1580774400000|2020-02-04 00:00:00|5814.9|5810.9|5826.4|5823.4|5829.9|5826.9|5813.7|5809.7|0
1580778000000|2020-02-04 01:00:00|5826.3|5823.3|5846.9|5843.9|5848.8|5845.8|5824.9|5821.9|0
1580781600000|2020-02-04 02:00:00|5847|5844|5843.7|5840.7|5847.2|5844.2|5839|5836|0
1580785200000|2020-02-04 03:00:00|5843.1|5840.1|5854.3|5851.3|5859.4|5856.4|5839.1|5836.1|0
1580788800000|2020-02-04 04:00:00|5854.4|5851.4|5855.6|5852.6|5862.1|5859.1|5852.7|5849.7|0
1580792400000|2020-02-04 05:00:00|5855.7|5852.7|5859.1|5856.1|5863.8|5860.8|5855.4|5852.4|0
1580796000000|2020-02-04 06:00:00|5859.4|5856.4|5871.6|5868.6|5873.1|5870.1|5859|5856|0
1580799600000|2020-02-04 07:00:00|5871.4|5868.4|5867.6|5865.6|5874.9|5872.9|5856.4|5854.4|3105
1580803200000|2020-02-04 08:00:00|5867.1|5866.1|5897.2|5896.2|5901|5900|5862.1|5861.1|15356
1580806800000|2020-02-04 09:00:00|5897.5|5896.5|5904.5|5903.5|5906.5|5905.5|5893|5892|6445
1580810400000|2020-02-04 10:00:00|5904.7|5903.7|5901.7|5900.7|5908|5907|5901|5900|4359
1580814000000|2020-02-04 11:00:00|5902|5901|5907.7|5906.7|5911.5|5910.5|5898.5|5897.5|4444
1580817600000|2020-02-04 12:00:00|5908|5907|5919.6|5918.6|5919.6|5918.6|5906|5905|4341
1580821200000|2020-02-04 13:00:00|5919.3|5918.3|5922.1|5921.1|5923.6|5922.6|5912.6|5911.6|3996
1580824800000|2020-02-04 14:00:00|5922.3|5921.3|5922.8|5921.8|5927.8|5926.8|5914.6|5913.6|8723
1580828400000|2020-02-04 15:00:00|5923.1|5922.1|5925.5|5924.5|5927.8|5926.8|5915.5|5914.5|6127
1580832000000|2020-02-04 16:00:00|5925.3|5924.3|5932.3|5930.3|5937.3|5935.3|5924.5|5923.5|14852
1580835600000|2020-02-04 17:00:00|5932.5|5930.5|5935.3|5933.3|5937.3|5935.3|5930|5928|2096
1580839200000|2020-02-04 18:00:00|5935|5933|5930.3|5928.3|5935.8|5933.8|5923.8|5921.8|969
1580842800000|2020-02-04 19:00:00|5930.5|5928.5|5930.3|5928.3|5932.3|5930.3|5925.8|5923.8|1051
1580846400000|2020-02-04 20:00:00|5930|5928|5922|5920|5932.3|5930.3|5920.3|5918.3|1434
1580850000000|2020-02-04 21:00:00|5924.7|5920.7|5940.1|5936.1|5943.4|5939.4|5919.8|5915.8|0
1580853600000|2020-02-04 22:00:00|5939.7|5935.7|5939.4|5935.4|5941.7|5937.7|5938.3|5934.3|0
1580857200000|2020-02-04 23:00:00|5939.3|5935.3|5926.5|5922.5|5939.8|5935.8|5925.7|5921.7|0
1580860800000|2020-02-05 00:00:00|5926.1|5922.1|5919.5|5916.5|5935.2|5932.2|5916.9|5913.9|0
1580864400000|2020-02-05 01:00:00|5919.7|5916.7|5928.2|5925.2|5928.3|5925.3|5911.8|5908.8|0
1580868000000|2020-02-05 02:00:00|5928.1|5925.1|5922.5|5919.5|5928.1|5925.1|5922.5|5919.5|0
1580871600000|2020-02-05 03:00:00|5923.2|5920.2|5924.9|5921.9|5926.5|5923.5|5918.6|5915.6|0
1580875200000|2020-02-05 04:00:00|5924.8|5921.8|5927.8|5924.8|5929.5|5926.5|5924.8|5921.8|0
1580878800000|2020-02-05 05:00:00|5927.9|5924.9|5915.5|5912.5|5929.3|5926.3|5913.3|5910.3|0
1580882400000|2020-02-05 06:00:00|5915.6|5912.6|5916.5|5913.5|5924.8|5921.8|5914|5911|0
1580886000000|2020-02-05 07:00:00|5916.7|5913.7|5919.8|5917.8|5925.3|5923.3|5915.3|5912.5|2671
1580889600000|2020-02-05 08:00:00|5919.3|5918.3|5967.4|5966.4|5975.4|5974.4|5912|5911|15174
1580893200000|2020-02-05 09:00:00|5967.2|5966.2|5996.9|5995.9|6004.7|6003.7|5960.9|5959.9|11309
1580896800000|2020-02-05 10:00:00|5997.2|5996.2|5991.2|5990.2|5998.2|5997.2|5981.9|5980.9|5385
1580900400000|2020-02-05 11:00:00|5990.9|5989.9|5980.2|5979.2|6005.2|6004.2|5977.2|5976.2|5817
1580904000000|2020-02-05 12:00:00|5980.4|5979.4|5987.2|5986.2|5993.4|5992.4|5979.2|5978.2|3299
1580907600000|2020-02-05 13:00:00|5987.4|5986.4|5995.2|5994.2|6001.7|6000.7|5986.7|5985.7|5752
1580911200000|2020-02-05 14:00:00|5995.4|5994.4|5984.9|5983.9|6001.4|6000.4|5982.7|5981.7|10350
1580914800000|2020-02-05 15:00:00|5983.7|5982.7|5990.2|5989.2|5994.2|5993.2|5976.2|5975.2|10291
1580918400000|2020-02-05 16:00:00|5989.9|5988.9|5991.7|5989.7|5997.7|5995.7|5980.2|5978.2|15891
1580922000000|2020-02-05 17:00:00|5991.4|5989.4|5993.4|5991.4|5998.2|5996.2|5989.7|5987.7|2071
1580925600000|2020-02-05 18:00:00|5993.2|5991.2|5997.2|5995.2|5999.2|5997.2|5990.2|5988.2|1260
1580929200000|2020-02-05 19:00:00|5997.4|5995.4|6001.2|5999.2|6002.2|6000.2|5993.2|5991.2|1590
1580932800000|2020-02-05 20:00:00|6001.4|5999.4|5996.7|5994.7|6005.2|6003.2|5996.4|5994.4|1380
1580936400000|2020-02-05 21:00:00|5998.9|5994.9|6008.9|6004.9|6013.2|6009.2|5994.8|5990.8|0
1580940000000|2020-02-05 22:00:00|6008.6|6004.6|6009.9|6005.9|6010|6006|6008|6004|0
1580943600000|2020-02-05 23:00:00|6010.3|6006.3|6006.4|6002.4|6014.1|6010.1|6005.2|6001.2|0
1580947200000|2020-02-06 00:00:00|6006.3|6002.3|5998.8|5995.8|6008.9|6004.9|5997.1|5994.1|0
1580950800000|2020-02-06 01:00:00|5998.7|5995.7|6006.8|6003.8|6017.1|6014.1|5998.6|5995.6|0
1580954400000|2020-02-06 02:00:00|6006.9|6003.9|6016.2|6013.2|6016.4|6013.4|6006.8|6003.8|0
1580958000000|2020-02-06 03:00:00|6016.3|6013.3|6015.2|6012.2|6017.8|6014.8|6011.4|6008.4|0
1580961600000|2020-02-06 04:00:00|6015.1|6012.1|6035.1|6032.1|6035.1|6032.1|6012.1|6009.1|0
1580965200000|2020-02-06 05:00:00|6035|6032|6033.3|6030.3|6037.7|6034.7|6030.4|6027.4|0
1580968800000|2020-02-06 06:00:00|6032.7|6029.7|6032|6029|6041.8|6038.8|6031.7|6028.7|0
1580972400000|2020-02-06 07:00:00|6031.7|6028.7|6040.7|6038.7|6042.2|6040.2|6024.4|6022.4|3631
1580976000000|2020-02-06 08:00:00|6040.2|6039.2|6028.1|6027.1|6051.7|6050.7|6023.9|6022.9|11165
1580979600000|2020-02-06 09:00:00|6027.8|6026.8|6023.8|6022.8|6032.3|6031.3|6008.6|6007.6|5415
1580983200000|2020-02-06 10:00:00|6023.6|6022.6|6016.6|6015.6|6028.1|6027.1|6014.8|6013.8|4399
1580986800000|2020-02-06 11:00:00|6016.8|6015.8|6024.6|6023.6|6027.1|6026.1|6015.6|6014.6|4478
1580990400000|2020-02-06 12:00:00|6024.3|6023.3|6026.3|6025.3|6029|6028|6021.1|6020.1|2658
1580994000000|2020-02-06 13:00:00|6026|6025|6032.5|6031.5|6033.5|6032.5|6022.5|6021.5|3075
1580997600000|2020-02-06 14:00:00|6032.8|6031.8|6030.3|6029.3|6034.3|6033.3|6016|6015|6981
1581001200000|2020-02-06 15:00:00|6030.8|6029.8|6035.5|6034.5|6040.2|6039.2|6026.8|6025.8|7655
1581004800000|2020-02-06 16:00:00|6035.2|6034.2|6034.7|6032.7|6040.5|6039.2|6034|6032.5|16023
1581008400000|2020-02-06 17:00:00|6034.5|6032.5|6047|6045|6047.2|6045.2|6033.5|6031.5|3329
1581012000000|2020-02-06 18:00:00|6047.2|6045.2|6045.2|6043.2|6049|6047|6040.7|6038.7|806
1581015600000|2020-02-06 19:00:00|6045.5|6043.5|6041.5|6039.5|6047.5|6045.5|6041|6039|701
1581019200000|2020-02-06 20:00:00|6041.7|6039.7|6042.5|6040.5|6043.5|6041.5|6036.5|6034.5|1189
1581022800000|2020-02-06 21:00:00|6043.6|6039.6|6049|6045|6049|6045|6039.3|6035.3|0
1581026400000|2020-02-06 22:00:00|6048.9|6044.9|6050|6046|6052|6048|6048.2|6044.2|0
1581030000000|2020-02-06 23:00:00|6050.4|6046.4|6051.6|6047.6|6052.9|6048.9|6048.2|6044.2|0
1581033600000|2020-02-07 00:00:00|6052|6048|6030|6027|6052.8|6048.8|6023.6|6020.6|0
1581037200000|2020-02-07 01:00:00|6030.1|6027.1|6030.5|6027.5|6036.7|6033.7|6022.6|6019.6|0
1581040800000|2020-02-07 02:00:00|6031|6028|6031.2|6028.2|6038.3|6035.3|6029.7|6026.7|0
1581044400000|2020-02-07 03:00:00|6031.3|6028.3|6034.2|6031.2|6034.4|6031.4|6030.4|6027.4|0
1581048000000|2020-02-07 04:00:00|6034.3|6031.3|6033|6030|6035.9|6032.9|6031.4|6028.4|0
1581051600000|2020-02-07 05:00:00|6032.4|6029.4|6031.6|6028.6|6034.6|6031.6|6029.6|6026.6|0
1581055200000|2020-02-07 06:00:00|6031.7|6028.7|6043.7|6040.7|6047.1|6044.1|6028.7|6025.7|0
1581058800000|2020-02-07 07:00:00|6044.3|6041.3|6031|6029|6051.2|6049.2|6027|6025|2288
1581062400000|2020-02-07 08:00:00|6030.5|6029.5|6041.7|6040.7|6045.7|6044.7|6026|6025|8518
1581066000000|2020-02-07 09:00:00|6041.9|6040.9|6028.9|6027.9|6043.2|6042.2|6026.4|6025.4|3491
1581069600000|2020-02-07 10:00:00|6028.7|6027.7|6017.2|6016.2|6031.4|6030.4|6016.7|6015.7|5094
1581073200000|2020-02-07 11:00:00|6017.4|6016.4|6024.2|6023.2|6025.7|6024.7|6012.2|6011.2|3781
1581076800000|2020-02-07 12:00:00|6023.7|6022.7|6018.1|6017.1|6023.9|6022.9|6015.1|6014.1|3160
1581080400000|2020-02-07 13:00:00|6017.9|6016.9|6018.6|6017.6|6032.4|6031.4|6008.4|6007.4|5493
1581084000000|2020-02-07 14:00:00|6018.4|6017.4|6004.4|6003.4|6022.6|6021.6|5999.4|5998.4|6700
1581087600000|2020-02-07 15:00:00|6004.6|6003.6|6019.6|6018.6|6023.3|6022.3|6001.1|6000.1|5894
1581091200000|2020-02-07 16:00:00|6019.8|6018.8|6026.1|6024.1|6031.3|6029.3|6014.8|6013.8|10003
1581094800000|2020-02-07 17:00:00|6025.8|6023.8|6023.6|6021.6|6028.6|6026.6|6020.6|6018.6|1620
1581098400000|2020-02-07 18:00:00|6023.3|6021.3|6012.8|6010.8|6024.6|6022.6|6012.6|6010.6|1563
1581102000000|2020-02-07 19:00:00|6012.6|6010.6|6009.8|6007.8|6012.8|6010.8|6003.6|6001.6|1188
1581105600000|2020-02-07 20:00:00|6010.1|6008.1|6010.8|6008.8|6015.1|6013.1|6005.1|6003.1|851
1581109200000|2020-02-07 21:00:00|6012.3|6010.3|6006.5|6002.5|6013.1|6010.3|6005.7|6001.7|0
1581289200000|2020-02-09 23:00:00|6009.6|6005.6|5988.3|5984.3|6016.6|6012.6|5975.9|5971.9|0
1581292800000|2020-02-10 00:00:00|5988.4|5984.4|5998.4|5995.4|6001.5|5998.5|5988.4|5984.4|0
1581296400000|2020-02-10 01:00:00|5998.5|5995.5|6018.1|6015.1|6024.5|6021.5|5995.1|5992.1|0
1581300000000|2020-02-10 02:00:00|6018.2|6015.2|6029|6026|6033.9|6030.9|6016.6|6013.6|0
1581303600000|2020-02-10 03:00:00|6029.1|6026.1|6020.7|6017.7|6030.6|6027.6|6020.7|6017.7|0
1581307200000|2020-02-10 04:00:00|6020.8|6017.8|6013.2|6010.2|6022.8|6019.8|6013.2|6010.2|0
1581310800000|2020-02-10 05:00:00|6013.3|6010.3|6021|6018|6022.6|6019.6|6013.1|6010.1|0
1581314400000|2020-02-10 06:00:00|6020.4|6017.4|6023.2|6020.2|6024.8|6021.8|6016.4|6013.4|0
1581318000000|2020-02-10 07:00:00|6022.9|6019.9|6012.1|6010.1|6026.8|6024.8|6011.8|6009.8|2113
1581321600000|2020-02-10 08:00:00|6011.6|6010.6|6004|6003|6019.3|6018.3|5994|5993|7161
1581325200000|2020-02-10 09:00:00|6004.5|6003.5|6004.5|6003.5|6016.2|6015.2|6003.2|6002.2|2881
1581328800000|2020-02-10 10:00:00|6004.7|6003.7|6014.5|6013.5|6018.5|6017.5|6001|6000|3384
1581332400000|2020-02-10 11:00:00|6014.7|6013.7|6014.5|6013.5|6018.7|6017.7|6010|6009|2302
1581336000000|2020-02-10 12:00:00|6014.2|6013.2|6006.9|6005.9|6015.7|6014.7|6005.2|6004.2|2398
1581339600000|2020-02-10 13:00:00|6007.2|6006.2|6004.2|6003.2|6009.2|6008.2|5999.9|5998.9|2715
1581343200000|2020-02-10 14:00:00|6004.4|6003.4|6009.7|6008.7|6009.7|6008.7|5994.2|5993.2|9007
1581346800000|2020-02-10 15:00:00|6009.4|6008.4|6011.4|6010.4|6017.4|6016.4|6006.7|6005.7|4970
1581350400000|2020-02-10 16:00:00|6011.6|6010.6|6015.4|6013.4|6021.4|6019.4|6010.9|6009.9|15184
1581354000000|2020-02-10 17:00:00|6015.1|6013.1|6010.1|6008.1|6015.4|6013.4|6007.4|6005.4|1149
1581357600000|2020-02-10 18:00:00|6010.4|6008.4|6011.4|6009.4|6014.4|6012.4|6009.4|6007.4|479
1581361200000|2020-02-10 19:00:00|6011.1|6009.1|6018.9|6016.9|6018.9|6016.9|6008.1|6006.1|513
1581364800000|2020-02-10 20:00:00|6018.6|6016.6|6032.4|6030.4|6033.6|6031.6|6018.4|6016.4|1833
1581368400000|2020-02-10 21:00:00|6032.1|6030.1|6036.7|6032.7|6038.4|6034.4|6032.1|6029.2|0
1581372000000|2020-02-10 22:00:00|6036.6|6032.6|6034.8|6030.8|6036.6|6032.6|6034.5|6030.5|0
1581375600000|2020-02-10 23:00:00|6034.5|6030.5|6033.4|6029.4|6035.9|6031.9|6031.1|6027.1|0
1581379200000|2020-02-11 00:00:00|6033.5|6029.5|6045|6042|6046.9|6043.9|6030.2|6026.2|0
1581382800000|2020-02-11 01:00:00|6044.9|6041.9|6056|6053|6056.2|6053.2|6043.2|6040.2|0
1581386400000|2020-02-11 02:00:00|6055.8|6052.8|6055|6052|6062.6|6059.6|6054.4|6051.4|0
1581390000000|2020-02-11 03:00:00|6054.9|6051.9|6050.9|6047.9|6056.5|6053.5|6047.7|6044.7|0
1581393600000|2020-02-11 04:00:00|6050.8|6047.8|6051.5|6048.5|6051.6|6048.6|6047.8|6044.8|0
1581397200000|2020-02-11 05:00:00|6051.4|6048.4|6055.7|6052.7|6057.3|6054.3|6048.3|6045.3|0
1581400800000|2020-02-11 06:00:00|6056|6053|6059.4|6056.4|6060.9|6057.9|6049.6|6046.6|0
1581404400000|2020-02-11 07:00:00|6058.6|6055.6|6051.4|6049.4|6065.4|6063.4|6051.4|6049.4|3608
1581408000000|2020-02-11 08:00:00|6050.9|6049.9|6044.9|6043.9|6061.9|6060.9|6044.1|6043.1|9254
1581411600000|2020-02-11 09:00:00|6044.6|6043.6|6041.9|6040.9|6046.4|6045.4|6032.4|6031.4|4864
1581415200000|2020-02-11 10:00:00|6042.1|6041.1|6049.4|6048.4|6049.6|6048.6|6040.1|6039.1|2769
1581418800000|2020-02-11 11:00:00|6049.6|6048.6|6040.9|6039.9|6050.4|6049.4|6038.6|6037.6|4609
1581422400000|2020-02-11 12:00:00|6040.6|6039.6|6039.3|6038.3|6043.9|6042.9|6033.3|6032.3|2200
1581426000000|2020-02-11 13:00:00|6040|6039|6041.8|6040.8|6043.3|6042.3|6038.8|6037.8|2612
1581429600000|2020-02-11 14:00:00|6041.5|6040.5|6052.8|6051.8|6056.8|6055.8|6040|6039|6163
1581433200000|2020-02-11 15:00:00|6053|6052|6057.6|6056.6|6059.6|6058.6|6051.1|6050.1|6419
1581436800000|2020-02-11 16:00:00|6058.1|6057.1|6056.1|6054.1|6060.1|6059.1|6053.1|6051.1|11412
1581440400000|2020-02-11 17:00:00|6056.3|6054.3|6058.6|6056.6|6059.6|6057.6|6054.6|6052.6|1223
1581444000000|2020-02-11 18:00:00|6058.3|6056.3|6054.3|6052.3|6060.6|6058.6|6051.6|6049.6|820
1581447600000|2020-02-11 19:00:00|6054.1|6052.1|6049.3|6047.3|6054.6|6052.6|6046.3|6044.3|885
1581451200000|2020-02-11 20:00:00|6049.6|6047.6|6053.1|6051.1|6053.3|6051.3|6039.6|6037.6|1126
1581454800000|2020-02-11 21:00:00|6052.7|6048.7|6056.6|6052.6|6058.1|6054.1|6052.7|6048.7|0
1581458400000|2020-02-11 22:00:00|6056.5|6052.5|6057.1|6053.1|6057.4|6053.4|6055.7|6051.7|0
1581462000000|2020-02-11 23:00:00|6057.6|6053.6|6059.4|6055.4|6062.4|6058.4|6057.3|6053.3|0
1581465600000|2020-02-12 00:00:00|6059.2|6055.2|6050.4|6047.4|6062|6058|6046.5|6043.5|0
1581469200000|2020-02-12 01:00:00|6050.3|6047.3|6054.4|6051.4|6056.9|6053.9|6049.2|6046.2|0
1581472800000|2020-02-12 02:00:00|6054.3|6051.3|6055.4|6052.4|6058.4|6055.4|6052.5|6049.5|0
1581476400000|2020-02-12 03:00:00|6055.6|6052.6|6059.1|6056.1|6061.4|6058.4|6055.3|6052.3|0
1581480000000|2020-02-12 04:00:00|6058.8|6055.8|6063.1|6060.1|6064.6|6061.6|6058.3|6055.3|0
1581483600000|2020-02-12 05:00:00|6063|6060|6070.4|6067.4|6072.1|6069.1|6063|6060|0
1581487200000|2020-02-12 06:00:00|6070.5|6067.5|6067.7|6064.7|6074.3|6071.3|6066.2|6063.2|0
1581490800000|2020-02-12 07:00:00|6068|6065|6064.3|6062.3|6076.1|6074.1|6062.3|6060.3|2625
1581494400000|2020-02-12 08:00:00|6063.8|6062.8|6081|6080|6086.6|6085.6|6062.6|6061.6|8821
1581498000000|2020-02-12 09:00:00|6081.5|6080.5|6073.5|6072.5|6082.5|6081.5|6068.5|6067.5|4051
1581501600000|2020-02-12 10:00:00|6073.2|6072.2|6078.5|6077.5|6078.5|6077.5|6068|6067|2608
1581505200000|2020-02-12 11:00:00|6078.7|6077.7|6082|6081|6083.5|6082.5|6075.5|6074.5|3241
1581508800000|2020-02-12 12:00:00|6081.7|6080.7|6082|6081|6084|6083|6076.2|6075.2|2756
1581512400000|2020-02-12 13:00:00|6081.7|6080.7|6091.2|6090.2|6091.5|6090.5|6081|6080|3386
1581516000000|2020-02-12 14:00:00|6091|6090|6097.5|6096.5|6103.2|6102.2|6090.5|6089.5|8425
1581519600000|2020-02-12 15:00:00|6097.7|6096.7|6098.2|6097.2|6101.2|6100.2|6093.2|6092.2|8024
1581523200000|2020-02-12 16:00:00|6098.4|6097.4|6104.7|6102.7|6106.2|6104.2|6097.4|6096.4|10471
1581526800000|2020-02-12 17:00:00|6104.4|6102.4|6105.9|6103.9|6108.7|6106.7|6102.7|6100.7|1580
1581530400000|2020-02-12 18:00:00|6105.7|6103.7|6108.2|6106.2|6108.7|6106.7|6101.9|6099.9|654
1581534000000|2020-02-12 19:00:00|6108.4|6106.4|6110.7|6108.7|6113.7|6111.7|6108.2|6106.2|1058
1581537600000|2020-02-12 20:00:00|6110.2|6108.2|6115.9|6113.9|6118.9|6116.9|6108.7|6106.7|1610
1581541200000|2020-02-12 21:00:00|6117|6113|6120.4|6116.4|6122.5|6118.5|6116.2|6112.2|0
1581544800000|2020-02-12 22:00:00|6120.7|6116.7|6121.1|6117.1|6121.6|6117.6|6120.1|6116.1|0
1581548400000|2020-02-12 23:00:00|6121.3|6117.3|6103.9|6099.9|6125|6121|6096.5|6092.5|0
1581552000000|2020-02-13 00:00:00|6104|6100|6100.4|6097.4|6111.4|6107.4|6097.9|6094.9|0
1581555600000|2020-02-13 01:00:00|6100.6|6097.6|6105.6|6102.6|6111.8|6108.8|6099.6|6096.6|0
1581559200000|2020-02-13 02:00:00|6106.2|6103.2|6109.9|6106.9|6113|6110|6102.5|6099.5|0
1581562800000|2020-02-13 03:00:00|6110.1|6107.1|6105.8|6102.8|6113.2|6110.2|6105.8|6102.8|0
1581566400000|2020-02-13 04:00:00|6105.9|6102.9|6103.1|6100.1|6108.9|6105.9|6103.1|6100.1|0
1581570000000|2020-02-13 05:00:00|6103.2|6100.2|6105.3|6102.3|6106.8|6103.8|6101.1|6098.1|0
1581573600000|2020-02-13 06:00:00|6105.9|6102.9|6090.8|6087.8|6106.8|6103.8|6090.8|6087.8|0
1581577200000|2020-02-13 07:00:00|6091|6088|6075.4|6073.4|6093.2|6091.2|6070.7|6068.7|4804
1581580800000|2020-02-13 08:00:00|6075.2|6074.2|6087.4|6086.4|6099.7|6098.7|6073.2|6072.2|14321
1581584400000|2020-02-13 09:00:00|6087.1|6086.1|6059.9|6058.9|6088.9|6087.9|6057.9|6056.9|7984
1581588000000|2020-02-13 10:00:00|6058.9|6057.9|6047.6|6046.6|6060.9|6059.9|6029.9|6028.9|11113
1581591600000|2020-02-13 11:00:00|6047.4|6046.4|6051.4|6050.4|6052.4|6051.4|6029.1|6028.1|7842
1581595200000|2020-02-13 12:00:00|6051.9|6050.9|6063.4|6062.4|6063.9|6062.9|6050.6|6049.6|6472
1581598800000|2020-02-13 13:00:00|6063.6|6062.6|6067.4|6066.4|6071.9|6070.9|6057.4|6056.4|4593
1581602400000|2020-02-13 14:00:00|6067.6|6066.6|6061.1|6060.1|6076.4|6075.4|6060.4|6059.4|8479
1581606000000|2020-02-13 15:00:00|6061.4|6060.4|6077|6076|6077.5|6076.5|6050.4|6049.4|8081
1581609600000|2020-02-13 16:00:00|6077.2|6076.2|6091.5|6089.5|6096.5|6094.5|6076|6075|10514
1581613200000|2020-02-13 17:00:00|6091.2|6089.2|6088.5|6086.5|6096.7|6094.7|6088.2|6086.2|2029
1581616800000|2020-02-13 18:00:00|6088.2|6086.2|6096|6094|6098.5|6096.5|6085|6083|962
1581620400000|2020-02-13 19:00:00|6096.2|6094.2|6096|6094|6099.5|6097.5|6092.7|6090.7|601
1581624000000|2020-02-13 20:00:00|6096.2|6094.2|6086.7|6084.7|6098|6096|6083.5|6081.5|1564
1581627600000|2020-02-13 21:00:00|6087|6085|6095.1|6091.1|6095.6|6091.6|6087|6084.4|0
1581631200000|2020-02-13 22:00:00|6094.9|6090.9|6093.5|6089.5|6095.5|6091.5|6093.1|6089.1|0
1581634800000|2020-02-13 23:00:00|6093.7|6089.7|6086.3|6082.3|6094.2|6090.2|6082.9|6078.9|0
1581638400000|2020-02-14 00:00:00|6086.4|6082.4|6091.5|6088.5|6091.6|6088.6|6079.9|6076.9|0
1581642000000|2020-02-14 01:00:00|6091.4|6088.4|6094.6|6091.6|6096.1|6093.1|6085.1|6082.1|0
1581645600000|2020-02-14 02:00:00|6094.9|6091.9|6103.8|6100.8|6103.8|6100.8|6091.4|6088.4|0
1581649200000|2020-02-14 03:00:00|6103.9|6100.9|6097.1|6094.1|6108.7|6105.7|6097.1|6094.1|0
1581652800000|2020-02-14 04:00:00|6097|6094|6095.4|6092.4|6097|6094|6094.1|6091.1|0
1581656400000|2020-02-14 05:00:00|6095.3|6092.3|6095.4|6092.4|6098.5|6095.5|6092.3|6089.3|0
1581660000000|2020-02-14 06:00:00|6094.8|6091.8|6095.4|6092.4|6096.8|6093.8|6091.9|6088.9|0
1581663600000|2020-02-14 07:00:00|6095.9|6091.9|6095.7|6093.7|6100.5|6098.5|6092|6090|2179
1581667200000|2020-02-14 08:00:00|6095.2|6094.2|6077.9|6076.9|6097.5|6096.5|6076.7|6075.7|8762
1581670800000|2020-02-14 09:00:00|6078.2|6077.2|6083.2|6082.2|6086.7|6085.7|6072.2|6071.2|4321
1581674400000|2020-02-14 10:00:00|6083.4|6082.4|6082.7|6081.7|6092.2|6091.2|6081.2|6080.2|3782
1581678000000|2020-02-14 11:00:00|6082.9|6081.9|6085.2|6084.2|6091.2|6090.2|6079.2|6078.2|2927
1581681600000|2020-02-14 12:00:00|6085.7|6084.7|6089.3|6088.3|6090.8|6089.8|6083.3|6082.3|4178
1581685200000|2020-02-14 13:00:00|6089.5|6088.5|6081|6080|6093.3|6092.3|6078.8|6077.8|4392
1581688800000|2020-02-14 14:00:00|6080.8|6079.8|6070.8|6069.8|6084.5|6083.5|6067.5|6066.5|5272
1581692400000|2020-02-14 15:00:00|6070.5|6069.5|6079.8|6078.8|6081.8|6080.8|6067.8|6066.8|6954
1581696000000|2020-02-14 16:00:00|6079.5|6078.5|6070.5|6068.5|6079.5|6078.5|6068.3|6066.3|11365
1581699600000|2020-02-14 17:00:00|6070.3|6068.3|6065.8|6063.8|6072.3|6070.3|6063.8|6061.8|1822
1581703200000|2020-02-14 18:00:00|6065.5|6063.5|6060.8|6058.8|6068.8|6066.8|6059.8|6057.8|1378
1581706800000|2020-02-14 19:00:00|6061|6059|6063.8|6061.8|6067|6065|6056.8|6054.8|893
1581710400000|2020-02-14 20:00:00|6064|6062|6074.8|6072.8|6075.3|6073.3|6059.8|6057.8|1058
1581714000000|2020-02-14 21:00:00|6075.8|6071.8|6078.1|6074.1|6080.2|6076.2|6075|6071|0
1581717600000|2020-02-14 22:00:00|6078|6074|6078.2|6074.2|6078.2|6074.2|6078|6074|0
1581894000000|2020-02-16 23:00:00|6089.1|6085.1|6088.2|6084.2|6091|6087|6086.2|6082.2|0
1581897600000|2020-02-17 00:00:00|6088|6084|6077.7|6074.7|6088.6|6084.6|6075|6072|0
1581901200000|2020-02-17 01:00:00|6077.8|6074.8|6090.7|6087.7|6094|6091|6076.1|6073.1|0
1581904800000|2020-02-17 02:00:00|6090.4|6087.4|6093.1|6090.1|6094.6|6091.6|6089.1|6086.1|0
1581908400000|2020-02-17 03:00:00|6093|6090|6091.6|6088.6|6094.6|6091.6|6090|6087|0
1581912000000|2020-02-17 04:00:00|6091.3|6088.3|6088.9|6085.9|6091.3|6088.3|6087.2|6084.2|0
1581915600000|2020-02-17 05:00:00|6089|6086|6093.6|6090.6|6095.3|6092.3|6088.9|6085.9|0
1581919200000|2020-02-17 06:00:00|6093.5|6090.5|6093.5|6090.5|6098.9|6095.9|6090.6|6087.6|0
1581922800000|2020-02-17 07:00:00|6093.7|6090.7|6082.8|6080.8|6095.4|6091.9|6082.3|6080.3|1754
1581926400000|2020-02-17 08:00:00|6082.3|6081.3|6071.2|6070.2|6088.8|6087.8|6066.7|6065.7|12486
1581930000000|2020-02-17 09:00:00|6070.9|6069.9|6077.2|6076.2|6078.2|6077.2|6065.4|6064.4|28813
1581933600000|2020-02-17 10:00:00|6077.4|6076.4|6079.2|6078.2|6080.2|6079.2|6073.9|6072.9|12321
1581937200000|2020-02-17 11:00:00|6079.4|6078.4|6084.2|6083.2|6084.2|6083.2|6079.2|6078.2|6631
1581940800000|2020-02-17 12:00:00|6084.7|6083.7|6078.3|6077.3|6085.2|6084.2|6075.7|6074.7|6515
1581944400000|2020-02-17 13:00:00|6077.8|6076.8|6080.8|6079.8|6080.8|6079.8|6075.3|6074.3|8958
1581948000000|2020-02-17 14:00:00|6081.3|6080.3|6082.3|6081.3|6083.3|6082.3|6076.3|6075.3|3718
1581951600000|2020-02-17 15:00:00|6082|6081|6085.2|6084.2|6086.2|6085.2|6078.8|6077.8|19891
1581955200000|2020-02-17 16:00:00|6084.7|6083.7|6084.9|6082.9|6089.7|6088.2|6084.2|6082.2|10333
1581958800000|2020-02-17 17:00:00|6085.2|6083.2|6083.2|6081.2|6086.7|6084.7|6082.9|6080.9|834
1581962400000|2020-02-17 18:00:00|6082.7|6080.7|6083.2|6081.2|6084.2|6082.2|6082.4|6080.4|77
1581966000000|2020-02-17 19:00:00|6082.9|6080.9|6082.2|6080.2|6083.2|6081.2|6081.7|6079.7|83
1581969600000|2020-02-17 20:00:00|6081.7|6079.7|6082.9|6080.9|6083.7|6081.7|6081.2|6079.2|197
1581973200000|2020-02-17 21:00:00|6083.7|6079.7|6078.9|6074.9|6083.7|6079.7|6078.9|6074.9|0
1581976800000|2020-02-17 22:00:00|6078.2|6074.2|6072.7|6068.7|6078.2|6074.2|6072.7|6068.7|0
1581980400000|2020-02-17 23:00:00|6070.2|6066.2|6066.2|6062.2|6070.2|6066.2|6057.4|6053.4|0
1581984000000|2020-02-18 00:00:00|6066.3|6062.3|6062.4|6059.4|6069.7|6066.7|6062.3|6059.3|0
1581987600000|2020-02-18 01:00:00|6062.3|6059.3|6059.9|6056.9|6064|6061|6056.6|6053.6|0
1581991200000|2020-02-18 02:00:00|6059.8|6056.8|6051.8|6048.8|6064.4|6061.4|6050.2|6047.2|0
1581994800000|2020-02-18 03:00:00|6051.9|6048.9|6051.5|6048.5|6055.2|6052.2|6050.4|6047.4|0
1581998400000|2020-02-18 04:00:00|6051.8|6048.8|6057.3|6054.3|6057.3|6054.3|6050.9|6047.9|0
1582002000000|2020-02-18 05:00:00|6057.4|6054.4|6054.9|6051.9|6057.5|6054.5|6053|6050|0
1582005600000|2020-02-18 06:00:00|6054.8|6051.8|6054.5|6051.5|6057.7|6054.7|6051.6|6048.6|0
1582009200000|2020-02-18 07:00:00|6055.7|6052.7|6042.2|6040.2|6056.2|6053.9|6037.7|6035.7|8943
1582012800000|2020-02-18 08:00:00|6041.7|6040.7|6055.6|6054.6|6070.2|6069.2|6040.2|6039.2|45109
1582016400000|2020-02-18 09:00:00|6055.4|6054.4|6053.4|6052.4|6056.9|6055.9|6041.9|6040.9|23347
1582020000000|2020-02-18 10:00:00|6053.6|6052.6|6064.4|6063.4|6067.9|6066.9|6049.4|6048.4|18770
1582023600000|2020-02-18 11:00:00|6064.6|6063.6|6055.6|6054.6|6065.4|6064.4|6049.1|6048.1|9558
1582027200000|2020-02-18 12:00:00|6056.4|6055.4|6059|6058|6060.3|6059.3|6050.4|6049.4|29052
1582030800000|2020-02-18 13:00:00|6059.3|6058.3|6062.3|6061.3|6067|6066|6055.3|6054.3|27826
1582034400000|2020-02-18 14:00:00|6062.8|6061.8|6077.8|6076.8|6080.8|6079.8|6062.8|6061.8|52756
1582038000000|2020-02-18 15:00:00|6077.3|6076.3|6065.7|6064.7|6079.5|6078.5|6064.7|6063.7|18121
1582041600000|2020-02-18 16:00:00|6065.4|6064.4|6050.2|6048.2|6067.4|6066.4|6050.2|6048.2|21489
1582045200000|2020-02-18 17:00:00|6050.4|6048.4|6062.9|6060.9|6064.7|6062.7|6050.4|6048.4|1890
1582048800000|2020-02-18 18:00:00|6063.2|6061.2|6064.7|6062.7|6068.7|6066.7|6061.9|6059.9|3332
1582052400000|2020-02-18 19:00:00|6064.9|6062.9|6075.2|6073.2|6077.4|6075.4|6063.4|6061.4|1399
1582056000000|2020-02-18 20:00:00|6074.7|6072.7|6073.2|6071.2|6077.7|6075.7|6069.4|6067.4|1476
1582059600000|2020-02-18 21:00:00|6073.9|6069.9|6075|6071|6076.5|6072.5|6071.4|6067.4|0
1582063200000|2020-02-18 22:00:00|6075.2|6071.2|6076.5|6072.5|6076.5|6072.5|6074.5|6070.5|0
1582066800000|2020-02-18 23:00:00|6076.8|6072.8|6091|6087|6091.1|6087.1|6074.9|6070.9|0
1582070400000|2020-02-19 00:00:00|6091.1|6087.1|6087.6|6084.6|6093.5|6089.5|6086|6083|0
1582074000000|2020-02-19 01:00:00|6087|6084|6087.8|6084.8|6087.9|6084.9|6078.6|6075.6|0
1582077600000|2020-02-19 02:00:00|6087.9|6084.9|6089.9|6086.9|6096.7|6093.7|6087.8|6084.8|0
1582081200000|2020-02-19 03:00:00|6089.8|6086.8|6096.5|6093.5|6096.8|6093.8|6089.6|6086.6|0
1582084800000|2020-02-19 04:00:00|6096.6|6093.6|6093|6090|6098|6095|6093|6090|0
1582088400000|2020-02-19 05:00:00|6093.3|6090.3|6095.1|6092.1|6096.7|6093.7|6093|6090|0
1582092000000|2020-02-19 06:00:00|6095|6092|6089|6086|6095.1|6092.1|6088|6085|0
1582095600000|2020-02-19 07:00:00|6088.7|6085.7|6089.2|6087.2|6092.2|6090.2|6084.7|6082.6|7777
1582099200000|2020-02-19 08:00:00|6088.7|6087.7|6087.6|6086.6|6091.2|6090.2|6072.7|6071.7|26876
1582102800000|2020-02-19 09:00:00|6088.1|6087.1|6093.8|6092.8|6099.6|6098.6|6086.6|6085.6|8461
1582106400000|2020-02-19 10:00:00|6094.1|6093.1|6100.1|6099.1|6104.6|6103.6|6091.1|6090.1|13187
1582110000000|2020-02-19 11:00:00|6100.3|6099.3|6103.3|6102.3|6103.3|6102.3|6095.6|6094.6|15388
1582113600000|2020-02-19 12:00:00|6103.1|6102.1|6095.8|6094.8|6103.1|6102.1|6089.1|6088.1|6651
1582117200000|2020-02-19 13:00:00|6095.5|6094.5|6097.3|6096.3|6099.3|6098.3|6092.8|6091.8|12771
1582120800000|2020-02-19 14:00:00|6096.8|6095.8|6105.3|6104.3|6112.3|6111.3|6096.5|6095.5|12491
1582124400000|2020-02-19 15:00:00|6104.8|6103.8|6104.6|6103.6|6110.6|6109.6|6099.3|6098.3|21287
1582128000000|2020-02-19 16:00:00|6104.8|6103.8|6108.1|6106.1|6112.3|6110.3|6100.8|6099.8|17057
1582131600000|2020-02-19 17:00:00|6107.8|6105.8|6109.6|6107.6|6110.6|6108.6|6104.3|6102.3|933
1582135200000|2020-02-19 18:00:00|6109.3|6107.3|6106.1|6104.1|6110.6|6108.6|6105.8|6103.8|634
1582138800000|2020-02-19 19:00:00|6106.3|6104.3|6111.1|6109.1|6113.6|6111.6|6105.3|6103.3|297
1582142400000|2020-02-19 20:00:00|6111.3|6109.3|6104.3|6102.3|6112.1|6110.1|6102.3|6100.3|371
1582146000000|2020-02-19 21:00:00|6103.3|6099.3|6107.8|6103.8|6109.3|6105.3|6103.3|6099.3|0
1582149600000|2020-02-19 22:00:00|6107.6|6103.6|6109.5|6105.5|6110|6106|6106.4|6102.4|0
1582153200000|2020-02-19 23:00:00|6110.2|6106.2|6113.2|6109.2|6113.7|6109.7|6108.6|6104.6|0
1582156800000|2020-02-20 00:00:00|6113.3|6109.3|6121.6|6118.6|6126.8|6122.8|6113.2|6109.2|0
1582160400000|2020-02-20 01:00:00|6121.5|6118.5|6108.6|6105.6|6121.6|6118.6|6107.7|6104.7|0
1582164000000|2020-02-20 02:00:00|6108.5|6105.5|6097.7|6094.7|6111.8|6108.8|6092.4|6089.4|0
1582167600000|2020-02-20 03:00:00|6097.4|6094.4|6087.4|6084.4|6100.1|6097.1|6085.6|6082.6|0
1582171200000|2020-02-20 04:00:00|6087.3|6084.3|6092.4|6089.4|6093.9|6090.9|6085.7|6082.7|0
1582174800000|2020-02-20 05:00:00|6092.5|6089.5|6096.2|6093.2|6099.1|6096.1|6092.4|6089.4|0
1582178400000|2020-02-20 06:00:00|6096.1|6093.1|6104.6|6101.6|6106.2|6103.2|6095.4|6092.4|0
1582182000000|2020-02-20 07:00:00|6105.8|6102.8|6108.3|6106.3|6112.1|6110.1|6100.3|6098.3|1049
1582185600000|2020-02-20 08:00:00|6107.8|6106.8|6105.4|6104.4|6112.1|6111.1|6097.6|6096.6|8617
1582189200000|2020-02-20 09:00:00|6105.7|6104.7|6103.9|6102.9|6110.2|6109.2|6090.2|6089.2|5608
1582192800000|2020-02-20 10:00:00|6103.7|6102.7|6098.7|6097.7|6108.2|6107.2|6092.7|6091.7|3696
1582196400000|2020-02-20 11:00:00|6098.4|6097.4|6095.4|6094.4|6104.2|6103.2|6094.4|6093.4|4982
1582200000000|2020-02-20 12:00:00|6094.4|6093.4|6103.2|6102.2|6103.2|6102.2|6092.9|6091.9|11445
1582203600000|2020-02-20 13:00:00|6102.4|6101.4|6093.7|6092.7|6103.2|6102.2|6088.2|6087.2|4301
1582207200000|2020-02-20 14:00:00|6094.2|6093.2|6103.2|6102.2|6104.2|6103.2|6091.9|6090.9|5080
1582210800000|2020-02-20 15:00:00|6102.9|6101.9|6106.1|6105.1|6110.9|6109.9|6101.4|6100.4|11112
1582214400000|2020-02-20 16:00:00|6106.9|6105.9|6070.4|6068.4|6107.4|6106.4|6058.4|6056.4|13444
1582218000000|2020-02-20 17:00:00|6070.1|6068.1|6073.4|6071.4|6073.9|6071.9|6057.6|6055.6|4053
1582221600000|2020-02-20 18:00:00|6073.1|6071.1|6075.6|6073.6|6083.9|6081.9|6070.4|6068.4|717
1582225200000|2020-02-20 19:00:00|6075.9|6073.9|6083.6|6081.6|6089.6|6087.6|6075.6|6073.6|1039
1582228800000|2020-02-20 20:00:00|6084.4|6082.4|6088.9|6086.9|6090.4|6088.4|6079.1|6077.1|926
1582232400000|2020-02-20 21:00:00|6089.2|6085.2|6078.9|6074.9|6091.4|6087.4|6078.6|6074.6|0
1582236000000|2020-02-20 22:00:00|6079|6075|6078.5|6074.5|6079.5|6075.5|6077.9|6073.9|0
1582239600000|2020-02-20 23:00:00|6078.4|6074.4|6062|6058|6082.4|6078.4|6058.6|6054.6|0
1582243200000|2020-02-21 00:00:00|6062.3|6058.3|6077.2|6074.2|6082.1|6079.1|6061.8|6057.8|0
1582246800000|2020-02-21 01:00:00|6076.9|6073.9|6072.7|6069.7|6080.4|6077.4|6070.9|6067.9|0
1582250400000|2020-02-21 02:00:00|6072.8|6069.8|6067.5|6064.5|6072.8|6069.8|6063.2|6060.2|0
1582254000000|2020-02-21 03:00:00|6067.2|6064.2|6070.5|6067.5|6072.1|6069.1|6066|6063|0
1582257600000|2020-02-21 04:00:00|6070.8|6067.8|6066.3|6063.3|6072.3|6069.3|6064.6|6061.6|0
1582261200000|2020-02-21 05:00:00|6066.2|6063.2|6060.1|6057.1|6067.9|6064.9|6058.3|6055.3|0
1582264800000|2020-02-21 06:00:00|6060|6057|6055.5|6052.5|6061.8|6058.8|6051.1|6048.1|0
1582268400000|2020-02-21 07:00:00|6055.7|6052.7|6041.4|6039.4|6062.4|6060.4|6040.9|6038.9|3728
1582272000000|2020-02-21 08:00:00|6041.9|6039.9|6036.1|6035.1|6057.6|6056.6|6010.4|6009.4|24988
1582275600000|2020-02-21 09:00:00|6035.9|6034.9|6035.6|6034.6|6047.4|6046.4|6028.4|6027.4|9653
1582279200000|2020-02-21 10:00:00|6035.4|6034.4|6051.4|6050.4|6058.4|6057.4|6035.4|6034.4|11465
1582282800000|2020-02-21 11:00:00|6051.9|6050.9|6057.6|6056.6|6061.6|6060.6|6038.4|6037.4|7066
1582286400000|2020-02-21 12:00:00|6057.9|6056.9|6064.9|6063.9|6069.4|6068.4|6054.9|6053.9|5338
1582290000000|2020-02-21 13:00:00|6064.6|6063.6|6052.4|6051.4|6069.1|6068.1|6052.4|6051.4|7222
1582293600000|2020-02-21 14:00:00|6052.6|6051.6|6022.6|6021.6|6057.4|6056.4|6016.1|6015.1|19566
1582297200000|2020-02-21 15:00:00|6022.9|6021.9|6011|6010|6024.1|6023.1|5994.5|5993.5|19441
1582300800000|2020-02-21 16:00:00|6011.5|6010.5|6027.5|6025.5|6033|6031|6008.2|6007.2|14413
1582304400000|2020-02-21 17:00:00|6027.7|6025.7|6019.7|6017.7|6034|6032|6017|6015|2108
1582308000000|2020-02-21 18:00:00|6019.5|6017.5|6008.7|6006.7|6024|6022|6005.2|6003.2|1438
1582311600000|2020-02-21 19:00:00|6009|6007|6010.7|6008.7|6013.5|6011.5|6006|6004|993
1582315200000|2020-02-21 20:00:00|6010.5|6008.5|6022.5|6020.5|6023|6021|6006|6004|2003
1582318800000|2020-02-21 21:00:00|6023.8|6019.8|6022.6|6018.6|6027.7|6023.7|6021|6017|0
1582498800000|2020-02-23 23:00:00|5971.8|5967.8|5952.9|5948.9|5972.2|5968.2|5937|5933|0
1582502400000|2020-02-24 00:00:00|5953|5949|5939.9|5936.9|5957.3|5954.3|5935.8|5932.8|0
1582506000000|2020-02-24 01:00:00|5939.6|5936.6|5935.7|5932.7|5948.3|5945.3|5934.5|5931.5|0
1582509600000|2020-02-24 02:00:00|5935.8|5932.8|5916.3|5913.3|5938.9|5935.9|5914.8|5911.8|0
1582513200000|2020-02-24 03:00:00|5915.7|5912.7|5913.6|5910.6|5926.6|5923.6|5909.6|5906.6|0
1582516800000|2020-02-24 04:00:00|5913.7|5910.7|5922.2|5919.2|5927|5924|5913.7|5910.7|0
1582520400000|2020-02-24 05:00:00|5922.3|5919.3|5917|5914|5923.8|5920.8|5912.3|5909.3|0
1582524000000|2020-02-24 06:00:00|5915.6|5912.6|5920.6|5917.6|5927.1|5924.1|5912.6|5909.6|0
1582527600000|2020-02-24 07:00:00|5920.1|5917.1|5884|5882|5924|5922|5884|5882|7812
1582531200000|2020-02-24 08:00:00|5883.5|5882.5|5831.3|5830.3|5887.5|5886.5|5810.2|5809.2|40067
1582534800000|2020-02-24 09:00:00|5831|5830|5820.5|5819.5|5834|5833|5794.3|5793.3|23988
1582538400000|2020-02-24 10:00:00|5820.3|5819.3|5800.3|5799.3|5820.3|5819.3|5795.3|5794.3|9799
1582542000000|2020-02-24 11:00:00|5800.5|5799.5|5821.3|5820.3|5823.3|5822.3|5795.5|5794.5|10701
1582545600000|2020-02-24 12:00:00|5820.8|5819.8|5810|5809|5832.3|5831.3|5805.5|5804.5|9411
1582549200000|2020-02-24 13:00:00|5809.7|5808.7|5788.5|5787.5|5813.5|5812.5|5785.5|5784.5|12179
1582552800000|2020-02-24 14:00:00|5788.2|5787.2|5784.5|5783.5|5795.2|5794.2|5764.5|5763.5|20181
1582556400000|2020-02-24 15:00:00|5783|5782|5794.2|5793.2|5799.7|5798.7|5772.4|5771.4|29066
1582560000000|2020-02-24 16:00:00|5793.7|5792.7|5781.2|5779.2|5799.7|5798.7|5776.2|5774.2|28026
1582563600000|2020-02-24 17:00:00|5780.7|5778.7|5765.2|5763.2|5781.7|5779.7|5761.2|5759.2|5811
1582567200000|2020-02-24 18:00:00|5764.7|5762.7|5776.2|5774.2|5779.4|5777.4|5755.2|5753.2|2977
1582570800000|2020-02-24 19:00:00|5775.9|5773.9|5795.4|5793.4|5800.2|5798.2|5761.4|5759.4|2532
1582574400000|2020-02-24 20:00:00|5795.7|5793.7|5756.7|5754.7|5800.4|5798.4|5756.4|5754.4|3015
1582578000000|2020-02-24 21:00:00|5757.3|5753.3|5763.6|5759.6|5768.1|5764.1|5752.2|5748.2|0
1582581600000|2020-02-24 22:00:00|5763.9|5759.9|5763.8|5759.8|5765.9|5761.9|5763.3|5759.3|0
1582585200000|2020-02-24 23:00:00|5763.1|5759.1|5783.2|5779.2|5785.3|5781.3|5748.7|5744.7|0
1582588800000|2020-02-25 00:00:00|5783.1|5779.1|5815|5812|5816.5|5813.5|5779.2|5775.2|0
1582592400000|2020-02-25 01:00:00|5814.5|5811.5|5822.9|5819.9|5837.3|5834.3|5810.3|5807.3|0
1582596000000|2020-02-25 02:00:00|5822.8|5819.8|5813|5810|5834.6|5831.6|5813|5810|0
1582599600000|2020-02-25 03:00:00|5813.1|5810.1|5825.8|5822.8|5825.8|5822.8|5805.9|5802.9|0
1582603200000|2020-02-25 04:00:00|5825.7|5822.7|5822.5|5819.5|5826.1|5823.1|5812.7|5809.7|0
1582606800000|2020-02-25 05:00:00|5822.4|5819.4|5829|5826|5830.5|5827.5|5821|5818|0
1582610400000|2020-02-25 06:00:00|5829.1|5826.1|5836.5|5833.5|5836.5|5833.5|5824.3|5821.3|0
1582614000000|2020-02-25 07:00:00|5836.1|5833.1|5829.9|5827.9|5836.1|5833.4|5809.7|5807.7|6298
1582617600000|2020-02-25 08:00:00|5830.2|5828.2|5780.8|5779.8|5830.2|5828.7|5778.8|5777.8|22985
1582621200000|2020-02-25 09:00:00|5781.1|5780.1|5763.6|5762.6|5792.3|5791.3|5762.8|5761.8|11188
1582624800000|2020-02-25 10:00:00|5763.8|5762.8|5745.3|5744.3|5772.1|5771.1|5725.6|5724.6|14691
1582628400000|2020-02-25 11:00:00|5745.6|5744.6|5755.6|5754.6|5769.1|5768.1|5732.1|5731.1|10089
1582632000000|2020-02-25 12:00:00|5756.1|5755.1|5778.6|5777.6|5782.6|5781.6|5749.6|5748.6|8131
1582635600000|2020-02-25 13:00:00|5778.3|5777.3|5758.8|5757.8|5780.6|5779.6|5754.3|5753.3|8910
1582639200000|2020-02-25 14:00:00|5758.6|5757.6|5742.1|5741.1|5760.1|5759.1|5725.8|5724.8|20332
1582642800000|2020-02-25 15:00:00|5742.3|5741.3|5685.6|5684.6|5748.6|5747.6|5676.4|5675.4|30611
1582646400000|2020-02-25 16:00:00|5685.4|5684.4|5683.9|5681.9|5692.6|5691.6|5663.6|5661.6|31378
1582650000000|2020-02-25 17:00:00|5684.4|5682.4|5664.9|5662.9|5693.4|5691.4|5663.4|5661.4|4667
1582653600000|2020-02-25 18:00:00|5664.4|5662.4|5641.4|5639.4|5673.6|5671.6|5641.4|5639.4|3609
1582657200000|2020-02-25 19:00:00|5641.6|5639.6|5632.6|5630.6|5643.6|5641.6|5602.1|5600.1|5586
1582660800000|2020-02-25 20:00:00|5632.9|5630.9|5605.1|5603.1|5650.6|5648.6|5598.1|5596.1|4770
1582664400000|2020-02-25 21:00:00|5607.5|5603.5|5630|5626|5640.9|5636.9|5600.7|5596.7|0
1582668000000|2020-02-25 22:00:00|5629.7|5625.7|5624.1|5620.1|5630.1|5626.1|5619.4|5615.4|0
1582671600000|2020-02-25 23:00:00|5624.2|5620.2|5652.7|5648.7|5656.5|5652.5|5624|5620|0
1582675200000|2020-02-26 00:00:00|5652.4|5648.4|5626.2|5623.2|5654.3|5650.3|5626.2|5623.2|0
1582678800000|2020-02-26 01:00:00|5625.6|5622.6|5639.6|5636.6|5647.9|5644.9|5610.5|5607.5|0
1582682400000|2020-02-26 02:00:00|5639.5|5636.5|5665.2|5662.2|5677.7|5674.7|5629.7|5626.7|0
1582686000000|2020-02-26 03:00:00|5665.3|5662.3|5664.5|5661.5|5673.4|5670.4|5654.4|5651.4|0
1582689600000|2020-02-26 04:00:00|5664.4|5661.4|5663.1|5660.1|5666.7|5663.7|5651|5648|0
1582693200000|2020-02-26 05:00:00|5663.2|5660.2|5670.5|5667.5|5673.4|5670.4|5658.2|5655.2|0
1582696800000|2020-02-26 06:00:00|5670.6|5667.6|5635.6|5632.6|5670.6|5667.6|5628|5625|0
1582700400000|2020-02-26 07:00:00|5635.9|5632.9|5642.1|5640.1|5644.6|5642.6|5621.1|5619.1|7640
1582704000000|2020-02-26 08:00:00|5641.9|5639.9|5587.1|5586.1|5655.9|5654.9|5576.8|5575.8|31838
1582707600000|2020-02-26 09:00:00|5586.8|5585.8|5606.8|5605.8|5625.8|5624.8|5524.6|5523.6|34382
1582711200000|2020-02-26 10:00:00|5607.1|5606.1|5588.6|5587.6|5636.6|5635.6|5583.3|5582.3|16259
1582714800000|2020-02-26 11:00:00|5588.8|5587.8|5640.6|5639.6|5655.6|5654.6|5588.6|5587.6|15316
1582718400000|2020-02-26 12:00:00|5640.8|5639.8|5659.5|5658.5|5661|5660|5621.8|5620.8|16046
1582722000000|2020-02-26 13:00:00|5659.2|5658.2|5673.2|5672.2|5694|5693|5640.7|5639.7|17958
1582725600000|2020-02-26 14:00:00|5673|5672|5674|5673|5710|5709|5665.5|5664.5|23948
1582729200000|2020-02-26 15:00:00|5673.2|5672.2|5674.6|5673.6|5699.4|5698.4|5646.4|5645.4|21375
1582732800000|2020-02-26 16:00:00|5674.9|5673.9|5651.9|5649.9|5690.9|5688.9|5650.9|5648.9|21061
1582736400000|2020-02-26 17:00:00|5652.1|5650.1|5642.6|5640.6|5655.4|5653.4|5615.1|5613.1|8477
1582740000000|2020-02-26 18:00:00|5643.1|5641.1|5604.4|5602.4|5647.9|5645.9|5596.9|5594.9|6291
1582743600000|2020-02-26 19:00:00|5604.1|5602.1|5599.9|5597.9|5627.4|5625.4|5598.4|5596.4|1934
1582747200000|2020-02-26 20:00:00|5600.1|5598.1|5603.4|5601.4|5629.4|5627.4|5599.9|5597.9|2089
1582750800000|2020-02-26 21:00:00|5604.5|5600.5|5576.9|5572.9|5607.3|5603.3|5572.5|5568.5|0
1582754400000|2020-02-26 22:00:00|5577.1|5573.1|5579.5|5575.5|5583.6|5579.6|5576.5|5572.5|0
1582758000000|2020-02-26 23:00:00|5579.6|5575.6|5584.4|5580.4|5612.9|5608.9|5565.1|5561.1|0
1582761600000|2020-02-27 00:00:00|5584.9|5580.9|5577.2|5574.2|5611.3|5608.3|5536.4|5532.4|0
1582765200000|2020-02-27 01:00:00|5576.7|5573.7|5567.3|5564.3|5585.8|5582.8|5561.8|5558.8|0
1582768800000|2020-02-27 02:00:00|5567.2|5564.2|5549.9|5546.9|5571.6|5568.6|5549.8|5546.8|0
1582772400000|2020-02-27 03:00:00|5550|5547|5549.7|5546.7|5563.3|5560.3|5546.5|5543.5|0
1582776000000|2020-02-27 04:00:00|5549.8|5546.8|5531.2|5528.2|5553|5550|5529.6|5526.6|0
1582779600000|2020-02-27 05:00:00|5531.3|5528.3|5550.9|5547.9|5558.8|5555.8|5530.4|5527.4|0
1582783200000|2020-02-27 06:00:00|5550.8|5547.8|5564.6|5561.6|5566.3|5563.3|5531.8|5528.8|0
1582786800000|2020-02-27 07:00:00|5566.2|5563.2|5574.9|5572.9|5591.4|5589.4|5545.6|5543.6|6924
1582790400000|2020-02-27 08:00:00|5573.9|5571.9|5578.9|5577.9|5585.9|5584.9|5542.4|5541.4|40006
1582794000000|2020-02-27 09:00:00|5578.1|5577.1|5589.6|5588.6|5613.4|5612.4|5576.1|5575.1|16776
1582797600000|2020-02-27 10:00:00|5591.1|5590.1|5548.9|5547.9|5599.9|5598.9|5548.1|5547.1|13523
1582801200000|2020-02-27 11:00:00|5548.6|5547.6|5557.6|5556.6|5573.4|5572.4|5546.6|5545.6|13021
1582804800000|2020-02-27 12:00:00|5557.4|5556.4|5518.2|5517.2|5559.9|5558.9|5518.2|5517.2|13356
1582808400000|2020-02-27 13:00:00|5517.9|5516.9|5491.7|5490.7|5524.9|5523.9|5484.7|5483.7|19545
1582812000000|2020-02-27 14:00:00|5491.4|5490.4|5479.9|5478.9|5500.7|5499.7|5460.2|5459.2|23695
1582815600000|2020-02-27 15:00:00|5478.4|5477.4|5517.4|5516.4|5518.1|5517.1|5419.6|5418.6|34692
1582819200000|2020-02-27 16:00:00|5516.9|5515.9|5525.6|5523.6|5550.6|5549.6|5485.6|5483.6|39818
1582822800000|2020-02-27 17:00:00|5524.9|5522.9|5537.6|5535.6|5563.1|5561.1|5520.6|5518.6|7955
1582826400000|2020-02-27 18:00:00|5537.9|5535.9|5489.1|5487.1|5549.1|5547.1|5484.6|5482.6|4813
1582830000000|2020-02-27 19:00:00|5488.9|5486.9|5470.9|5468.9|5498.1|5496.1|5469.1|5467.1|2909
1582833600000|2020-02-27 20:00:00|5470.6|5468.6|5393.4|5391.4|5486.1|5484.1|5388.9|5386.9|3884
1582837200000|2020-02-27 21:00:00|5381.6|5379.6|5358.7|5354.7|5417.2|5413.2|5351.3|5347.3|0
1582840800000|2020-02-27 22:00:00|5358.4|5354.4|5364.7|5360.7|5374.3|5370.3|5356|5352|0
1582844400000|2020-02-27 23:00:00|5364.9|5360.9|5392.7|5388.7|5398.6|5394.6|5340.5|5336.5|0
1582848000000|2020-02-28 00:00:00|5392.8|5388.8|5399.9|5396.9|5403.2|5400.2|5372.4|5369.4|0
1582851600000|2020-02-28 01:00:00|5400.4|5397.4|5401|5398|5407.4|5404.4|5372.9|5369.9|0
1582855200000|2020-02-28 02:00:00|5400.9|5397.9|5373.7|5370.7|5415.9|5412.9|5373.4|5370.4|0
1582858800000|2020-02-28 03:00:00|5373.6|5370.6|5353.9|5350.9|5378.4|5375.4|5308.8|5305.8|0
1582862400000|2020-02-28 04:00:00|5353.3|5350.3|5335.3|5332.3|5361.8|5358.8|5325.8|5322.8|0
1582866000000|2020-02-28 05:00:00|5335.4|5332.4|5303.6|5300.6|5335.4|5332.4|5293.8|5290.8|0
1582869600000|2020-02-28 06:00:00|5304.1|5301.1|5288.7|5285.7|5314.7|5311.7|5264.1|5261.1|0
1582873200000|2020-02-28 07:00:00|5289|5286|5318.1|5316.1|5331.6|5329.6|5260.1|5258.1|12764
1582876800000|2020-02-28 08:00:00|5317.6|5316.6|5301.5|5300.5|5367.4|5366.4|5279.1|5278.1|50850
1582880400000|2020-02-28 09:00:00|5302.2|5301.2|5298|5297|5309.7|5308.7|5240.7|5239.7|41029
1582884000000|2020-02-28 10:00:00|5297.2|5296.2|5334.5|5333.5|5351.7|5350.7|5285.2|5284.2|24836
1582887600000|2020-02-28 11:00:00|5334.2|5333.2|5328.2|5327.2|5377.2|5376.2|5327.7|5326.7|17906
1582891200000|2020-02-28 12:00:00|5328.5|5327.5|5339.6|5338.6|5363.1|5362.1|5314.5|5313.5|14968
1582894800000|2020-02-28 13:00:00|5339.3|5338.3|5292.6|5291.6|5360.8|5359.8|5290.3|5289.3|24806
1582898400000|2020-02-28 14:00:00|5292.3|5291.3|5252.6|5251.6|5321.8|5320.8|5239.8|5238.8|54643
1582902000000|2020-02-28 15:00:00|5252.3|5251.3|5289.8|5288.8|5302.1|5301.1|5228.3|5227.3|41828
1582905600000|2020-02-28 16:00:00|5287.8|5286.8|5319.6|5317.6|5372.3|5370.3|5242.3|5241.3|55943
1582909200000|2020-02-28 17:00:00|5319.8|5317.8|5340.8|5338.8|5346.1|5344.1|5292.6|5290.6|8201
1582912800000|2020-02-28 18:00:00|5341.1|5339.1|5291.8|5289.8|5350.3|5348.3|5279.1|5277.1|3802
1582916400000|2020-02-28 19:00:00|5291.1|5289.1|5319.3|5317.3|5348.6|5346.6|5273.6|5271.6|4184
1582920000000|2020-02-28 20:00:00|5319.1|5317.1|5338.8|5336.8|5342.6|5340.6|5268.1|5266.1|3704
1582923600000|2020-02-28 21:00:00|5348.3|5344.3|5394.7|5390.7|5406.7|5402.7|5348.3|5344.3|0
1583103600000|2020-03-01 23:00:00|5177.2|5171.2|5211.5|5207.5|5229.9|5223.9|5172.2|5166.2|0
1583107200000|2020-03-02 00:00:00|5211.7|5207.7|5276.6|5273.6|5287.6|5284.6|5206.9|5202.9|0
1583110800000|2020-03-02 01:00:00|5276.5|5273.5|5325.9|5322.9|5357|5354|5274.9|5271.9|0
1583114400000|2020-03-02 02:00:00|5325.8|5322.8|5378.3|5375.3|5391.5|5388.5|5319.4|5316.4|0
1583118000000|2020-03-02 03:00:00|5378.4|5375.4|5370.8|5367.8|5391.2|5388.2|5360.5|5357.5|0
1583121600000|2020-03-02 04:00:00|5370.7|5367.7|5366|5363|5377.2|5374.2|5348.5|5345.5|0
1583125200000|2020-03-02 05:00:00|5365.9|5362.9|5371.7|5368.7|5380.2|5377.2|5360.7|5357.7|0
1583128800000|2020-03-02 06:00:00|5371.6|5368.6|5378.6|5375.6|5378.6|5375.6|5346.2|5343.2|0
1583132400000|2020-03-02 07:00:00|5377.5|5374.5|5432.1|5430.1|5442.6|5440.6|5365.3|5363.3|9820
1583136000000|2020-03-02 08:00:00|5431.6|5430.6|5385.8|5384.8|5431.6|5430.6|5381.8|5380.8|39756
1583139600000|2020-03-02 09:00:00|5385.1|5384.1|5334.1|5333.1|5409.1|5408.1|5310.8|5309.8|20560
1583143200000|2020-03-02 10:00:00|5333.8|5332.8|5295.1|5294.1|5342.8|5341.8|5294.3|5293.3|15637
1583146800000|2020-03-02 11:00:00|5295.3|5294.3|5201.6|5200.6|5301.1|5300.1|5194.3|5193.3|26387
1583150400000|2020-03-02 12:00:00|5201.1|5200.1|5271.6|5270.6|5276.6|5275.6|5198.8|5197.8|28692
1583154000000|2020-03-02 13:00:00|5273.1|5272.1|5295.1|5294.1|5297.6|5296.6|5240.4|5239.4|18988
1583157600000|2020-03-02 14:00:00|5296.4|5295.4|5291.4|5290.4|5322.4|5321.4|5278.4|5277.4|29300
1583161200000|2020-03-02 15:00:00|5291.6|5290.6|5331.4|5330.4|5333.9|5332.9|5257.1|5256.1|26316
1583164800000|2020-03-02 16:00:00|5330.9|5329.9|5357.5|5355.5|5361.2|5359.2|5311.4|5310.4|39238
1583168400000|2020-03-02 17:00:00|5357.7|5355.7|5353.7|5351.7|5365.5|5363.5|5330.2|5328.2|5810
1583172000000|2020-03-02 18:00:00|5354.7|5352.7|5351.7|5349.7|5357.7|5355.7|5323.7|5321.7|3355
1583175600000|2020-03-02 19:00:00|5351.2|5349.2|5303.2|5301.2|5357.7|5355.7|5296.2|5294.2|3882
1583179200000|2020-03-02 20:00:00|5303.5|5301.5|5411.7|5409.7|5419.2|5417.2|5303|5301|5059
1583182800000|2020-03-02 21:00:00|5414.1|5410.1|5385.9|5381.9|5420.4|5416.4|5368.8|5364.8|0
1583186400000|2020-03-02 22:00:00|5385.4|5381.4|5394.9|5390.9|5396.5|5392.5|5383.3|5379.3|0
1583190000000|2020-03-02 23:00:00|5396.4|5392.4|5412.1|5408.1|5412.2|5408.2|5382.5|5378.5|0
1583193600000|2020-03-03 00:00:00|5412.2|5408.2|5436.9|5433.9|5438.3|5435.3|5409.1|5405.1|0
1583197200000|2020-03-03 01:00:00|5437.1|5434.1|5403.2|5400.2|5438.3|5435.3|5399.1|5396.1|0
1583200800000|2020-03-03 02:00:00|5403|5400|5400.2|5397.2|5417.5|5414.5|5390.5|5387.5|0
1583204400000|2020-03-03 03:00:00|5399.6|5396.6|5410.8|5407.8|5424|5421|5398.6|5395.6|0
1583208000000|2020-03-03 04:00:00|5411.3|5408.3|5378|5375|5413.7|5410.7|5362.2|5359.2|0
1583211600000|2020-03-03 05:00:00|5378.3|5375.3|5360.9|5357.9|5389.7|5386.7|5358.5|5355.5|0
1583215200000|2020-03-03 06:00:00|5360.8|5357.8|5383.7|5380.7|5383.8|5380.8|5333.9|5330.9|0
1583218800000|2020-03-03 07:00:00|5383.6|5380.6|5425.2|5423.2|5425.7|5423.7|5368.5|5366.5|6328
1583222400000|2020-03-03 08:00:00|5424.7|5422.7|5452.5|5451.5|5478.2|5477.2|5380.5|5379.5|32283
1583226000000|2020-03-03 09:00:00|5452.2|5451.2|5468.2|5467.2|5468.5|5467.5|5429.7|5428.7|10980
1583229600000|2020-03-03 10:00:00|5468|5467|5472.2|5471.2|5474|5473|5448|5447|10309
1583233200000|2020-03-03 11:00:00|5472|5471|5411.7|5410.7|5472|5471|5403.7|5402.7|14332
1583236800000|2020-03-03 12:00:00|5412|5411|5416.3|5415.3|5460.7|5459.7|5393.8|5392.8|20202
1583240400000|2020-03-03 13:00:00|5416.1|5415.1|5431.6|5430.6|5440.6|5439.6|5395.3|5394.3|14828
1583244000000|2020-03-03 14:00:00|5431.1|5430.1|5407.3|5406.3|5452.8|5451.8|5398.1|5397.1|18571
1583247600000|2020-03-03 15:00:00|5406.3|5405.3|5468.5|5467.5|5511.6|5510.6|5406.1|5405.1|54396
1583251200000|2020-03-03 16:00:00|5468.3|5467.3|5425|5423|5473.3|5472.3|5367|5365|44858
1583254800000|2020-03-03 17:00:00|5424.5|5422.5|5401.3|5399.3|5439|5437|5394.8|5392.8|6279
1583258400000|2020-03-03 18:00:00|5400.3|5398.3|5329.5|5327.5|5400.5|5398.5|5326.3|5324.3|5997
1583262000000|2020-03-03 19:00:00|5329.3|5327.3|5341.5|5339.5|5344.5|5342.5|5287.8|5285.8|8855
1583265600000|2020-03-03 20:00:00|5343.3|5341.3|5324.5|5322.5|5370.5|5368.5|5310.3|5308.3|2985
1583269200000|2020-03-03 21:00:00|5319.3|5317.3|5303.6|5299.6|5351.8|5347.8|5302.4|5298.4|0
1583272800000|2020-03-03 22:00:00|5303.7|5299.7|5303.8|5299.8|5306.5|5302.5|5301.8|5297.8|0
1583276400000|2020-03-03 23:00:00|5303.4|5299.4|5312.9|5308.9|5321.8|5317.8|5285.8|5281.8|0
1583280000000|2020-03-04 00:00:00|5312.8|5308.8|5364.5|5361.5|5373.6|5370.6|5310.4|5306.4|0
1583283600000|2020-03-04 01:00:00|5364.6|5361.6|5361.9|5358.9|5379.3|5376.3|5355|5352|0
1583287200000|2020-03-04 02:00:00|5361.8|5358.8|5385.1|5382.1|5386.8|5383.8|5352.2|5349.2|0
1583290800000|2020-03-04 03:00:00|5385.5|5382.5|5387.3|5384.3|5398|5395|5381.5|5378.5|0
1583294400000|2020-03-04 04:00:00|5386.9|5383.9|5382.8|5379.8|5386.9|5383.9|5369.4|5366.4|0
1583298000000|2020-03-04 05:00:00|5382.7|5379.7|5389.9|5386.9|5399.9|5396.9|5379.6|5376.6|0
1583301600000|2020-03-04 06:00:00|5390|5387|5383.6|5380.6|5405|5402|5378.9|5375.9|0
1583305200000|2020-03-04 07:00:00|5384.2|5381.2|5411|5409|5424|5422|5382.7|5379.7|4516
1583308800000|2020-03-04 08:00:00|5410.5|5409.5|5426.2|5425.2|5433.2|5432.2|5356|5355|23659
1583312400000|2020-03-04 09:00:00|5426|5425|5456.2|5455.2|5470|5469|5421|5420|13518
1583316000000|2020-03-04 10:00:00|5456.5|5455.5|5463.5|5462.5|5475|5474|5444|5443|6909
1583319600000|2020-03-04 11:00:00|5463.2|5462.2|5471.7|5470.7|5475.2|5474.2|5445.5|5444.5|7485
1583323200000|2020-03-04 12:00:00|5471.5|5470.5|5467.1|5466.1|5494.5|5493.5|5461.2|5460.2|9952
1583326800000|2020-03-04 13:00:00|5467.4|5466.4|5456.6|5455.6|5473.1|5472.1|5437.4|5436.4|12711
1583330400000|2020-03-04 14:00:00|5456.4|5455.4|5423.1|5422.1|5479.6|5478.6|5413.1|5412.1|18513
1583334000000|2020-03-04 15:00:00|5427.9|5426.9|5437.8|5436.8|5464.5|5463.5|5413.1|5412.1|23776
1583337600000|2020-03-04 16:00:00|5438|5437|5454.3|5452.3|5471|5469|5432.8|5431.8|23048
1583341200000|2020-03-04 17:00:00|5454.8|5452.8|5491.5|5489.5|5492.3|5490.3|5454.8|5452.8|5169
1583344800000|2020-03-04 18:00:00|5491.3|5489.3|5501.8|5499.8|5507.3|5505.3|5491|5489|4028
1583348400000|2020-03-04 19:00:00|5502|5500|5498.8|5496.8|5510|5508|5493|5491|3508
1583352000000|2020-03-04 20:00:00|5497.8|5495.8|5532|5530|5540.8|5538.8|5495|5493|3504
1583355600000|2020-03-04 21:00:00|5533.8|5531.8|5512.3|5508.3|5534.3|5531.8|5502.6|5498.6|0
1583359200000|2020-03-04 22:00:00|5512.4|5508.4|5511.8|5507.8|5515.7|5511.7|5511.3|5507.3|0
1583362800000|2020-03-04 23:00:00|5511.3|5507.3|5506.1|5502.1|5517|5513|5492.4|5488.4|0
1583366400000|2020-03-05 00:00:00|5506.2|5502.2|5508.2|5505.2|5516.5|5513.5|5488.4|5484.4|0
1583370000000|2020-03-05 01:00:00|5508.3|5505.3|5494|5491|5511.5|5508.5|5490.4|5487.4|0
1583373600000|2020-03-05 02:00:00|5494.1|5491.1|5501.6|5498.6|5501.6|5498.6|5485.2|5482.2|0
1583377200000|2020-03-05 03:00:00|5501.7|5498.7|5483.7|5480.7|5503.1|5500.1|5483.7|5480.7|0
1583380800000|2020-03-05 04:00:00|5483.8|5480.8|5488.7|5485.7|5491.8|5488.8|5483.7|5480.7|0
1583384400000|2020-03-05 05:00:00|5489|5486|5514.1|5511.1|5516.8|5513.8|5489|5486|0
1583388000000|2020-03-05 06:00:00|5514|5511|5501.3|5498.3|5514.8|5511.8|5499.6|5496.6|0
1583391600000|2020-03-05 07:00:00|5501|5498|5503.5|5501.5|5512.8|5510.8|5491.5|5489.5|4263
1583395200000|2020-03-05 08:00:00|5503|5502|5448.6|5447.6|5504|5503|5448.6|5447.6|19525
1583398800000|2020-03-05 09:00:00|5448.9|5447.9|5407.9|5406.9|5453.6|5452.6|5405.4|5404.4|11817
1583402400000|2020-03-05 10:00:00|5408.4|5407.4|5375.1|5374.1|5412.1|5411.1|5372.4|5371.4|14417
1583406000000|2020-03-05 11:00:00|5375.4|5374.4|5375.4|5374.4|5392.9|5391.9|5356.1|5355.1|12824
1583409600000|2020-03-05 12:00:00|5375.9|5374.9|5363.3|5362.3|5385.1|5384.1|5356.9|5355.9|10146
1583413200000|2020-03-05 13:00:00|5363.6|5362.6|5345.1|5344.1|5369.8|5368.8|5338.3|5337.3|12674
1583416800000|2020-03-05 14:00:00|5344.8|5343.8|5342.8|5341.8|5360.3|5359.3|5329.1|5328.1|17447
1583420400000|2020-03-05 15:00:00|5342.3|5341.3|5350.9|5349.9|5368.2|5367.2|5334.1|5333.1|14690
1583424000000|2020-03-05 16:00:00|5351.7|5350.7|5338.4|5336.4|5381.2|5379.7|5334.7|5332.7|23766
1583427600000|2020-03-05 17:00:00|5338.7|5336.7|5281.2|5279.2|5341.4|5339.4|5281.2|5279.2|5608
1583431200000|2020-03-05 18:00:00|5280.9|5278.9|5305.4|5303.4|5308.9|5306.9|5273.4|5271.4|2843
1583434800000|2020-03-05 19:00:00|5305.2|5303.2|5284.4|5282.4|5305.2|5303.2|5276.2|5274.2|2208
1583438400000|2020-03-05 20:00:00|5284.7|5282.7|5284.7|5282.7|5296.7|5294.7|5262.9|5260.9|4060
1583442000000|2020-03-05 21:00:00|5282.2|5278.2|5285.4|5281.4|5286.7|5282.7|5265.7|5261.7|0
1583445600000|2020-03-05 22:00:00|5285.1|5281.1|5288.9|5284.9|5288.9|5284.9|5282.4|5278.4|0
1583449200000|2020-03-05 23:00:00|5289|5285|5293.9|5289.9|5293.9|5289.9|5277.4|5273.4|0
1583452800000|2020-03-06 00:00:00|5294|5290|5300.8|5297.8|5320.5|5317.5|5287.2|5284.2|0
1583456400000|2020-03-06 01:00:00|5300.6|5297.6|5262.2|5259.2|5300.6|5297.6|5260.8|5257.8|0
1583460000000|2020-03-06 02:00:00|5261.7|5258.7|5241.9|5238.9|5263.9|5260.9|5241|5238|0
1583463600000|2020-03-06 03:00:00|5242|5239|5236.3|5233.3|5254.3|5251.3|5234.5|5231.5|0
1583467200000|2020-03-06 04:00:00|5236.4|5233.4|5237.7|5234.7|5246|5243|5234.2|5231.2|0
1583470800000|2020-03-06 05:00:00|5237.8|5234.8|5241.3|5238.3|5242.8|5239.8|5227.1|5224.1|0
1583474400000|2020-03-06 06:00:00|5241.2|5238.2|5240.9|5237.9|5263.5|5260.5|5235.3|5232.3|0
1583478000000|2020-03-06 07:00:00|5241.3|5238.3|5247.9|5245.9|5269.4|5267.4|5241.3|5238.3|5658
1583481600000|2020-03-06 08:00:00|5247.7|5245.7|5234.2|5233.2|5286.7|5285.7|5209.9|5208.9|29984
1583485200000|2020-03-06 09:00:00|5234.4|5233.4|5175.7|5174.7|5251.2|5250.2|5175.4|5174.4|19519
1583488800000|2020-03-06 10:00:00|5175.4|5174.4|5159.9|5158.9|5186.4|5185.4|5133.9|5132.9|19201
1583492400000|2020-03-06 11:00:00|5159.7|5158.7|5157.9|5156.9|5194.9|5193.9|5154.4|5153.4|15193
1583496000000|2020-03-06 12:00:00|5157.4|5156.4|5152.5|5151.5|5178.4|5177.4|5139.5|5138.5|8412
1583499600000|2020-03-06 13:00:00|5152.2|5151.2|5157.2|5156.2|5166.7|5165.7|5139|5138|17472
1583503200000|2020-03-06 14:00:00|5155|5154|5138.2|5137.2|5155|5154|5116.7|5115.7|28814
1583506800000|2020-03-06 15:00:00|5138|5137|5157.6|5156.6|5181.6|5180.6|5122.8|5121.8|24084
1583510400000|2020-03-06 16:00:00|5157.8|5156.8|5140.8|5138.8|5164.6|5162.6|5127.8|5126.8|28178
1583514000000|2020-03-06 17:00:00|5141.1|5139.1|5136.8|5134.8|5160.8|5158.8|5115.6|5113.6|4841
1583517600000|2020-03-06 18:00:00|5136.3|5134.3|5135.8|5133.8|5161.6|5159.6|5130.1|5128.1|3287
1583521200000|2020-03-06 19:00:00|5135.6|5133.6|5091.6|5089.6|5138.1|5136.1|5088.3|5086.3|3838
1583524800000|2020-03-06 20:00:00|5091.1|5089.1|5138.8|5136.8|5148.3|5146.3|5077.6|5075.6|5239
1583528400000|2020-03-06 21:00:00|5144.5|5140.5|5136.8|5132.8|5152|5148|5126.8|5122.8|0
1583704800000|2020-03-08 22:00:00|4925.6|4919.6|4892.3|4886.3|4939.6|4933.6|4867.5|4861.5|0
1583708400000|2020-03-08 23:00:00|4892.5|4886.5|4870|4864|4921.4|4915.4|4863.2|4857.2|0
1583712000000|2020-03-09 00:00:00|4869.9|4863.9|4906.6|4901.6|4935.6|4930.6|4829.7|4824.7|0
1583715600000|2020-03-09 01:00:00|4906.7|4901.7|4847.7|4842.7|4923.8|4918.8|4846.2|4841.2|0
1583719200000|2020-03-09 02:00:00|4847.2|4842.2|4850.1|4845.1|4850.1|4845.1|4793.6|4788.6|0
1583722800000|2020-03-09 03:00:00|4850.4|4845.4|4841.1|4836.1|4884.8|4879.8|4819.6|4814.6|0
1583726400000|2020-03-09 04:00:00|4841.7|4836.7|4821.1|4816.1|4849.3|4844.3|4818.7|4813.7|0
1583730000000|2020-03-09 05:00:00|4822.2|4817.2|4847.3|4842.3|4852|4847|4796|4791|0
1583733600000|2020-03-09 06:00:00|4847|4842|4803.2|4798.2|4860.2|4855.2|4784.5|4779.5|0
1583737200000|2020-03-09 07:00:00|4804.8|4799.8|4744.8|4740.8|4806.3|4801.3|4612.1|4608.1|11425
1583740800000|2020-03-09 08:00:00|4744.3|4741.3|4769.1|4766.1|4803.8|4800.8|4689.8|4686.8|26461
1583744400000|2020-03-09 09:00:00|4769.3|4766.3|4810.1|4808.1|4867.3|4865.3|4763.6|4760.6|26048
1583748000000|2020-03-09 10:00:00|4810.3|4808.3|4817.3|4815.3|4827.8|4825.8|4769.8|4767.8|13940
1583751600000|2020-03-09 11:00:00|4816.8|4814.8|4779.6|4777.6|4823.6|4821.6|4771.1|4769.1|11589
1583755200000|2020-03-09 12:00:00|4779.3|4777.3|4754.8|4752.8|4792.3|4790.3|4744.3|4742.3|12232
1583758800000|2020-03-09 13:00:00|4754.6|4752.6|4761.1|4759.1|4784.1|4782.1|4689.3|4687.3|23793
1583762400000|2020-03-09 14:00:00|4760.8|4758.8|4756.8|4754.8|4823.3|4821.3|4750.8|4748.8|30318
1583766000000|2020-03-09 15:00:00|4755.1|4753.1|4778|4776|4802.8|4800.8|4743.1|4741.1|28643
1583769600000|2020-03-09 16:00:00|4777.8|4775.8|4682.8|4679.8|4794.5|4792.5|4664.3|4661.3|40727
1583773200000|2020-03-09 17:00:00|4682.5|4679.5|4602.5|4599.5|4701|4698|4600.5|4597.5|26988
1583776800000|2020-03-09 18:00:00|4602.8|4599.8|4619|4616|4635|4632|4574.5|4571.5|11493
1583780400000|2020-03-09 19:00:00|4618.5|4615.5|4597.3|4594.3|4681.5|4678.5|4596.8|4593.8|6964
1583784000000|2020-03-09 20:00:00|4597|4594|4579|4576|4620.3|4617.3|4573.5|4570.5|959
1583787600000|2020-03-09 21:00:00|4578.9|4573.9|4571.2|4566.2|4578.9|4573.9|4561.8|4556.8|0
1583791200000|2020-03-09 22:00:00|4570.6|4565.6|4627.8|4622.8|4633.7|4628.7|4485.2|4480.2|0
1583794800000|2020-03-09 23:00:00|4627.7|4622.7|4686.7|4681.7|4717.6|4712.6|4626.3|4621.3|0
1583798400000|2020-03-10 00:00:00|4686.6|4681.6|4773.4|4769.4|4776.4|4772.4|4623.8|4618.8|0
1583802000000|2020-03-10 01:00:00|4773.9|4769.9|4757|4753|4814.3|4810.3|4755.6|4751.6|0
1583805600000|2020-03-10 02:00:00|4756.7|4752.7|4770.9|4766.9|4771.2|4767.2|4742.8|4738.8|0
1583809200000|2020-03-10 03:00:00|4770.8|4766.8|4793.9|4789.9|4802.5|4798.5|4762.7|4758.7|0
1583812800000|2020-03-10 04:00:00|4793.6|4789.6|4802.9|4798.9|4814.1|4810.1|4783.1|4779.1|0
1583816400000|2020-03-10 05:00:00|4803.2|4799.2|4840.1|4836.1|4855.9|4851.9|4802.9|4798.9|0
1583820000000|2020-03-10 06:00:00|4839.9|4835.9|4836.4|4832.4|4839.9|4835.9|4803|4799|0
1583823600000|2020-03-10 07:00:00|4837.1|4833.1|4788.8|4786.8|4845|4842|4768.5|4766.5|9787
1583827200000|2020-03-10 08:00:00|4788.3|4787.3|4857|4856|4858.8|4857.8|4754.3|4753.3|39093
1583830800000|2020-03-10 09:00:00|4856.8|4855.8|4896.8|4895.8|4896.8|4895.8|4830.5|4829.5|22532
1583834400000|2020-03-10 10:00:00|4896.5|4895.5|4910|4909|4925.8|4924.8|4884.5|4883.5|17354
1583838000000|2020-03-10 11:00:00|4909|4908|4855|4854|4909.5|4908.5|4849.5|4848.5|14747
1583841600000|2020-03-10 12:00:00|4855.5|4854.5|4822|4821|4868|4867|4792.8|4791.8|21145
1583845200000|2020-03-10 13:00:00|4820.5|4819.5|4776.1|4775.1|4840.5|4839.5|4766.9|4765.9|21514
1583848800000|2020-03-10 14:00:00|4776.6|4775.6|4697.4|4696.4|4809.4|4808.4|4683.1|4682.1|28056
1583852400000|2020-03-10 15:00:00|4696.6|4695.6|4647.7|4646.7|4721.4|4720.4|4613|4612|49815
1583856000000|2020-03-10 16:00:00|4648.2|4647.2|4682.2|4680.2|4708.7|4707.7|4620.5|4618.5|48064
1583859600000|2020-03-10 17:00:00|4682|4680|4659|4657|4722.2|4720.2|4651.5|4649.5|6826
1583863200000|2020-03-10 18:00:00|4659.7|4657.7|4760|4758|4787.5|4785.5|4645.7|4643.7|6894
1583866800000|2020-03-10 19:00:00|4760.2|4758.2|4823|4821|4835.5|4833.5|4753.2|4751.2|7057
1583870400000|2020-03-10 20:00:00|4822.7|4820.7|4826.7|4824.7|4828.7|4826.7|4798|4796|564
1583874000000|2020-03-10 21:00:00|4827|4823|4807.4|4803.4|4827.4|4823.4|4804.4|4800.4|0
1583877600000|2020-03-10 22:00:00|4807.6|4803.6|4735.4|4731.4|4810|4806|4725.5|4721.5|0
1583881200000|2020-03-10 23:00:00|4735.6|4731.6|4721.1|4717.1|4752|4748|4685.4|4681.4|0
1583884800000|2020-03-11 00:00:00|4721.2|4717.2|4712.7|4709.7|4750|4747|4697.4|4694.4|0
1583888400000|2020-03-11 01:00:00|4712.8|4709.8|4689.6|4686.6|4739.3|4736.3|4665.8|4662.8|0
1583892000000|2020-03-11 02:00:00|4689.7|4686.7|4693.4|4690.4|4713.4|4710.4|4665.3|4662.3|0
1583895600000|2020-03-11 03:00:00|4693.1|4690.1|4700.3|4697.3|4711.7|4708.7|4676.5|4673.5|0
1583899200000|2020-03-11 04:00:00|4700.4|4697.4|4677.9|4674.9|4700.4|4697.4|4677.1|4674.1|0
1583902800000|2020-03-11 05:00:00|4679.4|4676.4|4629.1|4626.1|4679.4|4676.4|4609.2|4606.2|0
1583906400000|2020-03-11 06:00:00|4629.3|4626.3|4629.8|4626.8|4672.6|4669.6|4613.7|4610.7|0
1583910000000|2020-03-11 07:00:00|4630.9|4627.9|4713|4711|4713.5|4711.5|4627.8|4624.8|7816
1583913600000|2020-03-11 08:00:00|4708.7|4707.7|4744.2|4743.2|4769.2|4768.2|4669.7|4668.7|37917
1583917200000|2020-03-11 09:00:00|4744.5|4743.5|4721.2|4720.2|4751.7|4750.7|4692.7|4691.7|16815
1583920800000|2020-03-11 10:00:00|4721.5|4720.5|4710.2|4709.2|4732|4731|4688.7|4687.7|14361
1583924400000|2020-03-11 11:00:00|4709.2|4708.2|4685|4684|4731.7|4730.7|4659|4658|14365
1583928000000|2020-03-11 12:00:00|4683|4682|4635.4|4634.4|4699|4698|4633.4|4632.4|18328
1583931600000|2020-03-11 13:00:00|4633.9|4632.9|4677.9|4676.9|4697.2|4696.2|4632.9|4631.9|27600
1583935200000|2020-03-11 14:00:00|4678.9|4677.9|4642.9|4641.9|4690.4|4689.4|4626.9|4625.9|31208
1583938800000|2020-03-11 15:00:00|4643.7|4642.7|4617.4|4616.4|4659.9|4658.9|4605.6|4604.6|25129
1583942400000|2020-03-11 16:00:00|4617.1|4616.1|4603.4|4601.4|4651.9|4650.9|4590.9|4588.9|32549
1583946000000|2020-03-11 17:00:00|4603.6|4601.6|4597.6|4595.6|4612.9|4610.9|4583.1|4581.1|10462
1583949600000|2020-03-11 18:00:00|4597.9|4595.9|4547.9|4545.9|4603.1|4601.1|4547.1|4545.1|9261
1583953200000|2020-03-11 19:00:00|4548.1|4546.1|4555.4|4553.4|4578.4|4576.4|4509.9|4507.9|8378
1583956800000|2020-03-11 20:00:00|4555.1|4553.1|4551.1|4549.1|4566.4|4564.4|4546.4|4544.4|379
1583960400000|2020-03-11 21:00:00|4552.1|4548.1|4535.8|4531.8|4552.3|4548.3|4529|4525|0
1583964000000|2020-03-11 22:00:00|4534.9|4530.9|4593.8|4589.8|4604.5|4600.5|4531.2|4527.2|0
1583967600000|2020-03-11 23:00:00|4593.7|4589.7|4527.1|4523.1|4593.7|4589.7|4516.2|4512.2|0
1583971200000|2020-03-12 00:00:00|4527.2|4523.2|4524.2|4521.2|4545.8|4541.8|4501.1|4498.1|0
1583974800000|2020-03-12 01:00:00|4524.4|4521.4|4319.2|4315.2|4533.1|4530.1|4316.6|4312.6|0
1583978400000|2020-03-12 02:00:00|4319.5|4315.5|4327.3|4323.3|4348.2|4344.2|4236.1|4232.1|0
1583982000000|2020-03-12 03:00:00|4327.1|4323.1|4295.3|4291.3|4359.3|4355.3|4292.1|4288.1|0
1583985600000|2020-03-12 04:00:00|4294.8|4290.8|4389|4385|4413.8|4409.8|4293.8|4289.8|0
1583989200000|2020-03-12 05:00:00|4389.2|4385.2|4366|4362|4401.7|4397.7|4345.3|4341.3|0
1583992800000|2020-03-12 06:00:00|4366.5|4362.5|4319.1|4315.1|4372.1|4368.1|4315.9|4311.9|0
1583996400000|2020-03-12 07:00:00|4323.3|4319.3|4325.4|4323.4|4349.4|4346.4|4263.4|4261.4|9834
1584000000000|2020-03-12 08:00:00|4324.9|4323.9|4328.5|4327.5|4373.3|4372.3|4276.3|4275.3|46446
1584003600000|2020-03-12 09:00:00|4327.5|4326.5|4354.3|4353.3|4371.8|4370.8|4302.8|4301.8|29594
1584007200000|2020-03-12 10:00:00|4352.5|4351.5|4391.3|4390.3|4391.5|4390.5|4328|4327|19122
1584010800000|2020-03-12 11:00:00|4391|4390|4320|4319|4392.5|4391.5|4316.8|4315.8|18704
1584014400000|2020-03-12 12:00:00|4321|4320|4244.4|4242.4|4350|4349|4208.4|4206.4|47205
1584018000000|2020-03-12 13:00:00|4244.1|4242.1|4183.9|4181.9|4254.9|4252.9|4075.9|4073.9|53493
1584021600000|2020-03-12 14:00:00|4186.6|4184.6|4168.1|4166.1|4186.6|4184.6|4116.6|4114.6|50597
1584025200000|2020-03-12 15:00:00|4166.6|4164.6|4054.3|4052.3|4166.6|4164.6|4018.3|4016.3|49679
1584028800000|2020-03-12 16:00:00|4054|4052|4126.5|4123.5|4135.8|4132.8|3998.8|3995.8|55424
1584032400000|2020-03-12 17:00:00|4126.8|4123.8|4119.5|4116.5|4215.3|4212.3|4038.3|4035.3|28825
1584036000000|2020-03-12 18:00:00|4119.3|4116.3|4056.5|4053.5|4132.3|4129.3|4033.5|4030.5|9363
1584039600000|2020-03-12 19:00:00|4059|4056|4007|4004|4092.5|4089.5|4006|4003|7153
1584043200000|2020-03-12 20:00:00|4008.3|4005.3|3963.3|3960.3|4016.8|4013.8|3941.3|3938.3|2389
1584046800000|2020-03-12 21:00:00|3964.7|3959.7|3939.5|3932.5|3971.1|3966.1|3910.9|3905.9|0
1584050400000|2020-03-12 22:00:00|3939.6|3932.6|3980|3973|4022.6|4015.6|3900.2|3893.2|0
1584054000000|2020-03-12 23:00:00|3980.1|3973.1|3939.1|3933.1|4002|3995|3918.7|3912.7|0
1584057600000|2020-03-13 00:00:00|3939.2|3933.2|3999.5|3994.5|4024|4019|3938.8|3932.8|0
1584061200000|2020-03-13 01:00:00|3999.8|3994.8|3909.1|3904.1|4002.9|3997.9|3903.6|3898.6|0
1584064800000|2020-03-13 02:00:00|3908.8|3903.8|3907.9|3901.9|3940.5|3934.5|3881.2|3876.2|0
1584068400000|2020-03-13 03:00:00|3907.8|3901.8|3877.6|3871.6|3913.5|3907.5|3868.8|3862.8|0
1584072000000|2020-03-13 04:00:00|3877.5|3871.5|4050.6|4041.6|4051.3|4042.3|3873.5|3867.5|0
1584075600000|2020-03-13 05:00:00|4050.3|4041.3|4079.4|4070.4|4154.8|4145.8|4048.2|4039.2|0
1584079200000|2020-03-13 06:00:00|4079.1|4070.1|4060.4|4056.4|4081.1|4072.1|4003.1|3994.1|0
1584082800000|2020-03-13 07:00:00|4060.7|4056.7|4183.3|4180.3|4213.3|4210.3|4034.3|4031.3|16708
1584086400000|2020-03-13 08:00:00|4182.8|4180.8|4095.8|4093.8|4242.3|4240.3|4074.3|4072.3|45552
1584090000000|2020-03-13 09:00:00|4096|4094|4193|4191|4208|4206|4076.3|4074.3|27626
1584093600000|2020-03-13 10:00:00|4193.3|4191.3|4243.9|4241.9|4254.9|4252.9|4178.8|4176.8|24941
1584097200000|2020-03-13 11:00:00|4243.4|4241.4|4330.2|4328.2|4379.9|4377.9|4242.9|4240.9|30251
1584100800000|2020-03-13 12:00:00|4331.2|4329.2|4381.4|4379.4|4439.2|4437.2|4312.9|4310.9|21731
1584104400000|2020-03-13 13:00:00|4381.1|4379.1|4244.6|4242.6|4390.1|4388.1|4240.4|4238.4|29691
1584108000000|2020-03-13 14:00:00|4243.6|4241.6|4181.9|4179.9|4319.1|4317.1|4175.6|4173.6|37805
1584111600000|2020-03-13 15:00:00|4183.1|4181.1|4108.5|4106.5|4217.9|4215.9|4055|4053|41044
1584115200000|2020-03-13 16:00:00|4110.3|4108.3|4156.2|4153.2|4204.7|4201.7|4075.5|4073.5|50672
1584118800000|2020-03-13 17:00:00|4155.9|4152.9|4238.9|4235.9|4241.7|4238.7|4148.4|4145.4|10381
1584122400000|2020-03-13 18:00:00|4238.7|4235.7|4226.2|4223.2|4239.4|4236.4|4164.2|4161.2|7423
1584126000000|2020-03-13 19:00:00|4225.7|4222.7|4333.2|4330.2|4351.7|4348.7|4193.7|4190.7|8099
1584129600000|2020-03-13 20:00:00|4334.7|4331.7|4314.2|4311.2|4368.2|4365.2|4295.2|4292.2|1684
1584133200000|2020-03-13 21:00:00|4310.9|4305.9|4310.9|4305.9|4310.9|4305.9|4310.9|4305.9|0
1584309600000|2020-03-15 22:00:00|4184.7|4179.7|4091.8|4082.8|4212.7|4207.7|4091.6|4082.6|0
1584313200000|2020-03-15 23:00:00|4095.8|4086.8|4103.5|4094.5|4104.3|4095.3|4095.6|4086.6|0
1584316800000|2020-03-16 00:00:00|4103.4|4094.4|4019.5|4011.5|4117.2|4108.2|3960|3952|0
1584320400000|2020-03-16 01:00:00|4019.7|4011.7|4028.7|4020.7|4028.7|4020.7|3964.5|3956.5|0
1584324000000|2020-03-16 02:00:00|4029.3|4021.3|3976.4|3968.4|4030.2|4022.2|3969.9|3961.9|0
1584327600000|2020-03-16 03:00:00|3977.6|3969.6|3987.1|3979.1|4005.4|3997.4|3974.8|3966.8|0
1584331200000|2020-03-16 04:00:00|3987.4|3979.4|3965.9|3957.9|3999.1|3991.1|3964|3956|0
1584334800000|2020-03-16 05:00:00|3964.7|3956.7|3959.4|3951.4|3984.8|3976.8|3949|3941|0
1584338400000|2020-03-16 06:00:00|3959.1|3951.1|3931.3|3926.3|3982.6|3974.6|3915.1|3910.1|0
1584342000000|2020-03-16 07:00:00|3931.2|3926.2|3854.2|3850.2|3948.4|3944.4|3803.4|3799.4|5604
1584345600000|2020-03-16 08:00:00|3853.7|3850.7|3772.5|3768.5|3924.4|3921.4|3683.9|3680.9|37281
1584349200000|2020-03-16 09:00:00|3772|3768|3760.3|3757.3|3811.3|3808.3|3710.5|3706.5|25560
1584352800000|2020-03-16 10:00:00|3758.8|3755.8|3765.8|3762.8|3783.5|3780.5|3745.3|3742.3|26867
1584356400000|2020-03-16 11:00:00|3766|3763|3715.5|3712.5|3787.8|3784.8|3712|3709|29765
1584360000000|2020-03-16 12:00:00|3715.8|3712.8|3676.7|3673.7|3746.8|3743.8|3635.5|3632.5|38920
1584363600000|2020-03-16 13:00:00|3675.7|3672.7|3755.4|3752.4|3760.7|3757.7|3637.4|3634.4|36872
1584367200000|2020-03-16 14:00:00|3755.7|3752.7|3832.4|3829.4|3860.7|3857.7|3722.7|3719.7|67235
1584370800000|2020-03-16 15:00:00|3830.9|3827.9|3909.8|3906.8|3964|3961|3809.7|3806.7|47483
1584374400000|2020-03-16 16:00:00|3908|3905|3863|3859|3947.5|3944.5|3852|3849|44226
1584378000000|2020-03-16 17:00:00|3864.3|3860.3|3815.8|3811.8|3899.8|3895.8|3814.8|3810.8|6117
1584381600000|2020-03-16 18:00:00|3814.8|3810.8|3819.8|3815.8|3860.5|3856.5|3755.8|3751.8|6003
1584385200000|2020-03-16 19:00:00|3820.3|3816.3|3781|3777|3846.8|3842.8|3751.8|3747.8|4943
1584388800000|2020-03-16 20:00:00|3776.8|3772.8|3795.5|3791.5|3821|3817|3769.5|3765.5|1583
1584392400000|2020-03-16 21:00:00|3796|3790|3796.4|3790.4|3799.8|3793.8|3780.6|3774.6|0
1584396000000|2020-03-16 22:00:00|3798.7|3792.7|3828.8|3822.8|3868.4|3862.4|3781|3775|0
1584399600000|2020-03-16 23:00:00|3829|3823|3862.6|3856.6|3879.5|3873.5|3828.7|3822.7|0
1584403200000|2020-03-17 00:00:00|3862.2|3856.2|3879.8|3874.8|3895.9|3890.9|3803.1|3797.1|0
1584406800000|2020-03-17 01:00:00|3879.7|3874.7|3939|3934|4016.1|4011.1|3878.1|3873.1|0
1584410400000|2020-03-17 02:00:00|3938.9|3933.9|3889.5|3884.5|3953.9|3948.9|3813.2|3808.2|0
1584414000000|2020-03-17 03:00:00|3889.3|3884.3|3921|3916|3928.5|3923.5|3865.9|3860.9|0
1584417600000|2020-03-17 04:00:00|3921.1|3916.1|3940.8|3935.8|3943.5|3938.5|3886.6|3881.6|0
1584421200000|2020-03-17 05:00:00|3941.4|3936.4|3937.3|3932.3|3978.8|3973.8|3899.8|3894.8|0
1584424800000|2020-03-17 06:00:00|3937.2|3932.2|3974.6|3969.6|3983.7|3978.7|3904.2|3899.2|0
1584428400000|2020-03-17 07:00:00|3979.4|3974.4|4065.8|4061.8|4072|4068|3969.5|3965.5|6013
1584432000000|2020-03-17 08:00:00|4063.8|4059.8|3866.8|3863.8|4081.5|4078.5|3840.3|3837.3|42431
1584435600000|2020-03-17 09:00:00|3867|3864|3803.3|3800.3|3913|3910|3757.3|3754.3|36056
1584439200000|2020-03-17 10:00:00|3803.5|3800.5|3899|3896|3900.3|3897.3|3790.3|3787.3|35584
1584442800000|2020-03-17 11:00:00|3899.3|3896.3|3811.8|3808.8|3899.5|3896.5|3798.8|3795.8|38374
1584446400000|2020-03-17 12:00:00|3812.5|3809.5|3861.6|3858.6|3862.3|3859.3|3809.8|3806.8|26898
1584450000000|2020-03-17 13:00:00|3861.3|3858.3|3819.1|3816.1|3906.6|3903.6|3814.6|3811.6|27027
1584453600000|2020-03-17 14:00:00|3818.6|3815.6|3935.6|3932.6|3938.6|3935.6|3798.6|3795.6|33603
1584457200000|2020-03-17 15:00:00|3935.8|3932.8|3969.6|3966.6|3984.3|3981.3|3905.6|3902.6|39112
1584460800000|2020-03-17 16:00:00|3969.3|3966.3|3985.3|3981.3|4029.1|4026.1|3956.1|3952.1|35956
1584464400000|2020-03-17 17:00:00|3985.8|3981.8|3978.6|3974.6|3996.1|3992.1|3936.6|3932.6|5256
1584468000000|2020-03-17 18:00:00|3977.3|3973.3|3979.3|3975.3|4021.1|4017.1|3952.6|3948.6|4152
1584471600000|2020-03-17 19:00:00|3979.6|3975.6|4022.3|4018.3|4022.3|4018.3|3932.3|3928.3|4555
1584475200000|2020-03-17 20:00:00|4021.3|4017.3|3962.6|3958.6|4021.6|4017.6|3956.8|3952.8|1042
1584478800000|2020-03-17 21:00:00|3961.9|3955.9|3959.8|3953.8|3969.8|3963.8|3948.4|3942.4|0
1584482400000|2020-03-17 22:00:00|3957.5|3951.5|3920.5|3914.5|3986.9|3980.9|3897.4|3891.4|0
1584486000000|2020-03-17 23:00:00|3920.4|3914.4|3842.9|3836.9|3934.3|3928.3|3821.7|3815.7|0
1584489600000|2020-03-18 00:00:00|3843.7|3837.7|3886|3881|3925.4|3920.4|3833.5|3827.5|0
1584493200000|2020-03-18 01:00:00|3885.8|3880.8|3906.7|3901.7|3921.8|3916.8|3863.9|3858.9|0
1584496800000|2020-03-18 02:00:00|3907|3902|3960.3|3955.3|3970.9|3965.9|3900|3895|0
1584500400000|2020-03-18 03:00:00|3961|3956|3895.9|3890.9|3964.9|3959.9|3891.3|3886.3|0
1584504000000|2020-03-18 04:00:00|3896.1|3891.1|3895.1|3890.1|3901.7|3896.7|3870.8|3865.8|0
1584507600000|2020-03-18 05:00:00|3895|3890|3802.5|3797.5|3896.6|3891.6|3798.4|3793.4|0
1584511200000|2020-03-18 06:00:00|3802.2|3797.2|3813|3808|3833.7|3828.7|3766.3|3761.3|0
1584514800000|2020-03-18 07:00:00|3816.2|3811.2|3883.6|3879.6|3883.6|3879.6|3796.6|3792.6|4889
1584518400000|2020-03-18 08:00:00|3888.6|3885.6|3854.3|3851.3|3909.8|3906.8|3834.8|3831.8|25410
1584522000000|2020-03-18 09:00:00|3853.6|3850.6|3826.6|3823.6|3875.6|3872.6|3781.1|3778.1|18079
1584525600000|2020-03-18 10:00:00|3824.8|3821.8|3787.6|3784.6|3829.1|3826.1|3748.8|3745.8|13970
1584529200000|2020-03-18 11:00:00|3787.3|3784.3|3779.3|3776.3|3822.3|3819.3|3753.8|3750.8|14349
1584532800000|2020-03-18 12:00:00|3779.1|3776.1|3757.4|3754.4|3796.9|3793.9|3742.6|3739.6|9985
1584536400000|2020-03-18 13:00:00|3757.6|3754.6|3793.9|3790.9|3819.9|3816.9|3729.9|3726.9|17818
1584540000000|2020-03-18 14:00:00|3795.4|3792.4|3774.4|3771.4|3844.9|3841.9|3774.4|3771.4|31664
1584543600000|2020-03-18 15:00:00|3773.9|3770.9|3761.8|3758.8|3788.9|3785.9|3727.8|3724.8|21664
1584547200000|2020-03-18 16:00:00|3762.3|3759.3|3687.8|3683.8|3780|3776|3687.8|3683.8|35732
1584550800000|2020-03-18 17:00:00|3688.3|3684.3|3674.3|3670.3|3720.5|3716.5|3638.5|3634.5|9226
1584554400000|2020-03-18 18:00:00|3675.8|3671.8|3693|3689|3697.8|3693.8|3632.3|3628.3|2668
1584558000000|2020-03-18 19:00:00|3693.3|3689.3|3735.5|3731.5|3753|3749|3636.5|3632.5|8624
1584561600000|2020-03-18 20:00:00|3738.5|3734.5|3769.8|3765.8|3776|3772|3703|3699|2034
1584565200000|2020-03-18 21:00:00|3771.2|3765.2|3758.8|3752.8|3771.2|3765.2|3750.1|3744.1|0
1584568800000|2020-03-18 22:00:00|3757.8|3751.8|3828.5|3822.5|3868.1|3862.1|3688.2|3682.2|0
1584572400000|2020-03-18 23:00:00|3828.3|3822.3|3838.9|3832.9|3868.9|3862.9|3777.1|3771.1|0
1584576000000|2020-03-19 00:00:00|3838.6|3832.6|3804.1|3799.1|3877.9|3872.9|3791.4|3786.4|0
1584579600000|2020-03-19 01:00:00|3803.9|3798.9|3757|3752|3823.4|3818.4|3754.2|3749.2|0
1584583200000|2020-03-19 02:00:00|3756.9|3751.9|3590.9|3585.9|3757.2|3752.2|3590.2|3585.2|0
1584586800000|2020-03-19 03:00:00|3590.7|3585.7|3541.1|3536.1|3634.8|3629.8|3538.2|3533.2|0
1584590400000|2020-03-19 04:00:00|3541|3536|3563.5|3558.5|3592.4|3587.4|3524.5|3519.5|0
1584594000000|2020-03-19 05:00:00|3564.3|3559.3|3640.9|3635.9|3664.4|3659.4|3563.1|3558.1|0
1584597600000|2020-03-19 06:00:00|3640.4|3635.4|3789.5|3784.5|3812.8|3807.8|3639.5|3634.5|0
1584601200000|2020-03-19 07:00:00|3787.2|3782.2|3793|3789|3819.8|3815.8|3740.3|3736.3|1896
1584604800000|2020-03-19 08:00:00|3792.5|3789.5|3864.8|3861.8|3919.5|3916.5|3783.5|3780.5|15576
1584608400000|2020-03-19 09:00:00|3864.5|3861.5|3838.8|3835.8|3884|3881|3831.8|3828.8|14137
1584612000000|2020-03-19 10:00:00|3838.5|3835.5|3757|3754|3838.8|3835.8|3746.8|3743.8|10779
1584615600000|2020-03-19 11:00:00|3756.8|3753.8|3711.3|3708.3|3770|3767|3689|3686|11461
1584619200000|2020-03-19 12:00:00|3711.8|3708.8|3748.1|3745.1|3756.6|3753.6|3711|3708|11821
1584622800000|2020-03-19 13:00:00|3748.4|3745.4|3742.4|3739.4|3760.6|3757.6|3690.9|3687.9|4490
1584626400000|2020-03-19 14:00:00|3742.9|3739.9|3750.1|3747.1|3804.4|3801.4|3729.4|3726.4|3553
1584630000000|2020-03-19 15:00:00|3747.6|3744.6|3816.6|3813.6|3853.3|3850.3|3747.6|3744.6|6162
1584633600000|2020-03-19 16:00:00|3817.1|3814.1|3870.1|3866.1|3875.3|3871.3|3805.3|3802.3|6652
1584637200000|2020-03-19 17:00:00|3869.6|3865.6|3855.3|3851.3|3881.8|3877.8|3827.8|3823.8|2939
1584640800000|2020-03-19 18:00:00|3856.3|3852.3|3892.3|3888.3|3928.8|3924.8|3846.8|3842.8|1564
1584644400000|2020-03-19 19:00:00|3891.6|3887.6|3850.8|3846.8|3892.8|3888.8|3842.8|3838.8|1681
1584648000000|2020-03-19 20:00:00|3850.6|3846.6|3823.3|3819.3|3860.8|3856.8|3805.3|3801.3|296
1584651600000|2020-03-19 21:00:00|3824.6|3818.6|3818.1|3812.1|3827|3821|3811.6|3805.6|0
1584655200000|2020-03-19 22:00:00|3817.3|3811.3|3788|3782|3841.7|3835.7|3782.5|3776.5|0
1584658800000|2020-03-19 23:00:00|3787.5|3781.5|3825.1|3819.1|3829.7|3823.7|3779|3773|0
1584662400000|2020-03-20 00:00:00|3825|3819|3809.8|3804.8|3853.3|3848.3|3798.9|3792.9|0
1584666000000|2020-03-20 01:00:00|3809.7|3804.7|3848.5|3843.5|3898.7|3893.7|3803.4|3798.4|0
1584669600000|2020-03-20 02:00:00|3848.4|3843.4|3878.7|3873.7|3894.7|3889.7|3822.3|3817.3|0
1584673200000|2020-03-20 03:00:00|3878.5|3873.5|3873.8|3868.8|3880.4|3875.4|3858.8|3853.8|0
1584676800000|2020-03-20 04:00:00|3873.9|3868.9|3896.8|3891.8|3924|3919|3867.4|3862.4|0
1584680400000|2020-03-20 05:00:00|3896.9|3891.9|3881.1|3876.1|3897.6|3892.6|3868.8|3863.8|0
1584684000000|2020-03-20 06:00:00|3883|3878|3988.7|3983.7|3989.5|3984.5|3882.5|3877.5|0
1584687600000|2020-03-20 07:00:00|3985.4|3980.4|4066.3|4062.3|4066.3|4062.3|3961.1|3957.1|2470
1584691200000|2020-03-20 08:00:00|4065.8|4062.8|4049.8|4046.8|4126.1|4123.1|4003.8|4000.8|14293
1584694800000|2020-03-20 09:00:00|4048.8|4045.8|4101.3|4098.3|4110.3|4107.3|4045.1|4042.1|9120
1584698400000|2020-03-20 10:00:00|4101.5|4098.5|4089.3|4086.3|4103.5|4100.5|4062.3|4059.3|11054
1584702000000|2020-03-20 11:00:00|4088.8|4085.8|4060.5|4057.5|4096.8|4093.8|4038|4035|8588
1584705600000|2020-03-20 12:00:00|4060.8|4057.8|4020.9|4017.9|4078.3|4075.3|4020.6|4017.6|7314
1584709200000|2020-03-20 13:00:00|4020.6|4017.6|4004.4|4001.4|4060.9|4057.9|3983.9|3980.9|10743
1584712800000|2020-03-20 14:00:00|3970.4|3967.4|4072.1|4069.1|4075.9|4072.9|3970.4|3967.4|18100
1584716400000|2020-03-20 15:00:00|4072.4|4069.4|4062.6|4059.6|4080.1|4077.1|4006.9|4003.9|12359
1584720000000|2020-03-20 16:00:00|4061.9|4058.9|4054.6|4050.6|4074.1|4070.1|4016.3|4012.3|22294
1584723600000|2020-03-20 17:00:00|4054.3|4050.3|4033.3|4029.3|4085.1|4081.1|4027.3|4023.3|3280
1584727200000|2020-03-20 18:00:00|4033.1|4029.1|3963.8|3959.8|4038.6|4034.6|3946.1|3942.1|2372
1584730800000|2020-03-20 19:00:00|3964.1|3960.1|3907.3|3903.3|4000.6|3996.6|3904.1|3900.1|2794
1584734400000|2020-03-20 20:00:00|3909.1|3905.1|3910.3|3906.3|3923.3|3919.3|3890.8|3886.8|429
1584914400000|2020-03-22 22:00:00|3763|3757|3722.2|3715.2|3765.8|3759.8|3714.2|3707.2|0
1584918000000|2020-03-22 23:00:00|3723.5|3716.5|3765.5|3757.5|3835.5|3828.5|3723.5|3716.5|0
1584921600000|2020-03-23 00:00:00|3765.4|3757.4|3759.7|3752.7|3795.1|3787.1|3710.8|3703.8|0
1584925200000|2020-03-23 01:00:00|3759.9|3752.9|3784.1|3777.1|3787|3780|3750.3|3743.3|0
1584928800000|2020-03-23 02:00:00|3784.2|3777.2|3794|3787|3796.2|3789.2|3750.3|3743.3|0
1584932400000|2020-03-23 03:00:00|3793.8|3786.8|3791.3|3784.3|3829.6|3822.6|3790.2|3783.2|0
1584936000000|2020-03-23 04:00:00|3791.6|3784.6|3823.5|3816.5|3826.6|3819.6|3782|3775|0
1584939600000|2020-03-23 05:00:00|3824|3817|3838.8|3831.8|3840.3|3833.3|3781.6|3774.6|0
1584943200000|2020-03-23 06:00:00|3838.7|3831.7|3854.7|3847.7|3876.7|3869.7|3818.7|3811.7|0
1584946800000|2020-03-23 07:00:00|3854.6|3847.6|3870.8|3864.8|3894.3|3888.3|3826.1|3820.1|1231
1584950400000|2020-03-23 08:00:00|3871.1|3865.1|3865.4|3862.4|3902|3899|3843.1|3838.1|14449
1584954000000|2020-03-23 09:00:00|3867.1|3864.1|3909.5|3906.5|3935.8|3932.8|3865.9|3862.9|7335
1584957600000|2020-03-23 10:00:00|3909.8|3906.8|3945.8|3942.8|3953|3950|3894.8|3891.8|8457
1584961200000|2020-03-23 11:00:00|3945.5|3942.5|3892.3|3889.3|3947|3944|3881.3|3878.3|7730
1584964800000|2020-03-23 12:00:00|3891.8|3888.8|4033.3|4030.3|4136.8|4133.8|3891.5|3888.5|17341
1584968400000|2020-03-23 13:00:00|4033|4030|4000.8|3997.8|4054|4051|3944|3941|12567
1584972000000|2020-03-23 14:00:00|4000.5|3997.5|3920.8|3917.8|4004.8|4001.8|3918.3|3915.3|9813
1584975600000|2020-03-23 15:00:00|3920.5|3917.5|3895.4|3892.4|3937.9|3934.9|3865.4|3862.4|10661
1584979200000|2020-03-23 16:00:00|3895.1|3892.1|3960.2|3956.2|3973.5|3969.5|3879.7|3875.7|18863
1584982800000|2020-03-23 17:00:00|3961|3957|3963.7|3959.7|3987|3983|3931.5|3927.5|1994
1584986400000|2020-03-23 18:00:00|3964|3960|3923.2|3919.2|3974|3970|3919.7|3915.7|957
1584990000000|2020-03-23 19:00:00|3924|3920|3893.2|3889.2|3934.2|3930.2|3889.5|3885.5|1698
1584993600000|2020-03-23 20:00:00|3893.5|3889.5|3921|3917|3927|3923|3881.5|3877.5|543
1584997200000|2020-03-23 21:00:00|3925.1|3919.1|3946.4|3940.4|3954.1|3948.1|3924.1|3918.1|0
1585000800000|2020-03-23 22:00:00|3946.6|3940.6|4001.8|3995.8|4021.6|4015.6|3946.6|3940.6|0
1585004400000|2020-03-23 23:00:00|4001.7|3995.7|3988.8|3982.8|4051.8|4045.8|3988.6|3982.6|0
1585008000000|2020-03-24 00:00:00|3988.6|3982.6|3988.6|3983.6|4001.3|3996.3|3966.3|3960.3|0
1585011600000|2020-03-24 01:00:00|3988.7|3983.7|4049.4|4044.4|4052.1|4047.1|3981.6|3976.6|0
1585015200000|2020-03-24 02:00:00|4049.3|4044.3|4055.4|4050.4|4067|4062|4032.3|4027.3|0
1585018800000|2020-03-24 03:00:00|4055.2|4050.2|4002.5|3997.5|4055.9|4050.9|3988.8|3983.8|0
1585022400000|2020-03-24 04:00:00|4002.3|3997.3|4027.8|4022.8|4032.5|4027.5|3983|3978|0
1585026000000|2020-03-24 05:00:00|4027.7|4022.7|4047.4|4042.4|4053.4|4048.4|4006.5|4001.5|0
1585029600000|2020-03-24 06:00:00|4047.5|4042.5|4077.6|4072.6|4108.2|4103.2|4041.8|4036.8|0
1585033200000|2020-03-24 07:00:00|4077.1|4072.1|4093.2|4089.2|4099.2|4095.2|4051|4047|1670
1585036800000|2020-03-24 08:00:00|4092|4088|4078|4075|4124.7|4121.7|4037.7|4034.7|12685
1585040400000|2020-03-24 09:00:00|4077.7|4074.7|4123|4120|4126|4123|4058.2|4055.2|6927
1585044000000|2020-03-24 10:00:00|4123.2|4120.2|4127.7|4124.7|4145|4142|4104.2|4101.2|4386
1585047600000|2020-03-24 11:00:00|4128.2|4125.2|4087.6|4084.6|4131.7|4128.7|4086.6|4083.6|5068
1585051200000|2020-03-24 12:00:00|4087.8|4084.8|4105.8|4102.8|4107|4104|4059.1|4056.1|6584
1585054800000|2020-03-24 13:00:00|4105.5|4102.5|4128|4125|4147.5|4144.5|4097.3|4094.3|8497
1585058400000|2020-03-24 14:00:00|4128.5|4125.5|4139|4136|4147.3|4144.3|4100.8|4097.8|9915
1585062000000|2020-03-24 15:00:00|4138.3|4135.3|4187.4|4184.4|4188.4|4185.4|4126.7|4123.7|11006
1585065600000|2020-03-24 16:00:00|4187.7|4184.7|4203.4|4199.4|4258.4|4254.4|4163.7|4160.7|23022
1585069200000|2020-03-24 17:00:00|4204.4|4200.4|4182.4|4178.4|4215.9|4211.9|4174.7|4170.7|1472
1585072800000|2020-03-24 18:00:00|4183.4|4179.4|4194.2|4190.2|4195.4|4191.4|4160.7|4156.7|793
1585076400000|2020-03-24 19:00:00|4194.4|4190.4|4238.7|4234.7|4241.4|4237.4|4190.7|4186.7|2485
1585080000000|2020-03-24 20:00:00|4238.4|4234.4|4236.9|4232.9|4242.4|4238.4|4216.4|4212.4|209
1585083600000|2020-03-24 21:00:00|4235.1|4229.1|4229.3|4223.3|4236.4|4230.4|4213.4|4207.4|0
1585087200000|2020-03-24 22:00:00|4229.4|4223.4|4268.3|4262.3|4292.8|4286.8|4204.5|4198.5|0
1585090800000|2020-03-24 23:00:00|4268.2|4262.2|4198.2|4192.2|4268.2|4262.2|4178.9|4172.9|0
1585094400000|2020-03-25 00:00:00|4197.9|4191.9|4175.6|4170.6|4234|4229|4171.5|4166.5|0
1585098000000|2020-03-25 01:00:00|4175.5|4170.5|4205.9|4200.9|4227.4|4222.4|4174.9|4169.9|0
1585101600000|2020-03-25 02:00:00|4206.2|4201.2|4212.3|4207.3|4218.5|4213.5|4180.9|4175.9|0
1585105200000|2020-03-25 03:00:00|4212.4|4207.4|4207.2|4202.2|4230.3|4225.3|4189.8|4184.8|0
1585108800000|2020-03-25 04:00:00|4206.9|4201.9|4239.1|4234.1|4255.4|4250.4|4163.2|4158.2|0
1585112400000|2020-03-25 05:00:00|4240.2|4235.2|4280.2|4275.2|4280.8|4275.8|4179.3|4174.3|0
1585116000000|2020-03-25 06:00:00|4279.8|4274.8|4277.7|4272.7|4304.3|4299.3|4233.7|4228.7|0
1585119600000|2020-03-25 07:00:00|4277.8|4272.8|4391.9|4387.9|4401.9|4397.9|4269.1|4263.1|1704
1585123200000|2020-03-25 08:00:00|4391.4|4388.4|4423.2|4420.2|4429.2|4426.2|4327.4|4324.4|14042
1585126800000|2020-03-25 09:00:00|4422.7|4419.7|4379.7|4376.7|4460.4|4457.4|4363.9|4360.9|7294
1585130400000|2020-03-25 10:00:00|4380.2|4377.2|4224.7|4221.7|4383.2|4380.2|4221.7|4218.7|8984
1585134000000|2020-03-25 11:00:00|4224.4|4221.4|4301.9|4298.9|4301.9|4298.9|4223.2|4220.2|8255
1585137600000|2020-03-25 12:00:00|4299.9|4296.9|4262.7|4259.7|4327.2|4324.2|4232.9|4229.9|6745
1585141200000|2020-03-25 13:00:00|4262.9|4259.9|4256|4253|4306.8|4303.8|4245.5|4242.5|8082
1585144800000|2020-03-25 14:00:00|4254.5|4251.5|4325.3|4322.3|4335|4332|4233.3|4230.3|9176
1585148400000|2020-03-25 15:00:00|4324.5|4321.5|4343.3|4340.3|4355.3|4352.3|4321|4318|8233
1585152000000|2020-03-25 16:00:00|4343.8|4340.8|4426.5|4422.5|4443|4439|4340.5|4337.5|21117
1585155600000|2020-03-25 17:00:00|4427.3|4423.3|4462.1|4458.1|4501|4497|4423.5|4419.5|3624
1585159200000|2020-03-25 18:00:00|4462.3|4458.3|4483.6|4479.6|4488.8|4484.8|4433.3|4429.3|1247
1585162800000|2020-03-25 19:00:00|4483.8|4479.8|4414.8|4410.8|4490.6|4486.6|4402.3|4398.3|1689
1585166400000|2020-03-25 20:00:00|4415.1|4411.1|4417.8|4413.8|4430.1|4426.1|4393.6|4389.6|439
1585170000000|2020-03-25 21:00:00|4419.8|4413.3|4422.2|4416.2|4423.5|4417.5|4413.8|4407.8|0
1585173600000|2020-03-25 22:00:00|4423.3|4417.3|4428.9|4422.9|4459.5|4453.5|4412.1|4406.1|0
1585177200000|2020-03-25 23:00:00|4429|4423|4419.8|4413.8|4429|4423|4395.9|4389.9|0
1585180800000|2020-03-26 00:00:00|4419.7|4413.7|4419|4414|4468.9|4463.9|4405.4|4399.4|0
1585184400000|2020-03-26 01:00:00|4418.9|4413.9|4354.6|4349.6|4418.9|4413.9|4347.5|4342.5|0
1585188000000|2020-03-26 02:00:00|4354.7|4349.7|4362|4357|4370.7|4365.7|4326.6|4321.6|0
1585191600000|2020-03-26 03:00:00|4362.1|4357.1|4373.1|4368.1|4388.5|4383.5|4336.2|4331.2|0
1585195200000|2020-03-26 04:00:00|4373.3|4368.3|4373.6|4368.6|4378.4|4373.4|4344.6|4339.6|0
1585198800000|2020-03-26 05:00:00|4373.5|4368.5|4359|4354|4383.6|4378.6|4334.8|4329.8|0
1585202400000|2020-03-26 06:00:00|4359.1|4354.1|4339.3|4334.3|4369.7|4364.7|4328.2|4323.2|0
1585206000000|2020-03-26 07:00:00|4338.3|4333.3|4314.3|4310.3|4338.3|4333.3|4297.6|4293.6|1214
1585209600000|2020-03-26 08:00:00|4315.6|4311.6|4351.8|4348.8|4360.8|4357.8|4313.6|4310.6|11909
1585213200000|2020-03-26 09:00:00|4352.1|4349.1|4362.7|4359.7|4370.6|4367.6|4333.2|4330.2|5057
1585216800000|2020-03-26 10:00:00|4363.2|4360.2|4360.7|4357.7|4380.9|4377.9|4348.7|4345.7|5251
1585220400000|2020-03-26 11:00:00|4360.4|4357.4|4325.2|4322.2|4364.7|4361.7|4318.9|4315.9|4066
1585224000000|2020-03-26 12:00:00|4328.9|4325.9|4346.1|4343.1|4357.1|4354.1|4294.2|4291.2|7209
1585227600000|2020-03-26 13:00:00|4346.4|4343.4|4429.9|4426.9|4434.9|4431.9|4332.4|4329.4|11084
1585231200000|2020-03-26 14:00:00|4430.1|4427.1|4409.6|4406.6|4457.4|4454.4|4397.9|4394.9|11688
1585234800000|2020-03-26 15:00:00|4409.9|4406.9|4476.3|4473.3|4492|4489|4398.4|4395.4|8377
1585238400000|2020-03-26 16:00:00|4476.8|4473.8|4544|4540|4551.5|4547.5|4476.8|4473.8|17939
1585242000000|2020-03-26 17:00:00|4544.3|4540.3|4491.5|4487.5|4553.8|4549.8|4474.3|4470.3|1896
1585245600000|2020-03-26 18:00:00|4492|4488|4539.3|4535.3|4544.3|4540.3|4475.8|4471.8|1175
1585249200000|2020-03-26 19:00:00|4539|4535|4557.5|4553.5|4566.5|4562.5|4504.8|4500.8|1118
1585252800000|2020-03-26 20:00:00|4558|4554|4568.3|4564.3|4572.5|4568.5|4549.3|4545.3|320
1585256400000|2020-03-26 21:00:00|4569.3|4563.3|4574.9|4568.9|4575.4|4569.4|4563.7|4557.7|0
1585260000000|2020-03-26 22:00:00|4577|4571|4541.6|4535.6|4582.2|4576.2|4540.2|4534.2|0
1585263600000|2020-03-26 23:00:00|4541.5|4535.5|4583.1|4577.1|4588|4582|4532.7|4526.7|0
1585267200000|2020-03-27 00:00:00|4583|4577|4510.8|4505.8|4588.2|4582.2|4504.7|4499.7|0
1585270800000|2020-03-27 01:00:00|4510.7|4505.7|4498.9|4493.9|4516|4511|4474.5|4469.5|0
1585274400000|2020-03-27 02:00:00|4499|4494|4465.2|4460.2|4499|4494|4456.4|4451.4|0
1585278000000|2020-03-27 03:00:00|4465.3|4460.3|4508.8|4503.8|4515.1|4510.1|4459.4|4454.4|0
1585281600000|2020-03-27 04:00:00|4508.9|4503.9|4481|4476|4512.2|4507.2|4464.9|4459.9|0
1585285200000|2020-03-27 05:00:00|4480.9|4475.9|4512.7|4507.7|4512.8|4507.8|4455.2|4450.2|0
1585288800000|2020-03-27 06:00:00|4512.6|4507.6|4507.9|4502.9|4545.7|4540.7|4494.2|4489.2|0
1585292400000|2020-03-27 07:00:00|4507.6|4502.6|4437.8|4433.8|4512.5|4508.5|4427|4423|1416
1585296000000|2020-03-27 08:00:00|4437.3|4434.3|4412.9|4409.9|4473.8|4470.8|4407.4|4404.4|7478
1585299600000|2020-03-27 09:00:00|4413.1|4410.1|4420.9|4417.9|4433.9|4430.9|4392.4|4389.4|3822
1585303200000|2020-03-27 10:00:00|4421.1|4418.1|4365.9|4362.9|4423.9|4420.9|4363.4|4360.4|7069
1585306800000|2020-03-27 11:00:00|4368.1|4365.1|4344.1|4341.1|4401.9|4398.9|4337.4|4334.4|4555
1585310400000|2020-03-27 12:00:00|4344.9|4341.9|4344.9|4341.9|4373.7|4370.7|4328.9|4325.9|5473
1585314000000|2020-03-27 13:00:00|4344.7|4341.7|4336.9|4333.9|4374.7|4371.7|4328.4|4325.4|5558
1585317600000|2020-03-27 14:00:00|4335.7|4332.7|4297.2|4294.2|4348.9|4345.9|4287.7|4284.7|7647
1585321200000|2020-03-27 15:00:00|4297.7|4294.7|4345.2|4342.2|4361|4358|4296.2|4293.2|9254
1585324800000|2020-03-27 16:00:00|4345|4342|4340.3|4336.3|4363|4359|4324.8|4320.8|11546
1585328400000|2020-03-27 17:00:00|4340.5|4336.5|4356.8|4352.8|4371.8|4367.8|4320|4316|2105
1585332000000|2020-03-27 18:00:00|4357|4353|4384.8|4380.8|4384.8|4380.8|4341.5|4337.5|1116
1585335600000|2020-03-27 19:00:00|4383|4379|4340.3|4336.3|4409.8|4405.8|4322.5|4318.5|1644
1585339200000|2020-03-27 20:00:00|4340.8|4336.8|4320.3|4316.3|4342|4338|4316.8|4312.8|281
1585519200000|2020-03-29 22:00:00|4243|4237|4250|4244|4293.4|4287.4|4237.8|4231.8|0
1585522800000|2020-03-29 23:00:00|4250.1|4244.1|4273.8|4268.8|4289.9|4284.9|4242|4236|0
1585526400000|2020-03-30 00:00:00|4274.1|4269.1|4296|4291|4307.4|4302.4|4273.8|4268.8|0
1585530000000|2020-03-30 01:00:00|4296.6|4291.6|4309.8|4304.8|4319.2|4314.2|4277.3|4272.3|0
1585533600000|2020-03-30 02:00:00|4309.6|4304.6|4312.3|4307.3|4335.2|4330.2|4302.4|4297.4|0
1585537200000|2020-03-30 03:00:00|4312.2|4307.2|4341.9|4336.9|4349.7|4344.7|4302.5|4297.5|0
1585540800000|2020-03-30 04:00:00|4342|4337|4364.5|4359.5|4372.4|4367.4|4335.2|4330.2|0
1585544400000|2020-03-30 05:00:00|4364.8|4359.8|4417.2|4412.2|4436.5|4431.5|4353.3|4348.3|0
1585548000000|2020-03-30 06:00:00|4417.4|4412.4|4359.3|4355.3|4427.5|4423.5|4335|4331|1926
1585551600000|2020-03-30 07:00:00|4358.8|4355.8|4221.4|4218.4|4380.5|4377.5|4220|4217|9221
1585555200000|2020-03-30 08:00:00|4223.2|4220.2|4288.2|4285.2|4310|4307|4222.7|4219.7|5776
1585558800000|2020-03-30 09:00:00|4287.7|4284.7|4305|4302|4333.5|4330.5|4268.5|4265.5|3917
1585562400000|2020-03-30 10:00:00|4305.2|4302.2|4312.7|4309.7|4325|4322|4300.7|4297.7|1861
1585566000000|2020-03-30 11:00:00|4312|4309|4295.3|4292.3|4323.2|4320.2|4258.8|4255.8|3570
1585569600000|2020-03-30 12:00:00|4295.1|4292.1|4330.6|4327.6|4342.6|4339.6|4280.6|4277.6|4599
1585573200000|2020-03-30 13:00:00|4330.3|4327.3|4309.6|4306.6|4336.6|4333.6|4295.8|4292.8|4514
1585576800000|2020-03-30 14:00:00|4310.1|4307.1|4333|4330|4346.7|4343.7|4305.1|4302.1|6333
1585580400000|2020-03-30 15:00:00|4332.7|4329.7|4375.7|4372.7|4384.2|4380.2|4330.2|4327.2|11657
1585584000000|2020-03-30 16:00:00|4376|4373|4379|4376|4385|4382|4359.5|4356.5|1189
1585587600000|2020-03-30 17:00:00|4379.2|4376.2|4356|4353|4380|4377|4352.5|4349.5|754
1585591200000|2020-03-30 18:00:00|4355.7|4352.7|4372.7|4369.7|4381.5|4378.5|4337.5|4334.5|855
1585594800000|2020-03-30 19:00:00|4373|4370|4399.7|4396.7|4407.5|4404.5|4364.7|4361.7|1255
1585598400000|2020-03-30 20:00:00|4380.5|4377.5|4398.8|4393.8|4409.3|4404.3|4380.5|4377.5|0
1585602000000|2020-03-30 21:00:00|4398.9|4393.9|4399.1|4394.1|4402.2|4397.2|4397.7|4392.7|0
1585605600000|2020-03-30 22:00:00|4399.2|4394.2|4404.3|4399.3|4414.2|4409.2|4394.7|4389.7|0
1585609200000|2020-03-30 23:00:00|4404.2|4399.2|4403.7|4399.7|4409.8|4405.8|4394.8|4390.4|0
1585612800000|2020-03-31 00:00:00|4403.8|4399.8|4421.2|4417.2|4443.2|4439.2|4403.8|4399.8|0
1585616400000|2020-03-31 01:00:00|4421.3|4417.3|4429|4425|4446.4|4442.4|4413.2|4409.2|0
1585620000000|2020-03-31 02:00:00|4429.4|4425.4|4430.3|4426.3|4439.9|4435.9|4423.4|4419.4|0
1585623600000|2020-03-31 03:00:00|4430.6|4426.6|4412.4|4408.4|4431.8|4427.8|4402.5|4398.5|0
1585627200000|2020-03-31 04:00:00|4412.3|4408.3|4384|4380|4412.4|4408.4|4362.5|4358.5|0
1585630800000|2020-03-31 05:00:00|4383.7|4379.7|4395.3|4391.3|4409.6|4405.6|4360.7|4356.7|0
1585634400000|2020-03-31 06:00:00|4394.4|4390.4|4440.7|4437.7|4441|4438|4377.5|4374.5|1665
1585638000000|2020-03-31 07:00:00|4440.2|4438.2|4448.5|4446.5|4469.5|4467.5|4420.7|4418.7|8273
1585641600000|2020-03-31 08:00:00|4448.2|4446.2|4445|4443|4455|4453|4432.5|4430.5|2853
1585645200000|2020-03-31 09:00:00|4445.3|4443.3|4427.8|4425.8|4452|4450|4414.5|4412.5|8268
1585648800000|2020-03-31 10:00:00|4428|4426|4366.3|4364.3|4429.5|4427.5|4358|4356|6759
1585652400000|2020-03-31 11:00:00|4366|4364|4346.5|4344.5|4381.8|4379.8|4341.5|4339.5|6274
1585656000000|2020-03-31 12:00:00|4346.8|4344.8|4365.5|4363.5|4369.8|4367.8|4306.3|4304.3|6351
1585659600000|2020-03-31 13:00:00|4365.3|4363.3|4364.3|4362.3|4396.5|4394.5|4356|4354|5004
1585663200000|2020-03-31 14:00:00|4364.8|4362.8|4363.2|4361.2|4400.7|4398.7|4359.7|4357.7|5751
1585666800000|2020-03-31 15:00:00|4362.7|4360.7|4378.5|4375.5|4404.7|4401.7|4343.2|4341.2|12800
1585670400000|2020-03-31 16:00:00|4378.2|4375.2|4333.5|4330.5|4380.2|4377.2|4324|4321|1368
1585674000000|2020-03-31 17:00:00|4333.7|4330.7|4331.5|4328.5|4343|4340|4308.7|4305.7|1697
1585677600000|2020-03-31 18:00:00|4331.7|4328.7|4331.5|4328.5|4339.7|4336.7|4320.2|4317.2|935
1585681200000|2020-03-31 19:00:00|4332.2|4329.2|4351.7|4348.7|4351.7|4348.7|4300.5|4297.5|1238
1585684800000|2020-03-31 20:00:00|4332.5|4329.5|4333.8|4328.8|4356.9|4351.9|4322|4317|0
1585688400000|2020-03-31 21:00:00|4333.6|4328.6|4333.4|4328.4|4336.8|4331.8|4333.2|4328.2|0
1585692000000|2020-03-31 22:00:00|4333|4328|4305.8|4300.8|4333|4328|4292.9|4287.9|0
1585695600000|2020-03-31 23:00:00|4305.9|4300.9|4295.6|4291.6|4312.1|4307.1|4293.6|4289.6|0
1585699200000|2020-04-01 00:00:00|4295.5|4291.5|4308.5|4304.5|4315.3|4311.3|4282.6|4278.6|0
1585702800000|2020-04-01 01:00:00|4308.6|4304.6|4308.9|4304.9|4311.2|4307.2|4277.9|4273.9|0
1585706400000|2020-04-01 02:00:00|4308.6|4304.6|4312.5|4308.5|4317.2|4313.2|4302.9|4298.9|0
1585710000000|2020-04-01 03:00:00|4312.2|4308.2|4285.6|4281.6|4314.7|4310.7|4284|4280|0
1585713600000|2020-04-01 04:00:00|4285.3|4281.3|4288.1|4284.1|4290.2|4286.2|4277.7|4273.7|0
1585717200000|2020-04-01 05:00:00|4288.2|4284.2|4272.5|4268.5|4292.3|4288.3|4238.2|4234.2|0
1585720800000|2020-04-01 06:00:00|4272.1|4268.1|4258.2|4255.2|4272.1|4268.1|4219.2|4216.2|1768
1585724400000|2020-04-01 07:00:00|4262.5|4259.5|4235.3|4233.3|4280|4278|4192.2|4190.2|10528
1585728000000|2020-04-01 08:00:00|4235|4233|4234|4232|4258.3|4256.3|4213.8|4211.8|4442
1585731600000|2020-04-01 09:00:00|4234.8|4232.8|4256.5|4254.5|4265.5|4263.5|4216.3|4214.3|4334
1585735200000|2020-04-01 10:00:00|4256.8|4254.8|4220.8|4218.8|4268.3|4266.3|4212.3|4210.3|3436
1585738800000|2020-04-01 11:00:00|4220.5|4218.5|4215.2|4213.2|4232|4230|4198.8|4196.8|4946
1585742400000|2020-04-01 12:00:00|4215|4213|4215|4213|4226.2|4224.2|4197.2|4195.2|4612
1585746000000|2020-04-01 13:00:00|4216.2|4214.2|4219|4217|4234|4232|4204.7|4202.7|5432
1585749600000|2020-04-01 14:00:00|4221.5|4219.5|4221.9|4219.9|4238.9|4236.9|4204|4202|7297
1585753200000|2020-04-01 15:00:00|4220.9|4218.9|4189.2|4186.2|4243.9|4241.9|4179.9|4176.9|11329
1585756800000|2020-04-01 16:00:00|4188.9|4185.9|4162.9|4159.9|4189.4|4186.4|4151.9|4148.9|1860
1585760400000|2020-04-01 17:00:00|4162.7|4159.7|4191.7|4188.7|4192.4|4189.4|4159.4|4156.4|989
1585764000000|2020-04-01 18:00:00|4191.4|4188.4|4165.7|4162.7|4198.9|4195.9|4164.2|4161.2|991
1585767600000|2020-04-01 19:00:00|4165.4|4162.4|4136.4|4133.4|4171.9|4168.9|4126.2|4123.2|1742
1585771200000|2020-04-01 20:00:00|4135.6|4130.6|4135|4130|4137.4|4132.4|4119.2|4114.2|0
1585774800000|2020-04-01 21:00:00|4134.9|4129.9|4134.5|4129.5|4135.1|4130.1|4131.5|4126.5|0
1585778400000|2020-04-01 22:00:00|4135.4|4130.4|4140.9|4135.9|4163.3|4158.3|4135.3|4130.3|0
1585782000000|2020-04-01 23:00:00|4140.8|4135.8|4157.3|4153.3|4158|4154|4134.9|4129.9|0
1585785600000|2020-04-02 00:00:00|4157|4153|4160.8|4156.8|4171.4|4167.4|4152.8|4148.8|0
1585789200000|2020-04-02 01:00:00|4160.9|4156.9|4156.1|4152.1|4171.2|4167.2|4139|4135|0
1585792800000|2020-04-02 02:00:00|4156.4|4152.4|4193.2|4189.2|4195.2|4191.2|4156.4|4152.4|0
1585796400000|2020-04-02 03:00:00|4193.3|4189.3|4204.6|4200.6|4213|4209|4192.1|4188.1|0
1585800000000|2020-04-02 04:00:00|4204.7|4200.7|4199.4|4195.4|4213.4|4209.4|4194.9|4190.9|0
1585803600000|2020-04-02 05:00:00|4199.7|4195.7|4200.5|4196.5|4219.1|4215.1|4178.7|4174.7|0
1585807200000|2020-04-02 06:00:00|4201.1|4197.1|4248.7|4245.7|4248.7|4245.7|4199.2|4196.2|1484
1585810800000|2020-04-02 07:00:00|4248.2|4246.2|4221.2|4219.2|4251.2|4249.2|4201.7|4199.7|5376
1585814400000|2020-04-02 08:00:00|4220.9|4218.9|4223.4|4221.4|4239.7|4237.7|4217.2|4215.2|2275
1585818000000|2020-04-02 09:00:00|4223.7|4221.7|4221.2|4219.2|4232.7|4230.7|4216.4|4214.4|2642
1585821600000|2020-04-02 10:00:00|4220.9|4218.9|4253.4|4251.4|4253.7|4251.7|4211.9|4209.9|2651
1585825200000|2020-04-02 11:00:00|4253.2|4251.2|4239.6|4237.6|4253.4|4251.4|4235.6|4233.6|2060
1585828800000|2020-04-02 12:00:00|4239.4|4237.4|4189.4|4187.4|4242.6|4240.6|4180.9|4178.9|3949
1585832400000|2020-04-02 13:00:00|4189.9|4187.9|4186.9|4184.9|4202.1|4200.1|4139.9|4137.9|7612
1585836000000|2020-04-02 14:00:00|4187.1|4185.1|4251.7|4249.7|4268.2|4266.2|4175.6|4173.6|6728
1585839600000|2020-04-02 15:00:00|4252.7|4250.7|4232.7|4229.7|4255.2|4253.2|4196.9|4194.9|13638
1585843200000|2020-04-02 16:00:00|4233.2|4230.2|4243.9|4240.9|4253.2|4250.2|4225.9|4222.9|1953
1585846800000|2020-04-02 17:00:00|4244.2|4241.2|4196.2|4193.2|4251.9|4248.9|4192.9|4189.9|1435
1585850400000|2020-04-02 18:00:00|4196.4|4193.4|4207.7|4204.7|4208.7|4205.7|4173.2|4170.2|1381
1585854000000|2020-04-02 19:00:00|4208.2|4205.2|4241.9|4238.9|4249.2|4246.2|4197.4|4194.4|1456
1585857600000|2020-04-02 20:00:00|4218.7|4215.7|4238.7|4233.7|4252.3|4247.3|4218.7|4215.7|0
1585861200000|2020-04-02 21:00:00|4238.8|4233.8|4239.2|4234.2|4240|4235|4235|4230|0
1585864800000|2020-04-02 22:00:00|4239|4234|4241.9|4236.9|4250.9|4245.9|4226.3|4221.3|0
1585868400000|2020-04-02 23:00:00|4241.7|4236.7|4218.8|4214.8|4245.3|4240.3|4212.7|4208.7|0
1585872000000|2020-04-03 00:00:00|4218.7|4214.7|4214|4210|4229.4|4225.4|4207.5|4203.5|0
1585875600000|2020-04-03 01:00:00|4213.5|4209.5|4228.7|4224.7|4232.2|4228.2|4201.6|4197.6|0
1585879200000|2020-04-03 02:00:00|4229|4225|4209.1|4205.1|4230.1|4226.1|4205.1|4201.1|0
1585882800000|2020-04-03 03:00:00|4209.2|4205.2|4197.4|4193.4|4212.7|4208.7|4191.1|4187.1|0
1585886400000|2020-04-03 04:00:00|4197.5|4193.5|4188|4184|4199.4|4195.4|4177.1|4173.1|0
1585890000000|2020-04-03 05:00:00|4187.9|4183.9|4207.7|4203.7|4212.8|4208.8|4173.2|4169.2|0
1585893600000|2020-04-03 06:00:00|4207.8|4203.8|4214.2|4211.2|4223.7|4220.7|4189.4|4186.4|1411
1585897200000|2020-04-03 07:00:00|4213.7|4211.7|4199.4|4197.4|4220.2|4218.2|4169.4|4167.4|5466
1585900800000|2020-04-03 08:00:00|4199.2|4197.2|4180.4|4178.4|4204.4|4202.4|4171.4|4169.4|3057
1585904400000|2020-04-03 09:00:00|4180.7|4178.7|4174.9|4172.9|4190.4|4188.4|4161.7|4159.7|4319
1585908000000|2020-04-03 10:00:00|4175.2|4173.2|4182.2|4180.2|4191.7|4189.7|4172.4|4170.4|2938
1585911600000|2020-04-03 11:00:00|4181.9|4179.9|4209.1|4207.1|4214.3|4212.3|4173.2|4171.2|3494
1585915200000|2020-04-03 12:00:00|4208.8|4206.8|4185.1|4183.1|4211.8|4209.8|4168.8|4166.8|4120
1585918800000|2020-04-03 13:00:00|4184.8|4182.8|4178.6|4176.6|4197.8|4195.8|4168.3|4166.3|4767
1585922400000|2020-04-03 14:00:00|4178.8|4176.8|4170.1|4168.1|4190.6|4188.6|4158.4|4156.4|4503
1585926000000|2020-04-03 15:00:00|4171.6|4169.6|4146.4|4143.4|4174.9|4172.9|4137.6|4134.6|15022
1585929600000|2020-04-03 16:00:00|4146.1|4143.1|4136.1|4133.1|4148.6|4145.6|4127.1|4124.1|992
1585933200000|2020-04-03 17:00:00|4136.4|4133.4|4125.4|4122.4|4150.1|4147.1|4120.9|4117.9|1172
1585936800000|2020-04-03 18:00:00|4125.1|4122.1|4136.1|4133.1|4136.1|4133.1|4114.4|4111.4|770
1585940400000|2020-04-03 19:00:00|4135.9|4132.9|4141.9|4138.9|4159.6|4156.6|4115.4|4112.4|1669
1585944000000|2020-04-03 20:00:00|4152.9|4147.9|4148.8|4143.8|4156|4151|4145.9|4140.9|0
1586124000000|2020-04-05 22:00:00|4199.9|4194.9|4199.1|4194.1|4206.3|4201.3|4182.6|4177.6|0
1586127600000|2020-04-05 23:00:00|4199.2|4194.2|4204.8|4200.8|4212.3|4207.3|4193.9|4189.9|0
1586131200000|2020-04-06 00:00:00|4204.9|4200.9|4267.4|4263.4|4286.2|4282.2|4203.7|4199.7|0
1586134800000|2020-04-06 01:00:00|4267.2|4263.2|4253|4249|4281.2|4277.2|4235.3|4231.3|0
1586138400000|2020-04-06 02:00:00|4253.6|4249.6|4265.7|4261.7|4271.2|4267.2|4243.8|4239.8|0
1586142000000|2020-04-06 03:00:00|4266|4262|4275.4|4271.4|4277|4273|4252.3|4248.3|0
1586145600000|2020-04-06 04:00:00|4275.5|4271.5|4294.9|4290.9|4297.2|4293.2|4268.3|4264.3|0
1586149200000|2020-04-06 05:00:00|4295|4291|4304.4|4300.4|4309.5|4305.5|4275.6|4271.6|0
1586152800000|2020-04-06 06:00:00|4302.2|4298.2|4294.4|4291.4|4322.4|4319.4|4283.1|4280.1|2868
1586156400000|2020-04-06 07:00:00|4293.9|4291.9|4300.3|4298.3|4318.6|4316.6|4280.9|4278.9|7063
1586160000000|2020-04-06 08:00:00|4298.8|4296.8|4291.3|4289.3|4302.1|4300.1|4266.1|4264.1|2898
1586163600000|2020-04-06 09:00:00|4290.8|4288.8|4307.1|4305.1|4313.1|4311.1|4279.6|4277.6|3783
1586167200000|2020-04-06 10:00:00|4307.3|4305.3|4304.8|4302.8|4314.3|4312.3|4290.8|4288.8|2347
1586170800000|2020-04-06 11:00:00|4304.6|4302.6|4300.8|4298.8|4309.6|4307.6|4287.1|4285.1|2285
1586174400000|2020-04-06 12:00:00|4300.6|4298.6|4311.7|4309.7|4317|4315|4290.6|4288.6|2124
1586178000000|2020-04-06 13:00:00|4312|4310|4336.5|4334.5|4337.7|4335.7|4308|4306|5040
1586181600000|2020-04-06 14:00:00|4336.7|4334.7|4337.5|4335.5|4351.7|4349.7|4329|4327|5825
1586185200000|2020-04-06 15:00:00|4338.2|4336.2|4358.7|4355.7|4360.7|4357.7|4332.7|4330.7|7778
1586188800000|2020-04-06 16:00:00|4358.5|4355.5|4368.5|4365.5|4375.7|4372.7|4356.5|4353.5|1485
1586192400000|2020-04-06 17:00:00|4368.7|4365.7|4376|4373|4378.5|4375.5|4359.7|4356.7|698
1586196000000|2020-04-06 18:00:00|4375.7|4372.7|4375.7|4372.7|4378.5|4375.5|4359.5|4356.5|836
1586199600000|2020-04-06 19:00:00|4376|4373|4399|4396|4425.7|4422.7|4368.7|4365.7|1619
1586203200000|2020-04-06 20:00:00|4398.6|4393.6|4398.2|4393.2|4401.4|4396.4|4383.9|4378.9|0
1586206800000|2020-04-06 21:00:00|4398.7|4393.7|4398.1|4393.1|4400.9|4395.9|4397.7|4392.7|0
1586210400000|2020-04-06 22:00:00|4397.8|4392.8|4383.8|4378.8|4399.8|4394.8|4378.8|4373.8|0
1586214000000|2020-04-06 23:00:00|4384|4379|4420.1|4416.1|4421.3|4417.3|4381.6|4376.6|0
1586217600000|2020-04-07 00:00:00|4420.2|4416.2|4402.7|4398.7|4429.4|4425.4|4399.2|4395.2|0
1586221200000|2020-04-07 01:00:00|4403|4399|4383.7|4379.7|4411.8|4407.8|4380.8|4376.8|0
1586224800000|2020-04-07 02:00:00|4383.6|4379.6|4389.5|4385.5|4390.2|4386.2|4369.9|4365.9|0
1586228400000|2020-04-07 03:00:00|4389.6|4385.6|4363.2|4359.2|4394.3|4390.3|4356.1|4352.1|0
1586232000000|2020-04-07 04:00:00|4363.3|4359.3|4389.2|4385.2|4389.2|4385.2|4355.6|4351.6|0
1586235600000|2020-04-07 05:00:00|4388.7|4384.7|4421.4|4417.4|4422.3|4418.3|4377.4|4373.4|0
1586239200000|2020-04-07 06:00:00|4420.5|4416.5|4471.2|4468.2|4476|4473|4402.5|4399.5|2343
1586242800000|2020-04-07 07:00:00|4470.7|4468.7|4504.4|4502.4|4528.6|4526.6|4458.5|4456.5|11243
1586246400000|2020-04-07 08:00:00|4504.6|4502.6|4475.1|4473.1|4521.1|4519.1|4474.1|4472.1|4679
1586250000000|2020-04-07 09:00:00|4475.4|4473.4|4466.1|4464.1|4487.6|4485.6|4461.9|4459.9|4328
1586253600000|2020-04-07 10:00:00|4465.9|4463.9|4489.6|4487.6|4505.9|4503.9|4463.6|4461.6|3335
1586257200000|2020-04-07 11:00:00|4489.9|4487.9|4460.7|4458.7|4493.4|4491.4|4460.2|4458.2|2464
1586260800000|2020-04-07 12:00:00|4460.4|4458.4|4478.7|4476.7|4481.4|4479.4|4448.7|4446.7|5390
1586264400000|2020-04-07 13:00:00|4478.9|4476.9|4474.9|4472.9|4491.9|4489.9|4462.7|4460.7|7445
1586268000000|2020-04-07 14:00:00|4475.2|4473.2|4393.9|4391.9|4477.4|4475.4|4378.7|4376.7|8261
1586271600000|2020-04-07 15:00:00|4393.7|4391.7|4431.2|4428.2|4448.9|4445.9|4392.9|4390.9|12927
1586275200000|2020-04-07 16:00:00|4431.4|4428.4|4436.2|4433.2|4457.9|4454.9|4427.2|4424.2|2852
1586278800000|2020-04-07 17:00:00|4435.9|4432.9|4415.4|4412.4|4446.4|4443.4|4413.9|4410.9|1343
1586282400000|2020-04-07 18:00:00|4415.7|4412.7|4381.7|4378.7|4424.2|4421.2|4375.4|4372.4|1563
1586286000000|2020-04-07 19:00:00|4381.9|4378.9|4369.9|4366.9|4409.2|4406.2|4368.2|4365.2|1387
1586289600000|2020-04-07 20:00:00|4374.5|4369.5|4352.3|4347.3|4379.3|4374.3|4348.3|4343.3|0
1586293200000|2020-04-07 21:00:00|4352.9|4347.9|4357|4352|4357.4|4352.4|4351|4346|0
1586296800000|2020-04-07 22:00:00|4357.9|4352.9|4350.9|4345.9|4361.7|4356.7|4338.2|4333.2|0
1586300400000|2020-04-07 23:00:00|4351|4346|4374.8|4370.8|4388.9|4384.9|4347.9|4342.9|0
1586304000000|2020-04-08 00:00:00|4374.7|4370.7|4351|4347|4377.8|4373.8|4341.2|4337.2|0
1586307600000|2020-04-08 01:00:00|4350.8|4346.8|4372.3|4368.3|4393.1|4389.1|4346.4|4342.4|0
1586311200000|2020-04-08 02:00:00|4372.4|4368.4|4365.2|4361.2|4390.8|4386.8|4365.1|4361.1|0
1586314800000|2020-04-08 03:00:00|4365.5|4361.5|4377.9|4373.9|4379.4|4375.4|4359.2|4355.2|0
1586318400000|2020-04-08 04:00:00|4377.8|4373.8|4410.9|4406.9|4414|4410|4371.6|4367.6|0
1586322000000|2020-04-08 05:00:00|4411.2|4407.2|4414.6|4410.6|4439.2|4435.2|4403.5|4399.5|0
1586325600000|2020-04-08 06:00:00|4415.3|4411.3|4391.7|4388.7|4418.6|4414.2|4343.9|4340.9|2321
1586329200000|2020-04-08 07:00:00|4391.2|4389.2|4383.8|4381.8|4401.9|4399.9|4361.7|4359.7|5151
1586332800000|2020-04-08 08:00:00|4384.6|4382.6|4358.6|4356.6|4384.8|4382.8|4333.3|4331.3|2679
1586336400000|2020-04-08 09:00:00|4358.8|4356.8|4356.1|4354.1|4364.3|4362.3|4336.1|4334.1|2108
1586340000000|2020-04-08 10:00:00|4356.8|4354.8|4372.8|4370.8|4376.1|4374.1|4355.3|4353.3|1645
1586343600000|2020-04-08 11:00:00|4373.1|4371.1|4382.5|4380.5|4390.8|4388.8|4367.3|4365.3|3142
1586347200000|2020-04-08 12:00:00|4382|4380|4400.5|4398.5|4402.3|4400.3|4378.5|4376.5|3705
1586350800000|2020-04-08 13:00:00|4400.3|4398.3|4369.3|4367.3|4417|4415|4368|4366|4474
1586354400000|2020-04-08 14:00:00|4369.5|4367.5|4402.9|4400.9|4402.9|4400.9|4366.5|4364.5|4794
1586358000000|2020-04-08 15:00:00|4402.4|4400.4|4441.9|4438.9|4452.1|4449.1|4389.6|4387.6|9270
1586361600000|2020-04-08 16:00:00|4442.1|4439.1|4441.4|4438.4|4448.4|4445.4|4426.1|4423.1|1153
1586365200000|2020-04-08 17:00:00|4441.6|4438.6|4428.9|4425.9|4450.6|4447.6|4426.4|4423.4|603
1586368800000|2020-04-08 18:00:00|4429.1|4426.1|4461.6|4458.6|4463.6|4460.6|4428.6|4425.6|410
1586372400000|2020-04-08 19:00:00|4461.1|4458.1|4454.4|4451.4|4469.6|4466.6|4440.1|4437.1|738
1586376000000|2020-04-08 20:00:00|4454.9|4449.9|4459.2|4454.2|4462.3|4457.3|4450.2|4445.2|0
1586379600000|2020-04-08 21:00:00|4459|4454|4455.9|4450.9|4459|4454|4454.4|4449.4|0
1586383200000|2020-04-08 22:00:00|4455.5|4450.5|4448.8|4443.8|4455.5|4450.5|4441.6|4436.6|0
1586386800000|2020-04-08 23:00:00|4448.7|4443.7|4468.6|4464.6|4473.6|4469.6|4444.2|4439.2|0
1586390400000|2020-04-09 00:00:00|4468.7|4464.7|4464.8|4460.8|4476.7|4472.7|4461.5|4457.5|0
1586394000000|2020-04-09 01:00:00|4464.9|4460.9|4454.1|4450.1|4475.2|4471.2|4446.4|4442.4|0
1586397600000|2020-04-09 02:00:00|4454.2|4450.2|4452.7|4448.7|4466.5|4462.5|4445|4441|0
1586401200000|2020-04-09 03:00:00|4452.8|4448.8|4465|4461|4468.1|4464.1|4447.4|4443.4|0
1586404800000|2020-04-09 04:00:00|4465.1|4461.1|4471.5|4467.5|4472.2|4468.2|4453.1|4449.1|0
1586408400000|2020-04-09 05:00:00|4471.4|4467.4|4467.5|4463.5|4481.3|4477.3|4460.7|4456.7|0
1586412000000|2020-04-09 06:00:00|4467.4|4463.4|4510.9|4507.9|4510.9|4507.9|4467.4|4463.4|1113
1586415600000|2020-04-09 07:00:00|4510.6|4507.6|4525|4523|4535.6|4533.6|4503.9|4501.9|6154
1586419200000|2020-04-09 08:00:00|4524.8|4522.8|4455.8|4453.8|4527|4525|4455.5|4453.5|4019
1586422800000|2020-04-09 09:00:00|4456|4454|4415.8|4413.8|4462.5|4460.5|4408|4406|5041
1586426400000|2020-04-09 10:00:00|4415.5|4413.5|4442|4440|4443|4441|4410.3|4408.3|2797
1586430000000|2020-04-09 11:00:00|4442.3|4440.3|4452.5|4450.5|4466.5|4464.5|4414.3|4412.3|5820
1586433600000|2020-04-09 12:00:00|4452.8|4450.8|4489.5|4487.5|4498.5|4496.5|4429.3|4427.3|4759
1586437200000|2020-04-09 13:00:00|4489.3|4487.3|4542.6|4540.6|4545.8|4543.8|4484.3|4482.3|6894
1586440800000|2020-04-09 14:00:00|4543.1|4541.1|4493.8|4491.8|4543.1|4541.1|4473.5|4471.5|8107
1586444400000|2020-04-09 15:00:00|4492.8|4490.8|4519.3|4516.3|4521.3|4518.3|4467.5|4465.5|13351
1586448000000|2020-04-09 16:00:00|4519.8|4516.8|4527.5|4524.5|4532.8|4529.8|4511.3|4508.3|995
1586451600000|2020-04-09 17:00:00|4527.8|4524.8|4524.3|4521.3|4530|4527|4510.3|4507.3|602
1586455200000|2020-04-09 18:00:00|4524|4521|4501.8|4498.8|4526.8|4523.8|4485|4482|877
1586458800000|2020-04-09 19:00:00|4502|4499|4536.8|4533.8|4563.8|4560.8|4494.3|4491.3|1428
1586462400000|2020-04-09 20:00:00|4537.8|4532.8|4550.4|4545.4|4552.4|4547.4|4534.3|4529.3|0
1586466000000|2020-04-09 21:00:00|4550.6|4545.6|4550.6|4545.6|4550.8|4545.8|4550.6|4545.6|0
1586728800000|2020-04-12 22:00:00|4559.6|4554.6|4499|4494|4564.6|4559.6|4453.1|4448.1|0
1586732400000|2020-04-12 23:00:00|4499.1|4494.1|4489.3|4485.3|4514.8|4509.8|4482.2|4478.2|0
1586736000000|2020-04-13 00:00:00|4489.4|4485.4|4472.6|4468.6|4498|4494|4470.9|4466.9|0
1586739600000|2020-04-13 01:00:00|4472.7|4468.7|4489.9|4485.9|4496.7|4492.7|4469.3|4465.3|0
1586743200000|2020-04-13 02:00:00|4490|4486|4494.3|4490.3|4503.3|4499.3|4488.4|4484.4|0
1586746800000|2020-04-13 03:00:00|4494.2|4490.2|4482.5|4478.5|4498|4494|4477.1|4473.1|0
1586750400000|2020-04-13 04:00:00|4482.9|4478.9|4484.6|4480.6|4486.1|4482.1|4476.1|4472.1|0
1586754000000|2020-04-13 05:00:00|4484.7|4480.7|4477.4|4473.4|4490.7|4486.7|4475.4|4471.4|0
1586757600000|2020-04-13 06:00:00|4477.6|4473.6|4492.5|4487.5|4501.8|4496.8|4476.3|4471.8|0
1586761200000|2020-04-13 07:00:00|4492.9|4487.9|4486.2|4481.2|4495.2|4490.2|4484.4|4479.4|0
1586764800000|2020-04-13 08:00:00|4486.6|4481.6|4488.9|4483.9|4489.3|4484.3|4480.7|4475.7|0
1586768400000|2020-04-13 09:00:00|4488.6|4483.6|4488.8|4483.8|4497.7|4492.7|4487.8|4482.8|0
1586772000000|2020-04-13 10:00:00|4489.2|4484.2|4499.4|4494.4|4508.6|4503.6|4485.1|4480.1|0
1586775600000|2020-04-13 11:00:00|4499.8|4494.8|4523|4518|4525.2|4520.2|4499.8|4494.8|0
1586779200000|2020-04-13 12:00:00|4523.2|4518.2|4530.1|4525.1|4538.2|4533.2|4517.8|4512.8|0
1586782800000|2020-04-13 13:00:00|4530.2|4525.2|4484.3|4479.3|4542.1|4537.1|4481.7|4476.7|0
1586786400000|2020-04-13 14:00:00|4484.7|4479.7|4463.8|4458.8|4506|4501|4454.9|4449.9|0
1586790000000|2020-04-13 15:00:00|4464.2|4459.2|4482.2|4477.2|4489|4484|4445.4|4440.4|0
1586793600000|2020-04-13 16:00:00|4481.8|4476.8|4477.2|4472.2|4503.2|4498.2|4472.1|4467.1|0
1586797200000|2020-04-13 17:00:00|4476.9|4471.9|4488.7|4483.7|4496.2|4491.2|4464.7|4459.7|0
1586800800000|2020-04-13 18:00:00|4489|4484|4487.1|4482.1|4498.7|4493.7|4471.6|4466.6|0
1586804400000|2020-04-13 19:00:00|4486.7|4481.7|4505|4500|4518.3|4513.3|4472.2|4467.2|0
1586808000000|2020-04-13 20:00:00|4505.1|4500.1|4516.7|4511.7|4516.9|4511.9|4505.1|4500.1|0
1586811600000|2020-04-13 21:00:00|4516.1|4511.1|4517.3|4512.3|4518.4|4513.4|4514.3|4509.3|0
1586815200000|2020-04-13 22:00:00|4517.5|4512.5|4520.9|4515.9|4528.2|4523.2|4514.2|4509.2|0
1586818800000|2020-04-13 23:00:00|4520.8|4515.8|4518.8|4514.8|4522.6|4517.6|4513.8|4509.8|0
1586822400000|2020-04-14 00:00:00|4518.7|4514.7|4510.6|4506.6|4518.7|4514.7|4497.6|4493.6|0
1586826000000|2020-04-14 01:00:00|4510.7|4506.7|4551.1|4547.1|4554.5|4550.5|4507.7|4503.7|0
1586829600000|2020-04-14 02:00:00|4551|4547|4555.3|4551.3|4561.2|4557.2|4540.9|4536.9|0
1586833200000|2020-04-14 03:00:00|4555.2|4551.2|4550.1|4546.1|4555.3|4551.3|4540.7|4536.7|0
1586836800000|2020-04-14 04:00:00|4550.3|4546.3|4569.4|4565.4|4571.7|4567.7|4548.4|4544.4|0
1586840400000|2020-04-14 05:00:00|4569.1|4565.1|4555.5|4551.5|4569.1|4565.1|4550.4|4546.4|0
1586844000000|2020-04-14 06:00:00|4554.5|4550.5|4564.3|4561.3|4574.3|4571.3|4547.8|4544.8|1964
1586847600000|2020-04-14 07:00:00|4563.8|4561.8|4520.3|4518.3|4563.8|4561.8|4515.5|4513.5|9297
1586851200000|2020-04-14 08:00:00|4520.5|4518.5|4512.5|4510.5|4533.3|4531.3|4510.8|4508.8|14135
1586854800000|2020-04-14 09:00:00|4512.8|4510.8|4505.8|4503.8|4520.8|4518.8|4503.5|4501.5|20601
1586858400000|2020-04-14 10:00:00|4505.5|4503.5|4501.5|4499.5|4510.3|4508.3|4497.3|4495.3|20078
1586862000000|2020-04-14 11:00:00|4502|4500|4518.5|4516.5|4531|4529|4501.8|4499.8|11023
1586865600000|2020-04-14 12:00:00|4518.3|4516.3|4520.3|4518.3|4531.3|4529.3|4501.8|4499.8|11556
1586869200000|2020-04-14 13:00:00|4520|4518|4572.5|4570.5|4578.8|4576.8|4518.3|4516.3|24153
1586872800000|2020-04-14 14:00:00|4572.8|4570.8|4538.9|4536.9|4578.2|4576.2|4538.9|4536.9|16526
1586876400000|2020-04-14 15:00:00|4539.2|4537.2|4513.9|4510.9|4551.4|4549.4|4511.4|4508.4|11428
1586880000000|2020-04-14 16:00:00|4514.4|4511.4|4535.4|4532.4|4546.7|4543.7|4514.4|4511.4|729
1586883600000|2020-04-14 17:00:00|4535.7|4532.7|4535.9|4532.9|4538.7|4535.7|4528.2|4525.2|1495
1586887200000|2020-04-14 18:00:00|4535.7|4532.7|4532.4|4529.4|4539.9|4536.9|4528.4|4525.4|326
1586890800000|2020-04-14 19:00:00|4532.7|4529.7|4524.2|4521.2|4534.7|4531.7|4514.2|4511.2|1066
1586894400000|2020-04-14 20:00:00|4524.4|4519.4|4535.2|4530.2|4535.6|4530.6|4522.7|4517.7|0
1586898000000|2020-04-14 21:00:00|4535.1|4530.1|4535.4|4530.4|4536.8|4531.8|4534|4529|0
1586901600000|2020-04-14 22:00:00|4535.6|4530.6|4526.4|4521.4|4536.3|4531.3|4524|4519|0
1586905200000|2020-04-14 23:00:00|4526.1|4521.1|4518.1|4514.1|4529.7|4524.7|4515.4|4511.4|0
1586908800000|2020-04-15 00:00:00|4518.2|4514.2|4515.8|4511.8|4523.4|4519.4|4502.7|4498.7|0
1586912400000|2020-04-15 01:00:00|4516.1|4512.1|4515.4|4511.4|4517.3|4513.3|4506.6|4502.6|0
1586916000000|2020-04-15 02:00:00|4515.7|4511.7|4501.1|4497.1|4517.7|4513.7|4498|4494|0
1586919600000|2020-04-15 03:00:00|4501.2|4497.2|4513.6|4509.6|4519.5|4515.5|4500.3|4496.3|0
1586923200000|2020-04-15 04:00:00|4513.9|4509.9|4516|4512|4525.1|4521.1|4510.3|4506.3|0
1586926800000|2020-04-15 05:00:00|4516.3|4512.3|4501|4497|4523.4|4519.4|4499|4495|0
1586930400000|2020-04-15 06:00:00|4501.5|4497.5|4511.4|4508.4|4515.9|4512.9|4486.9|4483.9|2179
1586934000000|2020-04-15 07:00:00|4510.9|4508.9|4443.8|4442.4|4524.4|4522.4|4443.3|4441.9|32565
1586937600000|2020-04-15 08:00:00|4443.6|4442.2|4446.8|4445.4|4466.3|4464.9|4435.8|4434.4|7706
1586941200000|2020-04-15 09:00:00|4447.1|4445.7|4440.3|4438.9|4448.6|4447.2|4429.8|4428.4|21710
1586944800000|2020-04-15 10:00:00|4439.8|4438.4|4434.8|4433.4|4456.8|4455.4|4426.6|4425.2|13672
1586948400000|2020-04-15 11:00:00|4434.6|4433.2|4428.5|4427.1|4446.3|4444.9|4427.8|4426.4|5414
1586952000000|2020-04-15 12:00:00|4428.8|4427.4|4379.8|4378.4|4432.3|4430.9|4379.8|4378.4|7406
1586955600000|2020-04-15 13:00:00|4380|4378.6|4373.3|4371.9|4394.5|4393.1|4367.5|4366.1|12134
1586959200000|2020-04-15 14:00:00|4373|4371.6|4369.8|4368.4|4378.6|4377.2|4353.1|4351.7|8754
1586962800000|2020-04-15 15:00:00|4368.8|4367.4|4348.8|4346.4|4369.8|4368.4|4333.8|4332.4|13850
1586966400000|2020-04-15 16:00:00|4348.3|4345.9|4365.6|4363.2|4366.3|4363.9|4341.1|4338.7|3029
1586970000000|2020-04-15 17:00:00|4365.1|4362.7|4356.1|4353.7|4386.6|4384.2|4356.1|4353.7|952
1586973600000|2020-04-15 18:00:00|4356.3|4353.9|4378.6|4376.2|4378.8|4376.4|4356.3|4353.9|446
1586977200000|2020-04-15 19:00:00|4378.3|4375.9|4344.8|4342.4|4380.8|4378.4|4338.8|4336.4|957
1586980800000|2020-04-15 20:00:00|4369.8|4367.4|4336.9|4332.5|4369.8|4367.4|4332.5|4328.1|0
1586984400000|2020-04-15 21:00:00|4336.7|4332.3|4336.2|4331.8|4337.1|4332.7|4335.3|4330.9|0
1586988000000|2020-04-15 22:00:00|4336.3|4331.9|4318.4|4314|4343.6|4339.2|4313.1|4308.7|0
1586991600000|2020-04-15 23:00:00|4318.2|4313.8|4314.5|4311.1|4319.3|4315.9|4310.2|4305.8|0
1586995200000|2020-04-16 00:00:00|4314.4|4311|4318.7|4315.3|4335.2|4331.8|4306.5|4303.1|0
1586998800000|2020-04-16 01:00:00|4318.6|4315.2|4331.1|4327.7|4336.8|4333.4|4318.4|4315|0
1587002400000|2020-04-16 02:00:00|4331.2|4327.8|4332.5|4329.1|4348|4344.6|4325.1|4321.7|0
1587006000000|2020-04-16 03:00:00|4332.6|4329.2|4336.3|4332.9|4341.5|4338.1|4322.8|4319.4|0
1587009600000|2020-04-16 04:00:00|4336.1|4332.7|4345.4|4342|4348.9|4345.5|4335.5|4332.1|0
1587013200000|2020-04-16 05:00:00|4345.1|4341.7|4377.8|4374.4|4379.8|4376.4|4333.8|4330.4|0
1587016800000|2020-04-16 06:00:00|4377.4|4374|4400.6|4398.2|4406.6|4404.2|4355.3|4352.9|2497
1587020400000|2020-04-16 07:00:00|4400.1|4398.7|4406.5|4405.1|4415.8|4414.4|4366.3|4364.9|15245
1587024000000|2020-04-16 08:00:00|4406|4404.6|4402.2|4400.8|4419.5|4418.1|4400.7|4399.3|11827
1587027600000|2020-04-16 09:00:00|4402.5|4401.1|4385.5|4384.1|4404|4402.6|4381.7|4380.3|9357
1587031200000|2020-04-16 10:00:00|4385.7|4384.3|4381.5|4380.1|4390.7|4389.3|4371|4369.6|1768
1587034800000|2020-04-16 11:00:00|4381.7|4380.3|4365.4|4364|4384|4382.6|4363.4|4362|903
1587038400000|2020-04-16 12:00:00|4365.7|4364.3|4383.2|4381.8|4389.7|4388.3|4358.7|4357.3|2547
1587042000000|2020-04-16 13:00:00|4381.2|4379.8|4335.9|4334.5|4388.2|4386.8|4331.7|4330.3|6494
1587045600000|2020-04-16 14:00:00|4337.2|4335.8|4350|4348.6|4353|4351.6|4319|4317.6|4950
1587049200000|2020-04-16 15:00:00|4350.5|4349.1|4367.7|4365.3|4371|4369.6|4343.7|4342.3|9147
1587052800000|2020-04-16 16:00:00|4367.5|4365.1|4334.5|4332.1|4371.2|4368.8|4317|4314.6|2131
1587056400000|2020-04-16 17:00:00|4334.2|4331.8|4332|4329.6|4343|4340.6|4329.5|4327.1|370
1587060000000|2020-04-16 18:00:00|4331.2|4328.8|4332.7|4330.3|4342.2|4339.8|4320.7|4318.3|440
1587063600000|2020-04-16 19:00:00|4333|4330.6|4356|4353.6|4362.5|4360.1|4322.2|4319.8|440
1587067200000|2020-04-16 20:00:00|4356.2|4353.8|4405.6|4401.2|4408.7|4404.3|4348.8|4344.4|0
1587070800000|2020-04-16 21:00:00|4405.9|4401.5|4433.7|4429.3|4457.1|4452.7|4405.1|4400.7|0
1587074400000|2020-04-16 22:00:00|4436.3|4431.9|4453.8|4449.4|4460|4455.6|4427.3|4422.9|0
1587078000000|2020-04-16 23:00:00|4454|4449.6|4446.1|4442.7|4467.4|4464|4433.1|4429.7|0
1587081600000|2020-04-17 00:00:00|4446|4442.6|4461.9|4458.5|4479.1|4475.7|4433.4|4430|0
1587085200000|2020-04-17 01:00:00|4462|4458.6|4480.4|4477|4489.5|4486.1|4462|4458.6|0
1587088800000|2020-04-17 02:00:00|4480.5|4477.1|4474.8|4471.4|4485.3|4481.9|4468.7|4465.3|0
1587092400000|2020-04-17 03:00:00|4474.9|4471.5|4466.5|4463.1|4474.9|4471.5|4455.2|4451.8|0
1587096000000|2020-04-17 04:00:00|4466.6|4463.2|4478.5|4475.1|4483.8|4480.4|4463.6|4460.2|0
1587099600000|2020-04-17 05:00:00|4478.8|4475.4|4500.7|4497.3|4502.7|4499.3|4478.5|4475.1|0
1587103200000|2020-04-17 06:00:00|4500|4496.6|4485.7|4483.3|4508.5|4506.1|4470.7|4468.3|3588
1587106800000|2020-04-17 07:00:00|4485.2|4483.8|4493.5|4492.1|4512.2|4510.8|4474.2|4472.8|10605
1587110400000|2020-04-17 08:00:00|4493|4491.6|4491.4|4490|4511.1|4509.7|4488.2|4486.8|4142
1587114000000|2020-04-17 09:00:00|4491.1|4489.7|4526.4|4525|4550.9|4549.5|4489.1|4487.7|9080
1587117600000|2020-04-17 10:00:00|4524.6|4523.2|4538.6|4537.2|4538.6|4537.2|4503.1|4501.7|5445
1587121200000|2020-04-17 11:00:00|4538.9|4537.5|4529.1|4527.7|4539.6|4538.2|4523.6|4522.2|3628
1587124800000|2020-04-17 12:00:00|4528.6|4527.2|4520.9|4519.5|4534.4|4533|4511.9|4510.5|6435
1587128400000|2020-04-17 13:00:00|4520.7|4519.3|4496.4|4495|4521.2|4519.8|4492.7|4491.3|9586
1587132000000|2020-04-17 14:00:00|4496.7|4495.3|4483.7|4482.3|4508.7|4507.3|4467.2|4465.8|10283
1587135600000|2020-04-17 15:00:00|4483.2|4481.8|4501.5|4499.1|4505.2|4502.8|4470.2|4468.8|8443
1587139200000|2020-04-17 16:00:00|4501.7|4499.3|4509.2|4506.8|4513.5|4511.1|4494.5|4492.1|1394
1587142800000|2020-04-17 17:00:00|4508.5|4506.1|4497.2|4494.8|4511.2|4508.8|4493.2|4490.8|483
1587146400000|2020-04-17 18:00:00|4497|4494.6|4502|4499.6|4502.7|4500.3|4488.5|4486.1|408
1587150000000|2020-04-17 19:00:00|4502.5|4500.1|4530.5|4528.1|4538.2|4535.8|4496.7|4494.3|1042
1587153600000|2020-04-17 20:00:00|4532.8|4528.4|4539.3|4534.9|4545.1|4540.7|4527.8|4523.4|0
1587333600000|2020-04-19 22:00:00|4519.7|4515.3|4504.2|4499.8|4526.9|4522.5|4492.8|4488.4|0
1587337200000|2020-04-19 23:00:00|4504|4499.6|4504.9|4501.5|4511.9|4508.5|4498.9|4494.5|0
1587340800000|2020-04-20 00:00:00|4505|4501.6|4553.7|4550.3|4556.8|4553.4|4505|4501.6|0
1587344400000|2020-04-20 01:00:00|4553.6|4550.2|4534.7|4531.3|4553.6|4550.2|4521|4517.6|0
1587348000000|2020-04-20 02:00:00|4534.8|4531.4|4542|4538.6|4546.2|4542.8|4529.7|4526.3|0
1587351600000|2020-04-20 03:00:00|4542.1|4538.7|4557.2|4553.8|4559.1|4555.7|4539|4535.6|0
1587355200000|2020-04-20 04:00:00|4557.1|4553.7|4546|4542.6|4560.5|4557.1|4544.5|4541.1|0
1587358800000|2020-04-20 05:00:00|4545.9|4542.5|4525.8|4522.4|4547.4|4544|4525|4521.6|0
1587362400000|2020-04-20 06:00:00|4526.7|4523.3|4534.2|4531.8|4537.2|4534.8|4511.2|4508.8|1412
1587366000000|2020-04-20 07:00:00|4533.2|4533.1|4511.7|4510.3|4540.2|4538.8|4480.2|4478.8|3504
1587369600000|2020-04-20 08:00:00|4511.5|4510.1|4489.5|4488.1|4514.5|4513.1|4483.7|4482.3|2136
1587373200000|2020-04-20 09:00:00|4489.7|4488.3|4491.7|4490.3|4502.7|4501.3|4488.5|4487.1|1574
1587376800000|2020-04-20 10:00:00|4492|4490.6|4458|4456.6|4493.7|4492.3|4456.5|4455.1|2221
1587380400000|2020-04-20 11:00:00|4457.7|4456.3|4431.4|4430|4465|4463.6|4426.2|4424.8|3395
1587384000000|2020-04-20 12:00:00|4431.2|4429.8|4461.4|4460|4463.7|4462.3|4430.9|4429.5|2960
1587387600000|2020-04-20 13:00:00|4462.9|4461.5|4490.4|4489|4490.9|4489.5|4453.7|4452.3|3356
1587391200000|2020-04-20 14:00:00|4490.9|4489.5|4508|4507|4515|4514|4484.5|4483.1|3557
1587394800000|2020-04-20 15:00:00|4507.8|4506.8|4536.5|4534.5|4544.7|4542.7|4502|4501|7397
1587398400000|2020-04-20 16:00:00|4536.2|4534.2|4533|4531|4540.2|4538.2|4527.7|4525.7|1049
1587402000000|2020-04-20 17:00:00|4533.2|4531.2|4521.2|4519.2|4533.5|4531.5|4514.2|4512.2|616
1587405600000|2020-04-20 18:00:00|4521|4519|4471|4469|4523.2|4521.2|4468.7|4466.7|834
1587409200000|2020-04-20 19:00:00|4470.7|4468.7|4471.2|4469.2|4492.2|4490.2|4467.5|4465.5|1324
1587412800000|2020-04-20 20:00:00|4471|4469|4464.9|4460.9|4478|4476|4454|4450|0
1587416400000|2020-04-20 21:00:00|4465.5|4461.5|4465.4|4461.4|4467.2|4463.2|4464.8|4460.8|0
1587420000000|2020-04-20 22:00:00|4464.6|4460.6|4487.1|4483.1|4487.9|4483.9|4460.9|4456.9|0
1587423600000|2020-04-20 23:00:00|4486.9|4482.9|4476.5|4473.5|4492.9|4488.9|4468.5|4465.5|0
1587427200000|2020-04-21 00:00:00|4476.4|4473.4|4487.4|4484.4|4496.8|4493.8|4466.3|4463.3|0
1587430800000|2020-04-21 01:00:00|4487.5|4484.5|4467|4464|4499.1|4496.1|4464.8|4461.8|0
1587434400000|2020-04-21 02:00:00|4467.8|4464.8|4435.7|4432.7|4474.1|4471.1|4412.2|4409.2|0
1587438000000|2020-04-21 03:00:00|4435.4|4432.4|4430.4|4427.4|4444.6|4441.6|4421.7|4418.7|0
1587441600000|2020-04-21 04:00:00|4430.6|4427.6|4437.1|4434.1|4445|4442|4425|4422|0
1587445200000|2020-04-21 05:00:00|4437.4|4434.4|4430.8|4427.8|4449|4446|4422.2|4419.2|0
1587448800000|2020-04-21 06:00:00|4430.5|4427.5|4459|4457|4460.5|4458.5|4427|4425|1580
1587452400000|2020-04-21 07:00:00|4458.7|4457.7|4418.3|4417.3|4479.5|4478.5|4415.3|4414.3|5363
1587456000000|2020-04-21 08:00:00|4418.6|4417.6|4443.6|4442.6|4452.1|4451.1|4417.8|4416.8|2613
1587459600000|2020-04-21 09:00:00|4444.3|4443.3|4426.6|4425.6|4459.1|4458.1|4410.3|4409.3|3433
1587463200000|2020-04-21 10:00:00|4426.3|4425.3|4427.3|4426.3|4435.6|4434.6|4403.3|4402.3|3116
1587466800000|2020-04-21 11:00:00|4427.8|4426.8|4400.8|4399.8|4432.8|4431.8|4398.5|4397.5|2329
1587470400000|2020-04-21 12:00:00|4400.5|4399.5|4382.8|4381.8|4401.3|4400.3|4382.8|4381.8|2909
1587474000000|2020-04-21 13:00:00|4383|4382|4422.5|4421.5|4433.5|4432.5|4380.8|4379.8|4766
1587477600000|2020-04-21 14:00:00|4423|4422|4389.6|4388.6|4425.3|4424.3|4389.6|4388.6|5050
1587481200000|2020-04-21 15:00:00|4389.1|4388.1|4367.4|4365.4|4389.4|4388.4|4347.6|4345.6|10962
1587484800000|2020-04-21 16:00:00|4366.9|4364.9|4374.1|4372.1|4376.6|4374.6|4358.4|4356.4|1282
1587488400000|2020-04-21 17:00:00|4373.9|4371.9|4363.9|4361.9|4377.9|4375.9|4360.1|4358.1|438
1587492000000|2020-04-21 18:00:00|4363.6|4361.6|4359.9|4357.9|4385.9|4383.9|4356.4|4354.4|553
1587495600000|2020-04-21 19:00:00|4360.1|4358.1|4370.1|4368.1|4394.1|4392.1|4352.9|4350.9|1433
1587499200000|2020-04-21 20:00:00|4382.6|4380.6|4373.6|4369.6|4382.6|4380.6|4366.8|4362.8|0
1587502800000|2020-04-21 21:00:00|4374.1|4370.1|4379.6|4375.6|4380.9|4376.9|4374.1|4370.1|0
1587506400000|2020-04-21 22:00:00|4380.6|4376.6|4383.1|4379.1|4393.1|4389.1|4377|4373|0
1587510000000|2020-04-21 23:00:00|4383|4379|4386.5|4383.5|4387.4|4384.4|4371.1|4367.1|0
1587513600000|2020-04-22 00:00:00|4386.7|4383.7|4375.8|4372.8|4397.2|4394.2|4351|4348|0
1587517200000|2020-04-22 01:00:00|4375.5|4372.5|4377.1|4374.1|4385.9|4382.9|4364.3|4361.3|0
1587520800000|2020-04-22 02:00:00|4377|4374|4381.5|4378.5|4385.2|4382.2|4368.5|4365.5|0
1587524400000|2020-04-22 03:00:00|4381.4|4378.4|4375.2|4372.2|4382.9|4379.9|4364.8|4361.8|0
1587528000000|2020-04-22 04:00:00|4375.5|4372.5|4362.4|4359.4|4384.3|4381.3|4359.4|4356.4|0
1587531600000|2020-04-22 05:00:00|4362.6|4359.6|4393.6|4390.6|4396|4393|4361.6|4358.6|0
1587535200000|2020-04-22 06:00:00|4393.7|4390.7|4384.6|4382.6|4409.1|4407.1|4374.4|4372.4|1923
1587538800000|2020-04-22 07:00:00|4383.4|4382.4|4379.8|4378.8|4391.3|4390.3|4360.6|4359.6|5367
1587542400000|2020-04-22 08:00:00|4379.6|4378.6|4409.3|4408.3|4410.8|4409.8|4375.8|4374.8|4022
1587546000000|2020-04-22 09:00:00|4409.6|4408.6|4391.8|4390.8|4410.8|4409.8|4383.1|4382.1|2291
1587549600000|2020-04-22 10:00:00|4392.1|4391.1|4376.8|4375.8|4394.1|4393.1|4370.6|4369.6|1947
1587553200000|2020-04-22 11:00:00|4377.1|4376.1|4382.2|4381.2|4383.6|4382.6|4373.8|4372.8|1398
1587556800000|2020-04-22 12:00:00|4382|4381|4409.5|4408.5|4411.2|4410.2|4372.7|4371.7|2251
1587560400000|2020-04-22 13:00:00|4409.2|4408.2|4394|4393|4414.2|4413.2|4387.2|4386.2|3153
1587564000000|2020-04-22 14:00:00|4394.7|4393.7|4399.7|4398.7|4414.7|4413.7|4388.2|4387.2|2719
1587567600000|2020-04-22 15:00:00|4400|4399|4411.7|4409.7|4423|4422|4395.2|4394.2|5644
1587571200000|2020-04-22 16:00:00|4412.2|4410.2|4406.5|4404.5|4415|4413|4403.7|4401.7|614
1587574800000|2020-04-22 17:00:00|4406.7|4404.7|4411.5|4409.5|4413.7|4411.7|4401.5|4399.5|201
1587578400000|2020-04-22 18:00:00|4411.7|4409.7|4425.5|4423.5|4427.7|4425.7|4410|4408|775
1587582000000|2020-04-22 19:00:00|4425.2|4423.2|4426.2|4424.2|4429.2|4427.2|4419.2|4417.2|737
1587585600000|2020-04-22 20:00:00|4425.7|4423.7|4415.3|4411.3|4437.6|4433.6|4398.7|4396.7|0
1587589200000|2020-04-22 21:00:00|4415.6|4411.6|4419.1|4415.1|4421|4417|4415.3|4411.3|0
1587592800000|2020-04-22 22:00:00|4418.6|4414.6|4406.2|4402.2|4421.5|4417.5|4403.1|4399.1|0
1587596400000|2020-04-22 23:00:00|4406.5|4402.5|4402|4399|4407.1|4403.1|4395|4392|0
1587600000000|2020-04-23 00:00:00|4410.8|4407.8|4419.5|4416.5|4422.3|4419.3|4400.8|4397.8|0
1587603600000|2020-04-23 01:00:00|4419.8|4416.8|4423.1|4420.1|4436.1|4433.1|4419.4|4416.4|0
1587607200000|2020-04-23 02:00:00|4423|4420|4414.2|4411.2|4424.7|4421.7|4409.7|4406.7|0
1587610800000|2020-04-23 03:00:00|4414|4411|4413.6|4410.6|4421.9|4418.9|4409|4406|0
1587614400000|2020-04-23 04:00:00|4413.7|4410.7|4425.5|4422.5|4430.1|4427.1|4411.6|4408.6|0
1587618000000|2020-04-23 05:00:00|4425.2|4422.2|4424.3|4421.3|4439.4|4436.4|4422.5|4419.5|0
1587621600000|2020-04-23 06:00:00|4424.4|4421.4|4445.2|4443.2|4452.7|4450.7|4418.5|4414.5|1218
1587625200000|2020-04-23 07:00:00|4445.5|4443.5|4396.7|4395.7|4456.5|4454.5|4394.7|4393.7|5244
1587628800000|2020-04-23 08:00:00|4396.2|4395.2|4414.2|4413.2|4429.7|4428.7|4395|4394|2416
1587632400000|2020-04-23 09:00:00|4414|4413|4433.2|4432.2|4437|4436|4411.2|4410.2|1579
1587636000000|2020-04-23 10:00:00|4433|4432|4411|4410|4438.2|4437.2|4410.7|4409.7|1565
1587639600000|2020-04-23 11:00:00|4411.2|4410.2|4431.3|4430.3|4436.1|4435.1|4411|4410|1565
1587643200000|2020-04-23 12:00:00|4431.1|4430.1|4436.3|4435.3|4439.3|4438.3|4416.8|4415.8|2070
1587646800000|2020-04-23 13:00:00|4436.6|4435.6|4443.8|4442.8|4453.3|4452.3|4425.8|4424.8|3087
1587650400000|2020-04-23 14:00:00|4444.1|4443.1|4478.1|4477.1|4497.6|4496.6|4437.1|4436.1|5593
1587654000000|2020-04-23 15:00:00|4478.8|4477.8|4441.1|4439.1|4479.6|4478.6|4432.3|4430.3|9197
1587657600000|2020-04-23 16:00:00|4441.3|4439.3|4418.1|4416.1|4458.6|4456.6|4400.8|4398.8|2894
1587661200000|2020-04-23 17:00:00|4417.8|4415.8|4407.1|4405.1|4440.6|4438.6|4396.3|4394.3|1346
1587664800000|2020-04-23 18:00:00|4406.6|4404.6|4423.8|4421.8|4428.6|4426.6|4400.6|4398.6|877
1587668400000|2020-04-23 19:00:00|4423.6|4421.6|4401.1|4399.1|4425.1|4423.1|4394.6|4392.6|1181
1587672000000|2020-04-23 20:00:00|4398.3|4396.3|4395.6|4391.6|4403|4399|4391.8|4387.8|0
1587675600000|2020-04-23 21:00:00|4395.4|4391.4|4394.9|4390.9|4396.7|4392.7|4393.1|4389.1|0
1587679200000|2020-04-23 22:00:00|4393.8|4389.8|4376.4|4372.4|4398.6|4394.6|4369.6|4365.6|0
1587682800000|2020-04-23 23:00:00|4376.3|4372.3|4376.8|4373.8|4379.3|4376.3|4370.5|4366.8|0
1587686400000|2020-04-24 00:00:00|4376.7|4373.7|4363.5|4360.5|4381.4|4378.4|4358.5|4355.5|0
1587690000000|2020-04-24 01:00:00|4363.6|4360.6|4361.8|4358.8|4370.8|4367.8|4356|4353|0
1587693600000|2020-04-24 02:00:00|4361.5|4358.5|4370.6|4367.6|4375.2|4372.2|4359.6|4356.6|0
1587697200000|2020-04-24 03:00:00|4370.7|4367.7|4366.5|4363.5|4373.7|4370.7|4365|4362|0
1587700800000|2020-04-24 04:00:00|4366|4363|4367.7|4364.7|4371.4|4368.4|4365.2|4362.2|0
1587704400000|2020-04-24 05:00:00|4367.8|4364.8|4378.2|4375.2|4385.7|4382.7|4351.1|4348.1|0
1587708000000|2020-04-24 06:00:00|4377.7|4374.7|4400.3|4398.3|4400.3|4398.3|4361.6|4359.6|1865
1587711600000|2020-04-24 07:00:00|4400.8|4398.8|4385.6|4384.6|4407.8|4406.8|4375.8|4374.8|4702
1587715200000|2020-04-24 08:00:00|4385.8|4384.8|4391.8|4390.8|4392.8|4391.8|4366.6|4365.6|2673
1587718800000|2020-04-24 09:00:00|4391.6|4390.6|4419.6|4418.6|4429.8|4428.8|4391.3|4390.3|3424
1587722400000|2020-04-24 10:00:00|4419.8|4418.8|4436.1|4435.1|4436.1|4435.1|4411.3|4410.3|1710
1587726000000|2020-04-24 11:00:00|4436.3|4435.3|4422.5|4421.5|4438.3|4437.3|4417|4416|1649
1587729600000|2020-04-24 12:00:00|4423|4422|4445.3|4444.3|4448.8|4447.8|4421.5|4420.5|1559
1587733200000|2020-04-24 13:00:00|4445|4444|4412|4411|4449.5|4448.5|4409|4408|2968
1587736800000|2020-04-24 14:00:00|4412.3|4411.3|4408.6|4407.6|4417.5|4416.5|4398.6|4397.6|3048
1587740400000|2020-04-24 15:00:00|4408.3|4407.3|4404.8|4402.8|4409.6|4408.6|4387.3|4385.3|6563
1587744000000|2020-04-24 16:00:00|4404.6|4402.6|4414.8|4412.8|4417.3|4415.3|4401.3|4399.3|694
1587747600000|2020-04-24 17:00:00|4414.6|4412.6|4435.3|4433.3|4435.3|4433.3|4410.3|4408.3|385
1587751200000|2020-04-24 18:00:00|4435.6|4433.6|4435.6|4433.6|4440.6|4438.6|4426.8|4424.8|748
1587754800000|2020-04-24 19:00:00|4435.8|4433.8|4445.6|4443.6|4455.1|4453.1|4430.8|4428.8|1111
1587758400000|2020-04-24 20:00:00|4457.3|4455.3|4449|4445|4457.3|4455.3|4443.7|4439.7|2
1587938400000|2020-04-26 22:00:00|4461.1|4457.1|4437.6|4433.6|4469.6|4465.6|4434.4|4430.4|0
1587942000000|2020-04-26 23:00:00|4437.7|4433.7|4442|4439|4450.4|4447.4|4437.7|4433.7|0
1587945600000|2020-04-27 00:00:00|4442.1|4439.1|4455.8|4452.8|4457.3|4454.3|4435.5|4432.5|0
1587949200000|2020-04-27 01:00:00|4456.1|4453.1|4472.2|4469.2|4475.2|4472.2|4449.4|4446.4|0
1587952800000|2020-04-27 02:00:00|4472.3|4469.3|4479.4|4476.4|4487.1|4484.1|4470.7|4467.7|0
1587956400000|2020-04-27 03:00:00|4479.5|4476.5|4489|4486|4492.3|4489.3|4478.7|4475.7|0
1587960000000|2020-04-27 04:00:00|4488.7|4485.7|4508.7|4505.7|4512.4|4509.4|4488.2|4485.2|0
1587963600000|2020-04-27 05:00:00|4508.6|4505.6|4501.3|4498.3|4519.5|4516.5|4499.2|4496.2|0
1587967200000|2020-04-27 06:00:00|4502.2|4499.2|4481.3|4479.3|4508.3|4506.3|4480.3|4478.3|1272
1587970800000|2020-04-27 07:00:00|4480.8|4479.8|4483.7|4482.7|4486.6|4485.6|4465.3|4464.3|4229
1587974400000|2020-04-27 08:00:00|4483.5|4482.5|4470.5|4469.5|4485|4484|4460|4459|3374
1587978000000|2020-04-27 09:00:00|4470.7|4469.7|4481.7|4480.7|4484|4483|4461.7|4460.7|1373
1587981600000|2020-04-27 10:00:00|4481.5|4480.5|4470.2|4469.2|4481.5|4480.5|4470.2|4469.2|1107
1587985200000|2020-04-27 11:00:00|4470|4469|4477.3|4476.3|4484.6|4483.6|4469.7|4468.7|916
1587988800000|2020-04-27 12:00:00|4477.6|4476.6|4465.1|4464.1|4488.1|4487.1|4464.8|4463.8|2821
1587992400000|2020-04-27 13:00:00|4465.3|4464.3|4462.6|4461.6|4470.6|4469.6|4446.8|4445.8|2766
1587996000000|2020-04-27 14:00:00|4462.8|4461.8|4477.2|4476.2|4482|4481|4455.3|4454.3|2475
1587999600000|2020-04-27 15:00:00|4478.2|4477.2|4505.7|4503.7|4511.7|4509.7|4472|4471|6782
1588003200000|2020-04-27 16:00:00|4506|4504|4500.7|4498.7|4506.2|4504.2|4498.7|4496.7|647
1588006800000|2020-04-27 17:00:00|4500.5|4498.5|4501.2|4499.2|4504.2|4502.2|4497.2|4495.2|212
1588010400000|2020-04-27 18:00:00|4501.5|4499.5|4521.5|4519.5|4524|4522|4501.5|4499.5|566
1588014000000|2020-04-27 19:00:00|4521.7|4519.7|4517.5|4515.5|4527.5|4525.5|4515|4513|479
1588017600000|2020-04-27 20:00:00|4518.3|4514.3|4518.9|4514.9|4526.7|4522.7|4512|4508|0
1588021200000|2020-04-27 21:00:00|4518.7|4514.7|4519.4|4515.4|4519.7|4515.7|4517.8|4513.8|0
1588024800000|2020-04-27 22:00:00|4520|4516|4517.2|4513.2|4521.2|4517.2|4511.9|4507.9|0
1588028400000|2020-04-27 23:00:00|4517.1|4513.1|4519.1|4516.1|4526.6|4523.6|4516.2|4512.2|0
1588032000000|2020-04-28 00:00:00|4519.3|4516.3|4517.8|4514.8|4526.4|4523.4|4510.7|4507.7|0
1588035600000|2020-04-28 01:00:00|4517.7|4514.7|4489.6|4486.6|4517.7|4514.7|4488|4485|0
1588039200000|2020-04-28 02:00:00|4489.7|4486.7|4498.6|4495.6|4500.9|4497.9|4486.7|4483.7|0
1588042800000|2020-04-28 03:00:00|4498.9|4495.9|4494.7|4491.7|4501|4498|4491.7|4488.7|0
1588046400000|2020-04-28 04:00:00|4495|4492|4499.3|4496.3|4500.7|4497.7|4486.8|4483.8|0
1588050000000|2020-04-28 05:00:00|4499.2|4496.2|4505.9|4502.9|4510|4507|4496.2|4493.2|0
1588053600000|2020-04-28 06:00:00|4506.7|4503.7|4501.7|4499.7|4516|4514|4501.7|4499.7|847
1588057200000|2020-04-28 07:00:00|4502|4500|4528.9|4527.9|4534.9|4533.9|4493.5|4492.5|3179
1588060800000|2020-04-28 08:00:00|4529.2|4528.2|4521.9|4520.9|4531.4|4530.4|4509.9|4508.9|1880
1588064400000|2020-04-28 09:00:00|4522.2|4521.2|4581.7|4580.7|4582.2|4581.2|4519.9|4518.9|3692
1588068000000|2020-04-28 10:00:00|4581.9|4580.9|4567.4|4566.4|4584.2|4583.2|4561.9|4560.9|2305
1588071600000|2020-04-28 11:00:00|4567.2|4566.2|4583.2|4582.2|4583.2|4582.2|4564.2|4563.2|1196
1588075200000|2020-04-28 12:00:00|4582.9|4581.9|4596.4|4595.4|4597.4|4596.4|4579.2|4578.2|1468
1588078800000|2020-04-28 13:00:00|4596.2|4595.2|4572.4|4571.4|4603.2|4602.2|4567.4|4566.4|3821
1588082400000|2020-04-28 14:00:00|4572.7|4571.7|4540|4539|4588.7|4587.7|4538|4537|4974
1588086000000|2020-04-28 15:00:00|4541|4540|4561.3|4559.3|4573.3|4571.3|4537.5|4536.5|7928
1588089600000|2020-04-28 16:00:00|4561.8|4559.8|4561.3|4559.3|4565.3|4563.3|4545.8|4543.8|1142
1588093200000|2020-04-28 17:00:00|4561.5|4559.5|4563.5|4561.5|4570.3|4568.3|4557.3|4555.3|882
1588096800000|2020-04-28 18:00:00|4563.8|4561.8|4561|4559|4573|4571|4558.5|4556.5|530
1588100400000|2020-04-28 19:00:00|4561.3|4559.3|4543.8|4541.8|4569.3|4567.3|4535.3|4533.3|1202
1588104000000|2020-04-28 20:00:00|4537.5|4535.5|4545|4541|4557.1|4553.1|4537.5|4533.9|0
1588107600000|2020-04-28 21:00:00|4544.8|4540.8|4557.7|4553.7|4557.7|4553.7|4544.8|4540.8|0
1588111200000|2020-04-28 22:00:00|4560.1|4556.1|4555.7|4551.7|4566.6|4562.6|4550.8|4546.8|0
1588114800000|2020-04-28 23:00:00|4555.8|4551.8|4565.5|4562.5|4571.6|4568.6|4550.8|4546.8|0
1588118400000|2020-04-29 00:00:00|4565.4|4562.4|4566.1|4563.1|4573.5|4570.5|4558.2|4555.2|0
1588122000000|2020-04-29 01:00:00|4566.7|4563.7|4589.6|4586.6|4601.4|4598.4|4564.7|4561.7|0
1588125600000|2020-04-29 02:00:00|4589.5|4586.5|4598.4|4595.4|4599.3|4596.3|4585.2|4582.2|0
1588129200000|2020-04-29 03:00:00|4598.5|4595.5|4597.1|4594.1|4598.6|4595.6|4587.8|4584.8|0
1588132800000|2020-04-29 04:00:00|4597|4594|4601.6|4598.6|4605.1|4602.1|4589.5|4586.5|0
1588136400000|2020-04-29 05:00:00|4601.1|4598.1|4596.4|4593.4|4608.1|4605.1|4590|4587|0
1588140000000|2020-04-29 06:00:00|4596.5|4593.5|4579.5|4577.5|4598.4|4594.7|4574.5|4572.5|854
1588143600000|2020-04-29 07:00:00|4579|4578|4584.7|4583.7|4596.5|4595.5|4559.3|4558.3|3855
1588147200000|2020-04-29 08:00:00|4584.5|4583.5|4573.2|4572.2|4584.5|4583.5|4553|4552|1769
1588150800000|2020-04-29 09:00:00|4573.5|4572.5|4566.5|4565.5|4583.2|4582.2|4563.5|4562.5|1516
1588154400000|2020-04-29 10:00:00|4566.7|4565.7|4568.5|4567.5|4568.7|4567.7|4553.7|4552.7|1619
1588158000000|2020-04-29 11:00:00|4568.7|4567.7|4563|4562|4573.7|4572.7|4560.7|4559.7|1074
1588161600000|2020-04-29 12:00:00|4563.2|4562.2|4638|4637|4641.5|4640.5|4561.2|4560.2|5176
1588165200000|2020-04-29 13:00:00|4637.7|4636.7|4636.5|4635.5|4649.2|4648.2|4622|4621|4991
1588168800000|2020-04-29 14:00:00|4635.2|4634.2|4652.1|4651.1|4656.4|4655.4|4623.1|4622.1|3284
1588172400000|2020-04-29 15:00:00|4652.6|4651.6|4678.1|4676.1|4686.4|4684.4|4646.6|4645.6|9506
1588176000000|2020-04-29 16:00:00|4678.4|4676.4|4681.1|4679.1|4688.6|4686.6|4671.9|4669.9|1860
1588179600000|2020-04-29 17:00:00|4681.4|4679.4|4673.6|4671.6|4686.9|4684.9|4669.9|4667.9|349
1588183200000|2020-04-29 18:00:00|4673.9|4671.9|4676.9|4674.9|4678.4|4676.4|4662.4|4660.4|378
1588186800000|2020-04-29 19:00:00|4677.1|4675.1|4678.1|4676.1|4688.9|4686.9|4669.6|4667.6|755
1588190400000|2020-04-29 20:00:00|4677|4673|4720|4716|4720.5|4716.5|4674.5|4670.5|0
1588194000000|2020-04-29 21:00:00|4719.8|4715.8|4712.8|4708.8|4720.1|4716.1|4707.8|4703.8|0
1588197600000|2020-04-29 22:00:00|4712.2|4708.2|4704.5|4700.5|4712.2|4708.2|4696.8|4692.8|0
1588201200000|2020-04-29 23:00:00|4704.4|4700.4|4696.9|4693.9|4704.6|4701.6|4696.1|4693.1|0
1588204800000|2020-04-30 00:00:00|4696.8|4693.8|4687.5|4684.5|4696.8|4693.8|4679|4676|0
1588208400000|2020-04-30 01:00:00|4687.4|4684.4|4686.6|4683.6|4696.1|4693.1|4681.9|4678.9|0
1588212000000|2020-04-30 02:00:00|4686|4683|4701.9|4698.9|4703.4|4700.4|4685.1|4682.1|0
1588215600000|2020-04-30 03:00:00|4701.6|4698.6|4720.4|4717.4|4721.9|4718.9|4700.2|4697.2|0
1588219200000|2020-04-30 04:00:00|4720.3|4717.3|4738.8|4735.8|4761.2|4758.2|4715.8|4712.8|0
1588222800000|2020-04-30 05:00:00|4739.4|4736.4|4719.4|4716.4|4749.6|4746.6|4719.3|4716.3|0
1588226400000|2020-04-30 06:00:00|4719|4716|4698.6|4696.6|4723.6|4721.6|4690.9|4688.9|1503
1588230000000|2020-04-30 07:00:00|4698.4|4696.4|4676.4|4675.4|4719.1|4718.1|4668.7|4667.7|7237
1588233600000|2020-04-30 08:00:00|4676.9|4675.9|4673.7|4672.7|4693.7|4692.7|4671.7|4670.7|2821
1588237200000|2020-04-30 09:00:00|4673.9|4672.9|4686.2|4685.2|4686.7|4685.7|4666.7|4665.7|2178
1588240800000|2020-04-30 10:00:00|4686.4|4685.4|4655.9|4654.9|4692.9|4691.9|4654.9|4653.9|2007
1588244400000|2020-04-30 11:00:00|4656.2|4655.2|4612.6|4611.6|4663.4|4662.4|4612.1|4611.1|4257
1588248000000|2020-04-30 12:00:00|4612.4|4611.4|4619.1|4618.1|4654.1|4653.1|4611.9|4610.9|5421
1588251600000|2020-04-30 13:00:00|4619.4|4618.4|4595.6|4594.6|4622.1|4621.1|4577.9|4576.9|7624
1588255200000|2020-04-30 14:00:00|4595.1|4594.1|4570|4569|4602.4|4601.4|4566.5|4565.5|5773
1588258800000|2020-04-30 15:00:00|4570.5|4569.5|4546.5|4544.5|4586.8|4585.8|4546.3|4544.3|16823
1588262400000|2020-04-30 16:00:00|4546.3|4544.3|4538.5|4536.5|4547.3|4545.3|4523.3|4521.3|1623
1588266000000|2020-04-30 17:00:00|4538.3|4536.3|4531.3|4529.3|4545.8|4543.8|4527.5|4525.5|429
1588269600000|2020-04-30 18:00:00|4531|4529|4547.3|4545.3|4549.5|4547.5|4527.3|4525.3|681
1588273200000|2020-04-30 19:00:00|4547.5|4545.5|4546|4544|4563.5|4561.5|4537.8|4535.8|1429
1588276800000|2020-04-30 20:00:00|4546.6|4542.6|4518.7|4514.7|4548.1|4544.1|4511.4|4507.4|0
1588280400000|2020-04-30 21:00:00|4519.1|4515.1|4504.1|4500.1|4519.4|4515.4|4503.8|4499.8|0
1588284000000|2020-04-30 22:00:00|4502.3|4498.3|4495.9|4491.9|4502.3|4498.3|4476.8|4472.8|0
1588287600000|2020-04-30 23:00:00|4496|4492|4505|4502|4506.9|4503.9|4493.3|4489.3|0
1588291200000|2020-05-01 00:00:00|4505.1|4502.1|4508.2|4505.2|4509.1|4506.1|4494.3|4491.3|0
1588294800000|2020-05-01 01:00:00|4508.4|4505.4|4505.7|4502.7|4511.7|4508.7|4494.2|4491.2|0
1588298400000|2020-05-01 02:00:00|4505.8|4502.8|4492.4|4489.4|4508.4|4505.4|4489|4486|0
1588302000000|2020-05-01 03:00:00|4492.5|4489.5|4492.4|4489.4|4499.1|4496.1|4485.7|4482.7|0
1588305600000|2020-05-01 04:00:00|4492.1|4489.1|4495.4|4492.4|4500.9|4497.9|4491.7|4488.7|0
1588309200000|2020-05-01 05:00:00|4495.5|4492.5|4490.9|4487.9|4497.4|4494.4|4481|4478|0
1588312800000|2020-05-01 06:00:00|4491|4488|4458.4|4454.4|4491.8|4488.3|4453.2|4449.2|0
1588316400000|2020-05-01 07:00:00|4458.7|4454.7|4462.3|4458.3|4468.3|4464.3|4448|4444|0
1588320000000|2020-05-01 08:00:00|4463|4459|4478.2|4474.2|4479.2|4475.2|4453.1|4449.1|0
1588323600000|2020-05-01 09:00:00|4478.5|4474.5|4468|4464|4479.2|4475.2|4464.9|4460.9|0
1588327200000|2020-05-01 10:00:00|4467.8|4463.8|4472.9|4468.9|4478.6|4474.6|4467.3|4463.3|0
1588330800000|2020-05-01 11:00:00|4472.6|4468.6|4470.8|4466.8|4474.7|4470.7|4458.7|4454.7|0
1588334400000|2020-05-01 12:00:00|4471.2|4467.2|4468.9|4464.9|4472.2|4468.2|4463.1|4459.1|0
1588338000000|2020-05-01 13:00:00|4468.2|4464.2|4474.8|4470.8|4490.5|4486.5|4465.7|4461.7|0
1588341600000|2020-05-01 14:00:00|4479|4475|4474.5|4470.5|4487.6|4483.6|4462.8|4458.8|0
1588345200000|2020-05-01 15:00:00|4474.9|4470.9|4430.1|4426.1|4474.9|4470.9|4426.3|4422.3|0
1588348800000|2020-05-01 16:00:00|4429.8|4425.8|4432.5|4428.5|4436.4|4432.4|4417|4413|0
1588352400000|2020-05-01 17:00:00|4434.3|4430.3|4428.9|4424.9|4440.4|4436.4|4423.1|4419.1|0
1588356000000|2020-05-01 18:00:00|4428.6|4424.6|4438.1|4434.1|4441.9|4437.9|4423.7|4419.7|0
1588359600000|2020-05-01 19:00:00|4438.5|4434.5|4447.8|4443.8|4450.3|4446.3|4432.1|4428.1|0
1588363200000|2020-05-01 20:00:00|4447.7|4443.7|4437.8|4433.8|4451.5|4447.5|4436.3|4432.3|0
1588366800000|2020-05-01 21:00:00|4437.6|4433.6|4437.6|4433.6|4437.6|4433.6|4437.6|4433.6|0
1588543200000|2020-05-03 22:00:00|4386|4382|4369.3|4365.3|4395.9|4391.9|4363.1|4359.1|0
1588546800000|2020-05-03 23:00:00|4369.4|4365.4|4355.6|4352.6|4376.9|4373.9|4352.3|4349.3|0
1588550400000|2020-05-04 00:00:00|4355.7|4352.7|4350.2|4347.2|4371|4368|4339.2|4336.2|0
1588554000000|2020-05-04 01:00:00|4350.3|4347.3|4374|4371|4375.6|4372.6|4350.3|4347.3|0
1588557600000|2020-05-04 02:00:00|4373.9|4370.9|4370.8|4367.8|4379.3|4376.3|4361.1|4358.1|0
1588561200000|2020-05-04 03:00:00|4370.9|4367.9|4391.7|4388.7|4393|4390|4370.8|4367.8|0
1588564800000|2020-05-04 04:00:00|4391.6|4388.6|4384.9|4381.9|4394.7|4391.7|4379.1|4376.1|0
1588568400000|2020-05-04 05:00:00|4385|4382|4387.5|4384.5|4393.1|4390.1|4372.7|4369.7|0
1588572000000|2020-05-04 06:00:00|4387.7|4384.7|4426.7|4424.7|4426.7|4424.7|4381.5|4379.5|2147
1588575600000|2020-05-04 07:00:00|4426.2|4425.2|4414.2|4413.2|4429.5|4428.5|4394.5|4393.5|8181
1588579200000|2020-05-04 08:00:00|4414.5|4413.5|4392.2|4391.2|4428.2|4427.2|4391.7|4390.7|3749
1588582800000|2020-05-04 09:00:00|4392|4391|4394.5|4393.5|4394.7|4393.7|4362.5|4361.5|3061
1588586400000|2020-05-04 10:00:00|4394.2|4393.2|4394.2|4393.2|4407.5|4406.5|4385.2|4384.2|2539
1588590000000|2020-05-04 11:00:00|4394.5|4393.5|4402.1|4401.1|4404.9|4403.9|4387.7|4386.7|2200
1588593600000|2020-05-04 12:00:00|4401.1|4400.1|4387.1|4386.1|4420.6|4419.6|4386.1|4385.1|3300
1588597200000|2020-05-04 13:00:00|4386.9|4385.9|4393.1|4392.1|4397.1|4396.1|4368.1|4367.1|4012
1588600800000|2020-05-04 14:00:00|4393.4|4392.4|4385.3|4384.3|4413.5|4412.5|4384.8|4383.8|5345
1588604400000|2020-05-04 15:00:00|4385.5|4384.5|4375.1|4373.1|4391.8|4390.8|4359.1|4357.1|13357
1588608000000|2020-05-04 16:00:00|4375.3|4373.3|4371.6|4369.6|4388.8|4386.8|4370.3|4368.3|1257
1588611600000|2020-05-04 17:00:00|4371.8|4369.8|4379.1|4377.1|4379.8|4377.8|4364.3|4362.3|659
1588615200000|2020-05-04 18:00:00|4378.8|4376.8|4391.6|4389.6|4392.3|4390.3|4370.6|4368.6|412
1588618800000|2020-05-04 19:00:00|4391.3|4389.3|4417.3|4415.3|4417.6|4415.6|4386.3|4384.3|1073
1588622400000|2020-05-04 20:00:00|4417.7|4413.7|4406.2|4402.2|4417.7|4413.7|4400.4|4396.4|0
1588626000000|2020-05-04 21:00:00|4406.4|4402.4|4404.6|4400.6|4406.7|4402.7|4404.6|4400.6|0
1588629600000|2020-05-04 22:00:00|4405|4401|4409.3|4405.3|4417.5|4413.5|4402.9|4398.9|0
1588633200000|2020-05-04 23:00:00|4409|4405|4415.1|4412.1|4415.1|4412.1|4406.5|4402.5|0
1588636800000|2020-05-05 00:00:00|4415.2|4412.2|4428.3|4425.3|4428.6|4425.6|4415.2|4412.2|0
1588640400000|2020-05-05 01:00:00|4428.6|4425.6|4440.1|4437.1|4442.3|4439.3|4427.6|4424.6|0
1588644000000|2020-05-05 02:00:00|4440.4|4437.4|4428.5|4425.5|4440.9|4437.9|4425.6|4422.6|0
1588647600000|2020-05-05 03:00:00|4428.6|4425.6|4423.8|4420.8|4430|4427|4422.2|4419.2|0
1588651200000|2020-05-05 04:00:00|4424.3|4421.3|4435.7|4432.7|4438.8|4435.8|4424.3|4421.3|0
1588654800000|2020-05-05 05:00:00|4435.8|4432.8|4432.4|4429.4|4437.9|4434.9|4429.4|4426.4|0
1588658400000|2020-05-05 06:00:00|4432.8|4429.8|4456.1|4454.1|4457.1|4455.1|4425.1|4423.1|2004
1588662000000|2020-05-05 07:00:00|4455.8|4454.8|4483.3|4482.3|4491.8|4490.8|4431.8|4430.8|8001
1588665600000|2020-05-05 08:00:00|4483.1|4482.1|4421.9|4420.9|4487.8|4486.8|4419.7|4418.7|8223
1588669200000|2020-05-05 09:00:00|4421.7|4420.7|4454.4|4453.4|4456.7|4455.7|4419.9|4418.9|4162
1588672800000|2020-05-05 10:00:00|4454.7|4453.7|4449.2|4448.2|4463.9|4462.9|4432.2|4431.2|2791
1588676400000|2020-05-05 11:00:00|4449.4|4448.4|4446.9|4445.9|4457.4|4456.4|4433.4|4432.4|2253
1588680000000|2020-05-05 12:00:00|4446.7|4445.7|4464.8|4463.8|4476.7|4475.7|4446.7|4445.7|2013
1588683600000|2020-05-05 13:00:00|4465.1|4464.1|4481.6|4480.6|4483.6|4482.6|4457.3|4456.3|2876
1588687200000|2020-05-05 14:00:00|4482.3|4481.3|4463|4462|4486|4485|4455|4454|3954
1588690800000|2020-05-05 15:00:00|4462.2|4461.2|4479.2|4477.2|4484.7|4482.7|4461.5|4460.5|8585
1588694400000|2020-05-05 16:00:00|4479.5|4477.5|4460|4458|4487.2|4485.2|4459.7|4457.7|1581
1588698000000|2020-05-05 17:00:00|4460.5|4458.5|4469.5|4467.5|4472|4470|4456|4454|509
1588701600000|2020-05-05 18:00:00|4469.2|4467.2|4476.2|4474.2|4477.2|4475.2|4462.5|4460.5|333
1588705200000|2020-05-05 19:00:00|4475.7|4473.7|4437.7|4435.7|4475.7|4473.7|4430.2|4428.2|1053
1588708800000|2020-05-05 20:00:00|4438.9|4434.9|4440.8|4436.8|4440.8|4436.8|4429.3|4425.3|0
1588712400000|2020-05-05 21:00:00|4440.9|4436.9|4438.1|4434.1|4452.1|4448.1|4437.9|4433.9|0
1588716000000|2020-05-05 22:00:00|4437.8|4433.8|4456.1|4452.1|4456.5|4452.5|4432.7|4428.7|0
1588719600000|2020-05-05 23:00:00|4456|4452|4449.2|4446.2|4456.5|4452.5|4447.1|4444.1|0
1588723200000|2020-05-06 00:00:00|4449.5|4446.5|4424|4421|4449.5|4446.5|4420|4417|0
1588726800000|2020-05-06 01:00:00|4424.1|4421.1|4439.3|4436.3|4448|4445|4420.1|4417.1|0
1588730400000|2020-05-06 02:00:00|4439.9|4436.9|4441|4438|4442.4|4439.4|4431.3|4428.3|0
1588734000000|2020-05-06 03:00:00|4440.3|4437.3|4449.7|4446.7|4454.7|4451.7|4440.3|4437.3|0
1588737600000|2020-05-06 04:00:00|4449.8|4446.8|4449.8|4446.8|4455|4452|4444.6|4441.6|0
1588741200000|2020-05-06 05:00:00|4450.4|4447.4|4463.9|4460.9|4472.4|4469.4|4450.4|4447.4|0
1588744800000|2020-05-06 06:00:00|4464.3|4461.3|4483.5|4481.5|4489.5|4487.5|4458.2|4456.2|906
1588748400000|2020-05-06 07:00:00|4481.5|4480.5|4460.6|4459.6|4484.2|4483.2|4447.5|4446.5|4789
1588752000000|2020-05-06 08:00:00|4460.9|4459.9|4469.6|4468.6|4483.6|4482.6|4459.6|4458.6|2453
1588755600000|2020-05-06 09:00:00|4469.9|4468.9|4480.6|4479.6|4482.1|4481.1|4465.9|4464.9|1323
1588759200000|2020-05-06 10:00:00|4480.9|4479.9|4474.6|4473.6|4483.9|4482.9|4469.6|4468.6|1362
1588762800000|2020-05-06 11:00:00|4474.9|4473.9|4466.6|4465.6|4480.6|4479.6|4466.1|4465.1|1064
1588766400000|2020-05-06 12:00:00|4466.3|4465.3|4467.3|4466.3|4470.6|4469.6|4456.1|4455.1|1931
1588770000000|2020-05-06 13:00:00|4467.1|4466.1|4452.8|4451.8|4477.6|4476.6|4449.8|4448.8|4595
1588773600000|2020-05-06 14:00:00|4452.6|4451.6|4453.4|4452.4|4467.2|4466.2|4432.9|4431.9|5377
1588777200000|2020-05-06 15:00:00|4453.7|4452.7|4426.2|4424.2|4458.7|4457.7|4419.2|4417.2|10286
1588780800000|2020-05-06 16:00:00|4425.4|4423.4|4431.9|4429.9|4438.2|4436.2|4420.9|4418.9|1107
1588784400000|2020-05-06 17:00:00|4432.2|4430.2|4436.9|4434.9|4442.9|4440.9|4424.9|4422.9|619
1588788000000|2020-05-06 18:00:00|4436.2|4434.2|4430.2|4428.2|4436.9|4434.9|4424.9|4422.9|653
1588791600000|2020-05-06 19:00:00|4430.4|4428.4|4407.7|4405.7|4436.2|4434.2|4405.2|4403.2|1364
1588795200000|2020-05-06 20:00:00|4407.6|4403.6|4403.1|4399.1|4410.8|4406.8|4399.8|4395.8|0
1588798800000|2020-05-06 21:00:00|4403.2|4399.2|4401|4397|4403.5|4399.5|4400.8|4396.8|0
1588802400000|2020-05-06 22:00:00|4400.7|4396.7|4391.2|4387.2|4407.5|4403.5|4386.3|4382.3|0
1588806000000|2020-05-06 23:00:00|4391.5|4387.5|4400.2|4397.2|4400.3|4397.3|4389.2|4385.2|0
1588809600000|2020-05-07 00:00:00|4400.4|4397.4|4421.1|4418.1|4422.8|4419.8|4400.4|4397.4|0
1588813200000|2020-05-07 01:00:00|4421.6|4418.6|4421.1|4418.1|4430.4|4427.4|4416.7|4413.7|0
1588816800000|2020-05-07 02:00:00|4421|4418|4428.2|4425.2|4431.3|4428.3|4416.4|4413.4|0
1588820400000|2020-05-07 03:00:00|4428.3|4425.3|4434.8|4431.8|4440.4|4437.4|4428.2|4425.2|0
1588824000000|2020-05-07 04:00:00|4435.1|4432.1|4443|4440|4454.3|4451.3|4431.8|4428.8|0
1588827600000|2020-05-07 05:00:00|4443.2|4440.2|4437|4434|4445.1|4442.1|4431|4428|0
1588831200000|2020-05-07 06:00:00|4437.1|4434.1|4445.4|4443.4|4450.9|4448.9|4437.1|4433.5|885
1588834800000|2020-05-07 07:00:00|4444.9|4443.9|4461|4460|4471.4|4470.4|4440.4|4439.4|3669
1588838400000|2020-05-07 08:00:00|4460.8|4459.8|4464.5|4463.5|4467|4466|4449.5|4448.5|1934
1588842000000|2020-05-07 09:00:00|4465|4464|4472.5|4471.5|4478.3|4477.3|4460.8|4459.8|1625
1588845600000|2020-05-07 10:00:00|4472.8|4471.8|4466.5|4465.5|4476.5|4475.5|4459.5|4458.5|1448
1588849200000|2020-05-07 11:00:00|4466.3|4465.3|4493.2|4492.2|4499.9|4498.9|4464|4463|2207
1588852800000|2020-05-07 12:00:00|4493.4|4492.4|4491.2|4490.2|4494.9|4493.9|4482.4|4481.4|1607
1588856400000|2020-05-07 13:00:00|4490.9|4489.9|4494.4|4493.4|4504.9|4503.9|4476.4|4475.4|3849
1588860000000|2020-05-07 14:00:00|4492.4|4491.4|4472.9|4471.9|4493.9|4492.9|4470.6|4469.6|3130
1588863600000|2020-05-07 15:00:00|4472.6|4471.6|4505.1|4503.1|4518.1|4516.1|4472.6|4471.6|7398
1588867200000|2020-05-07 16:00:00|4505.4|4503.4|4496.1|4494.1|4510.1|4508.1|4486.6|4484.6|981
1588870800000|2020-05-07 17:00:00|4495.9|4493.9|4491.1|4489.1|4498.4|4496.4|4485.9|4483.9|520
1588874400000|2020-05-07 18:00:00|4490.9|4488.9|4481.9|4479.9|4492.1|4490.1|4477.6|4475.6|577
1588878000000|2020-05-07 19:00:00|4481.6|4479.6|4486.6|4484.6|4489.9|4487.9|4474.9|4472.9|1366
1588881600000|2020-05-07 20:00:00|4485.4|4483.4|4501|4497|4503.6|4499.6|4485.4|4483.4|0
1588885200000|2020-05-07 21:00:00|4500.9|4496.9|4499.9|4495.9|4501.3|4497.3|4499.5|4495.5|0
1588888800000|2020-05-07 22:00:00|4499.7|4495.7|4514.5|4510.5|4515.1|4511.1|4497.4|4493.4|0
1588892400000|2020-05-07 23:00:00|4514.7|4510.7|4516|4513|4516.6|4513.2|4502.8|4499.8|0
1588896000000|2020-05-08 00:00:00|4516.3|4513.3|4538.7|4535.7|4541.5|4538.5|4513.4|4510.4|0
1588899600000|2020-05-08 01:00:00|4538.8|4535.8|4531.3|4528.3|4541.6|4538.6|4528.3|4525.3|0
1588903200000|2020-05-08 02:00:00|4531.4|4528.4|4550.7|4547.7|4553.1|4550.1|4529.8|4526.8|0
1588906800000|2020-05-08 03:00:00|4551|4548|4548.7|4545.7|4553.2|4550.2|4545.3|4542.3|0
1588910400000|2020-05-08 04:00:00|4548.8|4545.8|4549.3|4546.3|4553.4|4550.4|4547.3|4544.3|0
1588914000000|2020-05-08 05:00:00|4549.6|4546.6|4556.4|4553.4|4559|4556|4549.6|4546.6|0
1588917600000|2020-05-08 06:00:00|4556.7|4553.7|4538.9|4536.9|4557.2|4553.7|4536.1|4534.1|1278
1588921200000|2020-05-08 07:00:00|4540.4|4539.4|4527.4|4526.4|4549.9|4548.9|4522.7|4521.7|2979
1588924800000|2020-05-08 08:00:00|4527.2|4526.2|4534.9|4533.9|4534.9|4533.9|4519.9|4518.9|2454
1588928400000|2020-05-08 09:00:00|4534.7|4533.7|4541.9|4540.9|4542.9|4541.9|4532.2|4531.2|893
1588932000000|2020-05-08 10:00:00|4541.7|4540.7|4538.9|4537.9|4549.9|4548.9|4536.7|4535.7|705
1588935600000|2020-05-08 11:00:00|4538.7|4537.7|4543.6|4542.6|4546.1|4545.1|4535.2|4534.2|1250
1588939200000|2020-05-08 12:00:00|4543.9|4542.9|4548.1|4547.1|4562.1|4561.1|4533.9|4532.9|3637
1588942800000|2020-05-08 13:00:00|4547.9|4546.9|4539.6|4538.6|4557.6|4556.6|4530.9|4529.9|2312
1588946400000|2020-05-08 14:00:00|4539.9|4538.9|4538.2|4537.2|4552.4|4551.4|4534.5|4533.5|4851
1588950000000|2020-05-08 15:00:00|4538.7|4537.7|4538.6|4536.6|4551.2|4550.2|4533.2|4532.1|5477
1588953600000|2020-05-08 16:00:00|4538.9|4536.9|4541.1|4539.1|4543.1|4541.1|4534.9|4532.9|498
1588957200000|2020-05-08 17:00:00|4541.4|4539.4|4531.9|4529.9|4541.6|4539.6|4529.4|4527.4|840
1588960800000|2020-05-08 18:00:00|4531.6|4529.6|4539.1|4537.1|4541.6|4539.6|4529.9|4527.9|471
1588964400000|2020-05-08 19:00:00|4539.4|4537.4|4546.4|4544.4|4546.9|4544.9|4534.1|4532.1|2198
1588968000000|2020-05-08 20:00:00|4547.9|4543.9|4562.1|4558.1|4564.9|4560.9|4546.9|4542.9|0
1589148000000|2020-05-10 22:00:00|4549.9|4545.9|4561|4557|4564.1|4560.1|4547.6|4543.6|0
1589151600000|2020-05-10 23:00:00|4561.3|4557.3|4575.3|4572.3|4576.6|4573.6|4557.6|4554.1|0
1589155200000|2020-05-11 00:00:00|4575.2|4572.2|4574.6|4571.6|4577.2|4574.2|4561.6|4558.6|0
1589158800000|2020-05-11 01:00:00|4574.5|4571.5|4580.8|4577.8|4584|4581|4567.8|4564.8|0
1589162400000|2020-05-11 02:00:00|4580.9|4577.9|4576|4573|4582.4|4579.4|4573.1|4570.1|0
1589166000000|2020-05-11 03:00:00|4576.1|4573.1|4583.1|4580.1|4583.1|4580.1|4573.1|4570.1|0
1589169600000|2020-05-11 04:00:00|4583.2|4580.2|4579.9|4576.9|4590.6|4587.6|4576.9|4573.9|0
1589173200000|2020-05-11 05:00:00|4579.4|4576.4|4568.4|4565.4|4579.7|4576.7|4564.9|4561.9|0
1589176800000|2020-05-11 06:00:00|4567.5|4564.5|4561.9|4559.9|4567.5|4564.5|4550.9|4548.9|1415
1589180400000|2020-05-11 07:00:00|4561.4|4560.4|4554.1|4553.1|4569.4|4568.4|4548.6|4547.6|6106
1589184000000|2020-05-11 08:00:00|4553.9|4552.9|4524.9|4523.9|4556.1|4555.1|4514.9|4513.9|5730
1589187600000|2020-05-11 09:00:00|4525.1|4524.1|4506.6|4505.6|4525.1|4524.1|4495.6|4494.6|4471
1589191200000|2020-05-11 10:00:00|4506.4|4505.4|4491.1|4490.1|4509.9|4508.9|4480.6|4479.6|7357
1589194800000|2020-05-11 11:00:00|4491.4|4490.4|4476.3|4475.3|4496.6|4495.6|4473.6|4472.6|3174
1589198400000|2020-05-11 12:00:00|4476.6|4475.6|4465.6|4464.6|4485.3|4484.3|4460.3|4459.3|13745
1589202000000|2020-05-11 13:00:00|4465.8|4464.8|4483.6|4482.6|4495.1|4494.1|4464.3|4463.3|10097
1589205600000|2020-05-11 14:00:00|4483.8|4482.8|4480.7|4479.7|4494.8|4493.8|4477|4476|5230
1589209200000|2020-05-11 15:00:00|4481|4480|4494.9|4492.9|4494.9|4492.9|4475.5|4474.5|12577
1589212800000|2020-05-11 16:00:00|4495.2|4493.2|4512.9|4510.9|4513.2|4511.2|4487.4|4485.4|1018
1589216400000|2020-05-11 17:00:00|4512.7|4510.7|4508.9|4506.9|4520.7|4518.7|4508.9|4506.9|703
1589220000000|2020-05-11 18:00:00|4509.2|4507.2|4513.9|4511.9|4515.4|4513.4|4501.4|4499.4|625
1589223600000|2020-05-11 19:00:00|4514.2|4512.2|4509.2|4507.2|4520.4|4518.4|4509.2|4507.2|1073
1589227200000|2020-05-11 20:00:00|4509.8|4505.8|4499|4495|4512.2|4508.2|4493.8|4489.8|0
1589230800000|2020-05-11 21:00:00|4499.2|4495.2|4499.8|4495.8|4501|4497|4498.7|4494.7|0
1589234400000|2020-05-11 22:00:00|4499.9|4495.9|4504.6|4500.6|4511.9|4507.9|4499.7|4495.7|0
1589238000000|2020-05-11 23:00:00|4504.5|4500.5|4495.7|4492.7|4507.1|4503.1|4491.3|4488.3|0
1589241600000|2020-05-12 00:00:00|4495.8|4492.8|4471|4468|4498.5|4495.5|4467.3|4464.3|0
1589245200000|2020-05-12 01:00:00|4471.3|4468.3|4471.2|4468.2|4486.4|4483.4|4464.3|4461.3|0
1589248800000|2020-05-12 02:00:00|4470.9|4467.9|4469.1|4466.1|4476.6|4473.6|4464.3|4461.3|0
1589252400000|2020-05-12 03:00:00|4469.4|4466.4|4470.3|4467.3|4471.7|4468.7|4459.3|4456.3|0
1589256000000|2020-05-12 04:00:00|4470.6|4467.6|4485.7|4482.7|4487.2|4484.2|4468.7|4465.7|0
1589259600000|2020-05-12 05:00:00|4485.8|4482.8|4489.1|4486.1|4502.8|4499.8|4485.7|4482.7|0
1589263200000|2020-05-12 06:00:00|4489.6|4486.6|4472.7|4470.7|4490.1|4487.2|4466.7|4464.7|987
1589266800000|2020-05-12 07:00:00|4472.2|4471.2|4485.2|4484.2|4502.4|4501.4|4469.7|4468.7|14230
1589270400000|2020-05-12 08:00:00|4485.5|4484.5|4482.5|4481.5|4492.2|4491.2|4474|4473|13159
1589274000000|2020-05-12 09:00:00|4482.2|4481.2|4477.2|4476.2|4485.7|4484.7|4465.2|4464.2|32159
1589277600000|2020-05-12 10:00:00|4477|4476|4480.5|4479.5|4488.2|4487.2|4468|4467|10512
1589281200000|2020-05-12 11:00:00|4480.7|4479.7|4476.5|4475.5|4485.5|4484.5|4474.8|4473.8|10294
1589284800000|2020-05-12 12:00:00|4476.8|4475.8|4482|4481|4484.8|4483.8|4469|4468|35102
1589288400000|2020-05-12 13:00:00|4482.3|4481.3|4461.5|4460.5|4484.5|4483.5|4453.5|4452.5|8974
1589292000000|2020-05-12 14:00:00|4461.8|4460.8|4480.5|4479.5|4482.5|4481.5|4460.5|4459.5|22340
1589295600000|2020-05-12 15:00:00|4481.5|4480.5|4483|4481|4488.5|4487.3|4472.8|4470.8|13817
1589299200000|2020-05-12 16:00:00|4483.3|4481.3|4475.8|4473.8|4484.3|4482.3|4470.5|4468.5|796
1589302800000|2020-05-12 17:00:00|4475.5|4473.5|4460.5|4458.5|4476.8|4474.8|4449.5|4447.5|692
1589306400000|2020-05-12 18:00:00|4460.8|4458.8|4450.3|4448.3|4463|4461|4444.3|4442.3|520
1589310000000|2020-05-12 19:00:00|4449.8|4447.8|4413.5|4411.5|4455|4453|4413.5|4411.5|2102
1589313600000|2020-05-12 20:00:00|4412.6|4408.6|4385.3|4381.3|4413.3|4409.3|4383.3|4379.3|0
1589317200000|2020-05-12 21:00:00|4385.5|4381.5|4389.8|4385.8|4394.3|4390.3|4381.1|4377.1|0
1589320800000|2020-05-12 22:00:00|4389.9|4385.9|4393.7|4389.7|4401.4|4397.4|4380|4376|0
1589324400000|2020-05-12 23:00:00|4394.1|4390.1|4374.3|4371.3|4398.7|4394.7|4370.8|4367.8|0
1589328000000|2020-05-13 00:00:00|4374.4|4371.4|4393.6|4390.6|4400.4|4397.4|4371.3|4368.3|0
1589331600000|2020-05-13 01:00:00|4394.1|4391.1|4392.4|4389.4|4401|4398|4383.2|4380.2|0
1589335200000|2020-05-13 02:00:00|4392.1|4389.1|4411.4|4408.4|4416|4413|4390.9|4387.9|0
1589338800000|2020-05-13 03:00:00|4411.5|4408.5|4420.9|4417.9|4422.4|4419.4|4409.9|4406.9|0
1589342400000|2020-05-13 04:00:00|4421.1|4418.1|4428.3|4425.3|4428.4|4425.4|4415.9|4412.9|0
1589346000000|2020-05-13 05:00:00|4428.4|4425.4|4420.5|4417.5|4429.9|4426.9|4405.6|4402.6|0
1589349600000|2020-05-13 06:00:00|4420.9|4417.9|4423|4421|4430.3|4428.3|4414.5|4412.5|983
1589353200000|2020-05-13 07:00:00|4421.8|4420.8|4380.5|4379.5|4425.3|4424.3|4369.3|4368.3|15612
1589356800000|2020-05-13 08:00:00|4380.2|4379.2|4379.7|4378.7|4397|4396|4375.5|4374.5|8731
1589360400000|2020-05-13 09:00:00|4379.5|4378.5|4398.2|4397.2|4405.2|4404.2|4375.5|4374.5|13821
1589364000000|2020-05-13 10:00:00|4398.5|4397.5|4402.2|4401.2|4416.5|4415.5|4394.5|4393.5|6346
1589367600000|2020-05-13 11:00:00|4402.7|4401.7|4402.9|4401.9|4407.7|4406.7|4392.7|4391.7|3977
1589371200000|2020-05-13 12:00:00|4403.2|4402.2|4400.9|4399.9|4407.2|4406.2|4396.4|4395.4|4083
1589374800000|2020-05-13 13:00:00|4400.4|4399.4|4376.4|4375.4|4400.7|4399.7|4366.2|4365.2|9628
1589378400000|2020-05-13 14:00:00|4376.2|4375.2|4364.3|4363.3|4384.2|4383.2|4359.8|4358.8|10866
1589382000000|2020-05-13 15:00:00|4364.6|4363.6|4319.1|4317.1|4376.3|4375.3|4308.8|4306.8|15532
1589385600000|2020-05-13 16:00:00|4319.3|4317.3|4317.3|4315.3|4324.8|4322.8|4294.3|4292.3|1787
1589389200000|2020-05-13 17:00:00|4316.8|4314.8|4314.8|4312.8|4324.6|4322.6|4301.6|4299.6|376
1589392800000|2020-05-13 18:00:00|4315.1|4313.1|4304.1|4302.1|4323.6|4321.6|4303.6|4301.6|303
1589396400000|2020-05-13 19:00:00|4303.6|4301.6|4330.8|4328.8|4331.8|4329.8|4297.6|4295.6|1026
1589400000000|2020-05-13 20:00:00|4331.1|4327.1|4335|4331|4337.9|4333.9|4322.1|4318.1|0
1589403600000|2020-05-13 21:00:00|4334.9|4330.9|4342.7|4338.7|4342.7|4338.7|4333.3|4329.3|0
1589407200000|2020-05-13 22:00:00|4343.2|4339.2|4343.3|4339.3|4350.6|4346.6|4335.4|4331.4|0
1589410800000|2020-05-13 23:00:00|4343.4|4339.4|4332.4|4329.4|4346.9|4343.9|4330.4|4327.4|0
1589414400000|2020-05-14 00:00:00|4332.1|4329.1|4320.1|4317.1|4333.1|4330.1|4307.9|4304.9|0
1589418000000|2020-05-14 01:00:00|4320|4317|4309.8|4306.8|4327.8|4324.8|4304.8|4301.8|0
1589421600000|2020-05-14 02:00:00|4309.7|4306.7|4318.7|4315.7|4318.7|4315.7|4298.7|4295.7|0
1589425200000|2020-05-14 03:00:00|4318.8|4315.8|4316|4313|4322|4319|4309.8|4306.8|0
1589428800000|2020-05-14 04:00:00|4316.1|4313.1|4307|4304|4324.3|4321.3|4305.3|4302.3|0
1589432400000|2020-05-14 05:00:00|4306.9|4303.9|4299.4|4296.4|4312.8|4309.8|4298|4295|0
1589436000000|2020-05-14 06:00:00|4299.7|4296.7|4292.6|4290.6|4305.6|4303.6|4276.8|4274.8|2583
1589439600000|2020-05-14 07:00:00|4292.1|4291.1|4277.7|4276.7|4314.3|4313.3|4276.9|4275.9|8300
1589443200000|2020-05-14 08:00:00|4277.4|4276.4|4263.4|4262.4|4278.2|4277.2|4247.4|4246.4|7492
1589446800000|2020-05-14 09:00:00|4263.2|4262.2|4275.2|4274.2|4276.4|4275.4|4256.7|4255.7|4274
1589450400000|2020-05-14 10:00:00|4275.4|4274.4|4262.4|4261.4|4277.2|4276.2|4249.9|4248.9|5236
1589454000000|2020-05-14 11:00:00|4262.7|4261.7|4243|4242|4267.7|4266.7|4236.5|4235.5|4573
1589457600000|2020-05-14 12:00:00|4242.8|4241.8|4226|4225|4245.8|4244.8|4205.3|4204.3|2942
1589461200000|2020-05-14 13:00:00|4225.5|4224.5|4196|4195|4234.5|4233.5|4194|4193|2428
1589464800000|2020-05-14 14:00:00|4195|4194|4250.3|4249.3|4261.8|4260.8|4193|4192|4985
1589468400000|2020-05-14 15:00:00|4250.8|4249.8|4257.5|4255.5|4287.5|4286.5|4250.8|4249.8|4748
1589472000000|2020-05-14 16:00:00|4257.8|4255.8|4283.8|4281.8|4286.5|4284.5|4251.5|4249.5|1402
1589475600000|2020-05-14 17:00:00|4284.5|4282.5|4278.5|4276.5|4301.5|4299.5|4278.3|4276.3|1446
1589479200000|2020-05-14 18:00:00|4278.8|4276.8|4279|4277|4283.5|4281.5|4267.8|4265.8|452
1589482800000|2020-05-14 19:00:00|4279.3|4277.3|4306.8|4304.8|4307.5|4305.5|4275.5|4273.5|1389
1589486400000|2020-05-14 20:00:00|4308.8|4304.7|4310.1|4306.1|4316.1|4312.1|4303.3|4299.3|0
1589490000000|2020-05-14 21:00:00|4310|4306|4309.8|4305.8|4310.8|4306.8|4308.2|4304.2|0
1589493600000|2020-05-14 22:00:00|4309.4|4305.4|4303.4|4299.4|4310.6|4306.6|4301.1|4297.1|0
1589497200000|2020-05-14 23:00:00|4303.5|4299.5|4316.8|4313.8|4318.2|4315.2|4301.8|4297.8|0
1589414400000|2020-05-14 00:00:00|4332.1|4329.1|4320.1|4317.1|4333.1|4330.1|4307.9|4304.9|0
1589418000000|2020-05-14 01:00:00|4320|4317|4309.8|4306.8|4327.8|4324.8|4304.8|4301.8|0
1589421600000|2020-05-14 02:00:00|4309.7|4306.7|4318.7|4315.7|4318.7|4315.7|4298.7|4295.7|0
1589425200000|2020-05-14 03:00:00|4318.8|4315.8|4316|4313|4322|4319|4309.8|4306.8|0
1589428800000|2020-05-14 04:00:00|4316.1|4313.1|4307|4304|4324.3|4321.3|4305.3|4302.3|0
1589432400000|2020-05-14 05:00:00|4306.9|4303.9|4299.4|4296.4|4312.8|4309.8|4298|4295|0
1589436000000|2020-05-14 06:00:00|4299.7|4296.7|4292.6|4290.6|4305.6|4303.6|4276.8|4274.8|2583
1589439600000|2020-05-14 07:00:00|4292.1|4291.1|4277.7|4276.7|4314.3|4313.3|4276.9|4275.9|8300
1589443200000|2020-05-14 08:00:00|4277.4|4276.4|4263.4|4262.4|4278.2|4277.2|4247.4|4246.4|7492
1589446800000|2020-05-14 09:00:00|4263.2|4262.2|4275.2|4274.2|4276.4|4275.4|4256.7|4255.7|4274
1589450400000|2020-05-14 10:00:00|4275.4|4274.4|4262.4|4261.4|4277.2|4276.2|4249.9|4248.9|5236
1589454000000|2020-05-14 11:00:00|4262.7|4261.7|4243|4242|4267.7|4266.7|4236.5|4235.5|4573
1589457600000|2020-05-14 12:00:00|4242.8|4241.8|4226|4225|4245.8|4244.8|4205.3|4204.3|2942
1589461200000|2020-05-14 13:00:00|4225.5|4224.5|4196|4195|4234.5|4233.5|4194|4193|2428
1589464800000|2020-05-14 14:00:00|4195|4194|4250.3|4249.3|4261.8|4260.8|4193|4192|4985
1589468400000|2020-05-14 15:00:00|4250.8|4249.8|4257.5|4255.5|4287.5|4286.5|4250.8|4249.8|4748
1589472000000|2020-05-14 16:00:00|4257.8|4255.8|4283.8|4281.8|4286.5|4284.5|4251.5|4249.5|1402
1589475600000|2020-05-14 17:00:00|4284.5|4282.5|4278.5|4276.5|4301.5|4299.5|4278.3|4276.3|1446
1589479200000|2020-05-14 18:00:00|4278.8|4276.8|4279|4277|4283.5|4281.5|4267.8|4265.8|452
1589482800000|2020-05-14 19:00:00|4279.3|4277.3|4306.8|4304.8|4307.5|4305.5|4275.5|4273.5|1389
1589486400000|2020-05-14 20:00:00|4308.8|4304.7|4310.1|4306.1|4316.1|4312.1|4303.3|4299.3|0
1589490000000|2020-05-14 21:00:00|4310|4306|4309.8|4305.8|4310.8|4306.8|4308.2|4304.2|0
1589493600000|2020-05-14 22:00:00|4309.4|4305.4|4303.4|4299.4|4310.6|4306.6|4301.1|4297.1|0
1589497200000|2020-05-14 23:00:00|4303.5|4299.5|4316.8|4313.8|4318.2|4315.2|4301.8|4297.8|0
1589500800000|2020-05-15 00:00:00|4317.2|4314.2|4301.9|4298.9|4321.9|4318.9|4298.9|4295.9|0
1589504400000|2020-05-15 01:00:00|4302.4|4299.4|4295|4292|4304.9|4301.9|4287.7|4284.7|0
1589508000000|2020-05-15 02:00:00|4295.5|4292.5|4295.6|4292.6|4300|4297|4280.2|4277.2|0
1589511600000|2020-05-15 03:00:00|4295.7|4292.7|4301.3|4298.3|4302.1|4299.1|4286|4283|0
1589515200000|2020-05-15 04:00:00|4301.5|4298.5|4308.3|4305.3|4311|4308|4298.2|4295.2|0
1589518800000|2020-05-15 05:00:00|4308.2|4305.2|4300.3|4297.3|4314.6|4311.6|4300.3|4297.3|0
1589522400000|2020-05-15 06:00:00|4300.8|4297.8|4305.5|4303.5|4311.8|4309.8|4294.8|4292.8|1205
1589526000000|2020-05-15 07:00:00|4305|4304|4325|4324|4336.8|4335.8|4305|4304|7784
1589529600000|2020-05-15 08:00:00|4324.5|4323.5|4317.5|4316.5|4325.5|4324.5|4306|4305|4269
1589533200000|2020-05-15 09:00:00|4318|4317|4314|4313|4327.5|4326.5|4306.5|4305.5|4033
1589536800000|2020-05-15 10:00:00|4313.5|4312.5|4283|4282|4320.5|4319.5|4281|4280|3839
1589540400000|2020-05-15 11:00:00|4283.3|4282.3|4262.8|4261.8|4285.5|4284.5|4257.3|4256.3|4544
1589544000000|2020-05-15 12:00:00|4262.6|4261.6|4275.8|4274.8|4280.3|4279.3|4253.8|4252.8|3106
1589547600000|2020-05-15 13:00:00|4276.1|4275.1|4298.1|4297.1|4302.8|4301.8|4264.3|4263.3|9959
1589551200000|2020-05-15 14:00:00|4298.3|4297.3|4278.5|4277.5|4311.6|4310.6|4275.3|4274.3|11411
1589554800000|2020-05-15 15:00:00|4278.8|4277.8|4273.5|4271.5|4282.8|4280.8|4260.3|4258.3|7241
1589558400000|2020-05-15 16:00:00|4273.3|4271.3|4281|4279|4290|4288|4272.3|4270.3|1281
1589562000000|2020-05-15 17:00:00|4280.8|4278.8|4286.3|4284.3|4290.3|4288.3|4276.3|4274.3|233
1589565600000|2020-05-15 18:00:00|4286.5|4284.5|4284.8|4282.8|4298.3|4296.3|4283.3|4281.3|310
1589569200000|2020-05-15 19:00:00|4285|4283|4297.3|4295.3|4303.5|4301.5|4278.3|4276.3|1571
1589572800000|2020-05-15 20:00:00|4298.2|4294.2|4294.7|4290.7|4301.4|4297.4|4282.4|4278.4|0
1589752800000|2020-05-17 22:00:00|4294.3|4290.3|4311.6|4307.6|4317|4313|4286.6|4282.6|0
1589756400000|2020-05-17 23:00:00|4311.9|4307.9|4319.6|4316.6|4322.5|4319.5|4310.5|4306.5|0
1589760000000|2020-05-18 00:00:00|4319.7|4316.7|4333.7|4330.7|4339.9|4336.9|4315.3|4312.3|0
1589763600000|2020-05-18 01:00:00|4333.8|4330.8|4331.1|4328.1|4340|4337|4322.5|4319.5|0
1589767200000|2020-05-18 02:00:00|4331.2|4328.2|4353|4350|4359.4|4356.4|4331|4328|0
1589770800000|2020-05-18 03:00:00|4352.9|4349.9|4356.6|4353.6|4357.5|4354.5|4351.5|4348.5|0
1589774400000|2020-05-18 04:00:00|4356.6|4353.6|4354.7|4351.7|4357.7|4354.7|4351.7|4348.7|0
1589778000000|2020-05-18 05:00:00|4354.2|4351.2|4332.8|4329.8|4354.8|4351.8|4332.8|4329.8|0
1589781600000|2020-05-18 06:00:00|4333.5|4330.5|4353.5|4351.5|4361|4359|4333.5|4330.5|2202
1589785200000|2020-05-18 07:00:00|4353|4352|4377.7|4376.7|4380.3|4379.3|4352.3|4351.3|6347
1589788800000|2020-05-18 08:00:00|4377.4|4376.4|4376.9|4375.9|4392.2|4391.2|4372.9|4371.9|2612
1589792400000|2020-05-18 09:00:00|4377.2|4376.2|4366.4|4365.4|4379.9|4378.9|4359.9|4358.9|2136
1589796000000|2020-05-18 10:00:00|4366.7|4365.7|4374.2|4373.2|4374.9|4373.9|4364.7|4363.7|2880
1589799600000|2020-05-18 11:00:00|4374.4|4373.4|4407.3|4406.3|4410.5|4409.5|4368.4|4367.4|2430
1589803200000|2020-05-18 12:00:00|4407.5|4406.5|4435.8|4434.8|4444.3|4443.3|4407.5|4406.5|4225
1589806800000|2020-05-18 13:00:00|4435.5|4434.5|4448|4447|4456|4455|4431.5|4430.5|4637
1589810400000|2020-05-18 14:00:00|4448.3|4447.3|4469.3|4468.3|4470.3|4469.3|4436.3|4435.3|4425
1589814000000|2020-05-18 15:00:00|4468.8|4467.8|4504.1|4502.1|4511.1|4509.6|4464.8|4463.8|15711
1589817600000|2020-05-18 16:00:00|4503.8|4501.8|4495.6|4493.6|4510.3|4508.3|4491.8|4489.8|1421
1589821200000|2020-05-18 17:00:00|4496.3|4494.3|4514.8|4512.8|4520.6|4518.6|4493.6|4491.6|1071
1589824800000|2020-05-18 18:00:00|4515.1|4513.1|4516.6|4514.6|4523.6|4521.6|4511.8|4509.8|965
1589828400000|2020-05-18 19:00:00|4516.3|4514.3|4509.8|4507.8|4527.1|4525.1|4508.6|4506.6|1060
1589832000000|2020-05-18 20:00:00|4511.1|4507.1|4507.2|4503.2|4514.7|4510.7|4504.6|4500.6|4
1589835600000|2020-05-18 21:00:00|4507.4|4503.4|4508|4504|4509.2|4505.2|4506.8|4502.8|0
1589839200000|2020-05-18 22:00:00|4508.3|4504.3|4521.2|4517.2|4523.9|4519.9|4502.7|4498.7|0
1589842800000|2020-05-18 23:00:00|4521.3|4517.3|4518.2|4515.2|4521.9|4518.3|4511.5|4508.5|0
1589846400000|2020-05-19 00:00:00|4518.3|4515.3|4508|4505|4523.8|4520.8|4502.8|4499.8|0
1589850000000|2020-05-19 01:00:00|4508.1|4505.1|4497.4|4494.4|4510.6|4507.6|4497.3|4494.3|0
1589853600000|2020-05-19 02:00:00|4497.5|4494.5|4501|4498|4505.6|4502.6|4495.8|4492.8|0
1589857200000|2020-05-19 03:00:00|4501.1|4498.1|4501.3|4498.3|4502.7|4499.7|4489.2|4486.2|0
1589860800000|2020-05-19 04:00:00|4501.4|4498.4|4526.7|4523.7|4528.2|4525.2|4501.3|4498.3|0
1589864400000|2020-05-19 05:00:00|4526.8|4523.8|4516.4|4513.4|4528.2|4525.2|4516.2|4513.2|0
1589868000000|2020-05-19 06:00:00|4516.8|4513.8|4550.3|4548.3|4565.3|4563.3|4505.8|4503.8|3801
1589871600000|2020-05-19 07:00:00|4549.8|4548.8|4478.8|4477.8|4550.3|4549.3|4467.3|4466.3|17112
1589875200000|2020-05-19 08:00:00|4479.1|4478.1|4480|4479|4484.8|4483.8|4454|4453|6888
1589878800000|2020-05-19 09:00:00|4479.8|4478.8|4457.3|4456.3|4483|4482|4450.5|4449.5|8112
1589882400000|2020-05-19 10:00:00|4457.5|4456.5|4452.3|4451.3|4458|4457|4432.5|4431.5|6412
1589886000000|2020-05-19 11:00:00|4452|4451|4471.5|4470.5|4483|4482|4451.8|4450.8|7404
1589889600000|2020-05-19 12:00:00|4471.3|4470.3|4467.5|4466.5|4476|4475|4459|4458|3297
1589893200000|2020-05-19 13:00:00|4467.3|4466.3|4444.3|4443.3|4470.8|4469.8|4432.5|4431.5|6877
1589896800000|2020-05-19 14:00:00|4443.8|4442.8|4448|4447|4452.8|4451.8|4421|4420|10628
1589900400000|2020-05-19 15:00:00|4447.8|4446.8|4450|4448|4467.3|4465.8|4444.3|4443.3|12668
1589904000000|2020-05-19 16:00:00|4450.5|4448.5|4451.5|4449.5|4460.5|4458.5|4447|4445|1433
1589907600000|2020-05-19 17:00:00|4451.3|4449.3|4456.3|4454.3|4459.3|4457.3|4449.8|4447.8|820
1589911200000|2020-05-19 18:00:00|4456.5|4454.5|4435|4433|4462.3|4460.3|4432.5|4430.5|870
1589914800000|2020-05-19 19:00:00|4435.3|4433.3|4416.8|4414.8|4454.5|4452.5|4414.8|4412.8|2194
1589918400000|2020-05-19 20:00:00|4417.6|4413.6|4418.4|4414.4|4422.5|4418.5|4414.5|4410.5|0
1589922000000|2020-05-19 21:00:00|4418.3|4414.3|4415.3|4411.3|4419|4415|4413.8|4409.8|0
1589925600000|2020-05-19 22:00:00|4414.5|4410.5|4421.3|4417.3|4424.7|4420.7|4407.4|4403.4|0
1589929200000|2020-05-19 23:00:00|4420.9|4416.9|4435.4|4432.4|4440.6|4437.6|4420.9|4416.9|0
1589932800000|2020-05-20 00:00:00|4435.5|4432.5|4443.4|4440.4|4446.4|4443.4|4427.8|4424.8|0
1589936400000|2020-05-20 01:00:00|4443.9|4440.9|4461.3|4458.3|4461.3|4458.3|4442.1|4439.1|0
1589940000000|2020-05-20 02:00:00|4461.2|4458.2|4452.6|4449.6|4461.2|4458.2|4448.2|4445.2|0
1589943600000|2020-05-20 03:00:00|4452.7|4449.7|4457.7|4454.7|4460.9|4457.9|4445.1|4442.1|0
1589947200000|2020-05-20 04:00:00|4457.8|4454.8|4455.6|4452.6|4465.6|4462.6|4453.4|4450.4|0
1589950800000|2020-05-20 05:00:00|4455.7|4452.7|4447.4|4444.4|4459|4456|4444.4|4441.4|0
1589954400000|2020-05-20 06:00:00|4447.7|4444.7|4439.8|4437.8|4449.5|4446|4430.5|4428.5|2425
1589958000000|2020-05-20 07:00:00|4439.3|4438.3|4414.4|4413.4|4447.8|4446.8|4396.5|4395.5|10736
1589961600000|2020-05-20 08:00:00|4414.7|4413.7|4434.2|4433.2|4450.9|4449.9|4413.7|4412.7|7131
1589965200000|2020-05-20 09:00:00|4433.9|4432.9|4448.2|4447.2|4451.9|4450.9|4417.7|4416.7|10357
1589968800000|2020-05-20 10:00:00|4448.4|4447.4|4439.9|4438.9|4461.7|4460.7|4436.4|4435.4|5194
1589972400000|2020-05-20 11:00:00|4439.7|4438.7|4441.8|4440.8|4448.6|4447.6|4428.7|4427.7|3290
1589976000000|2020-05-20 12:00:00|4442.1|4441.1|4454.8|4453.8|4462.8|4461.8|4438.6|4437.6|3224
1589979600000|2020-05-20 13:00:00|4454.6|4453.6|4460.8|4459.8|4470.3|4469.3|4451.8|4450.8|7437
1589983200000|2020-05-20 14:00:00|4461.1|4460.1|4482.6|4481.6|4488.1|4487.1|4456.4|4455.4|9775
1589986800000|2020-05-20 15:00:00|4483.1|4482.1|4493.6|4491.6|4503.6|4501.6|4479.1|4478.1|9984
1589990400000|2020-05-20 16:00:00|4493.9|4491.9|4484.1|4482.1|4495.9|4493.9|4472.9|4470.9|1543
1589994000000|2020-05-20 17:00:00|4484.4|4482.4|4473.9|4471.9|4485.4|4483.4|4468.9|4466.9|810
1589997600000|2020-05-20 18:00:00|4474.1|4472.1|4484.4|4482.4|4487.6|4485.6|4469.6|4467.6|427
1590001200000|2020-05-20 19:00:00|4484.1|4482.1|4486.9|4484.9|4487.9|4485.9|4475.6|4473.6|452
1590004800000|2020-05-20 20:00:00|4486.3|4482.3|4494.6|4490.6|4496.6|4492.6|4486.3|4482.3|0
1590008400000|2020-05-20 21:00:00|4494.3|4490.3|4496.8|4492.8|4497.6|4493.6|4493.1|4489.1|0
1590012000000|2020-05-20 22:00:00|4497.1|4493.1|4490.4|4486.4|4499|4495|4489.8|4485.8|0
1590015600000|2020-05-20 23:00:00|4490.5|4486.5|4486.5|4483.5|4492|4488.5|4486.4|4483.4|0
1590019200000|2020-05-21 00:00:00|4486.8|4483.8|4482.1|4479.1|4486.8|4483.8|4475.8|4472.8|0
1590022800000|2020-05-21 01:00:00|4482|4479|4464.1|4461.1|4482|4479|4464.1|4461.1|0
1590026400000|2020-05-21 02:00:00|4463.6|4460.6|4464.6|4461.6|4467.3|4464.3|4454.5|4451.5|0
1590030000000|2020-05-21 03:00:00|4464.5|4461.5|4463.4|4460.4|4469.3|4466.3|4458.7|4455.7|0
1590033600000|2020-05-21 04:00:00|4463.3|4460.3|4467.4|4464.4|4468.2|4465.2|4458.9|4455.9|0
1590037200000|2020-05-21 05:00:00|4466.8|4463.8|4463.2|4460.2|4473|4470|4460.8|4457.8|0
1590040800000|2020-05-21 06:00:00|4463.1|4460.1|4453.9|4451.9|4465|4461.4|4450.9|4448.9|1514
1590044400000|2020-05-21 07:00:00|4453.4|4452.4|4447.8|4446.8|4465.4|4464.4|4433.1|4432.1|9580
1590048000000|2020-05-21 08:00:00|4448.3|4447.3|4460.3|4459.3|4461.8|4460.8|4429.3|4428.3|5823
1590051600000|2020-05-21 09:00:00|4460|4459|4455.3|4454.3|4477.3|4476.3|4449.8|4448.8|5439
1590055200000|2020-05-21 10:00:00|4455.5|4454.5|4453|4452|4459.3|4458.3|4444.3|4443.3|3681
1590058800000|2020-05-21 11:00:00|4452.8|4451.8|4457.6|4456.6|4469.6|4468.6|4452.3|4451.3|3844
1590062400000|2020-05-21 12:00:00|4457.3|4456.3|4463.1|4462.1|4480.1|4479.1|4453.6|4452.6|5254
1590066000000|2020-05-21 13:00:00|4462.6|4461.6|4485.8|4484.8|4497.1|4496.1|4460.1|4459.1|6523
1590069600000|2020-05-21 14:00:00|4485.6|4484.6|4471.3|4470.3|4499.3|4498.3|4464.1|4463.1|7928
1590073200000|2020-05-21 15:00:00|4471.1|4470.1|4451.1|4449.1|4471.1|4470.1|4434.6|4433.6|11823
1590076800000|2020-05-21 16:00:00|4451.3|4449.3|4451.3|4449.3|4467.1|4465.1|4448.3|4446.3|1800
1590080400000|2020-05-21 17:00:00|4451.8|4449.8|4458.1|4456.1|4463.6|4461.6|4450.3|4448.3|373
1590084000000|2020-05-21 18:00:00|4457.8|4455.8|4453.8|4451.8|4464.8|4462.8|4450.8|4448.8|341
1590087600000|2020-05-21 19:00:00|4453.6|4451.6|4454.6|4452.6|4464.1|4462.1|4451.1|4449.1|733
1590091200000|2020-05-21 20:00:00|4456|4452|4449|4445|4460.7|4456.7|4447.9|4443.9|0
1590094800000|2020-05-21 21:00:00|4449.1|4445.1|4449.3|4445.3|4451|4447|4449.1|4445.1|0
1590098400000|2020-05-21 22:00:00|4449|4445|4453.8|4449.8|4459.6|4455.6|4444.7|4440.7|0
1590102000000|2020-05-21 23:00:00|4454|4450|4460.6|4457.6|4461.2|4458.2|4453.2|4450|0
1590105600000|2020-05-22 00:00:00|4460.7|4457.7|4457.3|4454.3|4470.7|4467.7|4455.3|4452.3|0
1590109200000|2020-05-22 01:00:00|4457|4454|4444.4|4441.4|4460.3|4457.3|4435.5|4432.5|0
1590112800000|2020-05-22 02:00:00|4444.3|4441.3|4423.2|4420.2|4444.3|4441.3|4421.6|4418.6|0
1590116400000|2020-05-22 03:00:00|4423.3|4420.3|4408.9|4405.9|4426.2|4423.2|4407|4404|0
1590120000000|2020-05-22 04:00:00|4408.8|4405.8|4405.7|4402.7|4415|4412|4404.2|4401.2|0
1590123600000|2020-05-22 05:00:00|4405.6|4402.6|4388.5|4385.5|4405.6|4402.6|4379.6|4376.6|0
1590127200000|2020-05-22 06:00:00|4388.3|4385.3|4389.3|4387.3|4406.1|4404.1|4380.1|4378.1|3518
1590130800000|2020-05-22 07:00:00|4388.8|4387.8|4380.2|4379.2|4400.9|4399.9|4368.6|4367.6|10310
1590134400000|2020-05-22 08:00:00|4380.7|4379.7|4428.9|4427.9|4429.7|4428.7|4379.2|4378.2|5309
1590138000000|2020-05-22 09:00:00|4429.2|4428.2|4419.7|4418.7|4438.9|4437.9|4415.2|4414.2|4452
1590141600000|2020-05-22 10:00:00|4419.9|4418.9|4433.2|4432.2|4447.2|4446.2|4419.9|4418.9|4247
1590145200000|2020-05-22 11:00:00|4433.9|4432.9|4457.9|4456.9|4457.9|4456.9|4429.7|4428.7|3134
1590148800000|2020-05-22 12:00:00|4457.7|4456.7|4465.7|4464.7|4473.2|4472.2|4456.7|4455.7|4479
1590152400000|2020-05-22 13:00:00|4465.4|4464.4|4466.9|4465.9|4476.4|4475.4|4447.9|4446.9|4704
1590156000000|2020-05-22 14:00:00|4467.9|4466.9|4451.5|4450.5|4469.3|4468.3|4436.8|4435.8|5102
1590159600000|2020-05-22 15:00:00|4451.8|4450.8|4450.8|4448.8|4458.3|4457.3|4440.5|4439.5|8746
1590163200000|2020-05-22 16:00:00|4451|4449|4457.3|4455.3|4459.5|4457.5|4445.5|4443.5|1358
1590166800000|2020-05-22 17:00:00|4457.5|4455.5|4461.3|4459.3|4463|4461|4455.5|4453.5|687
1590170400000|2020-05-22 18:00:00|4461.5|4459.5|4466.8|4464.8|4469.5|4467.5|4460.8|4458.8|632
1590174000000|2020-05-22 19:00:00|4466.5|4464.5|4470|4468|4472.5|4470.5|4458.3|4456.3|806
1590177600000|2020-05-22 20:00:00|4481.3|4479.3|4477.9|4473.9|4481.3|4479.3|4469.6|4465.6|0
1590357600000|2020-05-24 22:00:00|4473.9|4469.9|4491.1|4487.1|4493.8|4489.8|4469|4465|0
1590361200000|2020-05-24 23:00:00|4491|4487|4490.9|4487.9|4493.9|4490.9|4484.4|4481.4|0
1590364800000|2020-05-25 00:00:00|4491.2|4488.2|4479.8|4476.8|4492.9|4489.9|4478.3|4475.3|0
1590368400000|2020-05-25 01:00:00|4479.7|4476.7|4483.2|4480.2|4483.2|4480.2|4465.8|4462.8|0
1590372000000|2020-05-25 02:00:00|4483.1|4480.1|4472.6|4469.6|4483.4|4480.4|4470.3|4467.3|0
1590375600000|2020-05-25 03:00:00|4472.8|4469.8|4476.3|4473.3|4479.2|4476.2|4471.9|4468.9|0
1590379200000|2020-05-25 04:00:00|4476.4|4473.4|4479.2|4476.2|4482.2|4479.2|4476.4|4473.4|0
1590382800000|2020-05-25 05:00:00|4479.3|4476.3|4487.3|4484.3|4489.4|4486.4|4479.2|4476.2|0
1590386400000|2020-05-25 06:00:00|4487.2|4484.2|4490.3|4488.3|4498|4496|4483.8|4481.8|1707
1590390000000|2020-05-25 07:00:00|4489|4489.3|4473.8|4472.8|4489.5|4489.3|4451.5|4450.5|6319
1590393600000|2020-05-25 08:00:00|4474.3|4473.3|4494.5|4493.5|4505.3|4504.3|4464|4463|5344
1590397200000|2020-05-25 09:00:00|4494.3|4493.3|4508.5|4507.5|4511.5|4510.5|4491|4490|2578
1590400800000|2020-05-25 10:00:00|4509|4508|4511|4510|4514.8|4513.8|4496.8|4495.8|2254
1590404400000|2020-05-25 11:00:00|4511.3|4510.3|4509|4508|4513.8|4512.8|4501.5|4500.5|2059
1590408000000|2020-05-25 12:00:00|4508.7|4507.7|4518.5|4517.5|4525.5|4524.5|4505|4504|2193
1590411600000|2020-05-25 13:00:00|4518.7|4517.7|4520.5|4519.5|4524.5|4523.5|4513.5|4512.5|2595
1590415200000|2020-05-25 14:00:00|4520.7|4519.7|4521.3|4520.3|4527.8|4526.8|4513.8|4512.8|3042
1590418800000|2020-05-25 15:00:00|4521.8|4520.8|4536.8|4534.8|4541.3|4539.3|4517.5|4516.5|8878
1590422400000|2020-05-25 16:00:00|4536.3|4534.3|4537.8|4535.8|4539.3|4537.3|4530.8|4528.8|759
1590426000000|2020-05-25 17:00:00|4538|4536|4536.3|4534.3|4538.3|4536.3|4534.8|4532.8|258
1590429600000|2020-05-25 18:00:00|4536|4534|4539.5|4537.5|4539.5|4537.5|4534.8|4532.8|168
1590433200000|2020-05-25 19:00:00|4539.3|4537.3|4543.5|4541.5|4544.8|4542.8|4539.3|4537.3|258
1590436800000|2020-05-25 20:00:00|4544.5|4540.5|4544.7|4540.7|4544.9|4540.9|4544.4|4540.4|0
1590440400000|2020-05-25 21:00:00|4544.6|4540.6|4543.1|4539.1|4544.7|4540.7|4543.1|4539.1|0
1590444000000|2020-05-25 22:00:00|4543|4539|4537.5|4533.5|4543.3|4539.3|4533.4|4529.4|0
1590447600000|2020-05-25 23:00:00|4537.6|4533.6|4533.7|4530.7|4537.9|4534.3|4531.7|4528.7|0
1590451200000|2020-05-26 00:00:00|4533.8|4530.8|4539.7|4536.7|4545.3|4542.3|4529|4526|0
1590454800000|2020-05-26 01:00:00|4539.8|4536.8|4563.3|4560.3|4564.6|4561.6|4538.4|4535.4|0
1590458400000|2020-05-26 02:00:00|4563.4|4560.4|4560.5|4557.5|4566.7|4563.7|4557.6|4554.6|0
1590462000000|2020-05-26 03:00:00|4561|4558|4578.9|4575.9|4578.9|4575.9|4560.4|4557.4|0
1590465600000|2020-05-26 04:00:00|4578.8|4575.8|4585.8|4582.8|4597|4594|4576|4573|0
1590469200000|2020-05-26 05:00:00|4585.5|4582.5|4583.3|4580.3|4587.6|4584.6|4574.8|4571.8|0
1590472800000|2020-05-26 06:00:00|4583|4580|4597|4595|4602.8|4600.8|4580.8|4578.3|2220
1590476400000|2020-05-26 07:00:00|4596.5|4595.5|4594.1|4593.1|4612|4611|4580.1|4579.1|10464
1590480000000|2020-05-26 08:00:00|4593.9|4592.9|4604.9|4603.9|4612.1|4611.1|4593.4|4592.4|5328
1590483600000|2020-05-26 09:00:00|4604.6|4603.6|4604.4|4603.4|4614.6|4613.6|4599.1|4598.1|4821
1590487200000|2020-05-26 10:00:00|4604.1|4603.1|4587.6|4586.6|4605.6|4604.6|4585.1|4584.1|5298
1590490800000|2020-05-26 11:00:00|4587.1|4586.1|4585.8|4584.8|4591.1|4590.1|4580.4|4579.4|4332
1590494400000|2020-05-26 12:00:00|4586.1|4585.1|4599.1|4598.1|4601.3|4600.3|4573.6|4572.6|3832
1590498000000|2020-05-26 13:00:00|4598.8|4597.8|4599.1|4598.1|4612.6|4611.6|4597.1|4596.1|7292
1590501600000|2020-05-26 14:00:00|4598.6|4597.6|4616.5|4615.5|4617.5|4616.5|4593.1|4592.1|7433
1590505200000|2020-05-26 15:00:00|4616.7|4615.7|4604.2|4602.2|4621|4620|4600|4598|13309
1590508800000|2020-05-26 16:00:00|4604.5|4602.5|4614.7|4612.7|4615.5|4613.5|4601.7|4599.7|1146
1590512400000|2020-05-26 17:00:00|4614.5|4612.5|4616.2|4614.2|4621|4619|4613|4611|525
1590516000000|2020-05-26 18:00:00|4616.5|4614.5|4615.2|4613.2|4620|4618|4610.2|4608.2|610
1590519600000|2020-05-26 19:00:00|4615|4613|4589.7|4587.7|4618.2|4616.2|4588.5|4586.5|1808
1590523200000|2020-05-26 20:00:00|4591|4587|4599.3|4595.3|4601.7|4597.7|4591|4587|0
1590526800000|2020-05-26 21:00:00|4599.4|4595.4|4598.3|4594.3|4599.5|4595.5|4596.7|4592.7|0
1590530400000|2020-05-26 22:00:00|4598.1|4594.1|4597.7|4593.7|4599|4595|4590.9|4586.9|0
1590534000000|2020-05-26 23:00:00|4597.8|4593.8|4593.6|4590.6|4598.9|4594.9|4590.5|4587.5|0
1590537600000|2020-05-27 00:00:00|4593.7|4590.7|4604|4601|4604.1|4601.1|4583|4580|0
1590541200000|2020-05-27 01:00:00|4604.1|4601.1|4611.1|4608.1|4620.2|4617.2|4604.1|4601.1|0
1590544800000|2020-05-27 02:00:00|4611.2|4608.2|4622.3|4619.3|4623.7|4620.7|4600.7|4597.7|0
1590548400000|2020-05-27 03:00:00|4622.5|4619.5|4626.5|4623.5|4629.8|4626.8|4620.4|4617.4|0
1590552000000|2020-05-27 04:00:00|4627|4624|4634.4|4631.4|4640.1|4637.1|4626.3|4623.3|0
1590555600000|2020-05-27 05:00:00|4633.9|4630.9|4631|4628|4638.5|4635.5|4630.7|4627.7|0
1590559200000|2020-05-27 06:00:00|4631.3|4628.3|4622.2|4620.2|4635.7|4633.7|4618.5|4616.5|1862
1590562800000|2020-05-27 07:00:00|4621.7|4620.7|4644.8|4643.8|4649.5|4648.5|4610.7|4609.7|13286
1590566400000|2020-05-27 08:00:00|4645.8|4644.8|4673|4672|4676.8|4675.8|4642.3|4641.3|7011
1590570000000|2020-05-27 09:00:00|4673.3|4672.3|4695.5|4694.5|4707|4706|4672.8|4671.8|9511
1590573600000|2020-05-27 10:00:00|4695.3|4694.3|4695.3|4694.3|4699.8|4698.8|4681|4680|5361
1590577200000|2020-05-27 11:00:00|4696|4695|4694.2|4693.2|4705.7|4704.7|4688.3|4687.3|5771
1590580800000|2020-05-27 12:00:00|4694|4693|4698|4697|4712.5|4711.5|4689.5|4688.5|8686
1590584400000|2020-05-27 13:00:00|4697.7|4696.7|4665.7|4664.7|4711.2|4710.2|4657.2|4656.2|9959
1590588000000|2020-05-27 14:00:00|4666|4665|4669.8|4668.8|4697.8|4696.8|4653|4652|12267
1590591600000|2020-05-27 15:00:00|4670.8|4669.8|4684.6|4682.6|4688.9|4686.9|4661.4|4659.4|14092
1590595200000|2020-05-27 16:00:00|4684.9|4682.9|4690.6|4688.6|4695.9|4693.9|4682.1|4680.1|1810
1590598800000|2020-05-27 17:00:00|4690.4|4688.4|4692.6|4690.6|4694.6|4692.6|4677.6|4675.6|1413
1590602400000|2020-05-27 18:00:00|4692.9|4690.9|4706.4|4704.4|4706.9|4704.9|4692.4|4690.4|1997
1590606000000|2020-05-27 19:00:00|4706.1|4704.1|4708.1|4706.1|4715.9|4713.9|4701.4|4699.4|2115
1590609600000|2020-05-27 20:00:00|4708.6|4706.6|4718.9|4714.9|4722.6|4718.6|4705.5|4701.5|3
1590613200000|2020-05-27 21:00:00|4718.8|4714.8|4716.8|4712.8|4719.6|4715.6|4716.1|4712.1|0
1590616800000|2020-05-27 22:00:00|4716.3|4712.3|4718.5|4714.5|4721.1|4717.1|4709.2|4705.2|0
1590620400000|2020-05-27 23:00:00|4718.8|4714.8|4724.8|4721.8|4725.2|4722.2|4712.6|4709.6|0
1590624000000|2020-05-28 00:00:00|4724.7|4721.7|4738.3|4735.3|4743|4740|4719.6|4716.6|0
1590627600000|2020-05-28 01:00:00|4737.8|4734.8|4745.4|4742.4|4750.4|4747.4|4733.6|4730.6|0
1590631200000|2020-05-28 02:00:00|4745.5|4742.5|4743|4740|4753.5|4750.5|4739.7|4736.7|0
1590634800000|2020-05-28 03:00:00|4742|4739|4710.7|4707.7|4746.4|4743.4|4706.4|4703.4|0
1590638400000|2020-05-28 04:00:00|4711.2|4708.2|4726|4723|4732.3|4729.3|4706.3|4703.3|0
1590642000000|2020-05-28 05:00:00|4725.9|4722.9|4740.7|4737.7|4743.3|4740.3|4716.9|4713.9|0
1590645600000|2020-05-28 06:00:00|4741.3|4738.3|4721.6|4719.6|4753.1|4751.1|4721.6|4719.6|2860
1590649200000|2020-05-28 07:00:00|4721.1|4720.1|4734.6|4733.6|4744.6|4743.6|4703.1|4702.1|11707
1590652800000|2020-05-28 08:00:00|4734.9|4733.9|4728.6|4727.6|4747.6|4746.6|4715.6|4714.6|5309
1590656400000|2020-05-28 09:00:00|4728.9|4727.9|4708.4|4707.4|4742.4|4741.4|4705.4|4704.4|3564
1590660000000|2020-05-28 10:00:00|4708.1|4707.1|4735.4|4734.4|4740.4|4739.4|4700.9|4699.9|4854
1590663600000|2020-05-28 11:00:00|4735.1|4734.1|4734.1|4733.1|4744.9|4743.9|4730.6|4729.6|3381
1590667200000|2020-05-28 12:00:00|4733.8|4732.8|4745.3|4744.3|4746.6|4745.6|4730.1|4729.1|3150
1590670800000|2020-05-28 13:00:00|4745.1|4744.1|4751.8|4750.8|4758.6|4757.6|4732.8|4731.8|7254
1590674400000|2020-05-28 14:00:00|4752.1|4751.1|4765.7|4764.7|4784|4783|4747.2|4746.2|12629
1590678000000|2020-05-28 15:00:00|4766.2|4765.2|4771.7|4769.7|4786.2|4784.2|4763|4762|15545
1590681600000|2020-05-28 16:00:00|4772|4770|4785.7|4783.7|4787.7|4785.7|4767.5|4765.5|1926
1590685200000|2020-05-28 17:00:00|4785.5|4783.5|4784|4782|4791|4789|4780.5|4778.5|1427
1590688800000|2020-05-28 18:00:00|4784.2|4782.2|4779.7|4777.7|4785.7|4783.7|4773.2|4771.2|935
1590692400000|2020-05-28 19:00:00|4780|4778|4735.5|4733.5|4783.7|4781.7|4734.5|4732.5|2374
1590696000000|2020-05-28 20:00:00|4736.8|4732.8|4754.8|4750.8|4758.2|4754.2|4736.8|4732.8|0
1590699600000|2020-05-28 21:00:00|4755.1|4751.1|4751.5|4747.5|4755.7|4751.7|4751.5|4747.5|0
1590703200000|2020-05-28 22:00:00|4751.1|4747.1|4748.6|4744.6|4757.3|4753.3|4740.5|4736.5|0
1590706800000|2020-05-28 23:00:00|4748.5|4744.5|4731.3|4728.3|4754.6|4750.6|4729.9|4726.9|0
1590710400000|2020-05-29 00:00:00|4731.7|4728.7|4714.3|4711.3|4737.5|4734.5|4709.8|4706.8|0
1590714000000|2020-05-29 01:00:00|4714.6|4711.6|4728.7|4725.7|4731.1|4728.1|4706.7|4703.7|0
1590717600000|2020-05-29 02:00:00|4728.8|4725.8|4736.9|4733.9|4741.1|4738.1|4722.2|4719.2|0
1590721200000|2020-05-29 03:00:00|4737|4734|4723.5|4720.5|4738.4|4735.4|4719.5|4716.5|0
1590724800000|2020-05-29 04:00:00|4723.8|4720.8|4733.8|4730.8|4734.5|4731.5|4714.6|4711.6|0
1590728400000|2020-05-29 05:00:00|4734|4731|4733.3|4730.3|4742|4739|4730|4727|0
1590732000000|2020-05-29 06:00:00|4733.1|4730.1|4736.7|4734.7|4745.2|4743.2|4723.7|4721.7|2581
1590735600000|2020-05-29 07:00:00|4736.2|4735.2|4715.5|4714.5|4741.5|4740.5|4708.8|4707.8|12546
1590739200000|2020-05-29 08:00:00|4715.3|4714.3|4710.3|4709.3|4717.8|4716.8|4701|4700|4656
1590742800000|2020-05-29 09:00:00|4710.5|4709.5|4737|4736|4740.5|4739.5|4700.8|4699.8|4575
1590746400000|2020-05-29 10:00:00|4736.8|4735.8|4740.5|4739.5|4752|4751|4729|4728|3256
1590750000000|2020-05-29 11:00:00|4740.3|4739.3|4753.1|4752.1|4759.6|4758.6|4730|4729|3589
1590753600000|2020-05-29 12:00:00|4752.9|4751.9|4745.6|4744.6|4769.9|4768.9|4743.9|4742.9|4855
1590757200000|2020-05-29 13:00:00|4745.1|4744.1|4730.9|4729.9|4749.6|4748.6|4728.6|4727.6|6114
1590760800000|2020-05-29 14:00:00|4731.4|4730.4|4705.3|4704.3|4736.1|4735.1|4697.8|4696.8|7710
1590764400000|2020-05-29 15:00:00|4706.6|4705.6|4698.5|4696.5|4717.6|4716.6|4688.5|4686.5|23472
1590768000000|2020-05-29 16:00:00|4698.7|4696.7|4703.7|4701.7|4710.7|4708.7|4671|4669|2459
1590771600000|2020-05-29 17:00:00|4704|4702|4687.2|4685.2|4705.2|4703.2|4684.5|4682.5|952
1590775200000|2020-05-29 18:00:00|4687|4685|4714|4712|4714.2|4712.2|4674.5|4672.5|2160
1590778800000|2020-05-29 19:00:00|4714.2|4712.2|4726.2|4724.2|4732.5|4730.5|4714.2|4712.2|2054
1590782400000|2020-05-29 20:00:00|4721.2|4717.2|4746.3|4742.3|4748.1|4744.1|4711.5|4707.5|1
1590962400000|2020-05-31 22:00:00|4684.4|4680.4|4683.5|4679.5|4694.9|4690.9|4664.4|4660.4|0
1590966000000|2020-05-31 23:00:00|4683.1|4679.1|4692.7|4689.7|4693.9|4690.9|4673.4|4670.4|0
1590969600000|2020-06-01 00:00:00|4692.6|4689.6|4730.2|4727.2|4743.3|4740.3|4689.2|4686.2|0
1590973200000|2020-06-01 01:00:00|4730.1|4727.1|4757.7|4754.7|4757.8|4754.8|4723.1|4720.1|0
1590976800000|2020-06-01 02:00:00|4757.8|4754.8|4764.3|4761.3|4766.3|4763.3|4754.7|4751.7|0
1590980400000|2020-06-01 03:00:00|4764.4|4761.4|4750.3|4747.3|4768.8|4765.8|4747.4|4744.4|0
1590984000000|2020-06-01 04:00:00|4750.4|4747.4|4754.4|4751.4|4758.4|4755.4|4750.3|4747.3|0
1590987600000|2020-06-01 05:00:00|4754.5|4751.5|4754.4|4751.4|4759.6|4756.6|4748.2|4745.2|0
1590991200000|2020-06-01 06:00:00|4754|4751|4783.5|4781.5|4789|4787|4747.5|4745.5|2447
1590994800000|2020-06-01 07:00:00|4783|4782|4760|4759|4785.7|4784.7|4760|4759|11198
1590998400000|2020-06-01 08:00:00|4760.2|4759.2|4747.7|4746.7|4762.2|4761.2|4721.7|4720.7|9445
1591002000000|2020-06-01 09:00:00|4747.5|4746.5|4739.2|4738.2|4754.2|4753.2|4737|4736|3274
1591005600000|2020-06-01 10:00:00|4739.5|4738.5|4757|4756|4758|4757|4734.5|4733.5|3103
1591009200000|2020-06-01 11:00:00|4757.5|4756.5|4755.4|4754.4|4765.7|4764.7|4752.2|4751.2|2136
1591012800000|2020-06-01 12:00:00|4755.7|4754.7|4742.7|4741.7|4758.2|4757.2|4738.2|4737.2|2263
1591016400000|2020-06-01 13:00:00|4742.4|4741.4|4751.9|4750.9|4761.4|4760.4|4740.2|4739.2|5726
1591020000000|2020-06-01 14:00:00|4751.7|4750.7|4771.9|4770.9|4774.4|4773.4|4744.4|4743.4|6917
1591023600000|2020-06-01 15:00:00|4771.6|4770.6|4766.5|4764.5|4773.4|4772.4|4758.4|4757.4|8987
1591027200000|2020-06-01 16:00:00|4766.8|4764.8|4769|4767|4771.3|4769.3|4762.5|4760.5|741
1591030800000|2020-06-01 17:00:00|4769.3|4767.3|4778.8|4776.8|4780.3|4778.3|4768.8|4766.8|762
1591034400000|2020-06-01 18:00:00|4779|4777|4788.5|4786.5|4789|4787|4775|4773|884
1591038000000|2020-06-01 19:00:00|4788.8|4786.8|4800.3|4798.3|4801.3|4799.3|4780.3|4778.3|1377
1591041600000|2020-06-01 20:00:00|4802.7|4798.7|4804.6|4800.6|4807.8|4803.8|4795.3|4791.3|1
1591045200000|2020-06-01 21:00:00|4804.3|4800.3|4802.2|4798.2|4805.4|4801.4|4802.1|4798.1|0
1591048800000|2020-06-01 22:00:00|4801.9|4797.9|4788.5|4784.5|4806.1|4802.1|4782.7|4778.7|0
1591052400000|2020-06-01 23:00:00|4788.1|4784.1|4777.2|4774.2|4788.5|4784.5|4770.5|4766.5|0
1591056000000|2020-06-02 00:00:00|4777.1|4774.1|4796|4793|4798.6|4795.6|4773.8|4770.8|0
1591059600000|2020-06-02 01:00:00|4796.5|4793.5|4789.2|4786.2|4800.5|4797.5|4787.6|4784.6|0
1591063200000|2020-06-02 02:00:00|4789.1|4786.1|4786.8|4783.8|4795|4792|4785.3|4782.3|0
1591066800000|2020-06-02 03:00:00|4786.9|4783.9|4798.6|4795.6|4798.8|4795.8|4786.9|4783.9|0
1591070400000|2020-06-02 04:00:00|4798.5|4795.5|4796.1|4793.1|4801.8|4798.8|4795.5|4792.5|0
1591074000000|2020-06-02 05:00:00|4796.7|4793.7|4803.2|4800.2|4808.1|4805.1|4796.7|4793.7|0
1591077600000|2020-06-02 06:00:00|4804.1|4801.1|4800.5|4798.5|4804.6|4801.1|4787.3|4785.3|1269
1591081200000|2020-06-02 07:00:00|4800|4799|4829.3|4828.3|4840.8|4839.8|4794.5|4793.5|12216
1591084800000|2020-06-02 08:00:00|4829.8|4828.8|4855.1|4854.1|4865.6|4864.6|4822.6|4821.6|7080
1591088400000|2020-06-02 09:00:00|4854.8|4853.8|4849.3|4848.3|4859.8|4858.8|4841.6|4840.6|6579
1591092000000|2020-06-02 10:00:00|4849.1|4848.1|4863.6|4862.6|4868.6|4867.6|4847.6|4846.6|4652
1591095600000|2020-06-02 11:00:00|4863.3|4862.3|4858.9|4857.9|4866.6|4865.6|4856.6|4855.6|3272
1591099200000|2020-06-02 12:00:00|4857.9|4856.9|4845.4|4844.4|4861.9|4860.9|4834.9|4833.9|4806
1591102800000|2020-06-02 13:00:00|4845.6|4844.6|4863.9|4862.9|4866.6|4865.6|4836.9|4835.9|6217
1591106400000|2020-06-02 14:00:00|4864.1|4863.1|4864.9|4863.9|4880.7|4879.7|4854.2|4853.2|7591
1591110000000|2020-06-02 15:00:00|4865.2|4864.2|4853.7|4851.7|4866.2|4865.2|4843.4|4841.4|19050
1591113600000|2020-06-02 16:00:00|4853.9|4851.9|4860.7|4858.7|4861.9|4859.9|4851.9|4849.9|1717
1591117200000|2020-06-02 17:00:00|4860.9|4858.9|4864.9|4862.9|4868.4|4866.4|4859.4|4857.4|936
1591120800000|2020-06-02 18:00:00|4864.7|4862.7|4867.2|4865.2|4869.4|4867.4|4857.4|4855.4|814
1591124400000|2020-06-02 19:00:00|4867.9|4865.9|4881.4|4879.4|4882.7|4880.7|4860.2|4858.2|1742
1591128000000|2020-06-02 20:00:00|4882.3|4878.3|4878.2|4874.2|4882.4|4878.4|4871.9|4867.9|0
1591131600000|2020-06-02 21:00:00|4878.1|4874.1|4889.1|4885.1|4890.2|4886.2|4878.1|4874.1|0
1591135200000|2020-06-02 22:00:00|4889.3|4885.3|4889.8|4885.8|4892|4888|4882.1|4878.1|0
1591138800000|2020-06-02 23:00:00|4889.4|4885.4|4895|4892|4912.7|4909.7|4889.4|4885.4|0
1591142400000|2020-06-03 00:00:00|4895.1|4892.1|4908.2|4905.2|4909.9|4906.9|4891.6|4888.6|0
1591146000000|2020-06-03 01:00:00|4908.3|4905.3|4908.6|4905.6|4917.4|4914.4|4902.6|4899.6|0
1591149600000|2020-06-03 02:00:00|4908.7|4905.7|4900.3|4897.3|4911.7|4908.7|4898.3|4895.3|0
1591153200000|2020-06-03 03:00:00|4900.4|4897.4|4907.8|4904.8|4915.7|4912.7|4900.3|4897.3|0
1591156800000|2020-06-03 04:00:00|4907.3|4904.3|4912.5|4909.5|4914.5|4911.5|4906.2|4903.2|0
1591160400000|2020-06-03 05:00:00|4912.4|4909.4|4915.9|4912.9|4919.5|4916.5|4903.8|4900.8|0
1591164000000|2020-06-03 06:00:00|4915.3|4912.3|4921.9|4919.9|4930.7|4928.7|4915.3|4911.9|3201
1591167600000|2020-06-03 07:00:00|4921.4|4920.4|4940.8|4939.8|4943.1|4942.1|4909.4|4908.4|11312
1591171200000|2020-06-03 08:00:00|4941.3|4940.3|4945.8|4944.8|4952.1|4951.1|4927.3|4926.3|6324
1591174800000|2020-06-03 09:00:00|4946.1|4945.1|4956.8|4955.8|4963.3|4962.3|4937.8|4936.8|4608
1591178400000|2020-06-03 10:00:00|4957.1|4956.1|4942.3|4941.3|4964.1|4963.1|4941.8|4940.8|5873
1591182000000|2020-06-03 11:00:00|4942.1|4941.1|4946.2|4945.2|4955.3|4954.3|4938.8|4937.8|4868
1591185600000|2020-06-03 12:00:00|4946|4945|4964.7|4963.7|4969.7|4968.7|4941.2|4940.2|4812
1591189200000|2020-06-03 13:00:00|4964.5|4963.5|4983.3|4982.3|4990.2|4989.2|4962|4961|9165
1591192800000|2020-06-03 14:00:00|4983.1|4982.1|4998.6|4997.6|5016.1|5015.1|4982.3|4981.3|12151
1591196400000|2020-06-03 15:00:00|4998.4|4997.4|5020.1|5018.1|5028.9|5027.9|4997.6|4996.6|14054
1591200000000|2020-06-03 16:00:00|5019.9|5017.9|5009.6|5007.6|5024.1|5022.1|5008.9|5006.9|1647
1591203600000|2020-06-03 17:00:00|5010.1|5008.1|5021.1|5019.1|5021.9|5019.9|5010.1|5008.1|701
1591207200000|2020-06-03 18:00:00|5020.9|5018.9|5039.6|5037.6|5043.1|5041.1|5019.9|5017.9|1105
1591210800000|2020-06-03 19:00:00|5039.4|5037.4|5033.1|5031.1|5045.6|5043.6|5030.1|5028.1|1881
1591214400000|2020-06-03 20:00:00|5034.5|5030.5|5033.8|5029.8|5036.8|5032.8|5023.6|5019.6|0
1591218000000|2020-06-03 21:00:00|5034|5030|5034.7|5030.7|5035.1|5031.1|5033.8|5029.8|0
1591221600000|2020-06-03 22:00:00|5034.6|5030.6|5029.8|5025.8|5036|5032|5018.5|5014.5|0
1591225200000|2020-06-03 23:00:00|5029.5|5025.5|5045.1|5042.1|5051.6|5048.6|5029.3|5025.3|0
1591228800000|2020-06-04 00:00:00|5045.2|5042.2|5019.1|5016.1|5047.6|5044.6|5014.3|5011.3|0
1591232400000|2020-06-04 01:00:00|5019.4|5016.4|5007.8|5004.8|5023.4|5020.4|5007.6|5004.6|0
1591236000000|2020-06-04 02:00:00|5007.7|5004.7|4995.8|4992.8|5007.9|5004.9|4993.8|4990.8|0
1591239600000|2020-06-04 03:00:00|4996|4993|5009.7|5006.7|5010|5007|4993.3|4990.3|0
1591243200000|2020-06-04 04:00:00|5009.8|5006.8|5020|5017|5020.2|5017.2|5009.8|5006.8|0
1591246800000|2020-06-04 05:00:00|5020.1|5017.1|5014.3|5011.3|5026.9|5023.9|5012.2|5009.2|0
1591250400000|2020-06-04 06:00:00|5015|5012|4991.1|4989.1|5019.2|5016.2|4989.4|4987.4|2451
1591254000000|2020-06-04 07:00:00|4990.6|4989.6|5015|5014|5015.5|5014.5|4984.4|4983.4|10934
1591257600000|2020-06-04 08:00:00|5016.5|5015.5|5004.2|5003.2|5021.2|5020.2|5002.5|5001.5|7136
1591261200000|2020-06-04 09:00:00|5004.5|5003.5|4980.5|4979.5|5007.7|5006.7|4974.2|4973.2|4638
1591264800000|2020-06-04 10:00:00|4980.7|4979.7|4992.5|4991.5|5004|5003|4978|4977|5227
1591268400000|2020-06-04 11:00:00|4992.2|4991.2|5032.5|5031.5|5054|5053|4989|4988|7074
1591272000000|2020-06-04 12:00:00|5032.3|5031.3|4986.5|4985.5|5037.5|5036.5|4964.5|4963.5|8676
1591275600000|2020-06-04 13:00:00|4986.8|4985.8|5028.8|5027.8|5034|5033|4986.3|4985.3|7282
1591279200000|2020-06-04 14:00:00|5029|5028|5021.4|5020.4|5036.8|5035.8|5012.1|5011.1|7345
1591282800000|2020-06-04 15:00:00|5021.6|5020.6|5005.1|5003.1|5025.4|5024.4|4999.4|4998.4|9201
1591286400000|2020-06-04 16:00:00|5005.4|5003.4|4991.1|4989.1|5008.1|5006.1|4990.4|4988.4|1810
1591290000000|2020-06-04 17:00:00|4991.4|4989.4|5010.1|5008.1|5011.9|5009.9|4990.1|4988.1|577
1591293600000|2020-06-04 18:00:00|5009.6|5007.6|4998.4|4996.4|5012.1|5010.1|4998.4|4996.4|537
1591297200000|2020-06-04 19:00:00|4997.4|4995.4|4999.9|4997.9|5002.1|5000.1|4979.9|4977.9|1751
1591300800000|2020-06-04 20:00:00|4999.7|4995.7|5010.2|5006.2|5014.9|5010.9|4998.7|4994.7|2
1591304400000|2020-06-04 21:00:00|5010.3|5006.3|5007.3|5003.3|5010.9|5006.9|5007|5003|0
1591308000000|2020-06-04 22:00:00|5007.1|5003.1|5009.5|5005.5|5017.1|5013.1|5005.4|5001.4|0
1591311600000|2020-06-04 23:00:00|5009.6|5005.6|5000.3|4997.3|5013.9|5010.9|4999.7|4996.7|0
1591315200000|2020-06-05 00:00:00|5000.8|4997.8|5001.7|4998.7|5011.1|5008.1|4995.1|4992.1|0
1591318800000|2020-06-05 01:00:00|5002.3|4999.3|5007.5|5004.5|5012.2|5009.2|4997.1|4994.1|0
1591322400000|2020-06-05 02:00:00|5007.6|5004.6|5017.9|5014.9|5022.7|5019.7|5004.5|5001.5|0
1591326000000|2020-06-05 03:00:00|5018|5015|5036|5033|5039.1|5036.1|5017.9|5014.9|0
1591329600000|2020-06-05 04:00:00|5036.1|5033.1|5050.9|5047.9|5055.2|5052.2|5035.8|5032.8|0
1591333200000|2020-06-05 05:00:00|5050.8|5047.8|5065.7|5062.7|5072.8|5069.8|5039.6|5036.6|0
1591336800000|2020-06-05 06:00:00|5065.9|5062.9|5065.6|5063.6|5082.9|5080.9|5057.1|5055.1|2525
1591340400000|2020-06-05 07:00:00|5065.4|5063.4|5137.1|5136.1|5137.9|5136.9|5060.4|5059.4|12096
1591344000000|2020-06-05 08:00:00|5136.9|5135.9|5112.6|5111.6|5141.1|5140.1|5106.6|5105.6|8047
1591347600000|2020-06-05 09:00:00|5112.9|5111.9|5129.1|5128.1|5129.6|5128.6|5096.1|5095.1|4467
1591351200000|2020-06-05 10:00:00|5129.4|5128.4|5096.9|5095.9|5129.4|5128.4|5092.1|5091.1|3567
1591354800000|2020-06-05 11:00:00|5097.4|5096.4|5107.5|5106.5|5114.6|5113.6|5095.4|5094.4|3046
1591358400000|2020-06-05 12:00:00|5107.8|5106.8|5156.5|5155.5|5172|5171|5097.3|5096.3|10039
1591362000000|2020-06-05 13:00:00|5156.3|5155.3|5168.5|5167.5|5191.5|5190.5|5150.5|5149.5|11093
1591365600000|2020-06-05 14:00:00|5168|5167|5171.2|5170.2|5190.5|5189.5|5156.2|5155.2|8872
1591369200000|2020-06-05 15:00:00|5171|5170|5188.1|5186.1|5201.1|5199.1|5169|5168|14477
1591372800000|2020-06-05 16:00:00|5188.4|5186.4|5183.6|5181.6|5189.6|5187.6|5172.4|5170.4|2082
1591376400000|2020-06-05 17:00:00|5183.9|5181.9|5176.6|5174.6|5184.9|5182.9|5175.4|5173.4|575
1591380000000|2020-06-05 18:00:00|5176.4|5174.4|5166.6|5164.6|5182.4|5180.4|5163.6|5161.6|1187
1591383600000|2020-06-05 19:00:00|5166.9|5164.9|5168.6|5166.6|5170.9|5168.9|5154.6|5152.6|1927
1591387200000|2020-06-05 20:00:00|5169|5164.6|5174.2|5170.2|5187.9|5183.9|5155.1|5151.1|0
1591567200000|2020-06-07 22:00:00|5198.2|5194.2|5205.8|5201.8|5217.6|5213.6|5196.6|5192.6|10
1591570800000|2020-06-07 23:00:00|5205.5|5201.5|5217.5|5214.5|5223.2|5220.2|5204.3|5200.3|0
1591574400000|2020-06-08 00:00:00|5217.4|5214.4|5201.1|5198.1|5218.7|5215.7|5193.9|5190.9|0
1591578000000|2020-06-08 01:00:00|5201|5198|5185|5182|5206|5203|5184.8|5181.8|0
1591581600000|2020-06-08 02:00:00|5185.5|5182.5|5197.6|5194.6|5203.8|5200.8|5179.8|5176.8|0
1591585200000|2020-06-08 03:00:00|5197.5|5194.5|5191.5|5188.5|5207.7|5204.7|5191.1|5188.1|0
1591588800000|2020-06-08 04:00:00|5191.4|5188.4|5192|5189|5194.1|5191.1|5186|5183|0
1591592400000|2020-06-08 05:00:00|5191.9|5188.9|5184.5|5181.5|5196.7|5193.7|5175.2|5172.2|0
1591596000000|2020-06-08 06:00:00|5185.3|5182.3|5163.9|5161.9|5185.9|5182.6|5161.1|5159.1|2133
1591599600000|2020-06-08 07:00:00|5163.4|5162.4|5155.9|5154.9|5186.1|5185.1|5137.4|5136.4|10435
1591603200000|2020-06-08 08:00:00|5156.1|5155.1|5189.9|5188.9|5190.9|5189.9|5153.9|5152.9|3780
1591606800000|2020-06-08 09:00:00|5189.6|5188.6|5175.6|5174.6|5198.6|5197.6|5171.6|5170.6|3948
1591610400000|2020-06-08 10:00:00|5175.4|5174.4|5170.4|5169.4|5185.6|5184.6|5166.4|5165.4|2852
1591614000000|2020-06-08 11:00:00|5170.1|5169.1|5199.5|5198.5|5201.8|5200.8|5170.1|5169.1|3229
1591617600000|2020-06-08 12:00:00|5199.3|5198.3|5198.8|5197.8|5214.3|5213.3|5189.5|5188.5|3401
1591621200000|2020-06-08 13:00:00|5199|5198|5195|5194|5206|5205|5183.3|5182.3|5803
1591624800000|2020-06-08 14:00:00|5195.8|5194.8|5169.8|5168.8|5197.5|5196.5|5158.8|5157.8|8492
1591628400000|2020-06-08 15:00:00|5170.1|5169.1|5177.8|5175.8|5189.1|5188.1|5168.3|5167.3|9970
1591632000000|2020-06-08 16:00:00|5178.1|5176.1|5180.8|5178.8|5184.8|5182.8|5174.6|5172.6|807
1591635600000|2020-06-08 17:00:00|5181.1|5179.1|5193.1|5191.1|5195.1|5193.1|5181.1|5179.1|477
1591639200000|2020-06-08 18:00:00|5193.6|5191.6|5200.6|5198.6|5201.8|5199.8|5192.3|5190.3|334
1591642800000|2020-06-08 19:00:00|5200.3|5198.3|5231.6|5229.6|5231.6|5229.6|5197.6|5195.6|1201
1591646400000|2020-06-08 20:00:00|5232.5|5228.5|5225.9|5221.9|5232.5|5228.5|5219.1|5215.1|0
1591650000000|2020-06-08 21:00:00|5226|5222|5226.8|5222.8|5227.2|5223.2|5225.5|5221.5|0
1591653600000|2020-06-08 22:00:00|5227.3|5223.3|5217.6|5213.6|5229.5|5225.5|5216.5|5212.5|0
1591657200000|2020-06-08 23:00:00|5217.7|5213.7|5219|5216|5224.2|5221.2|5216.1|5213.1|0
1591660800000|2020-06-09 00:00:00|5219.1|5216.1|5209.2|5206.2|5233.9|5230.9|5205.8|5202.8|0
1591664400000|2020-06-09 01:00:00|5209.1|5206.1|5219.6|5216.6|5219.7|5216.7|5198.5|5195.5|0
1591668000000|2020-06-09 02:00:00|5219.7|5216.7|5209.9|5206.9|5221.3|5218.3|5205|5202|0
1591671600000|2020-06-09 03:00:00|5209.8|5206.8|5210.4|5207.4|5213|5210|5203.9|5200.9|0
1591675200000|2020-06-09 04:00:00|5210.6|5207.6|5210.8|5207.8|5215.4|5212.4|5205.8|5202.8|0
1591678800000|2020-06-09 05:00:00|5210.9|5207.9|5218.3|5215.3|5229.2|5226.2|5210.9|5207.9|0
1591682400000|2020-06-09 06:00:00|5219|5216|5190.8|5188.8|5222.1|5220.1|5188.3|5186.3|2047
1591686000000|2020-06-09 07:00:00|5190.3|5189.3|5136.2|5135.2|5204.6|5203.6|5126.9|5125.9|13093
1591689600000|2020-06-09 08:00:00|5136.4|5135.4|5069.7|5068.7|5149.7|5148.7|5060.7|5059.7|10707
1591693200000|2020-06-09 09:00:00|5070.2|5069.2|5081.9|5080.9|5104.7|5103.7|5069.7|5068.7|8796
1591696800000|2020-06-09 10:00:00|5082.2|5081.2|5074.4|5073.4|5089.9|5088.9|5052.9|5051.9|8889
1591700400000|2020-06-09 11:00:00|5075.2|5074.2|5100.8|5099.8|5110.6|5109.6|5074.7|5073.7|6259
1591704000000|2020-06-09 12:00:00|5100.6|5099.6|5090.8|5089.8|5118.6|5117.6|5090.8|5089.8|7286
1591707600000|2020-06-09 13:00:00|5090.1|5089.1|5092.3|5091.3|5105.3|5104.3|5084.8|5083.8|5648
1591711200000|2020-06-09 14:00:00|5092.1|5091.1|5114.7|5113.7|5124.2|5123.2|5080.2|5079.2|9498
1591714800000|2020-06-09 15:00:00|5113.9|5112.9|5087.7|5085.7|5119.2|5118.2|5084.9|5082.9|14719
1591718400000|2020-06-09 16:00:00|5088.2|5086.2|5100.4|5098.4|5100.9|5098.9|5077.2|5075.2|1385
1591722000000|2020-06-09 17:00:00|5100.2|5098.2|5108.4|5106.4|5113.7|5111.7|5095.7|5093.7|1508
1591725600000|2020-06-09 18:00:00|5107.9|5105.9|5106.4|5104.4|5110.9|5108.9|5097.7|5095.7|863
1591729200000|2020-06-09 19:00:00|5106.2|5104.2|5098.4|5096.4|5116.9|5114.9|5093.2|5091.2|1762
1591732800000|2020-06-09 20:00:00|5099|5094.4|5095.3|5091.3|5107.1|5103.1|5088.8|5084.8|0
1591736400000|2020-06-09 21:00:00|5094.9|5090.9|5098.4|5094.4|5100.7|5096.7|5094.3|5090.3|0
1591740000000|2020-06-09 22:00:00|5098.5|5094.5|5110.4|5106.4|5113.2|5109.2|5097.5|5093.5|0
1591743600000|2020-06-09 23:00:00|5110.5|5106.5|5119|5116|5120.9|5117.9|5102.3|5099.3|0
1591747200000|2020-06-10 00:00:00|5119.1|5116.1|5122.9|5119.9|5123|5120|5108.1|5105.1|0
1591750800000|2020-06-10 01:00:00|5123|5120|5138.5|5135.5|5141.4|5138.4|5114|5111|0
1591754400000|2020-06-10 02:00:00|5138.6|5135.6|5131.5|5128.5|5142.9|5139.9|5125.1|5122.1|0
1591758000000|2020-06-10 03:00:00|5131.4|5128.4|5129.9|5126.9|5135.6|5132.6|5124.9|5121.9|0
1591761600000|2020-06-10 04:00:00|5129.6|5126.6|5128.6|5125.6|5129.9|5126.9|5121.7|5118.7|0
1591765200000|2020-06-10 05:00:00|5128.7|5125.7|5136.8|5133.8|5144.4|5141.4|5128.7|5125.7|0
1591768800000|2020-06-10 06:00:00|5135.7|5132.7|5116.4|5114.4|5138.4|5136.4|5115.7|5113.7|1436
1591772400000|2020-06-10 07:00:00|5115.9|5113.9|5138.6|5137.6|5154.4|5153.4|5114.9|5113.9|9959
1591776000000|2020-06-10 08:00:00|5138.1|5137.1|5108.1|5107.1|5143.8|5142.8|5105.3|5104.3|6357
1591779600000|2020-06-10 09:00:00|5108.3|5107.3|5078.8|5077.8|5108.6|5107.6|5072.8|5071.8|5059
1591783200000|2020-06-10 10:00:00|5078.6|5077.6|5078.1|5077.1|5084.1|5083.1|5050.8|5049.8|4301
1591786800000|2020-06-10 11:00:00|5078.8|5077.8|5084.9|5083.9|5090.7|5089.7|5063.1|5062.1|2672
1591790400000|2020-06-10 12:00:00|5084.7|5083.7|5104.9|5103.9|5107.4|5106.4|5083.4|5082.4|3514
1591794000000|2020-06-10 13:00:00|5104.7|5103.7|5072.9|5071.9|5107.2|5106.2|5062.7|5061.7|4452
1591797600000|2020-06-10 14:00:00|5073.2|5072.2|5055.1|5054.1|5079.9|5078.9|5043.6|5042.6|6263
1591801200000|2020-06-10 15:00:00|5054.6|5053.6|5057.6|5055.6|5073.6|5072.6|5047.8|5045.8|9971
1591804800000|2020-06-10 16:00:00|5057.3|5055.3|5062.8|5060.8|5065.1|5063.1|5054.1|5052.1|1813
1591808400000|2020-06-10 17:00:00|5062.6|5060.6|5052.6|5050.6|5063.3|5061.3|5051.8|5049.8|566
1591812000000|2020-06-10 18:00:00|5052.3|5050.3|5041.1|5039.1|5084.6|5082.6|5029.3|5027.3|3800
1591815600000|2020-06-10 19:00:00|5040.8|5038.8|5038.6|5036.6|5057.6|5055.6|5026.1|5024.1|2033
1591819200000|2020-06-10 20:00:00|5038.1|5034.1|5025.7|5021.7|5041.6|5037.6|5022.7|5018.7|0
1591822800000|2020-06-10 21:00:00|5025.8|5021.8|5025.3|5021.3|5027.7|5023.7|5025.1|5021.1|0
1591826400000|2020-06-10 22:00:00|5026.2|5022.2|5001.2|4997.2|5035.7|5031.7|4995.9|4991.9|0
1591830000000|2020-06-10 23:00:00|5001.1|4997.1|4987.7|4984.7|5011.1|5007.1|4982.1|4979.1|0
1591833600000|2020-06-11 00:00:00|4987.8|4984.8|5017.9|5014.9|5026|5023|4984.9|4981.9|0
1591837200000|2020-06-11 01:00:00|5018|5015|5020.2|5017.2|5032.4|5029.4|5017.2|5014.2|0
1591840800000|2020-06-11 02:00:00|5020.1|5017.1|5009.8|5006.8|5020.2|5017.2|5009.4|5006.4|0
1591844400000|2020-06-11 03:00:00|5009.7|5006.7|4983.5|4980.5|5011.2|5008.2|4977.9|4974.9|0
1591848000000|2020-06-11 04:00:00|4983.3|4980.3|4979.5|4976.5|4992|4989|4957|4954|0
1591851600000|2020-06-11 05:00:00|4979.4|4976.4|4956.2|4953.2|4982.7|4979.7|4945|4942|0
1591855200000|2020-06-11 06:00:00|4955.5|4952.5|4953.8|4951.8|4965.8|4963.8|4948.6|4946.6|2691
1591858800000|2020-06-11 07:00:00|4953.3|4952.3|4901.9|4900.9|4955.3|4954.3|4894.8|4893.8|14810
1591862400000|2020-06-11 08:00:00|4902.1|4901.1|4902.6|4901.6|4928.6|4927.6|4897.4|4896.4|6663
1591866000000|2020-06-11 09:00:00|4902.9|4901.9|4953.1|4952.1|4955.6|4954.6|4899.1|4898.1|5792
1591869600000|2020-06-11 10:00:00|4952.9|4951.9|4941.6|4940.6|4958.4|4957.4|4935.6|4934.6|4008
1591873200000|2020-06-11 11:00:00|4941.9|4940.9|4905.3|4904.3|4945.6|4944.6|4896.8|4895.8|4065
1591876800000|2020-06-11 12:00:00|4905.1|4904.1|4893.1|4892.1|4912.6|4911.6|4885.1|4884.1|4610
1591880400000|2020-06-11 13:00:00|4891.8|4890.8|4895.3|4894.3|4902.3|4901.3|4872.3|4871.3|9570
1591884000000|2020-06-11 14:00:00|4895.8|4894.8|4839.9|4838.9|4901.6|4900.6|4837.2|4836.2|10373
1591887600000|2020-06-11 15:00:00|4839.7|4838.7|4812.2|4810.2|4854.7|4853.7|4800.2|4798.2|25959
1591891200000|2020-06-11 16:00:00|4811.9|4809.9|4772.7|4770.7|4813.4|4811.4|4766.2|4764.2|5450
1591894800000|2020-06-11 17:00:00|4771.9|4769.9|4795.9|4793.9|4801.4|4799.4|4769.7|4767.7|2929
1591898400000|2020-06-11 18:00:00|4795.2|4793.2|4754.4|4752.4|4797.4|4795.4|4748.4|4746.4|2653
1591902000000|2020-06-11 19:00:00|4754.2|4752.2|4740.2|4738.2|4762.7|4760.7|4731.2|4729.2|2393
1591905600000|2020-06-11 20:00:00|4743.2|4739.2|4764.1|4760.1|4770.7|4766.7|4723|4719|0
1591909200000|2020-06-11 21:00:00|4763.9|4759.9|4763.6|4759.6|4768.8|4764.8|4761.5|4757.5|0
1591912800000|2020-06-11 22:00:00|4762.9|4758.9|4787|4783|4787.9|4783.9|4742.6|4738.6|0
1591916400000|2020-06-11 23:00:00|4787.3|4783.3|4790.5|4787.5|4798.3|4795.3|4770.9|4767.9|0
1591920000000|2020-06-12 00:00:00|4790.2|4787.2|4761.2|4758.2|4798|4795|4756.2|4753.2|0
1591923600000|2020-06-12 01:00:00|4761.1|4758.1|4788.8|4785.8|4788.8|4785.8|4740.9|4737.9|0
1591927200000|2020-06-12 02:00:00|4788.7|4785.7|4797.7|4794.7|4811.4|4808.4|4785.4|4782.4|0
1591930800000|2020-06-12 03:00:00|4797.8|4794.8|4801|4798|4810|4807|4784.3|4781.3|0
1591934400000|2020-06-12 04:00:00|4801.1|4798.1|4801.9|4798.9|4812.5|4809.5|4794|4791|0
1591938000000|2020-06-12 05:00:00|4801.8|4798.8|4807.7|4804.7|4810.8|4807.8|4790.8|4787.8|0
1591941600000|2020-06-12 06:00:00|4808.2|4805.2|4770.9|4768.9|4816.9|4814.9|4767.7|4765.7|3330
1591945200000|2020-06-12 07:00:00|4770.4|4769.4|4833.1|4832.1|4855.7|4854.7|4757.9|4756.9|17461
1591948800000|2020-06-12 08:00:00|4832.9|4831.9|4902.1|4901.1|4904.1|4903.1|4826.9|4825.9|10017
1591952400000|2020-06-12 09:00:00|4902.4|4901.4|4933.9|4932.9|4935.6|4934.6|4888.6|4887.6|7509
1591956000000|2020-06-12 10:00:00|4934.1|4933.1|4897.1|4896.1|4942.6|4941.6|4889.6|4888.6|6063
1591959600000|2020-06-12 11:00:00|4899.1|4898.1|4892.8|4891.8|4924.4|4923.4|4888.8|4887.8|5040
1591963200000|2020-06-12 12:00:00|4892.1|4891.1|4896.3|4895.3|4906.3|4905.3|4864.1|4863.1|4822
1591966800000|2020-06-12 13:00:00|4896.1|4895.1|4891.1|4890.1|4918.8|4917.8|4884.6|4883.6|7296
1591970400000|2020-06-12 14:00:00|4891.3|4890.3|4841.1|4840.1|4904.8|4903.8|4841.1|4840.1|11083
1591974000000|2020-06-12 15:00:00|4840.3|4839.3|4867.6|4865.6|4868.1|4866.1|4810.8|4809.8|20450
1591977600000|2020-06-12 16:00:00|4867.3|4865.3|4854.8|4852.8|4879.6|4877.6|4839.3|4837.3|4379
1591981200000|2020-06-12 17:00:00|4856.1|4854.1|4795.8|4793.8|4856.8|4854.8|4793.8|4791.8|2901
1591984800000|2020-06-12 18:00:00|4796.1|4794.1|4837.3|4835.3|4838.8|4836.8|4793.1|4791.1|1952
1591988400000|2020-06-12 19:00:00|4837.1|4835.1|4858.3|4856.3|4870.1|4868.1|4823.6|4821.6|2084
1591992000000|2020-06-12 20:00:00|4859.1|4855.1|4848.1|4844.1|4864.1|4860.1|4838.1|4834.1|0
1592172000000|2020-06-14 22:00:00|4795.1|4791.1|4806.4|4802.4|4809.9|4805.9|4758.3|4754.3|0
1592175600000|2020-06-14 23:00:00|4806.5|4802.5|4788.7|4785.7|4808.2|4804.2|4775.3|4772.3|0
1592179200000|2020-06-15 00:00:00|4788.8|4785.8|4788.4|4785.4|4812.5|4809.5|4787.7|4784.7|0
1592182800000|2020-06-15 01:00:00|4788.9|4785.9|4796.6|4793.6|4800.9|4797.9|4780.1|4777.1|0
1592186400000|2020-06-15 02:00:00|4796.5|4793.5|4784|4781|4805.1|4802.1|4783.9|4780.9|0
1592190000000|2020-06-15 03:00:00|4784.1|4781.1|4794|4791|4799.5|4796.5|4784|4781|0
1592193600000|2020-06-15 04:00:00|4794.1|4791.1|4772.4|4769.4|4795.4|4792.4|4772.3|4769.3|0
1592197200000|2020-06-15 05:00:00|4772.5|4769.5|4702.1|4699.1|4772.5|4769.5|4700.4|4697.4|0
1592200800000|2020-06-15 06:00:00|4701.8|4698.8|4719.6|4717.6|4722.6|4720.6|4683.3|4681.3|5517
1592204400000|2020-06-15 07:00:00|4720.6|4719.6|4704.7|4703.7|4732.3|4731.3|4692.1|4691.1|16680
1592208000000|2020-06-15 08:00:00|4704.9|4703.9|4779.9|4778.9|4785.9|4784.9|4691.7|4690.7|15246
1592211600000|2020-06-15 09:00:00|4779.7|4778.7|4802.9|4801.9|4805.9|4804.9|4750.9|4749.9|7967
1592215200000|2020-06-15 10:00:00|4802.7|4801.7|4775.9|4774.9|4818.4|4817.4|4766.4|4765.4|13584
1592218800000|2020-06-15 11:00:00|4776.2|4775.2|4795.3|4794.3|4811.1|4810.1|4771.7|4770.7|11565
1592222400000|2020-06-15 12:00:00|4794.8|4793.8|4798.8|4797.8|4809.3|4808.3|4780.6|4779.6|9182
1592226000000|2020-06-15 13:00:00|4798.6|4797.6|4787.8|4786.8|4809.6|4808.6|4763.8|4762.8|36688
1592229600000|2020-06-15 14:00:00|4788.1|4787.1|4818.3|4817.3|4835.1|4834.1|4778.3|4777.3|21915
1592233200000|2020-06-15 15:00:00|4817.8|4816.8|4823.8|4821.8|4843.3|4842.3|4813.3|4811.3|19898
1592236800000|2020-06-15 16:00:00|4823.6|4821.6|4847.3|4845.3|4847.6|4845.6|4820.1|4818.1|2311
1592240400000|2020-06-15 17:00:00|4847.6|4845.6|4843.3|4841.3|4856.8|4854.8|4842.1|4840.1|1698
1592244000000|2020-06-15 18:00:00|4843.6|4841.6|4875.1|4873.1|4889.6|4887.6|4843.3|4841.3|2463
1592247600000|2020-06-15 19:00:00|4874.8|4872.8|4880.1|4878.1|4889.6|4887.6|4850.1|4848.1|1943
1592251200000|2020-06-15 20:00:00|4882.2|4878.2|4897.3|4893.3|4899|4895|4876|4872|0
1592254800000|2020-06-15 21:00:00|4897.5|4893.5|4898.6|4894.6|4900.5|4896.5|4896.1|4892.1|0
1592258400000|2020-06-15 22:00:00|4898.9|4894.9|4901.6|4897.6|4914.1|4910.1|4887.5|4883.5|0
1592262000000|2020-06-15 23:00:00|4901.7|4897.7|4929.7|4926.7|4930.9|4927.9|4886.3|4883.3|0
1592265600000|2020-06-16 00:00:00|4929.5|4926.5|4923.6|4920.6|4934.1|4931.1|4913.3|4910.3|0
1592269200000|2020-06-16 01:00:00|4923.7|4920.7|4933.5|4930.5|4940.7|4937.7|4923.5|4920.5|0
1592272800000|2020-06-16 02:00:00|4933.4|4930.4|4974.4|4971.4|4978.9|4975.9|4932|4929|0
1592276400000|2020-06-16 03:00:00|4974.7|4971.7|4966.3|4963.3|4975.3|4972.3|4963.3|4960.3|0
1592280000000|2020-06-16 04:00:00|4966.2|4963.2|4957.6|4954.6|4968.1|4965.1|4953|4950|0
1592283600000|2020-06-16 05:00:00|4957.9|4954.9|4957.9|4954.9|4974.3|4971.3|4957.5|4954.5|0
1592287200000|2020-06-16 06:00:00|4957.7|4954.7|4933.6|4931.6|4962.3|4960.3|4931.8|4929.8|5406
1592290800000|2020-06-16 07:00:00|4933.1|4932.1|4904|4903|4950.8|4949.8|4901.8|4900.8|25285
1592294400000|2020-06-16 08:00:00|4904.3|4903.3|4921.3|4920.3|4928.5|4927.5|4886.5|4885.5|18104
1592298000000|2020-06-16 09:00:00|4921.5|4920.5|4924|4923|4932|4931|4907|4906|20101
1592301600000|2020-06-16 10:00:00|4923.8|4922.8|4943|4942|4949|4948|4917.5|4916.5|20218
1592305200000|2020-06-16 11:00:00|4944|4943|4954.1|4953.1|4954.9|4953.9|4933.8|4932.8|12222
1592308800000|2020-06-16 12:00:00|4954.4|4953.4|4991.1|4990.1|4998.4|4997.4|4951.6|4950.6|13459
1592312400000|2020-06-16 13:00:00|4991.4|4990.4|4983.4|4982.4|4994.6|4993.6|4964.1|4963.1|11030
1592316000000|2020-06-16 14:00:00|4983.1|4982.1|4920.9|4919.9|5007.9|5006.9|4912.9|4911.9|31194
1592319600000|2020-06-16 15:00:00|4919.2|4918.2|4957.7|4955.7|4967.2|4965.2|4892.4|4891.4|30100
1592323200000|2020-06-16 16:00:00|4957.2|4955.2|4966.9|4964.9|4973.7|4971.7|4941.9|4939.9|4976
1592326800000|2020-06-16 17:00:00|4965.9|4963.9|4958.9|4956.9|4972.7|4970.7|4952.2|4950.2|1412
1592330400000|2020-06-16 18:00:00|4958.4|4956.4|4958.9|4956.9|4975.4|4973.4|4946.4|4944.4|2106
1592334000000|2020-06-16 19:00:00|4959.2|4957.2|4949.9|4947.9|4960.2|4958.2|4929.7|4927.7|1144
1592337600000|2020-06-16 20:00:00|4951.1|4947.1|4954.1|4950.1|4959.4|4955.4|4946.9|4942.9|0
1592341200000|2020-06-16 21:00:00|4954|4950|4950.4|4946.4|4954.4|4950.4|4949|4945|0
1592344800000|2020-06-16 22:00:00|4949.3|4945.3|4950.8|4946.8|4951.8|4947.8|4927.2|4923.2|0
1592348400000|2020-06-16 23:00:00|4950.7|4946.7|4967.4|4964.4|4970.1|4967.1|4950.5|4946.5|0
1592352000000|2020-06-17 00:00:00|4967.3|4964.3|4960.2|4957.2|4967.7|4964.7|4943.1|4940.1|0
1592355600000|2020-06-17 01:00:00|4960.3|4957.3|4941|4938|4967.8|4964.8|4930.2|4927.2|0
1592359200000|2020-06-17 02:00:00|4941.1|4938.1|4932.2|4929.2|4945.8|4942.8|4918.5|4915.5|0
1592362800000|2020-06-17 03:00:00|4932.3|4929.3|4937.2|4934.2|4943|4940|4925.2|4922.2|0
1592366400000|2020-06-17 04:00:00|4937.3|4934.3|4954.8|4951.8|4964.2|4961.2|4936.5|4933.5|0
1592370000000|2020-06-17 05:00:00|4954.7|4951.7|4948.8|4945.8|4960.9|4957.9|4936.6|4933.6|0
1592373600000|2020-06-17 06:00:00|4949.3|4946.3|4961.4|4959.4|4984.7|4982.7|4945.7|4943.7|5114
1592377200000|2020-06-17 07:00:00|4960.9|4959.9|4995.6|4994.6|5014.1|5013.1|4951.4|4950.4|25160
1592380800000|2020-06-17 08:00:00|4995.1|4994.1|4989.9|4988.9|5006.1|5005.1|4979.1|4978.1|21883
1592384400000|2020-06-17 09:00:00|4990.1|4989.1|4958.6|4957.6|4992.9|4991.9|4955.4|4954.4|13922
1592388000000|2020-06-17 10:00:00|4959.1|4958.1|5010.6|5009.6|5010.6|5009.6|4953.9|4952.9|36648
1592391600000|2020-06-17 11:00:00|5010.1|5009.1|5004.1|5003.1|5018.1|5017.1|5000.1|4999.1|8173
1592395200000|2020-06-17 12:00:00|5004.4|5003.4|5016.6|5015.6|5027.6|5026.6|5001.6|5000.6|11068
1592398800000|2020-06-17 13:00:00|5016.9|5015.9|5000.6|4999.6|5022.1|5021.1|4990.6|4989.6|12796
1592402400000|2020-06-17 14:00:00|5000.4|4999.4|5009.8|5008.8|5011.6|5010.6|4967.3|4966.3|15113
1592406000000|2020-06-17 15:00:00|5009.6|5008.6|5002.6|5000.6|5013.8|5012.8|4988.1|4987.1|12904
1592409600000|2020-06-17 16:00:00|5002.8|5000.8|5006.6|5004.6|5009.3|5007.3|4992.8|4990.8|1192
1592413200000|2020-06-17 17:00:00|5006.3|5004.3|5002.6|5000.6|5010.8|5008.8|5002.6|5000.6|625
1592416800000|2020-06-17 18:00:00|5002.8|5000.8|4993.8|4991.8|5006.3|5004.3|4993.3|4991.3|604
1592420400000|2020-06-17 19:00:00|4993.6|4991.6|4980.1|4978.1|4996.3|4994.3|4970.1|4968.1|939
1592424000000|2020-06-17 20:00:00|4978.1|4974.1|4985.8|4981.8|4991.9|4987.9|4975.7|4971.7|0
1592427600000|2020-06-17 21:00:00|4985.7|4981.7|4980.9|4976.9|4986.1|4982.1|4979.4|4975.4|0
1592431200000|2020-06-17 22:00:00|4980.3|4976.3|4981.3|4977.3|4988.8|4984.8|4971|4967|0
1592434800000|2020-06-17 23:00:00|4981.6|4977.6|4960.7|4957.7|4987.7|4983.7|4959.4|4956.4|0
1592438400000|2020-06-18 00:00:00|4960.8|4957.8|4950.6|4947.6|4966.9|4963.9|4943.1|4940.1|0
1592442000000|2020-06-18 01:00:00|4950.8|4947.8|4931.8|4928.8|4959.2|4956.2|4910.5|4907.5|0
1592445600000|2020-06-18 02:00:00|4931.9|4928.9|4931.4|4928.4|4934.7|4931.7|4919.1|4916.1|0
1592449200000|2020-06-18 03:00:00|4931.6|4928.6|4964|4961|4968.8|4965.8|4929.9|4926.9|0
1592452800000|2020-06-18 04:00:00|4964.3|4961.3|4969.7|4966.7|4974.4|4971.4|4953.5|4950.5|0
1592456400000|2020-06-18 05:00:00|4969.8|4966.8|4959.8|4956.8|4975.5|4972.5|4951.2|4948.2|0
1592460000000|2020-06-18 06:00:00|4960.1|4957.1|4979.8|4977.8|4990.3|4988.3|4950.6|4948.6|1786
1592463600000|2020-06-18 07:00:00|4979.3|4978.3|4975.8|4974.8|4986.3|4985.3|4956.1|4955.1|7183
1592467200000|2020-06-18 08:00:00|4976|4975|5007|5006|5018.8|5017.8|4968|4967|18196
1592470800000|2020-06-18 09:00:00|5006.8|5005.8|4976.8|4975.8|5019.5|5018.5|4967.3|4966.3|11709
1592474400000|2020-06-18 10:00:00|4976.5|4975.5|4967.5|4966.5|4977.5|4976.5|4960|4959|4827
1592478000000|2020-06-18 11:00:00|4967.3|4966.3|4922.1|4921.1|4970|4969|4913.1|4912.1|10290
1592481600000|2020-06-18 12:00:00|4922.8|4921.8|4937.1|4936.1|4945.3|4944.3|4912.8|4911.8|3504
1592485200000|2020-06-18 13:00:00|4936.6|4935.6|4927.3|4926.3|4941.3|4940.3|4907.1|4906.1|5912
1592488800000|2020-06-18 14:00:00|4927.1|4926.1|4954.6|4953.6|4955.3|4954.3|4919.6|4918.6|4990
1592492400000|2020-06-18 15:00:00|4953.8|4952.8|4945.8|4943.8|4967.3|4966.3|4943.3|4941.3|7512
1592496000000|2020-06-18 16:00:00|4945.6|4943.6|4952.3|4950.3|4953.6|4951.6|4938.1|4936.1|1175
1592499600000|2020-06-18 17:00:00|4952.6|4950.6|4956.3|4954.3|4958.6|4956.6|4950.8|4948.8|742
1592503200000|2020-06-18 18:00:00|4956.1|4954.1|4938.1|4936.1|4956.6|4954.6|4938.1|4936.1|410
1592506800000|2020-06-18 19:00:00|4938.3|4936.3|4953.1|4951.1|4954.6|4952.6|4930.8|4928.8|373
1592510400000|2020-06-18 20:00:00|4952.9|4948.9|4944.3|4940.3|4954|4950|4940.4|4936.4|0
1592514000000|2020-06-18 21:00:00|4944.4|4940.4|4943.6|4939.6|4945.8|4941.8|4943.6|4939.6|0
1592517600000|2020-06-18 22:00:00|4943.3|4939.3|4956.4|4952.4|4957.2|4953.2|4941|4937|0
1592521200000|2020-06-18 23:00:00|4956.5|4952.5|4969.9|4966.9|4972.1|4969.1|4956.4|4952.4|0
1592524800000|2020-06-19 00:00:00|4970.3|4967.3|4948.9|4945.9|4970.3|4967.3|4936.4|4933.4|0
1592528400000|2020-06-19 01:00:00|4948.7|4945.7|4947.7|4944.7|4958.4|4955.4|4934.2|4931.2|0
1592532000000|2020-06-19 02:00:00|4947.8|4944.8|4961.1|4958.1|4961.2|4958.2|4943.3|4940.3|0
1592535600000|2020-06-19 03:00:00|4961|4958|4959.5|4956.5|4961.2|4958.2|4950.7|4947.7|0
1592539200000|2020-06-19 04:00:00|4959.6|4956.6|4954.9|4951.9|4962.6|4959.6|4953.4|4950.4|0
1592542800000|2020-06-19 05:00:00|4954.8|4951.8|4968.6|4965.6|4970|4967|4952|4949|0
1592546400000|2020-06-19 06:00:00|4968|4965|5000.6|4998.6|5004.8|5002.8|4963.6|4961.6|3058
1592550000000|2020-06-19 07:00:00|5000.8|4999.8|4998.5|4997.5|5011.8|5010.8|4986.3|4985.3|10897
1592553600000|2020-06-19 08:00:00|4998|4997|4999|4998|4999.5|4998.5|4985.5|4984.5|3561
1592557200000|2020-06-19 09:00:00|4998.8|4997.8|5018.5|5017.5|5030.5|5029.5|4994.5|4993.5|10449
1592560800000|2020-06-19 10:00:00|5018|5017|5023.5|5022.5|5032.5|5031.5|5012|5011|4123
1592564400000|2020-06-19 11:00:00|5024|5023|5032.2|5031.2|5032.7|5031.7|5016.5|5015.5|3511
1592568000000|2020-06-19 12:00:00|5032|5031|5037.5|5036.5|5041.7|5040.7|5027|5026|5985
1592571600000|2020-06-19 13:00:00|5037.2|5036.2|4999.2|4998.2|5039|5038|4997.7|4996.7|13401
1592575200000|2020-06-19 14:00:00|5000.2|4999.2|4993|4992|5016|5015|4989.5|4988.5|12303
1592578800000|2020-06-19 15:00:00|4993.2|4992.2|4972.6|4970.6|4996.7|4995.7|4971.1|4969.1|15979
1592582400000|2020-06-19 16:00:00|4971.9|4969.9|4954.6|4952.6|4973.4|4971.4|4926.4|4924.4|3733
1592586000000|2020-06-19 17:00:00|4954.4|4952.4|4926.6|4924.6|4954.4|4952.4|4926.6|4924.6|992
1592589600000|2020-06-19 18:00:00|4927.1|4925.1|4940.1|4938.1|4942.9|4940.9|4920.9|4918.9|1105
1592593200000|2020-06-19 19:00:00|4939.9|4937.9|4927.9|4925.9|4953.1|4951.1|4924.4|4922.4|967
1592596800000|2020-06-19 20:00:00|4928.7|4924.7|4887.1|4883.1|4929.1|4925.1|4885.6|4881.6|0
1592776800000|2020-06-21 22:00:00|4858.5|4854.5|4887.8|4883.8|4891.6|4887.6|4844.3|4840.3|0
1592780400000|2020-06-21 23:00:00|4888.2|4884.2|4889.9|4886.9|4891.6|4888.6|4872.5|4869.5|0
1592784000000|2020-06-22 00:00:00|4890|4887|4910.4|4907.4|4915.1|4912.1|4884.1|4881.1|0
1592787600000|2020-06-22 01:00:00|4910.5|4907.5|4925.3|4922.3|4940.6|4937.6|4910.4|4907.4|0
1592791200000|2020-06-22 02:00:00|4924.8|4921.8|4941.2|4938.2|4943.1|4940.1|4923.9|4920.9|0
1592794800000|2020-06-22 03:00:00|4941.1|4938.1|4949.4|4946.4|4960.8|4957.8|4936.6|4933.6|0
1592798400000|2020-06-22 04:00:00|4949.9|4946.9|4941.7|4938.7|4957.9|4954.9|4940.3|4937.3|0
1592802000000|2020-06-22 05:00:00|4941.6|4938.6|4933.4|4930.4|4944|4941|4929.1|4926.1|0
1592805600000|2020-06-22 06:00:00|4933.1|4930.1|4932.6|4930.6|4934.6|4932.6|4905.6|4903.6|1929
1592809200000|2020-06-22 07:00:00|4932.1|4931.1|4971.9|4970.9|4982.6|4981.6|4900.6|4899.6|13478
1592812800000|2020-06-22 08:00:00|4971.6|4970.6|4991.4|4990.4|4993.1|4992.1|4960.9|4959.9|4570
1592816400000|2020-06-22 09:00:00|4991.6|4990.6|4980.1|4979.1|5007.6|5006.6|4978.1|4977.1|4525
1592820000000|2020-06-22 10:00:00|4980.4|4979.4|4955.6|4954.6|4988.1|4987.1|4948.1|4947.1|3192
1592823600000|2020-06-22 11:00:00|4955.1|4954.1|4962.1|4961.1|4962.6|4961.6|4942.9|4941.9|2753
1592827200000|2020-06-22 12:00:00|4961.9|4960.9|4957.1|4956.1|4968.6|4967.6|4949.9|4948.9|3570
1592830800000|2020-06-22 13:00:00|4956.9|4955.9|4949.6|4948.6|4962.1|4961.1|4927.9|4926.9|4511
1592834400000|2020-06-22 14:00:00|4949.9|4948.9|4934.4|4933.4|4960.4|4959.4|4934.1|4933.1|4770
1592838000000|2020-06-22 15:00:00|4934.6|4933.6|4955.8|4953.8|4959.1|4957.1|4931.4|4930.4|11033
1592841600000|2020-06-22 16:00:00|4955.6|4953.6|4971.8|4969.8|4975.6|4973.6|4953.3|4951.3|1600
1592845200000|2020-06-22 17:00:00|4971.6|4969.6|4968.3|4966.3|4973.8|4971.8|4964.1|4962.1|499
1592848800000|2020-06-22 18:00:00|4968.6|4966.6|4979.3|4977.3|4979.8|4977.8|4959.6|4957.6|573
1592852400000|2020-06-22 19:00:00|4979.6|4977.6|4973.6|4971.6|4980.8|4978.8|4958.1|4956.1|644
1592856000000|2020-06-22 20:00:00|4975.7|4971.7|4982.3|4978.3|4989.1|4985.1|4973.1|4969.1|0
1592859600000|2020-06-22 21:00:00|4982.6|4978.6|4983.6|4979.6|4984.1|4980.1|4982.2|4978.2|0
1592863200000|2020-06-22 22:00:00|4984|4980|4996.9|4992.9|4998|4994|4979.8|4975.8|0
1592866800000|2020-06-22 23:00:00|4996.8|4992.8|5001.2|4998.2|5006.1|5003.1|4995.2|4991.2|0
1592870400000|2020-06-23 00:00:00|5001.1|4998.1|4999.9|4996.9|5001.3|4998.3|4987.9|4984.9|0
1592874000000|2020-06-23 01:00:00|4999.8|4996.8|4977.8|4974.8|5001.4|4998.4|4913|4910|0
1592877600000|2020-06-23 02:00:00|4981.2|4978.2|4987.1|4984.1|5004.9|5001.9|4966.1|4963.1|0
1592881200000|2020-06-23 03:00:00|4986.8|4983.8|4988|4985|4999.1|4996.1|4980.1|4977.1|0
1592884800000|2020-06-23 04:00:00|4987.8|4984.8|4987.5|4984.5|4999.9|4996.9|4982.6|4979.6|0
1592888400000|2020-06-23 05:00:00|4987.8|4984.8|4977.1|4974.1|4995.5|4992.5|4968.9|4965.9|0
1592892000000|2020-06-23 06:00:00|4976.4|4973.4|4984.3|4982.3|4989.6|4987.6|4960.3|4958.3|1773
1592895600000|2020-06-23 07:00:00|4983.8|4982.8|5037.5|5036.5|5037.7|5036.7|4962.3|4961.3|11985
1592899200000|2020-06-23 08:00:00|5037|5036|5015.2|5014.2|5038.5|5037.5|5014|5013|6121
1592902800000|2020-06-23 09:00:00|5015|5014|5023.5|5022.5|5030|5029|5009|5008|3399
1592906400000|2020-06-23 10:00:00|5023.2|5022.2|5033|5032|5037.2|5036.2|5019.2|5018.2|4810
1592910000000|2020-06-23 11:00:00|5032.7|5031.7|5041.7|5040.7|5043|5042|5020.7|5019.7|3596
1592913600000|2020-06-23 12:00:00|5041.5|5040.5|5034.2|5033.2|5047.5|5046.5|5028.5|5027.5|3441
1592917200000|2020-06-23 13:00:00|5034.5|5033.5|5008.2|5007.2|5037.7|5036.7|5006.2|5005.2|12363
1592920800000|2020-06-23 14:00:00|5008|5007|4993.6|4992.6|5015.9|5014.9|4986.1|4985.1|11424
1592924400000|2020-06-23 15:00:00|4994.1|4993.1|5010.4|5008.4|5027.9|5025.9|4987.9|4986.9|10472
1592928000000|2020-06-23 16:00:00|5011.4|5009.4|5008.6|5006.6|5014.1|5012.1|5003.6|5001.6|981
1592931600000|2020-06-23 17:00:00|5008.9|5006.9|5012.6|5010.6|5016.6|5014.6|5004.9|5002.9|1063
1592935200000|2020-06-23 18:00:00|5012.9|5010.9|5002.9|5000.9|5012.9|5010.9|5001.1|4999.1|553
1592938800000|2020-06-23 19:00:00|5003.1|5001.1|4990.9|4988.9|5006.6|5004.6|4984.6|4982.6|782
1592942400000|2020-06-23 20:00:00|4991.5|4987.5|4982.8|4978.8|5000|4996|4980.6|4976.6|0
1592946000000|2020-06-23 21:00:00|4982.7|4978.7|4988.1|4984.1|4989.6|4985.6|4981.2|4977.2|0
1592949600000|2020-06-23 22:00:00|4987.4|4983.4|4980.1|4976.1|4995.5|4991.5|4978.5|4974.5|0
1592953200000|2020-06-23 23:00:00|4979.7|4975.7|4982.9|4979.9|4990.8|4987.8|4976.6|4973.6|0
1592956800000|2020-06-24 00:00:00|4983|4980|5008.3|5005.3|5012.9|5009.9|4981.7|4978.7|0
1592960400000|2020-06-24 01:00:00|5008.4|5005.4|4993.3|4990.3|5015.5|5012.5|4991.1|4988.1|0
1592964000000|2020-06-24 02:00:00|4993.2|4990.2|4995.1|4992.1|5003.7|5000.7|4983.1|4980.1|0
1592967600000|2020-06-24 03:00:00|4995.2|4992.2|4999.7|4996.7|5008.4|5005.4|4991.1|4988.1|0
1592971200000|2020-06-24 04:00:00|4999.8|4996.8|5010.3|5007.3|5019.2|5016.2|4998.2|4995.2|0
1592974800000|2020-06-24 05:00:00|5010.2|5007.2|5001.1|4998.1|5017.1|5014.1|5001.1|4998.1|0
1592978400000|2020-06-24 06:00:00|5001.5|4998.5|4993.6|4991.6|5001.5|4998.9|4988.4|4986.4|1344
1592982000000|2020-06-24 07:00:00|4993.1|4992.1|4952|4951|5005.9|5004.9|4944|4943|9698
1592985600000|2020-06-24 08:00:00|4952.3|4951.3|4942.3|4941.3|4956.5|4955.5|4920.5|4919.5|5823
1592989200000|2020-06-24 09:00:00|4942.5|4941.5|4913.5|4912.5|4951.3|4950.3|4906.3|4905.3|5689
1592992800000|2020-06-24 10:00:00|4913.8|4912.8|4930|4929|4936.3|4935.3|4912.3|4911.3|4528
1592996400000|2020-06-24 11:00:00|4930.5|4929.5|4933.4|4932.4|4945.3|4944.3|4929|4928|3427
1593000000000|2020-06-24 12:00:00|4933.1|4932.1|4939.6|4938.6|4942.4|4941.4|4924.1|4923.1|3168
1593003600000|2020-06-24 13:00:00|4939.9|4938.9|4916.6|4915.6|4947.6|4946.6|4915.4|4914.4|5319
1593007200000|2020-06-24 14:00:00|4916.4|4915.4|4901.9|4900.9|4926.2|4925.2|4897.7|4896.7|7942
1593010800000|2020-06-24 15:00:00|4901.4|4900.4|4859.2|4857.2|4906.9|4905.9|4848.2|4846.2|17678
1593014400000|2020-06-24 16:00:00|4858.4|4856.4|4890.4|4888.4|4890.4|4888.4|4855.9|4853.9|2935
1593018000000|2020-06-24 17:00:00|4890.2|4888.2|4870.4|4868.4|4893.2|4891.2|4862.7|4860.7|1639
1593021600000|2020-06-24 18:00:00|4869.4|4867.4|4874.9|4872.9|4884.4|4882.4|4859.2|4857.2|1162
1593025200000|2020-06-24 19:00:00|4875.2|4873.2|4875.4|4873.4|4898.2|4896.2|4872.9|4870.9|1212
1593028800000|2020-06-24 20:00:00|4876.6|4872.6|4896.5|4892.5|4897.1|4893.1|4876.6|4872.6|0
1593032400000|2020-06-24 21:00:00|4896.3|4892.3|4892.3|4888.3|4896.6|4892.6|4892.3|4888.3|0
1593036000000|2020-06-24 22:00:00|4891.6|4887.6|4882.7|4878.7|4898.3|4894.3|4880.1|4876.1|0
1593039600000|2020-06-24 23:00:00|4882.8|4878.8|4871.7|4868.7|4883.6|4879.6|4871.3|4868.3|0
1593043200000|2020-06-25 00:00:00|4871.4|4868.4|4904|4901|4908.2|4905.2|4866.7|4863.7|0
1593046800000|2020-06-25 01:00:00|4903.9|4900.9|4858.2|4855.2|4911.5|4908.5|4855.4|4852.4|0
1593050400000|2020-06-25 02:00:00|4858.3|4855.3|4866|4863|4867.7|4864.7|4844.9|4841.9|0
1593054000000|2020-06-25 03:00:00|4866.1|4863.1|4873|4870|4874.7|4871.7|4853.7|4850.7|0
1593057600000|2020-06-25 04:00:00|4873.1|4870.1|4862.7|4859.7|4876.2|4873.2|4854|4851|0
1593061200000|2020-06-25 05:00:00|4862.8|4859.8|4878.4|4875.4|4879.8|4876.8|4858|4855|0
1593064800000|2020-06-25 06:00:00|4877.3|4874.3|4852.4|4850.4|4887.2|4885.2|4847.9|4845.9|2250
1593068400000|2020-06-25 07:00:00|4851.9|4850.9|4832.9|4831.9|4863.2|4862.2|4793.9|4792.9|11713
1593072000000|2020-06-25 08:00:00|4833.4|4832.4|4885.1|4884.1|4901.6|4900.6|4830.9|4829.9|7858
1593075600000|2020-06-25 09:00:00|4885.4|4884.4|4884.1|4883.1|4902.4|4901.4|4864.6|4863.6|5189
1593079200000|2020-06-25 10:00:00|4884.4|4883.4|4900.4|4899.4|4900.6|4899.6|4870.9|4869.9|4069
1593082800000|2020-06-25 11:00:00|4900.1|4899.1|4871.6|4870.6|4900.1|4899.1|4869.6|4868.6|3141
1593086400000|2020-06-25 12:00:00|4871.9|4870.9|4871.4|4870.4|4894.6|4893.6|4866.6|4865.6|4794
1593090000000|2020-06-25 13:00:00|4871.6|4870.6|4896.4|4895.4|4907.6|4906.6|4870.9|4869.9|10018
1593093600000|2020-06-25 14:00:00|4896.6|4895.6|4931.7|4930.7|4936.2|4935.2|4894.4|4893.4|9693
1593097200000|2020-06-25 15:00:00|4931.5|4930.5|4934.2|4932.2|4943.7|4942.7|4910.5|4908.5|13697
1593100800000|2020-06-25 16:00:00|4934.5|4932.5|4952|4950|4959|4957|4934.2|4932.2|2100
1593104400000|2020-06-25 17:00:00|4951.7|4949.7|4948|4946|4952.7|4950.7|4942|4940|642
1593108000000|2020-06-25 18:00:00|4948.2|4946.2|4946|4944|4949|4947|4935.2|4933.2|631
1593111600000|2020-06-25 19:00:00|4946.2|4944.2|4985.2|4983.2|4986.5|4984.5|4941.7|4939.7|1845
1593115200000|2020-06-25 20:00:00|4984.4|4980.4|4983.7|4979.7|4992.2|4988.2|4968.2|4964.2|0
1593118800000|2020-06-25 21:00:00|4983.3|4979.3|4981.1|4977.1|4983.3|4979.3|4980.7|4976.7|0
1593122400000|2020-06-25 22:00:00|4980.7|4976.7|4982.3|4978.3|4983.8|4979.8|4974.9|4970.9|0
1593126000000|2020-06-25 23:00:00|4981.9|4977.9|4981.3|4978.3|4992|4989|4978.2|4974.2|0
1593129600000|2020-06-26 00:00:00|4981.2|4978.2|4982.8|4979.8|4982.9|4979.9|4963.7|4960.7|0
1593133200000|2020-06-26 01:00:00|4982.7|4979.7|4985.5|4982.5|4987.2|4984.2|4975.2|4972.2|0
1593136800000|2020-06-26 02:00:00|4986|4983|4972.7|4969.7|4987|4984|4969.6|4966.6|0
1593140400000|2020-06-26 03:00:00|4972.8|4969.8|4980.5|4977.5|4982|4979|4968.4|4965.4|0
1593144000000|2020-06-26 04:00:00|4981.1|4978.1|4995.9|4992.9|5002.6|4999.6|4981.1|4978.1|0
1593147600000|2020-06-26 05:00:00|4995.8|4992.8|4986.2|4983.2|5000.5|4997.5|4982|4979|0
1593151200000|2020-06-26 06:00:00|4986.5|4983.5|4968.5|4966.5|4987|4985|4968.5|4966.5|1824
1593154800000|2020-06-26 07:00:00|4968|4967|4968.4|4967.4|4980.7|4979.7|4950.2|4949.2|9667
1593158400000|2020-06-26 08:00:00|4968.6|4967.6|4972.1|4971.1|4976.6|4975.6|4930.4|4929.4|6007
1593162000000|2020-06-26 09:00:00|4972.4|4971.4|4997.1|4996.1|5000.9|4999.9|4963.4|4962.4|5981
1593165600000|2020-06-26 10:00:00|4996.6|4995.6|5008.1|5007.1|5009.4|5008.4|4992.9|4991.9|4540
1593169200000|2020-06-26 11:00:00|5008.4|5007.4|4993.6|4992.6|5015.6|5014.6|4990.9|4989.9|3057
1593172800000|2020-06-26 12:00:00|4993.9|4992.9|4975.6|4974.6|4997.9|4996.9|4971.6|4970.6|3888
1593176400000|2020-06-26 13:00:00|4975.9|4974.9|4971.4|4970.4|4982.1|4981.1|4956.6|4955.6|4586
1593180000000|2020-06-26 14:00:00|4971.6|4970.6|4919.9|4918.9|4971.6|4970.6|4908.4|4907.4|9827
1593183600000|2020-06-26 15:00:00|4920.4|4919.4|4914.3|4912.3|4928.7|4927.7|4901.6|4899.6|13206
1593187200000|2020-06-26 16:00:00|4914.1|4912.1|4906.3|4904.3|4914.6|4912.6|4889.3|4887.3|2013
1593190800000|2020-06-26 17:00:00|4905.8|4903.8|4911.1|4909.1|4918.6|4916.6|4903.1|4901.1|557
1593194400000|2020-06-26 18:00:00|4910.8|4908.8|4895.3|4893.3|4913.6|4911.6|4887.6|4885.6|748
1593198000000|2020-06-26 19:00:00|4894.3|4892.3|4891.6|4889.6|4905.3|4903.3|4884.3|4882.3|1043
1593201600000|2020-06-26 20:00:00|4892.4|4888.4|4899.6|4895.6|4914.6|4910.6|4891.6|4887.6|0
1593381600000|2020-06-28 22:00:00|4874.6|4870.6|4890.6|4886.6|4896|4892|4870.7|4866.7|0
1593385200000|2020-06-28 23:00:00|4890.7|4886.7|4895.8|4892.8|4902.6|4899.6|4880.6|4877.6|0
1593388800000|2020-06-29 00:00:00|4896.1|4893.1|4899.8|4896.8|4900.6|4897.6|4880.7|4877.7|0
1593392400000|2020-06-29 01:00:00|4899.1|4896.1|4917.4|4914.4|4922.5|4919.5|4898.4|4895.4|0
1593396000000|2020-06-29 02:00:00|4917.1|4914.1|4902|4899|4922.9|4919.9|4898.6|4895.6|0
1593399600000|2020-06-29 03:00:00|4902.1|4899.1|4889.8|4886.8|4905|4902|4885.3|4882.3|0
1593403200000|2020-06-29 04:00:00|4889.9|4886.9|4874.6|4871.6|4898.9|4895.9|4872.9|4869.9|0
1593406800000|2020-06-29 05:00:00|4874.7|4871.7|4867.3|4864.3|4895.6|4892.6|4867.3|4864.3|0
1593410400000|2020-06-29 06:00:00|4867.5|4864.5|4884.3|4882.3|4895.1|4893.1|4860.8|4858.8|2049
1593414000000|2020-06-29 07:00:00|4883.8|4882.8|4896.3|4895.3|4929.8|4928.8|4880.8|4879.8|10392
1593417600000|2020-06-29 08:00:00|4896.1|4895.1|4907.1|4906.1|4908.8|4907.8|4867.3|4866.3|3812
1593421200000|2020-06-29 09:00:00|4906.8|4905.8|4925.1|4924.1|4930.6|4929.6|4896.3|4895.3|4045
1593424800000|2020-06-29 10:00:00|4925.3|4924.3|4919.1|4918.1|4928.6|4927.6|4901.3|4900.3|3902
1593428400000|2020-06-29 11:00:00|4919.8|4918.8|4938.9|4937.9|4944.2|4943.2|4916.8|4915.8|2160
1593432000000|2020-06-29 12:00:00|4939.2|4938.2|4926.2|4925.2|4943.2|4942.2|4916.4|4915.4|3023
1593435600000|2020-06-29 13:00:00|4926.4|4925.4|4914.9|4913.9|4937.4|4936.4|4898.9|4897.9|5180
1593439200000|2020-06-29 14:00:00|4915.4|4914.4|4961.8|4960.8|4979.1|4978.1|4915.4|4914.4|7395
1593442800000|2020-06-29 15:00:00|4962.3|4961.3|4944.8|4942.8|4967.3|4965.3|4942.3|4940.3|11374
1593446400000|2020-06-29 16:00:00|4944.6|4942.6|4952.3|4950.3|4958.8|4956.8|4944.6|4942.6|1200
1593450000000|2020-06-29 17:00:00|4952.6|4950.6|4957.3|4955.3|4961.8|4959.8|4950.8|4948.8|391
1593453600000|2020-06-29 18:00:00|4957.6|4955.6|4950.1|4948.1|4959.1|4957.1|4946.1|4944.1|537
1593457200000|2020-06-29 19:00:00|4950.3|4948.3|4961.3|4959.3|4963.1|4961.1|4941.8|4939.8|991
1593460800000|2020-06-29 20:00:00|4961.6|4959.6|4968|4964|4974.2|4970.2|4961.6|4958.8|0
1593464400000|2020-06-29 21:00:00|4967.9|4963.9|4970|4966|4971.6|4967.6|4965.6|4961.6|0
1593468000000|2020-06-29 22:00:00|4969.5|4965.5|4985.3|4981.3|4991|4987|4967.2|4963.2|0
1593471600000|2020-06-29 23:00:00|4985.4|4981.4|4982|4979|4990.4|4987.4|4979.8|4976.8|0
1593475200000|2020-06-30 00:00:00|4981.9|4978.9|4965.9|4962.9|4981.9|4978.9|4962.6|4959.6|0
1593478800000|2020-06-30 01:00:00|4965.6|4962.6|4973.4|4970.4|4982.8|4979.8|4964.7|4961.7|0
1593482400000|2020-06-30 02:00:00|4973.5|4970.5|4971.9|4968.9|4980|4977|4970.7|4967.7|0
1593486000000|2020-06-30 03:00:00|4972|4969|4974.4|4971.4|4978.7|4975.7|4969.8|4966.8|0
1593489600000|2020-06-30 04:00:00|4974.6|4971.6|4971.1|4968.1|4979.1|4976.1|4966.5|4963.5|0
1593493200000|2020-06-30 05:00:00|4971|4968|4952.9|4949.9|4981.3|4978.3|4952.9|4949.9|0
1593496800000|2020-06-30 06:00:00|4954|4951|4949.1|4947.1|4959.3|4957.3|4940.3|4938.3|1565
1593500400000|2020-06-30 07:00:00|4948.8|4947.8|4956.4|4955.4|4971.8|4970.8|4936.1|4935.1|9062
1593504000000|2020-06-30 08:00:00|4956.2|4955.2|4924.4|4923.4|4960.2|4959.2|4914.7|4913.7|4622
1593507600000|2020-06-30 09:00:00|4924.2|4923.2|4945.9|4944.9|4947.9|4946.9|4921.4|4920.4|4650
1593511200000|2020-06-30 10:00:00|4946.2|4945.2|4948.7|4947.7|4959.7|4958.7|4942.4|4941.4|2399
1593514800000|2020-06-30 11:00:00|4948.4|4947.4|4946.5|4945.5|4966.4|4965.4|4945.7|4944.7|2240
1593518400000|2020-06-30 12:00:00|4946.7|4945.7|4925.2|4924.2|4948.2|4947.2|4920.5|4919.5|2711
1593522000000|2020-06-30 13:00:00|4925|4924|4903|4902|4927.7|4926.7|4901|4900|5496
1593525600000|2020-06-30 14:00:00|4902.7|4901.7|4927.3|4926.3|4930.3|4929.3|4902.5|4901.5|5109
1593529200000|2020-06-30 15:00:00|4927.6|4926.6|4939|4937|4954.1|4953.1|4924.6|4923.6|14372
1593532800000|2020-06-30 16:00:00|4939.2|4937.2|4928|4926|4948.7|4946.7|4926.5|4924.5|2623
1593536400000|2020-06-30 17:00:00|4928.2|4926.2|4931.7|4929.7|4932|4930|4922|4920|460
1593540000000|2020-06-30 18:00:00|4932|4930|4942.7|4940.7|4945|4943|4926.5|4924.5|635
1593543600000|2020-06-30 19:00:00|4943|4941|4955.5|4953.5|4974.5|4972.5|4934.7|4932.7|1989
1593547200000|2020-06-30 20:00:00|4955.7|4951.7|4948.3|4944.3|4955.7|4951.7|4942.2|4938.2|0
1593550800000|2020-06-30 21:00:00|4947.9|4943.9|4947.7|4943.7|4948.4|4944.4|4945.4|4941.4|0
1593554400000|2020-06-30 22:00:00|4947.8|4943.8|4948.8|4944.8|4959.7|4955.7|4946.8|4942.8|0
1593558000000|2020-06-30 23:00:00|4948.9|4944.9|4947.8|4944.8|4955.9|4952.9|4945.1|4942.1|0
1593561600000|2020-07-01 00:00:00|4947.6|4944.6|4961.9|4958.9|4963.6|4960.6|4943.5|4940.5|0
1593565200000|2020-07-01 01:00:00|4962|4959|4964.5|4961.5|4970.7|4967.7|4957.1|4954.1|0
1593568800000|2020-07-01 02:00:00|4964.6|4961.6|4954.6|4951.6|4967.7|4964.7|4950|4947|0
1593572400000|2020-07-01 03:00:00|4954.5|4951.5|4961.5|4958.5|4964.9|4961.9|4953.1|4950.1|0
1593576000000|2020-07-01 04:00:00|4962|4959|4950.2|4947.2|4963.6|4960.6|4950|4947|0
1593579600000|2020-07-01 05:00:00|4950.1|4947.1|4939.1|4936.1|4953.1|4950.1|4933.8|4930.8|0
1593583200000|2020-07-01 06:00:00|4939.4|4936.4|4942.7|4940.7|4945.7|4943.7|4922.7|4920.7|2241
1593586800000|2020-07-01 07:00:00|4942.2|4941.2|4928.2|4927.2|4942.5|4941.5|4919|4918|8052
1593590400000|2020-07-01 08:00:00|4928.4|4927.4|4928.7|4927.7|4935.7|4934.7|4922.7|4921.7|2571
1593594000000|2020-07-01 09:00:00|4928.9|4927.9|4895.2|4894.2|4945.7|4944.7|4893.9|4892.9|11888
1593597600000|2020-07-01 10:00:00|4895.7|4894.7|4871.9|4870.9|4908.9|4907.9|4862.7|4861.7|9553
1593601200000|2020-07-01 11:00:00|4871.7|4870.7|4867.7|4866.7|4872.4|4871.4|4850.2|4849.2|8069
1593604800000|2020-07-01 12:00:00|4866.9|4865.9|4931.7|4930.7|4932.2|4931.2|4857|4856|9211
1593608400000|2020-07-01 13:00:00|4931.5|4930.5|4938|4937|4949.7|4948.7|4915.5|4914.5|9596
1593612000000|2020-07-01 14:00:00|4941.2|4940.2|4946.7|4945.7|4965.5|4964.5|4929.7|4928.7|9920
1593615600000|2020-07-01 15:00:00|4947|4946|4939.3|4937.3|4948|4947|4917.1|4915.3|10812
1593619200000|2020-07-01 16:00:00|4939.5|4937.5|4947.5|4945.5|4957|4955|4936|4934|2226
1593622800000|2020-07-01 17:00:00|4947.8|4945.8|4943|4941|4949.3|4947.3|4938.3|4936.3|532
1593626400000|2020-07-01 18:00:00|4943.5|4941.5|4946|4944|4948.8|4946.8|4939.5|4937.5|366
1593630000000|2020-07-01 19:00:00|4946.3|4944.3|4952|4950|4964|4962|4945|4943|937
1593633600000|2020-07-01 20:00:00|4952.4|4948.4|4946.8|4942.8|4954.1|4950.1|4945.8|4941.8|0
1593637200000|2020-07-01 21:00:00|4946.5|4942.5|4945.9|4941.9|4947.2|4943.2|4944.4|4940.4|0
1593640800000|2020-07-01 22:00:00|4946.1|4942.1|4953.4|4949.4|4954.1|4950.1|4943.2|4939.2|0
1593644400000|2020-07-01 23:00:00|4953.6|4949.6|4948.2|4945.2|4955.4|4951.4|4945.1|4942.1|0
1593648000000|2020-07-02 00:00:00|4948|4945|4933.4|4930.4|4952.2|4949.2|4927|4924|0
1593651600000|2020-07-02 01:00:00|4933.7|4930.7|4954.5|4951.5|4961.2|4958.2|4924.2|4921.2|0
1593655200000|2020-07-02 02:00:00|4954.6|4951.6|4973|4970|4973.8|4970.8|4954.3|4951.3|0
1593658800000|2020-07-02 03:00:00|4973.5|4970.5|4964.1|4961.1|4975.9|4972.9|4960.5|4957.5|0
1593662400000|2020-07-02 04:00:00|4964.3|4961.3|4961.1|4958.1|4970.4|4967.4|4960.5|4957.5|0
1593666000000|2020-07-02 05:00:00|4961.2|4958.2|4959.8|4956.8|4968|4965|4953.1|4950.1|0
1593669600000|2020-07-02 06:00:00|4959.3|4956.3|4975|4973|4982.3|4980.3|4956.3|4954.3|1998
1593673200000|2020-07-02 07:00:00|4973.8|4972.8|5001.7|5000.7|5008.7|5007.7|4955.5|4954.5|10435
1593676800000|2020-07-02 08:00:00|5001.4|5000.4|5010.9|5009.9|5019.9|5018.9|4990.4|4989.4|5679
1593680400000|2020-07-02 09:00:00|5010.7|5009.7|5005.9|5004.9|5013.7|5012.7|4995.2|4994.2|2985
1593684000000|2020-07-02 10:00:00|5005.7|5004.7|5007.4|5006.4|5008.4|5007.4|4986.7|4985.7|3032
1593687600000|2020-07-02 11:00:00|5007.7|5006.7|5008.1|5007.1|5017.2|5016.2|5003.9|5002.9|3135
1593691200000|2020-07-02 12:00:00|5007.9|5006.9|5044.9|5043.9|5051.4|5050.4|4997.4|4996.4|7930
1593694800000|2020-07-02 13:00:00|5045.1|5044.1|5067.4|5066.4|5068.9|5067.9|5036.6|5035.6|8583
1593698400000|2020-07-02 14:00:00|5067.6|5066.6|5033.5|5032.5|5074.5|5073.5|5032.3|5031.3|12781
1593702000000|2020-07-02 15:00:00|5033.3|5032.3|5048.5|5046.5|5053.7|5051.7|5022.3|5021.3|13565
1593705600000|2020-07-02 16:00:00|5048.7|5046.7|5044.2|5042.2|5049.2|5047.2|5037.5|5035.5|961
1593709200000|2020-07-02 17:00:00|5044.5|5042.5|5049.5|5047.5|5054.2|5052.2|5039.7|5037.7|552
1593712800000|2020-07-02 18:00:00|5049.2|5047.2|5047.7|5045.7|5053.7|5051.7|5045.2|5043.2|429
1593716400000|2020-07-02 19:00:00|5047.5|5045.5|5024.7|5022.7|5049.7|5047.7|5018.2|5016.2|1065
1593720000000|2020-07-02 20:00:00|5024.8|5020.8|5034|5030|5040.9|5036.9|5024.8|5020.8|0
1593723600000|2020-07-02 21:00:00|5033.9|5029.9|5030.9|5026.9|5033.9|5029.9|5030.6|5026.6|0
1593727200000|2020-07-02 22:00:00|5032.7|5028.7|5039.8|5035.8|5042.3|5038.3|5029.7|5025.7|0
1593730800000|2020-07-02 23:00:00|5039.5|5035.5|5034.7|5031.7|5042.3|5038.3|5032.4|5029.4|0
1593734400000|2020-07-03 00:00:00|5034.6|5031.6|5034.7|5031.7|5036.5|5033.5|5026|5023|0
1593738000000|2020-07-03 01:00:00|5034.6|5031.6|5034|5031|5047|5044|5028.8|5025.8|0
1593741600000|2020-07-03 02:00:00|5034.1|5031.1|5035.8|5032.8|5044|5041|5032.6|5029.6|0
1593745200000|2020-07-03 03:00:00|5035.5|5032.5|5040|5037|5044.1|5041.1|5033.5|5030.5|0
1593748800000|2020-07-03 04:00:00|5039.5|5036.5|5036.3|5033.3|5040.5|5037.5|5031.2|5028.2|0
1593752400000|2020-07-03 05:00:00|5036.2|5033.2|5046.4|5043.4|5046.4|5043.4|5031.6|5028.6|0
1593756000000|2020-07-03 06:00:00|5046.3|5043.3|5053.2|5051.2|5060.5|5058.5|5039.2|5037.2|1520
1593759600000|2020-07-03 07:00:00|5052.7|5050.7|5043.5|5042.5|5062.7|5061.7|5034.5|5033.5|6185
1593763200000|2020-07-03 08:00:00|5043.2|5042.2|5035.7|5034.7|5047.2|5046.2|5031|5030|4292
1593766800000|2020-07-03 09:00:00|5035.5|5034.5|5008.2|5007.2|5040|5039|5007.5|5006.5|4000
1593770400000|2020-07-03 10:00:00|5008|5007|5018.7|5017.7|5019.5|5018.5|4995|4994|3164
1593774000000|2020-07-03 11:00:00|5018.5|5017.5|5000.7|4999.7|5019|5018|4996.7|4995.7|1965
1593777600000|2020-07-03 12:00:00|5000.5|4999.5|5003.7|5002.7|5014.2|5013.2|4996.5|4995.5|2555
1593781200000|2020-07-03 13:00:00|5004|5003|5011.8|5010.8|5022.7|5021.7|5001.1|5000.1|3386
1593784800000|2020-07-03 14:00:00|5011.6|5010.6|4997.5|4996.5|5013.6|5012.6|4981.5|4980.5|4172
1593788400000|2020-07-03 15:00:00|4997|4996|5012.2|5010.2|5014.5|5012.5|4989|4988|10010
1593792000000|2020-07-03 16:00:00|5012.5|5010.5|5015|5013|5018|5016|5011.7|5009.7|409
1593795600000|2020-07-03 17:00:00|5015.2|5013.2|5017.5|5015.5|5017.7|5015.7|5012|5010|131
1593799200000|2020-07-03 18:00:00|5017.2|5015.2|5024.5|5022.5|5025.5|5023.5|5017.2|5015.2|172
1593802800000|2020-07-03 19:00:00|5024.7|5022.7|5026.7|5024.7|5030|5028|5023.5|5021.5|207
1593806400000|2020-07-03 20:00:00|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|5027.7|5023.7|0
1593986400000|2020-07-05 22:00:00|5041.4|5037.4|5049.7|5045.7|5051.4|5047.4|5038.7|5034.7|0
1593990000000|2020-07-05 23:00:00|5049.8|5045.8|5052.5|5049.5|5055.4|5052.4|5044.6|5041.6|0
1593993600000|2020-07-06 00:00:00|5052.6|5049.6|5059.1|5056.1|5059.8|5056.8|5040.4|5037.4|0
1593997200000|2020-07-06 01:00:00|5059.3|5056.3|5092.9|5089.9|5102.5|5099.5|5059.3|5056.3|0
1594000800000|2020-07-06 02:00:00|5093.6|5090.6|5099.3|5096.3|5100.2|5097.2|5090|5087|0
1594004400000|2020-07-06 03:00:00|5099.8|5096.8|5107.8|5104.8|5112.2|5109.2|5093.6|5090.6|0
1594008000000|2020-07-06 04:00:00|5108.3|5105.3|5098|5095|5110|5107|5094.4|5091.4|0
1594011600000|2020-07-06 05:00:00|5098.5|5095.5|5104.5|5101.5|5105.9|5102.9|5094.1|5091.1|0
1594015200000|2020-07-06 06:00:00|5104.8|5101.8|5102.5|5100.5|5116|5114|5096|5094|2806
1594018800000|2020-07-06 07:00:00|5102|5101|5100.8|5099.8|5124.5|5123.5|5097.8|5096.8|11375
1594022400000|2020-07-06 08:00:00|5101.1|5100.1|5083.3|5082.3|5108.3|5107.3|5080.1|5079.1|4582
1594026000000|2020-07-06 09:00:00|5083.6|5082.6|5092.8|5091.8|5096.3|5095.3|5069.1|5068.1|3755
1594029600000|2020-07-06 10:00:00|5093.1|5092.1|5093.1|5092.1|5106.3|5105.3|5090.6|5089.6|2499
1594033200000|2020-07-06 11:00:00|5093.3|5092.3|5089.1|5088.1|5093.3|5092.3|5080.1|5079.1|2236
1594036800000|2020-07-06 12:00:00|5089.3|5088.3|5087.3|5086.3|5101.8|5100.8|5081.6|5080.6|2651
1594040400000|2020-07-06 13:00:00|5087.1|5086.1|5086.3|5085.3|5091.6|5090.6|5073.8|5072.8|3837
1594044000000|2020-07-06 14:00:00|5093.8|5092.8|5082.7|5081.7|5101.1|5100.1|5058.9|5057.9|6415
1594047600000|2020-07-06 15:00:00|5082.9|5081.9|5069.9|5067.9|5092.7|5091.7|5069.4|5067.4|8938
1594051200000|2020-07-06 16:00:00|5069.7|5067.7|5072.9|5070.9|5073.7|5071.7|5065.2|5063.2|1078
1594054800000|2020-07-06 17:00:00|5072.7|5070.7|5075.4|5073.4|5076.9|5074.9|5066.4|5064.4|301
1594058400000|2020-07-06 18:00:00|5075.7|5073.7|5066.9|5064.9|5075.7|5073.7|5061.9|5059.9|490
1594062000000|2020-07-06 19:00:00|5066.7|5064.7|5078.7|5076.7|5078.7|5076.7|5062.9|5060.9|747
1594065600000|2020-07-06 20:00:00|5078.8|5074.8|5076.3|5072.3|5084.7|5080.7|5073.6|5069.6|0
1594069200000|2020-07-06 21:00:00|5076.4|5072.4|5077|5073|5077.4|5073.4|5075.7|5071.7|0
1594072800000|2020-07-06 22:00:00|5077.4|5073.4|5082.6|5078.6|5085.1|5081.1|5074.2|5070.2|0
1594076400000|2020-07-06 23:00:00|5082.7|5078.7|5092.5|5089.5|5096.8|5093.8|5082.3|5078.3|0
1594080000000|2020-07-07 00:00:00|5092.4|5089.4|5096.9|5093.9|5105.8|5102.8|5087|5084|0
1594083600000|2020-07-07 01:00:00|5096.8|5093.8|5060.4|5057.4|5099.8|5096.8|5060.2|5057.2|0
1594087200000|2020-07-07 02:00:00|5060.3|5057.3|5059.5|5056.5|5066.3|5063.3|5053|5050|0
1594090800000|2020-07-07 03:00:00|5059.6|5056.6|5069.6|5066.6|5072.7|5069.7|5059.5|5056.5|0
1594094400000|2020-07-07 04:00:00|5069.5|5066.5|5071.5|5068.5|5072.4|5069.4|5059.3|5056.3|0
1594098000000|2020-07-07 05:00:00|5071|5068|5057.6|5054.6|5077.4|5074.4|5053.2|5050.2|0
1594101600000|2020-07-07 06:00:00|5058.4|5055.4|5047.4|5045.4|5060.2|5057.2|5035.9|5033.9|1698
1594105200000|2020-07-07 07:00:00|5046.9|5045.9|5048.2|5047.2|5059.2|5058.2|5022.4|5021.4|8386
1594108800000|2020-07-07 08:00:00|5047.9|5046.9|5027.7|5026.7|5057.4|5056.4|5023.2|5022.2|5523
1594112400000|2020-07-07 09:00:00|5027.4|5026.4|5023.4|5022.4|5030.2|5029.2|5012.2|5011.2|3757
1594116000000|2020-07-07 10:00:00|5023.2|5022.2|5031.2|5030.2|5038.2|5037.2|5007.7|5006.7|4326
1594119600000|2020-07-07 11:00:00|5030.9|5029.9|5033.3|5032.3|5041|5040|5027.7|5026.7|2299
1594123200000|2020-07-07 12:00:00|5033|5032|5026|5025|5038.5|5037.5|5019.3|5018.3|2378
1594126800000|2020-07-07 13:00:00|5025.8|5024.8|5033.5|5032.5|5037.8|5036.8|5021|5020|5079
1594130400000|2020-07-07 14:00:00|5033.8|5032.8|5038.2|5037.2|5049.5|5048.5|5026|5025|6087
1594134000000|2020-07-07 15:00:00|5038.5|5037.5|5050.2|5048.2|5054|5052|5034.5|5033.5|10873
1594137600000|2020-07-07 16:00:00|5050.7|5048.7|5045|5043|5053|5051|5040.2|5038.2|1264
1594141200000|2020-07-07 17:00:00|5044.7|5042.7|5047.2|5045.2|5049|5047|5038.7|5036.7|647
1594144800000|2020-07-07 18:00:00|5047.5|5045.5|5036.7|5034.7|5048.2|5046.2|5031.5|5029.5|634
1594148400000|2020-07-07 19:00:00|5037|5035|5009.7|5007.7|5037|5035|5007|5005|969
1594152000000|2020-07-07 20:00:00|5012.1|5008.1|5012.5|5008.5|5019.2|5015.2|5010.8|5006.8|0
1594155600000|2020-07-07 21:00:00|5012.7|5008.7|5013.2|5009.2|5014.1|5010.1|5011.9|5007.9|0
1594159200000|2020-07-07 22:00:00|5013.1|5009.1|5015.7|5011.7|5023.6|5019.6|5011.7|5007.7|0
1594162800000|2020-07-07 23:00:00|5015.8|5011.8|5023.4|5020.4|5025.3|5022.3|5015.8|5011.8|0
1594166400000|2020-07-08 00:00:00|5023.3|5020.3|5022.9|5019.9|5035.1|5032.1|5015.3|5012.3|0
1594170000000|2020-07-08 01:00:00|5023|5020|5020.6|5017.6|5042.2|5039.2|5020.6|5017.6|0
1594173600000|2020-07-08 02:00:00|5020.7|5017.7|5036.1|5033.1|5036.4|5033.4|5015.9|5012.9|0
1594177200000|2020-07-08 03:00:00|5036|5033|5028.6|5025.6|5036.1|5033.1|5027.1|5024.1|0
1594180800000|2020-07-08 04:00:00|5028|5025|5010.5|5007.5|5028.6|5025.6|5006.1|5003.1|0
1594184400000|2020-07-08 05:00:00|5010|5007|5004.2|5001.2|5020.4|5017.4|5001.3|4998.3|0
1594188000000|2020-07-08 06:00:00|5004.7|5001.7|5005.5|5003.5|5008.2|5006.2|4989.2|4987.2|1936
1594191600000|2020-07-08 07:00:00|5005|5004|5023.8|5022.8|5032.2|5031.2|4997.2|4996.2|8277
1594195200000|2020-07-08 08:00:00|5024.1|5023.1|5018.3|5017.3|5042.6|5041.6|5010.8|5009.8|4919
1594198800000|2020-07-08 09:00:00|5018.6|5017.6|4993.8|4992.8|5021.1|5020.1|4979.8|4978.8|5615
1594202400000|2020-07-08 10:00:00|4993.6|4992.6|5005.8|5004.8|5007.3|5006.3|4984.8|4983.8|6097
1594206000000|2020-07-08 11:00:00|5006.3|5005.3|5008.3|5007.3|5012.3|5011.3|4995.3|4994.3|2649
1594209600000|2020-07-08 12:00:00|5008.1|5007.1|4992.1|4991.1|5009.1|5008.1|4985.3|4984.3|2727
1594213200000|2020-07-08 13:00:00|4991.8|4990.8|5004.8|5003.8|5007.3|5006.3|4978.3|4977.3|5280
1594216800000|2020-07-08 14:00:00|5004.6|5003.6|4997.4|4996.4|5010.1|5009.1|4987.4|4986.4|6780
1594220400000|2020-07-08 15:00:00|4997.1|4996.1|4984.9|4982.9|4998.9|4997.9|4969.1|4968.1|13089
1594224000000|2020-07-08 16:00:00|4985.1|4983.1|4995.4|4993.4|4998.9|4996.9|4983.9|4981.9|1960
1594227600000|2020-07-08 17:00:00|4995.6|4993.6|4984.6|4982.6|4996.4|4994.4|4983.4|4981.4|698
1594231200000|2020-07-08 18:00:00|4984.9|4982.9|4996.6|4994.6|4999.4|4997.4|4982.4|4980.4|966
1594234800000|2020-07-08 19:00:00|4996.9|4994.9|5022.4|5020.4|5022.4|5020.4|4996.4|4994.4|1435
1594238400000|2020-07-08 20:00:00|5020.4|5016.4|5028.8|5024.8|5030.5|5026.5|5018.3|5014.3|0
1594242000000|2020-07-08 21:00:00|5028.5|5024.5|5029.3|5025.3|5029.7|5025.7|5027.7|5023.7|0
1594245600000|2020-07-08 22:00:00|5029.8|5025.8|5033|5029|5036.1|5032.1|5029.8|5025.8|0
1594249200000|2020-07-08 23:00:00|5032.6|5028.6|5033.3|5030.3|5037|5034|5030.4|5026.4|0
1594252800000|2020-07-09 00:00:00|5033.4|5030.4|5026.6|5023.6|5037.1|5034.1|5019.2|5016.2|0
1594256400000|2020-07-09 01:00:00|5026.7|5023.7|5018.3|5015.3|5026.7|5023.7|5014.9|5011.9|0
1594260000000|2020-07-09 02:00:00|5018.2|5015.2|5024.8|5021.8|5027.8|5024.8|5015.3|5012.3|0
1594263600000|2020-07-09 03:00:00|5024.5|5021.5|5037.5|5034.5|5039|5036|5021.6|5018.6|0
1594267200000|2020-07-09 04:00:00|5038|5035|5034|5031|5045.6|5042.6|5032.4|5029.4|0
1594270800000|2020-07-09 05:00:00|5033.9|5030.9|5025.6|5022.6|5034|5031|5020.3|5017.3|0
1594274400000|2020-07-09 06:00:00|5026.1|5023.1|5010.4|5008.4|5028.4|5026.4|5001.6|4999.6|2165
1594278000000|2020-07-09 07:00:00|5009.9|5008.9|4992|4991|5015.4|5014.4|4973.6|4972.6|11919
1594281600000|2020-07-09 08:00:00|4992.3|4991.3|4992|4991|5003.8|5002.8|4986.3|4985.3|4219
1594285200000|2020-07-09 09:00:00|4991.8|4990.8|4988.3|4987.3|4996.8|4995.8|4979.8|4978.8|4277
1594288800000|2020-07-09 10:00:00|4988|4987|4979|4978|4990.5|4989.5|4975|4974|2920
1594292400000|2020-07-09 11:00:00|4979.5|4978.5|4988.9|4987.9|4999.3|4998.3|4978|4977|2585
1594296000000|2020-07-09 12:00:00|4989.1|4988.1|5002.6|5001.6|5002.9|5001.9|4987.4|4986.4|3317
1594299600000|2020-07-09 13:00:00|5002.4|5001.4|4986.1|4985.1|5002.9|5001.9|4976.1|4975.1|5043
1594303200000|2020-07-09 14:00:00|4985.9|4984.9|4935|4934|4991.9|4990.9|4933.3|4932.3|10858
1594306800000|2020-07-09 15:00:00|4934.8|4933.8|4922.3|4920.3|4936.8|4935.8|4904.3|4902.3|16362
1594310400000|2020-07-09 16:00:00|4922.5|4920.5|4942.3|4940.3|4943.3|4941.3|4920.8|4918.8|2642
1594314000000|2020-07-09 17:00:00|4941.8|4939.8|4934.5|4932.5|4953|4951|4933.8|4931.8|1365
1594317600000|2020-07-09 18:00:00|4934.8|4932.8|4952|4950|4952.5|4950.5|4932.3|4930.3|888
1594321200000|2020-07-09 19:00:00|4952.3|4950.3|4944.5|4942.5|4961|4959|4934.5|4932.5|1547
1594324800000|2020-07-09 20:00:00|4945.8|4941.8|4944.8|4940.8|4954.8|4950.8|4941|4937|0
1594328400000|2020-07-09 21:00:00|4944.9|4940.9|4944.3|4940.3|4944.9|4940.9|4943.2|4939.2|0
1594332000000|2020-07-09 22:00:00|4944.4|4940.4|4948.5|4944.5|4951.5|4947.5|4944.4|4940.4|0
1594335600000|2020-07-09 23:00:00|4948.3|4944.3|4961.2|4958.2|4965.2|4962.2|4947.5|4943.5|0
1594339200000|2020-07-10 00:00:00|4961.3|4958.3|4944.2|4941.2|4966.5|4963.5|4940.2|4937.2|0
1594342800000|2020-07-10 01:00:00|4944.1|4941.1|4949.3|4946.3|4952.4|4949.4|4936.3|4933.3|0
1594346400000|2020-07-10 02:00:00|4949.2|4946.2|4936.2|4933.2|4952.3|4949.3|4934.7|4931.7|0
1594350000000|2020-07-10 03:00:00|4936.3|4933.3|4940.5|4937.5|4941.9|4938.9|4932.4|4929.4|0
1594353600000|2020-07-10 04:00:00|4940.4|4937.4|4920.5|4917.5|4941.9|4938.9|4919.7|4916.7|0
1594357200000|2020-07-10 05:00:00|4920.3|4917.3|4900.6|4897.6|4921.3|4918.3|4898.8|4895.8|0
1594360800000|2020-07-10 06:00:00|4901.2|4898.2|4886.5|4884.5|4912|4910|4881.5|4879.5|3256
1594364400000|2020-07-10 07:00:00|4887.3|4885.5|4913.3|4912.3|4913.8|4912.8|4880.5|4879.5|9219
1594368000000|2020-07-10 08:00:00|4914.6|4913.6|4926.3|4925.3|4948.1|4947.1|4914.3|4913.3|6535
1594371600000|2020-07-10 09:00:00|4926.6|4925.6|4931.8|4930.8|4940.1|4939.1|4911.8|4910.8|4888
1594375200000|2020-07-10 10:00:00|4932.1|4931.1|4945.8|4944.8|4946.3|4945.3|4925.1|4924.1|3058
1594378800000|2020-07-10 11:00:00|4946.1|4945.1|4938|4937|4959.6|4958.6|4935.2|4934.2|3649
1594382400000|2020-07-10 12:00:00|4938.2|4937.2|4952.2|4951.2|4957.5|4956.5|4927.5|4926.5|4606
1594386000000|2020-07-10 13:00:00|4952|4951|4952.2|4951.2|4969|4968|4947.5|4946.5|5317
1594389600000|2020-07-10 14:00:00|4952|4951|4971.9|4970.9|4976.4|4975.4|4942|4941|6552
1594393200000|2020-07-10 15:00:00|4970.9|4969.9|4979.9|4977.9|4982.9|4980.9|4962.9|4961.9|14976
1594396800000|2020-07-10 16:00:00|4980.1|4978.1|4973.6|4971.6|4982.4|4980.4|4961.4|4959.4|1715
1594400400000|2020-07-10 17:00:00|4973.9|4971.9|4983.1|4981.1|4985.1|4983.1|4972.1|4970.1|449
1594404000000|2020-07-10 18:00:00|4983.4|4981.4|4986.6|4984.6|4987.6|4985.6|4978.1|4976.1|532
1594407600000|2020-07-10 19:00:00|4986.9|4984.9|4999.6|4997.6|5000.9|4998.9|4981.1|4979.1|1070
1594411200000|2020-07-10 20:00:00|5000.2|4996.2|5003.3|4999.3|5006.9|5002.9|4998.2|4994.2|0
1594591200000|2020-07-12 22:00:00|5018.4|5014.4|5025.1|5021.1|5031.8|5027.8|5016.2|5012.2|0
1594594800000|2020-07-12 23:00:00|5025.3|5021.3|5010.8|5007.8|5026.6|5022.6|5010.8|5007.8|0
1594598400000|2020-07-13 00:00:00|5011|5008|5007.6|5004.6|5012.6|5009.6|4992.4|4989.4|0
1594602000000|2020-07-13 01:00:00|5007.7|5004.7|5021.5|5018.5|5024.5|5021.5|5007.2|5004.2|0
1594605600000|2020-07-13 02:00:00|5021.6|5018.6|5022.4|5019.4|5027|5024|5015.8|5012.8|0
1594609200000|2020-07-13 03:00:00|5022.3|5019.3|5025.2|5022.2|5028.3|5025.3|5019.4|5016.4|0
1594612800000|2020-07-13 04:00:00|5025.7|5022.7|5024.5|5021.5|5029.6|5026.6|5024|5021|0
1594616400000|2020-07-13 05:00:00|5024.6|5021.6|5043.4|5040.4|5044.7|5041.7|5024.5|5021.5|0
1594620000000|2020-07-13 06:00:00|5043.1|5040.1|5025.4|5023.4|5044.6|5042.6|5025.4|5023.4|3485
1594623600000|2020-07-13 07:00:00|5024.9|5023.9|5015.4|5014.4|5036.3|5035.3|5012.6|5011.6|11718
1594627200000|2020-07-13 08:00:00|5015.2|5014.2|4994.9|4993.9|5016.7|5015.7|4977.7|4976.7|20799
1594630800000|2020-07-13 09:00:00|4995.2|4994.2|5013.2|5012.2|5015.7|5014.7|4994.2|4993.2|20363
1594634400000|2020-07-13 10:00:00|5012.9|5011.9|5032.2|5031.2|5032.7|5031.7|5002.4|5001.4|21191
1594638000000|2020-07-13 11:00:00|5031.7|5030.7|5041|5040|5047.9|5046.9|5030.7|5029.7|4751
1594641600000|2020-07-13 12:00:00|5040.7|5039.7|5032.5|5031.5|5042.5|5041.5|5032.2|5031.2|27042
1594645200000|2020-07-13 13:00:00|5032.7|5031.7|5021|5020|5043.5|5042.5|5020|5019|14021
1594648800000|2020-07-13 14:00:00|5021.2|5020.2|5036.1|5035.1|5042.1|5041.1|5018|5017|30455
1594652400000|2020-07-13 15:00:00|5035.8|5034.8|5046.1|5044.1|5060.8|5059.8|5035.1|5034.1|15090
1594656000000|2020-07-13 16:00:00|5046.3|5044.3|5050.6|5048.6|5051.3|5049.3|5043.8|5041.8|1582
1594659600000|2020-07-13 17:00:00|5050.8|5048.8|5052.3|5050.3|5061.3|5059.3|5049.6|5047.6|438
1594663200000|2020-07-13 18:00:00|5052.8|5050.8|5032.3|5030.3|5054.3|5052.3|5015.8|5013.8|1571
1594666800000|2020-07-13 19:00:00|5031.8|5029.8|4968.1|4966.1|5033.1|5031.1|4957.6|4955.6|3807
1594670400000|2020-07-13 20:00:00|4969.6|4965.6|4974.6|4970.6|4977.4|4973.4|4962.8|4958.8|0
1594674000000|2020-07-13 21:00:00|4974.5|4970.5|4976.3|4972.3|4977|4973|4973|4969|0
1594677600000|2020-07-13 22:00:00|4976.9|4972.9|4983.2|4979.2|4994.1|4990.1|4976.9|4972.9|0
1594681200000|2020-07-13 23:00:00|4983.4|4979.4|4986.4|4983.4|4994.8|4991.8|4983.2|4979.2|0
1594684800000|2020-07-14 00:00:00|4986.3|4983.3|4983.6|4980.6|4994.3|4991.3|4978|4975|0
1594688400000|2020-07-14 01:00:00|4983.5|4980.5|4980.6|4977.6|4987|4984|4966.3|4963.3|0
1594692000000|2020-07-14 02:00:00|4980.4|4977.4|4976.1|4973.1|4982.3|4979.3|4967.1|4964.1|0
1594695600000|2020-07-14 03:00:00|4976.2|4973.2|4974|4971|4983.5|4980.5|4970.4|4967.4|0
1594699200000|2020-07-14 04:00:00|4973.3|4970.3|4969.8|4966.8|4974.7|4971.7|4965.3|4962.3|0
1594702800000|2020-07-14 05:00:00|4969.9|4966.9|4973|4970|4980.5|4977.5|4966.2|4963.2|0
1594706400000|2020-07-14 06:00:00|4973.3|4970.3|4988.6|4986.6|4997.3|4995.3|4973.3|4970.3|2759
1594710000000|2020-07-14 07:00:00|4988.8|4987.8|4952.9|4951.9|4993.3|4992.3|4940.4|4939.4|25889
1594713600000|2020-07-14 08:00:00|4953.2|4952.2|4969.7|4968.7|4979.7|4978.7|4951.9|4950.9|24836
1594717200000|2020-07-14 09:00:00|4969.9|4968.9|4974.4|4973.4|4986.2|4985.2|4963.2|4962.2|36022
1594720800000|2020-07-14 10:00:00|4974.2|4973.2|4977.9|4976.9|4978.4|4977.4|4964.2|4963.2|5980
1594724400000|2020-07-14 11:00:00|4977.7|4976.7|4985.2|4984.2|4989|4988|4971.2|4970.2|10725
1594728000000|2020-07-14 12:00:00|4985.5|4984.5|4958.7|4957.7|4988.7|4987.7|4956.5|4955.5|4681
1594731600000|2020-07-14 13:00:00|4958.5|4957.5|4988.7|4987.7|4994|4993|4957.2|4956.2|9789
1594735200000|2020-07-14 14:00:00|4989.2|4988.2|4993.1|4992.1|5004.9|5003.9|4963.9|4962.9|13026
1594738800000|2020-07-14 15:00:00|4992.9|4991.9|5009.4|5007.4|5017.4|5015.4|4981.9|4980.9|28492
1594742400000|2020-07-14 16:00:00|5009.6|5007.6|5002.4|5000.4|5017.9|5015.9|5002.1|5000.1|2030
1594746000000|2020-07-14 17:00:00|5003.1|5001.1|5016.6|5014.6|5021.1|5019.1|4993.9|4991.9|1705
1594749600000|2020-07-14 18:00:00|5017.1|5015.1|5024.6|5022.6|5027.4|5025.4|5014.1|5012.1|1033
1594753200000|2020-07-14 19:00:00|5024.9|5022.9|5032.9|5030.9|5041.6|5039.6|5011.4|5009.4|1250
1594756800000|2020-07-14 20:00:00|5031.4|5027.4|5027.6|5023.6|5033.6|5029.6|5022.7|5018.7|0
1594760400000|2020-07-14 21:00:00|5027.7|5023.7|5048.5|5044.5|5060.7|5056.7|5027.7|5023.7|0
1594764000000|2020-07-14 22:00:00|5047.7|5043.7|5078|5074|5080.6|5076.6|5047.7|5043.7|0
1594767600000|2020-07-14 23:00:00|5078.2|5074.2|5070.1|5067.1|5080.4|5076.4|5062.2|5059.2|0
1594771200000|2020-07-15 00:00:00|5070|5067|5069.2|5066.2|5078.9|5075.9|5061.7|5058.7|0
1594774800000|2020-07-15 01:00:00|5069.1|5066.1|5067.6|5064.6|5076.3|5073.3|5062|5059|0
1594778400000|2020-07-15 02:00:00|5067.7|5064.7|5062.1|5059.1|5067.8|5064.8|5058|5055|0
1594782000000|2020-07-15 03:00:00|5062|5059|5056.8|5053.8|5063.4|5060.4|5050.5|5047.5|0
1594785600000|2020-07-15 04:00:00|5057.3|5054.3|5071.1|5068.1|5071.2|5068.2|5056.7|5053.7|0
1594789200000|2020-07-15 05:00:00|5071.2|5068.2|5068.4|5065.4|5072.7|5069.7|5065|5062|0
1594792800000|2020-07-15 06:00:00|5068.5|5065.5|5047.9|5045.9|5069.1|5066.9|5047.6|5045.6|3802
1594796400000|2020-07-15 07:00:00|5047.4|5046.4|5054|5053|5059.9|5058.9|5038.6|5037.6|20521
1594800000000|2020-07-15 08:00:00|5054.5|5053.5|5054.3|5053.3|5071.8|5070.8|5051.3|5050.3|23801
1594803600000|2020-07-15 09:00:00|5054|5053|5070.5|5069.5|5072.3|5071.3|5051.8|5050.8|8708
1594807200000|2020-07-15 10:00:00|5070.3|5069.3|5117|5116|5128.8|5127.8|5070.3|5069.3|15067
1594810800000|2020-07-15 11:00:00|5117.3|5116.3|5125.8|5124.8|5137.3|5136.3|5116.3|5115.3|5509
1594814400000|2020-07-15 12:00:00|5126.3|5125.3|5130.1|5129.1|5136.8|5135.8|5123.8|5122.8|9015
1594818000000|2020-07-15 13:00:00|5129.8|5128.8|5113.3|5112.3|5132.6|5131.6|5111.3|5110.3|13156
1594821600000|2020-07-15 14:00:00|5113.8|5112.8|5142.9|5141.9|5146.7|5145.7|5111.1|5110.1|11890
1594825200000|2020-07-15 15:00:00|5142.7|5141.7|5093.4|5091.4|5146.4|5145.4|5093.4|5091.4|20245
1594828800000|2020-07-15 16:00:00|5093.2|5091.2|5107.9|5105.9|5108.2|5106.2|5088.2|5086.2|2199
1594832400000|2020-07-15 17:00:00|5107.4|5105.4|5111.4|5109.4|5116.2|5114.2|5104.4|5102.4|1441
1594836000000|2020-07-15 18:00:00|5111.2|5109.2|5108.7|5106.7|5121.4|5119.4|5107.2|5105.2|693
1594839600000|2020-07-15 19:00:00|5108.2|5106.2|5109.4|5107.4|5126.4|5124.4|5105.9|5103.9|1241
1594843200000|2020-07-15 20:00:00|5110.8|5106.8|5117.4|5113.4|5120.7|5116.7|5107.9|5103.9|0
1594846800000|2020-07-15 21:00:00|5117.2|5113.2|5118.6|5114.6|5119.1|5115.1|5116.3|5112.3|0
1594850400000|2020-07-15 22:00:00|5119|5115|5111.2|5107.2|5128.1|5124.1|5109.3|5105.3|0
1594854000000|2020-07-15 23:00:00|5111.3|5107.3|5111.1|5108.1|5117.3|5114.3|5110.1|5106.8|0
1594857600000|2020-07-16 00:00:00|5110.9|5107.9|5093.4|5090.4|5110.9|5107.9|5090.5|5087.5|0
1594861200000|2020-07-16 01:00:00|5093.3|5090.3|5094|5091|5102.4|5099.4|5085.7|5082.7|0
1594864800000|2020-07-16 02:00:00|5094.3|5091.3|5077.9|5074.9|5104.4|5101.4|5074.5|5071.5|0
1594868400000|2020-07-16 03:00:00|5077.4|5074.4|5083.6|5080.6|5085.9|5082.9|5073.8|5070.8|0
1594872000000|2020-07-16 04:00:00|5083|5080|5090.2|5087.2|5094.7|5091.7|5082.9|5079.9|0
1594875600000|2020-07-16 05:00:00|5090.3|5087.3|5086.9|5083.9|5091.7|5088.7|5072.4|5069.4|0
1594879200000|2020-07-16 06:00:00|5087|5084|5078.9|5076.9|5089.9|5087.9|5075.9|5073.9|2576
1594882800000|2020-07-16 07:00:00|5079.2|5078.2|5058.7|5057.7|5090.2|5089.2|5056.7|5055.7|8291
1594886400000|2020-07-16 08:00:00|5058.5|5057.5|5062.2|5061.2|5065.5|5064.5|5049.7|5048.7|5323
1594890000000|2020-07-16 09:00:00|5062|5061|5067|5066|5073.7|5072.7|5047.5|5046.5|4326
1594893600000|2020-07-16 10:00:00|5066.7|5065.7|5071.7|5070.7|5075.5|5074.5|5061.5|5060.5|2986
1594897200000|2020-07-16 11:00:00|5072|5071|5072.8|5071.8|5079.2|5078.2|5070.5|5069.5|1594
1594900800000|2020-07-16 12:00:00|5072.5|5071.5|5078|5077|5079.3|5078.3|5065.3|5064.3|2609
1594904400000|2020-07-16 13:00:00|5077.8|5076.8|5096.8|5095.8|5104|5103|5076.3|5075.3|11371
1594908000000|2020-07-16 14:00:00|5096.5|5095.5|5095|5094|5106.5|5105.5|5082.3|5081.3|10039
1594911600000|2020-07-16 15:00:00|5094.8|5093.8|5088|5086|5101.5|5100.5|5081|5079|5301
1594915200000|2020-07-16 16:00:00|5088.3|5086.3|5088.8|5086.8|5092|5090|5080.5|5078.5|1102
1594918800000|2020-07-16 17:00:00|5088.5|5086.5|5091|5089|5100.3|5098.3|5088|5086|548
1594922400000|2020-07-16 18:00:00|5091.3|5089.3|5082|5080|5096.3|5094.3|5080.8|5078.8|400
1594926000000|2020-07-16 19:00:00|5082.3|5080.3|5092.5|5090.5|5097.5|5095.5|5081.3|5079.3|844
1594929600000|2020-07-16 20:00:00|5094|5090|5084|5080|5097.3|5093.3|5076.7|5072.7|0
1594933200000|2020-07-16 21:00:00|5083.8|5079.8|5084.4|5080.4|5085.1|5081.1|5082.9|5078.9|0
1594936800000|2020-07-16 22:00:00|5084.8|5080.8|5095|5091|5095|5091|5081|5077|0
1594940400000|2020-07-16 23:00:00|5095.1|5091.1|5096.9|5093.9|5097.9|5094.5|5093.9|5089.9|0
1594944000000|2020-07-17 00:00:00|5097|5094|5102.9|5099.9|5104.2|5101.2|5095.7|5092.7|0
1594947600000|2020-07-17 01:00:00|5102.8|5099.8|5099.8|5096.8|5102.9|5099.9|5090.1|5087.1|0
1594951200000|2020-07-17 02:00:00|5100|5097|5101|5098|5108.4|5105.4|5098.2|5095.2|0
1594954800000|2020-07-17 03:00:00|5101.1|5098.1|5102.2|5099.2|5103.7|5100.7|5097.9|5094.9|0
1594958400000|2020-07-17 04:00:00|5102.3|5099.3|5094.5|5091.5|5103.8|5100.8|5093|5090|0
1594962000000|2020-07-17 05:00:00|5094|5091|5092.7|5089.7|5097.4|5094.4|5087.1|5084.1|0
1594965600000|2020-07-17 06:00:00|5092.1|5089.1|5088.5|5086.5|5098.8|5096.8|5084.3|5082.3|2968
1594969200000|2020-07-17 07:00:00|5088|5087|5059.7|5058.7|5092.5|5091.5|5059.2|5058.2|16992
1594972800000|2020-07-17 08:00:00|5059.4|5058.4|5062.2|5061.2|5069.4|5068.4|5055.7|5054.7|6182
1594976400000|2020-07-17 09:00:00|5062.4|5061.4|5070.2|5069.2|5078.4|5077.4|5051.9|5050.9|8979
1594980000000|2020-07-17 10:00:00|5069.9|5068.9|5076.9|5075.9|5081.9|5080.9|5066.2|5065.2|5622
1594983600000|2020-07-17 11:00:00|5077.2|5076.2|5075.1|5074.1|5078.7|5077.7|5064.2|5063.2|3024
1594987200000|2020-07-17 12:00:00|5074.8|5073.8|5069.1|5068.1|5082.6|5081.6|5066.6|5065.6|4420
1594990800000|2020-07-17 13:00:00|5069.3|5068.3|5055.8|5054.8|5077.1|5076.1|5047.6|5046.6|19596
1594994400000|2020-07-17 14:00:00|5055.6|5054.6|5060.7|5059.7|5062.7|5061.7|5048.2|5047.2|12112
1594998000000|2020-07-17 15:00:00|5060.4|5059.4|5078.2|5076.2|5080.2|5078.2|5058.2|5057.2|14340
1595001600000|2020-07-17 16:00:00|5078.4|5076.4|5074.4|5072.4|5081.7|5079.7|5074.2|5072.2|1338
1595005200000|2020-07-17 17:00:00|5074.7|5072.7|5075.2|5073.2|5076.4|5074.4|5070.2|5068.2|1030
1595008800000|2020-07-17 18:00:00|5075.4|5073.4|5078.7|5076.7|5083.2|5081.2|5075.4|5073.4|774
1595012400000|2020-07-17 19:00:00|5078.4|5076.4|5085.2|5083.2|5089.4|5087.4|5075.2|5073.2|1092
1595016000000|2020-07-17 20:00:00|5085.6|5081.6|5080.2|5076.2|5091.4|5087.4|5078.9|5074.9|0
1595196000000|2020-07-19 22:00:00|5089.7|5085.7|5085.6|5081.6|5089.7|5085.7|5079.4|5075.4|0
1595199600000|2020-07-19 23:00:00|5085.7|5081.7|5090.6|5087.6|5092.2|5089.2|5084.1|5080.1|0
1595203200000|2020-07-20 00:00:00|5091|5088|5077.2|5074.2|5091.3|5088.3|5075.6|5072.6|0
1595206800000|2020-07-20 01:00:00|5077.1|5074.1|5052.9|5049.9|5080|5077|5048.1|5045.1|0
1595210400000|2020-07-20 02:00:00|5052.8|5049.8|5062.7|5059.7|5064.7|5061.7|5051.4|5048.4|0
1595214000000|2020-07-20 03:00:00|5062.8|5059.8|5071.3|5068.3|5077.7|5074.7|5059.4|5056.4|0
1595217600000|2020-07-20 04:00:00|5071.5|5068.5|5066.8|5063.8|5072.8|5069.8|5064.3|5061.3|0
1595221200000|2020-07-20 05:00:00|5066.7|5063.7|5077.1|5074.1|5079.8|5076.8|5063.3|5060.3|0
1595224800000|2020-07-20 06:00:00|5077.3|5074.3|5064.2|5062.2|5080.2|5078.2|5063.9|5061.9|1475
1595228400000|2020-07-20 07:00:00|5063.7|5062.7|5038.1|5037.1|5066.4|5065.4|5011.9|5010.9|11172
1595232000000|2020-07-20 08:00:00|5037.8|5036.8|5072.8|5071.8|5077.1|5076.1|5029.3|5028.3|6928
1595235600000|2020-07-20 09:00:00|5072.6|5071.6|5075.3|5074.3|5088.1|5087.1|5072.6|5071.6|4445
1595239200000|2020-07-20 10:00:00|5075.1|5074.1|5053.8|5052.8|5077.1|5076.1|5050.1|5049.1|3080
1595242800000|2020-07-20 11:00:00|5054.1|5053.1|5074.5|5073.5|5081|5080|5053.8|5052.8|2634
1595246400000|2020-07-20 12:00:00|5074.3|5073.3|5079.5|5078.5|5086|5085|5059.8|5058.8|3280
1595250000000|2020-07-20 13:00:00|5079.3|5078.3|5074.3|5073.3|5104.5|5103.5|5069.5|5068.5|6057
1595253600000|2020-07-20 14:00:00|5074.5|5073.5|5084.3|5083.3|5095.8|5094.8|5070|5069|3801
1595257200000|2020-07-20 15:00:00|5084.5|5083.5|5094|5092|5098.3|5096.3|5083.3|5082.3|8117
1595260800000|2020-07-20 16:00:00|5093.8|5091.8|5093.5|5091.5|5096.8|5094.8|5088.3|5086.3|1300
1595264400000|2020-07-20 17:00:00|5093.8|5091.8|5095.5|5093.5|5097.5|5095.5|5089.5|5087.5|335
1595268000000|2020-07-20 18:00:00|5095.8|5093.8|5087.3|5085.3|5095.8|5093.8|5087|5085|636
1595271600000|2020-07-20 19:00:00|5087.5|5085.5|5096.5|5094.5|5101.5|5099.5|5084.8|5082.8|825
1595275200000|2020-07-20 20:00:00|5098.3|5094.3|5100.5|5096.5|5104.6|5100.6|5096.6|5092.6|0
1595278800000|2020-07-20 21:00:00|5100.6|5096.6|5099.5|5095.5|5101.1|5097.1|5099.3|5095.3|0
1595282400000|2020-07-20 22:00:00|5100.5|5096.5|5099.6|5095.6|5104.1|5100.1|5096.9|5092.9|0
1595286000000|2020-07-20 23:00:00|5099.5|5095.5|5100.2|5097.2|5105.4|5102.4|5098.4|5094.4|0
1595289600000|2020-07-21 00:00:00|5100.1|5097.1|5108|5105|5110.8|5107.8|5097.5|5094.5|0
1595293200000|2020-07-21 01:00:00|5107.3|5104.3|5110.2|5107.2|5116.8|5113.8|5105.8|5102.8|0
1595296800000|2020-07-21 02:00:00|5110.1|5107.1|5111.7|5108.7|5114.6|5111.6|5107.6|5104.6|0
1595300400000|2020-07-21 03:00:00|5111.6|5108.6|5120.2|5117.2|5121.6|5118.6|5107.1|5104.1|0
1595304000000|2020-07-21 04:00:00|5120.3|5117.3|5132.6|5129.6|5134.1|5131.1|5118.3|5115.3|0
1595307600000|2020-07-21 05:00:00|5132.3|5129.3|5145.2|5142.2|5151.3|5148.3|5126.7|5123.7|0
1595311200000|2020-07-21 06:00:00|5145.8|5142.8|5131.3|5129.3|5146.3|5142.8|5130.3|5128.3|2069
1595314800000|2020-07-21 07:00:00|5130.8|5129.8|5148.3|5147.3|5154.3|5153.3|5121.5|5120.5|12899
1595318400000|2020-07-21 08:00:00|5147.3|5146.3|5159.3|5158.3|5164.3|5163.3|5138.6|5137.6|4586
1595322000000|2020-07-21 09:00:00|5159.1|5158.1|5163.3|5162.3|5173.8|5172.8|5156.6|5155.6|3992
1595325600000|2020-07-21 10:00:00|5163.8|5162.8|5162.1|5161.1|5166.3|5165.3|5152.8|5151.8|3096
1595329200000|2020-07-21 11:00:00|5161.8|5160.8|5157.3|5156.3|5163.1|5162.1|5150.1|5149.1|2611
1595332800000|2020-07-21 12:00:00|5157.6|5156.6|5142.8|5141.8|5159.1|5158.1|5140.1|5139.1|3128
1595336400000|2020-07-21 13:00:00|5141.6|5140.6|5134.3|5133.3|5143.6|5142.6|5129.1|5128.1|4398
1595340000000|2020-07-21 14:00:00|5134.1|5133.1|5111|5110|5137.6|5136.6|5097.2|5096.2|9542
1595343600000|2020-07-21 15:00:00|5110.7|5109.7|5089.2|5087.2|5114.5|5113.5|5086|5084|8472
1595347200000|2020-07-21 16:00:00|5089|5087|5095.7|5093.7|5096.2|5094.2|5085.2|5083.2|1352
1595350800000|2020-07-21 17:00:00|5095.5|5093.5|5096|5094|5098.7|5096.7|5091|5089|565
1595354400000|2020-07-21 18:00:00|5095.7|5093.7|5097.2|5095.2|5100|5098|5093.7|5091.7|491
1595358000000|2020-07-21 19:00:00|5097|5095|5074|5072|5098.2|5096.2|5069.5|5067.5|1433
1595361600000|2020-07-21 20:00:00|5074.9|5070.9|5077.1|5073.1|5082.6|5078.6|5074.8|5070.8|0
1595365200000|2020-07-21 21:00:00|5077.4|5073.4|5076.7|5072.7|5077.5|5073.5|5075.1|5071.1|0
1595368800000|2020-07-21 22:00:00|5076.8|5072.8|5090.1|5086.1|5092.1|5088.1|5076.3|5072.3|0
1595372400000|2020-07-21 23:00:00|5090|5086|5087.9|5084.9|5090.8|5087.6|5083.5|5080.5|0
1595376000000|2020-07-22 00:00:00|5088|5085|5087|5084|5100|5097|5084.1|5081.1|0
1595379600000|2020-07-22 01:00:00|5086.5|5083.5|5090.5|5087.5|5096|5093|5085.5|5082.5|0
1595383200000|2020-07-22 02:00:00|5090.4|5087.4|5103|5100|5105.5|5102.5|5089|5086|0
1595386800000|2020-07-22 03:00:00|5102.9|5099.9|5098.9|5095.9|5107|5104|5098.8|5095.8|0
1595390400000|2020-07-22 04:00:00|5099|5096|5083|5080|5099|5096|5081.4|5078.4|0
1595394000000|2020-07-22 05:00:00|5082.9|5079.9|5084.8|5081.8|5088.9|5085.9|5078.5|5075.5|0
1595397600000|2020-07-22 06:00:00|5084.9|5081.9|5091.7|5089.7|5092|5090|5079.2|5077.2|1073
1595401200000|2020-07-22 07:00:00|5091.5|5090.5|5054.6|5053.6|5101.2|5100.2|5049.4|5048.4|8638
1595404800000|2020-07-22 08:00:00|5054.4|5053.4|5047.4|5046.4|5064.9|5063.9|5040.1|5039.1|5089
1595408400000|2020-07-22 09:00:00|5046.9|5045.9|5053.4|5052.4|5055.4|5054.4|5028.9|5027.9|6268
1595412000000|2020-07-22 10:00:00|5053.9|5052.9|5044.9|5043.9|5054.1|5053.1|5034.4|5033.4|3470
1595415600000|2020-07-22 11:00:00|5045.1|5044.1|5055.6|5054.6|5060.6|5059.6|5044.6|5043.6|2852
1595419200000|2020-07-22 12:00:00|5056.3|5055.3|5052.1|5051.1|5062.3|5061.3|5044.1|5043.1|3030
1595422800000|2020-07-22 13:00:00|5051.8|5050.8|5054.3|5053.3|5061.8|5060.8|5040.6|5039.6|3476
1595426400000|2020-07-22 14:00:00|5052.8|5051.8|5040.8|5039.8|5056.8|5055.8|5038.5|5037.5|4979
1595430000000|2020-07-22 15:00:00|5040.3|5039.3|5044.3|5042.3|5046.5|5044.5|5026.8|5025.8|9369
1595433600000|2020-07-22 16:00:00|5044.5|5042.5|5047.3|5045.3|5054.3|5052.3|5042|5040|1209
1595437200000|2020-07-22 17:00:00|5047.5|5045.5|5036.5|5034.5|5050.5|5048.5|5036|5034|605
1595440800000|2020-07-22 18:00:00|5036.8|5034.8|5050.3|5048.3|5052.5|5050.5|5036.5|5034.5|388
1595444400000|2020-07-22 19:00:00|5050|5048|5053.8|5051.8|5061.5|5059.5|5049.5|5047.5|654
1595448000000|2020-07-22 20:00:00|5055.2|5051.2|5052.5|5048.5|5059|5055|5047.4|5043.4|0
1595451600000|2020-07-22 21:00:00|5052.3|5048.3|5052.2|5048.2|5053.5|5049.5|5051.6|5047.6|0
1595455200000|2020-07-22 22:00:00|5052.5|5048.5|5051.3|5047.3|5057.5|5053.5|5047|5043|0
1595458800000|2020-07-22 23:00:00|5051.5|5047.5|5042.7|5039.7|5052.9|5048.9|5041.4|5038.4|0
1595462400000|2020-07-23 00:00:00|5042.8|5039.8|5046.9|5043.9|5052.7|5049.7|5039.9|5036.9|0
1595466000000|2020-07-23 01:00:00|5046.8|5043.8|5059.9|5056.9|5062.9|5059.9|5042.5|5039.5|0
1595469600000|2020-07-23 02:00:00|5060.1|5057.1|5045.6|5042.6|5060.6|5057.6|5039.2|5036.2|0
1595473200000|2020-07-23 03:00:00|5045.4|5042.4|5053.6|5050.6|5056.5|5053.5|5044.9|5041.9|0
1595476800000|2020-07-23 04:00:00|5053.9|5050.9|5055.8|5052.8|5060.2|5057.2|5047.8|5044.8|0
1595480400000|2020-07-23 05:00:00|5056.3|5053.3|5055.8|5052.8|5059.9|5056.9|5054.2|5051.2|0
1595484000000|2020-07-23 06:00:00|5056.9|5053.9|5077.5|5075.5|5082|5080|5055|5053|1623
1595487600000|2020-07-23 07:00:00|5077|5076|5065|5064|5083.5|5082.5|5041.8|5040.8|6855
1595491200000|2020-07-23 08:00:00|5065.3|5064.3|5063|5062|5085.3|5084.3|5061.8|5060.8|4940
1595494800000|2020-07-23 09:00:00|5063.3|5062.3|5059.5|5058.5|5070|5069|5054.3|5053.3|3171
1595498400000|2020-07-23 10:00:00|5059.8|5058.8|5062.5|5061.5|5077.3|5076.3|5057.8|5056.8|2846
1595502000000|2020-07-23 11:00:00|5062.3|5061.3|5064|5063|5066.3|5065.3|5054.5|5053.5|2508
1595505600000|2020-07-23 12:00:00|5063.8|5062.8|5034.3|5033.3|5063.8|5062.8|5033.8|5032.8|3388
1595509200000|2020-07-23 13:00:00|5034|5033|5044.3|5043.3|5047.3|5046.3|5033.3|5032.3|3503
1595512800000|2020-07-23 14:00:00|5044|5043|5023.9|5022.9|5045.8|5044.8|5017.9|5016.9|4621
1595516400000|2020-07-23 15:00:00|5024.1|5023.1|5030.6|5028.6|5040.4|5038.4|5020.4|5019.4|7089
1595520000000|2020-07-23 16:00:00|5030.4|5028.4|5013.4|5011.4|5030.9|5028.9|5012.9|5010.9|1805
1595523600000|2020-07-23 17:00:00|5013.1|5011.1|4998.1|4996.1|5020.9|5018.9|4992.6|4990.6|930
1595527200000|2020-07-23 18:00:00|4997.9|4995.9|4991.4|4989.4|4998.9|4996.9|4978.6|4976.6|1810
1595530800000|2020-07-23 19:00:00|4991.1|4989.1|4993.4|4991.4|4995.6|4993.6|4981.1|4979.1|1057
1595534400000|2020-07-23 20:00:00|4994|4990|4997|4993|4997.7|4993.7|4980.6|4976.6|3
1595538000000|2020-07-23 21:00:00|4996.9|4992.9|4997.5|4993.5|4998.5|4994.5|4996.3|4992.3|0
1595541600000|2020-07-23 22:00:00|4997.7|4993.7|5006.6|5002.6|5007|5003|4997.7|4993.7|0
1595545200000|2020-07-23 23:00:00|5006.7|5002.7|5002.4|4999.4|5007|5003|4998.4|4994.4|0
1595548800000|2020-07-24 00:00:00|5002.5|4999.5|5011|5008|5011.3|5008.3|4997.2|4994.2|0
1595552400000|2020-07-24 01:00:00|5011.1|5008.1|4997.4|4994.4|5011.1|5008.1|4992.8|4989.8|0
1595556000000|2020-07-24 02:00:00|4997.1|4994.1|4993.3|4990.3|4997.7|4994.7|4988.9|4985.9|0
1595559600000|2020-07-24 03:00:00|4992.8|4989.8|4973.5|4970.5|4992.8|4989.8|4967.6|4964.6|0
1595563200000|2020-07-24 04:00:00|4973.2|4970.2|4970.9|4967.9|4978.2|4975.2|4967.5|4964.5|0
1595566800000|2020-07-24 05:00:00|4970.7|4967.7|4975|4972|4975|4972|4960.3|4957.3|0
1595570400000|2020-07-24 06:00:00|4974.9|4971.9|4968.6|4966.6|4987.6|4985.6|4963.9|4961.9|2028
1595574000000|2020-07-24 07:00:00|4968.9|4966.9|4929.8|4928.8|4979.4|4978.4|4927.5|4926.5|14520
1595577600000|2020-07-24 08:00:00|4930|4929|4950|4949|4950|4949|4926.3|4925.3|7240
1595581200000|2020-07-24 09:00:00|4949.8|4948.8|4975.3|4974.3|4978.8|4977.8|4947.3|4946.3|6255
1595584800000|2020-07-24 10:00:00|4976|4975|4971.5|4970.5|4982.8|4981.8|4964.5|4963.5|4449
1595588400000|2020-07-24 11:00:00|4971.3|4970.3|4970|4969|4984.8|4983.8|4962|4961|2962
1595592000000|2020-07-24 12:00:00|4970.2|4969.2|4970|4969|4977.5|4976.5|4967.2|4966.2|2382
1595595600000|2020-07-24 13:00:00|4969.7|4968.7|4953.5|4952.5|4972.5|4971.5|4950|4949|4743
1595599200000|2020-07-24 14:00:00|4953.2|4952.2|4962|4961|4967|4966|4948.8|4947.8|4994
1595602800000|2020-07-24 15:00:00|4961.8|4960.8|4954.3|4952.3|4963.8|4962.8|4948.3|4946.3|10179
1595606400000|2020-07-24 16:00:00|4954.5|4952.5|4946|4944|4955.5|4953.5|4944.3|4942.3|1473
1595610000000|2020-07-24 17:00:00|4946.3|4944.3|4952.5|4950.5|4953|4951|4935|4933|915
1595613600000|2020-07-24 18:00:00|4952.8|4950.8|4956.8|4954.8|4960.3|4958.3|4951|4949|447
1595617200000|2020-07-24 19:00:00|4956.5|4954.5|4953.3|4951.3|4959.3|4957.3|4941.8|4939.8|1293
1595620800000|2020-07-24 20:00:00|4955.7|4951.7|4948.1|4944.1|4959.6|4955.6|4946.5|4942.5|0
1595800800000|2020-07-26 22:00:00|4962.3|4958.3|4940.8|4936.8|4963.1|4959.1|4938.4|4934.4|0
1595804400000|2020-07-26 23:00:00|4941.1|4937.1|4945.3|4942.3|4950.3|4947.3|4929.7|4926.4|0
1595808000000|2020-07-27 00:00:00|4945.7|4942.7|4970.6|4967.6|4976|4973|4943.3|4940.3|0
1595811600000|2020-07-27 01:00:00|4971.9|4968.9|4970|4967|4979.4|4976.4|4966.9|4963.9|0
1595815200000|2020-07-27 02:00:00|4970.1|4967.1|4974.5|4971.5|4977.3|4974.3|4961.7|4958.7|0
1595818800000|2020-07-27 03:00:00|4974.4|4971.4|4970|4967|4977.4|4974.4|4965.7|4962.7|0
1595822400000|2020-07-27 04:00:00|4970.5|4967.5|4964.9|4961.9|4973|4970|4964.9|4961.9|0
1595826000000|2020-07-27 05:00:00|4964.8|4961.8|4961.4|4958.4|4968.7|4965.7|4958.8|4955.8|0
1595829600000|2020-07-27 06:00:00|4961.5|4958.5|4949.3|4947.3|4969|4967|4949|4947|2173
1595833200000|2020-07-27 07:00:00|4948|4947|4941.8|4940.8|4956.5|4955.5|4921.5|4920.5|8170
1595836800000|2020-07-27 08:00:00|4941.6|4940.6|4942.6|4941.6|4959.8|4958.8|4938.6|4937.6|3965
1595840400000|2020-07-27 09:00:00|4943.1|4942.1|4956.1|4955.1|4959.3|4958.3|4937.8|4936.8|12838
1595844000000|2020-07-27 10:00:00|4956.3|4955.3|4950.1|4949.1|4957.1|4956.1|4946.6|4945.6|1977
1595847600000|2020-07-27 11:00:00|4947.1|4946.1|4949.8|4948.8|4953.3|4952.3|4937.6|4936.6|2422
1595851200000|2020-07-27 12:00:00|4949.3|4948.3|4938.3|4937.3|4951|4950|4927.8|4926.8|3109
1595854800000|2020-07-27 13:00:00|4938|4937|4937.3|4936.3|4947.5|4946.5|4935.3|4934.3|3670
1595858400000|2020-07-27 14:00:00|4937.5|4936.5|4953.1|4952.1|4958.6|4957.6|4936.3|4935.3|5053
1595862000000|2020-07-27 15:00:00|4952.8|4951.8|4940.1|4938.1|4955.1|4954.1|4931.6|4929.6|10521
1595865600000|2020-07-27 16:00:00|4940.3|4938.3|4939.6|4937.6|4941.6|4939.6|4931.8|4929.8|1939
1595869200000|2020-07-27 17:00:00|4940.1|4938.1|4939.6|4937.6|4940.6|4938.6|4936.6|4934.6|911
1595872800000|2020-07-27 18:00:00|4939.8|4937.8|4932.1|4930.1|4942.6|4940.6|4930.6|4928.6|769
1595876400000|2020-07-27 19:00:00|4931.8|4929.8|4942.6|4940.6|4948.8|4946.8|4931.8|4929.8|1358
1595880000000|2020-07-27 20:00:00|4944.5|4940.5|4946.7|4942.7|4948.4|4944.4|4941.4|4937.4|0
1595883600000|2020-07-27 21:00:00|4946.8|4942.8|4949.3|4945.3|4949.5|4945.5|4946.3|4942.3|0
1595887200000|2020-07-27 22:00:00|4949.4|4945.4|4949.8|4945.8|4953.8|4949.8|4948.3|4944.3|0
1595890800000|2020-07-27 23:00:00|4949.9|4945.9|4950.2|4947.2|4953.2|4949.2|4943.6|4940.6|0
1595894400000|2020-07-28 00:00:00|4950.3|4947.3|4960.5|4957.5|4960.5|4957.5|4944.6|4941.6|0
1595898000000|2020-07-28 01:00:00|4961.9|4958.9|4964.9|4961.9|4975.6|4972.6|4961.9|4958.9|0
1595901600000|2020-07-28 02:00:00|4965|4962|4962.9|4959.9|4969.4|4966.4|4962.6|4959.6|0
1595905200000|2020-07-28 03:00:00|4962.8|4959.8|4947.1|4944.1|4963.6|4960.6|4941.2|4938.2|0
1595908800000|2020-07-28 04:00:00|4947|4944|4951.1|4948.1|4954.1|4951.1|4940.6|4937.6|0
1595912400000|2020-07-28 05:00:00|4950.6|4947.6|4946.5|4943.5|4951.1|4948.1|4938.5|4935.5|0
1595916000000|2020-07-28 06:00:00|4946|4943|4931.6|4929.6|4946.6|4943.8|4931.6|4929.6|1167
1595919600000|2020-07-28 07:00:00|4931.3|4930.3|4919.8|4918.8|4952.3|4951.3|4919.1|4918.1|9124
1595923200000|2020-07-28 08:00:00|4920.1|4919.1|4938.6|4937.6|4938.6|4937.6|4919.6|4918.6|4075
1595926800000|2020-07-28 09:00:00|4938.8|4937.8|4915.1|4914.1|4943.6|4942.6|4912.8|4911.8|4466
1595930400000|2020-07-28 10:00:00|4914.8|4913.8|4911.1|4910.1|4916.3|4915.3|4892.1|4891.1|6002
1595934000000|2020-07-28 11:00:00|4911.3|4910.3|4902|4901|4913.1|4912.1|4895|4894|3441
1595937600000|2020-07-28 12:00:00|4903|4902|4910.5|4909.5|4912|4911|4896|4895|2673
1595941200000|2020-07-28 13:00:00|4910|4909|4914|4913|4921.2|4920.2|4905|4904|6063
1595944800000|2020-07-28 14:00:00|4913|4912|4928.5|4927.5|4936.5|4935.5|4912.7|4911.7|5986
1595948400000|2020-07-28 15:00:00|4928.2|4927.2|4934.7|4932.7|4941|4939|4919.5|4918.5|8194
1595952000000|2020-07-28 16:00:00|4935|4933|4940|4938|4940|4938|4931|4929|1495
1595955600000|2020-07-28 17:00:00|4939.7|4937.7|4943|4941|4943.5|4941.5|4936|4934|434
1595959200000|2020-07-28 18:00:00|4943.2|4941.2|4942.7|4940.7|4946.2|4944.2|4940.5|4938.5|625
1595962800000|2020-07-28 19:00:00|4943|4941|4920.2|4918.2|4943.5|4941.5|4917.5|4915.5|1472
1595966400000|2020-07-28 20:00:00|4919.5|4917.5|4929|4925|4930.4|4926.4|4918.8|4914.8|0
1595970000000|2020-07-28 21:00:00|4928.8|4924.8|4930|4926|4930.1|4926.1|4928.2|4924.2|0
1595973600000|2020-07-28 22:00:00|4930.2|4926.2|4933.8|4929.8|4937.2|4933.2|4929.4|4925.4|0
1595977200000|2020-07-28 23:00:00|4934|4930|4934.7|4931.7|4935|4932|4927.2|4924.2|0
1595980800000|2020-07-29 00:00:00|4934.3|4931.3|4930.1|4927.1|4937.9|4934.9|4926|4923|0
1595984400000|2020-07-29 01:00:00|4930.6|4927.6|4920.9|4917.9|4931.5|4928.5|4912.3|4909.3|0
1595988000000|2020-07-29 02:00:00|4921|4918|4920.7|4917.7|4926.5|4923.5|4917.9|4914.9|0
1595991600000|2020-07-29 03:00:00|4920.4|4917.4|4916.9|4913.9|4926.6|4923.6|4911.1|4908.1|0
1595995200000|2020-07-29 04:00:00|4917.4|4914.4|4908|4905|4918.3|4915.3|4904.6|4901.6|0
1595998800000|2020-07-29 05:00:00|4907.5|4904.5|4919|4916|4920.3|4917.3|4905.1|4902.1|0
1596002400000|2020-07-29 06:00:00|4919.2|4916.2|4949.7|4947.7|4951|4949|4918.7|4915.9|1898
1596006000000|2020-07-29 07:00:00|4949.2|4948.2|4971.9|4970.9|4978.9|4977.9|4946.5|4945.5|8693
1596009600000|2020-07-29 08:00:00|4972.2|4971.2|4967.2|4966.2|4976.2|4975.2|4961.2|4960.2|4013
1596013200000|2020-07-29 09:00:00|4967.4|4966.4|4957.9|4956.9|4968.7|4967.7|4957.4|4956.4|2036
1596016800000|2020-07-29 10:00:00|4958.2|4957.2|4961.7|4960.7|4967.9|4966.9|4953.2|4952.2|2697
1596020400000|2020-07-29 11:00:00|4961.4|4960.4|4965.7|4964.7|4971.7|4970.7|4959.7|4958.7|2625
1596024000000|2020-07-29 12:00:00|4965.9|4964.9|4960.7|4959.7|4973.2|4972.2|4956.9|4955.9|3034
1596027600000|2020-07-29 13:00:00|4960.4|4959.4|4961|4960|4964.2|4963.2|4953.7|4952.7|3532
1596031200000|2020-07-29 14:00:00|4960.8|4959.8|4967.1|4966.1|4973.4|4972.4|4959.3|4958.3|3858
1596034800000|2020-07-29 15:00:00|4966.9|4965.9|4961.4|4959.4|4970.4|4969.4|4958.4|4956.4|7115
1596038400000|2020-07-29 16:00:00|4960.9|4958.9|4959.6|4957.6|4961.4|4959.4|4955.4|4953.4|1715
1596042000000|2020-07-29 17:00:00|4959.4|4957.4|4960.6|4958.6|4964.9|4962.9|4957.4|4955.4|538
1596045600000|2020-07-29 18:00:00|4960.4|4958.4|4968.4|4966.4|4974.9|4972.9|4959.6|4957.6|1431
1596049200000|2020-07-29 19:00:00|4968.6|4966.6|4978.6|4976.6|4981.9|4979.9|4959.9|4957.9|1176
1596052800000|2020-07-29 20:00:00|4979.9|4975.9|4989.4|4985.4|4990.9|4986.9|4973|4969|0
1596056400000|2020-07-29 21:00:00|4989.3|4985.3|4986.2|4982.2|4989.9|4985.9|4985.5|4981.5|0
1596060000000|2020-07-29 22:00:00|4986.3|4982.3|4981.4|4977.4|4988.1|4984.1|4980.6|4976.6|0
1596063600000|2020-07-29 23:00:00|4981.3|4977.3|4978.7|4975.7|4985.6|4981.6|4977.7|4974|0
1596067200000|2020-07-30 00:00:00|4978.6|4975.6|4976.5|4973.5|4979.4|4976.4|4969.3|4966.3|0
1596070800000|2020-07-30 01:00:00|4976.4|4973.4|4973.4|4970.4|4978.1|4975.1|4970.6|4967.6|0
1596074400000|2020-07-30 02:00:00|4973.5|4970.5|4972.3|4969.3|4974.9|4971.9|4967.8|4964.8|0
1596078000000|2020-07-30 03:00:00|4972.4|4969.4|4972.2|4969.2|4978.1|4975.1|4970.8|4967.8|0
1596081600000|2020-07-30 04:00:00|4972.3|4969.3|4969.3|4966.3|4973.7|4970.7|4967.2|4964.2|0
1596085200000|2020-07-30 05:00:00|4969.2|4966.2|4968.3|4965.3|4970.9|4967.9|4959.6|4956.6|0
1596088800000|2020-07-30 06:00:00|4968.2|4965.2|4954.1|4952.1|4976.6|4974.6|4953.6|4951.6|1474
1596092400000|2020-07-30 07:00:00|4951.4|4950.4|4940.9|4939.9|4957.6|4956.6|4919.4|4918.4|12607
1596096000000|2020-07-30 08:00:00|4941.2|4940.2|4906.2|4905.2|4946.4|4945.4|4906.2|4905.2|6854
1596099600000|2020-07-30 09:00:00|4905.9|4904.9|4902.7|4901.7|4916.7|4915.7|4895.7|4894.7|6387
1596103200000|2020-07-30 10:00:00|4902.4|4901.4|4873.2|4872.2|4908.4|4907.4|4867.2|4866.2|7125
1596106800000|2020-07-30 11:00:00|4872.9|4871.9|4901.9|4900.9|4903.9|4902.9|4872.2|4871.2|4853
1596110400000|2020-07-30 12:00:00|4902.1|4901.1|4865.1|4864.1|4902.9|4901.9|4864.9|4863.9|4784
1596114000000|2020-07-30 13:00:00|4864.9|4863.9|4829.9|4828.9|4868.1|4867.1|4828.1|4827.1|12092
1596117600000|2020-07-30 14:00:00|4829.6|4828.6|4831.5|4830.5|4834.8|4833.8|4801.5|4800.5|15199
1596121200000|2020-07-30 15:00:00|4831.3|4830.3|4863.8|4861.8|4873.8|4871.8|4829|4828|15581
1596124800000|2020-07-30 16:00:00|4864|4862|4874.3|4872.3|4876.8|4874.8|4852.8|4850.8|3187
1596128400000|2020-07-30 17:00:00|4874|4872|4881|4879|4890.8|4888.8|4873|4871|1335
1596132000000|2020-07-30 18:00:00|4881.3|4879.3|4884|4882|4889.3|4887.3|4875|4873|566
1596135600000|2020-07-30 19:00:00|4884.3|4882.3|4886.3|4884.3|4892.3|4890.3|4876|4874|1397
1596139200000|2020-07-30 20:00:00|4889.3|4885.3|4915.4|4911.4|4920.5|4916.5|4885.8|4881.8|0
1596142800000|2020-07-30 21:00:00|4915.3|4911.3|4909.7|4905.7|4915.4|4911.4|4907|4903|0
1596146400000|2020-07-30 22:00:00|4910|4906|4905.5|4901.5|4915.2|4911.2|4901.6|4897.6|0
1596150000000|2020-07-30 23:00:00|4905.6|4901.6|4913.4|4910.4|4916.5|4913.5|4904.7|4900.7|0
1596153600000|2020-07-31 00:00:00|4913.2|4910.2|4863.4|4860.4|4916.3|4913.3|4863.3|4860.3|0
1596157200000|2020-07-31 01:00:00|4864.8|4861.8|4886.7|4883.7|4890.9|4887.9|4861.8|4858.8|0
1596160800000|2020-07-31 02:00:00|4886.6|4883.6|4849.8|4846.8|4886.7|4883.7|4845.9|4842.9|0
1596164400000|2020-07-31 03:00:00|4849.1|4846.1|4859.7|4856.7|4868|4865|4847.1|4844.1|0
1596168000000|2020-07-31 04:00:00|4859.6|4856.6|4855.1|4852.1|4863.6|4860.6|4846.7|4843.7|0
1596171600000|2020-07-31 05:00:00|4855.2|4852.2|4839.9|4836.9|4863.4|4860.4|4835.3|4832.3|0
1596175200000|2020-07-31 06:00:00|4840.4|4837.4|4863.8|4861.8|4879|4877|4829|4827|2555
1596178800000|2020-07-31 07:00:00|4863.3|4862.3|4881.5|4880.5|4897.3|4896.3|4842.8|4841.8|12702
1596182400000|2020-07-31 08:00:00|4881.8|4880.8|4887.6|4886.6|4904.4|4903.4|4869.4|4868.4|4139
1596186000000|2020-07-31 09:00:00|4887.9|4886.9|4849.1|4848.1|4889.1|4888.1|4848.6|4847.6|3455
1596189600000|2020-07-31 10:00:00|4848.9|4847.9|4856.1|4855.1|4866.6|4865.6|4848.6|4847.6|3667
1596193200000|2020-07-31 11:00:00|4856.4|4855.4|4865.7|4864.7|4874.4|4873.4|4855.9|4854.9|3627
1596196800000|2020-07-31 12:00:00|4865.5|4864.5|4862.2|4861.2|4871|4870|4855|4854|2613
1596200400000|2020-07-31 13:00:00|4862.5|4861.5|4861.2|4860.2|4873.5|4872.5|4848.5|4847.5|6479
1596204000000|2020-07-31 14:00:00|4862|4861|4803.4|4802.4|4862|4861|4797.1|4796.1|10749
1596207600000|2020-07-31 15:00:00|4803.1|4802.1|4763.9|4761.9|4812.9|4811.9|4761.4|4759.4|25341
1596211200000|2020-07-31 16:00:00|4763.4|4761.4|4752.1|4750.1|4770.1|4768.1|4750.4|4748.4|4352
1596214800000|2020-07-31 17:00:00|4751.9|4749.9|4758.1|4756.1|4764.9|4762.9|4749.1|4747.1|1227
1596218400000|2020-07-31 18:00:00|4757.9|4755.9|4763.1|4761.1|4763.4|4761.4|4749.4|4747.4|1176
1596222000000|2020-07-31 19:00:00|4763.4|4761.4|4792.6|4790.6|4796.4|4794.4|4760.9|4758.9|1771
1596225600000|2020-07-31 20:00:00|4791.9|4787.9|4798.7|4794.7|4799.5|4795.5|4790.7|4786.7|1
1596405600000|2020-08-02 22:00:00|4793.1|4789.1|4788.9|4784.9|4797|4793|4785|4781|0
1596409200000|2020-08-02 23:00:00|4789|4785|4791.3|4788.3|4792.2|4789.2|4782|4779|0
1596412800000|2020-08-03 00:00:00|4791.2|4788.2|4798.4|4795.4|4808.3|4805.3|4776.7|4773.7|0
1596416400000|2020-08-03 01:00:00|4798.5|4795.5|4817.8|4814.8|4822.1|4819.1|4796.8|4793.8|0
1596420000000|2020-08-03 02:00:00|4817.9|4814.9|4810.1|4807.1|4817.9|4814.9|4803.3|4800.3|0
1596423600000|2020-08-03 03:00:00|4810.6|4807.6|4806.9|4803.9|4815.3|4812.3|4805.4|4802.4|0
1596427200000|2020-08-03 04:00:00|4807.1|4804.1|4805.2|4802.2|4809.4|4806.4|4802.4|4799.4|0
1596430800000|2020-08-03 05:00:00|4803.8|4800.8|4817.2|4814.2|4820.7|4817.7|4803.5|4800.5|0
1596434400000|2020-08-03 06:00:00|4817.6|4814.6|4799.9|4797.9|4824.1|4822.1|4798.9|4796.9|2211
1596438000000|2020-08-03 07:00:00|4799.4|4798.4|4798.3|4797.3|4804.4|4803.4|4763.5|4762.5|11681
1596441600000|2020-08-03 08:00:00|4798.8|4797.8|4793.3|4792.3|4814.3|4813.3|4775.3|4774.3|6429
1596445200000|2020-08-03 09:00:00|4793.5|4792.5|4804.5|4803.5|4805|4804|4788.3|4787.3|3780
1596448800000|2020-08-03 10:00:00|4804.8|4803.8|4833.8|4832.8|4841.3|4840.3|4801.5|4800.5|4668
1596452400000|2020-08-03 11:00:00|4834|4833|4854.4|4853.4|4854.4|4853.4|4832.3|4831.3|4562
1596456000000|2020-08-03 12:00:00|4854.6|4853.6|4857.4|4856.4|4861.4|4860.4|4848.9|4847.9|4492
1596459600000|2020-08-03 13:00:00|4857.9|4856.9|4868.1|4867.1|4871.6|4870.6|4851.9|4850.9|6550
1596463200000|2020-08-03 14:00:00|4867.9|4866.9|4883|4882|4900.3|4899.3|4866.1|4865.1|9962
1596466800000|2020-08-03 15:00:00|4883.3|4882.3|4876.5|4874.5|4894.3|4893.3|4875.3|4873.3|10237
1596470400000|2020-08-03 16:00:00|4876.8|4874.8|4873.5|4871.5|4880.3|4878.3|4869.5|4867.5|1291
1596474000000|2020-08-03 17:00:00|4873.8|4871.8|4883.5|4881.5|4885|4883|4872|4870|452
1596477600000|2020-08-03 18:00:00|4883.8|4881.8|4883.8|4881.8|4885.8|4883.8|4877.8|4875.8|383
1596481200000|2020-08-03 19:00:00|4884|4882|4882.8|4880.8|4885.3|4883.3|4870.5|4868.5|834
1596484800000|2020-08-03 20:00:00|4884.2|4880.2|4886.6|4882.6|4888.9|4884.9|4877.4|4873.4|0
1596488400000|2020-08-03 21:00:00|4886.4|4882.4|4886.7|4882.7|4887.3|4883.3|4884.8|4880.8|0
1596492000000|2020-08-03 22:00:00|4886.9|4882.9|4884|4880|4889|4885|4881.6|4877.6|0
1596495600000|2020-08-03 23:00:00|4883.9|4879.9|4884.1|4881.1|4887.9|4884.9|4882.3|4878.4|0
1596499200000|2020-08-04 00:00:00|4884.2|4881.2|4897|4894|4900|4897|4879.8|4876.8|0
1596502800000|2020-08-04 01:00:00|4897.1|4894.1|4887.3|4884.3|4903.4|4900.4|4885.4|4882.4|0
1596506400000|2020-08-04 02:00:00|4887.5|4884.5|4887.9|4884.9|4896.4|4893.4|4882.4|4879.4|0
1596510000000|2020-08-04 03:00:00|4888|4885|4883.4|4880.4|4889.3|4886.3|4883.4|4880.4|0
1596513600000|2020-08-04 04:00:00|4883.3|4880.3|4893.2|4890.2|4896|4893|4882|4879|0
1596517200000|2020-08-04 05:00:00|4893.3|4890.3|4900.4|4897.4|4903.2|4900.2|4889.2|4886.2|0
1596520800000|2020-08-04 06:00:00|4901.6|4898.6|4911|4909|4917.5|4915.5|4885.8|4883.8|2059
1596524400000|2020-08-04 07:00:00|4910.5|4909.5|4875.3|4874.3|4924.3|4923.3|4871.3|4870.3|13164
1596528000000|2020-08-04 08:00:00|4874.8|4873.8|4894.3|4893.3|4910.8|4909.8|4865.3|4864.3|7536
1596531600000|2020-08-04 09:00:00|4893.8|4892.8|4883.8|4882.8|4902.3|4901.3|4881|4880|5182
1596535200000|2020-08-04 10:00:00|4884|4883|4881.8|4880.8|4890|4889|4871.8|4870.8|3679
1596538800000|2020-08-04 11:00:00|4881.5|4880.5|4873.2|4872.2|4888.3|4887.3|4860.9|4859.9|5473
1596542400000|2020-08-04 12:00:00|4872.9|4871.9|4865.4|4864.4|4876.2|4875.2|4856.4|4855.4|4439
1596546000000|2020-08-04 13:00:00|4865.2|4864.2|4883.2|4882.2|4887.7|4886.7|4862.7|4861.7|5804
1596549600000|2020-08-04 14:00:00|4882.7|4881.7|4892|4891|4896.7|4895.7|4882|4881|7905
1596553200000|2020-08-04 15:00:00|4891.5|4890.5|4894.5|4892.5|4899.5|4898.5|4885.7|4883.7|8534
1596556800000|2020-08-04 16:00:00|4894.2|4892.2|4886.2|4884.2|4895.7|4893.7|4882.2|4880.2|1569
1596560400000|2020-08-04 17:00:00|4886.5|4884.5|4891.5|4889.5|4893.5|4891.5|4881.5|4879.5|603
1596564000000|2020-08-04 18:00:00|4891.7|4889.7|4884.2|4882.2|4894.2|4892.2|4871.2|4869.2|731
1596567600000|2020-08-04 19:00:00|4884.5|4882.5|4896|4894|4897|4895|4883.7|4881.7|1034
1596571200000|2020-08-04 20:00:00|4898.6|4894.6|4898.2|4894.2|4899.7|4895.7|4893.7|4889.7|0
1596574800000|2020-08-04 21:00:00|4897.5|4893.5|4899.6|4895.6|4899.8|4895.8|4896.5|4892.5|0
1596578400000|2020-08-04 22:00:00|4899.8|4895.8|4899.8|4895.8|4900.7|4896.7|4896.9|4892.9|0
1596582000000|2020-08-04 23:00:00|4899.7|4895.7|4897.7|4894.7|4899.8|4896.6|4897.7|4894.7|0
1596585600000|2020-08-05 00:00:00|4897.3|4894.3|4886.2|4883.2|4899.5|4896.5|4882.6|4879.6|0
1596589200000|2020-08-05 01:00:00|4886.4|4883.4|4882.8|4879.8|4889.6|4886.6|4879.6|4876.6|0
1596592800000|2020-08-05 02:00:00|4881.4|4878.4|4894.4|4891.4|4895.7|4892.7|4880.1|4877.1|0
1596596400000|2020-08-05 03:00:00|4894.3|4891.3|4900.6|4897.6|4903.5|4900.5|4893|4890|0
1596600000000|2020-08-05 04:00:00|4900.5|4897.5|4895|4892|4900.7|4897.7|4892.2|4889.2|0
1596603600000|2020-08-05 05:00:00|4894.5|4891.5|4901.5|4898.5|4907.7|4904.7|4890.9|4887.9|0
1596607200000|2020-08-05 06:00:00|4901.3|4898.3|4916|4914|4916.5|4914.5|4896.7|4894.7|1360
1596610800000|2020-08-05 07:00:00|4915.5|4914.5|4945.3|4944.3|4956.2|4955.2|4915.5|4914.5|11311
1596614400000|2020-08-05 08:00:00|4945|4944|4930.5|4929.5|4947|4946|4906.3|4905.3|6761
1596618000000|2020-08-05 09:00:00|4930.8|4929.8|4938.8|4937.8|4939.3|4938.3|4927.3|4926.3|2760
1596621600000|2020-08-05 10:00:00|4939|4938|4934.5|4933.5|4941.5|4940.5|4926.5|4925.5|2920
1596625200000|2020-08-05 11:00:00|4934.8|4933.8|4934.3|4933.3|4935|4934|4924.8|4923.8|2123
1596628800000|2020-08-05 12:00:00|4934.8|4933.8|4924.8|4923.8|4934.8|4933.8|4920|4919|3547
1596632400000|2020-08-05 13:00:00|4925|4924|4927.5|4926.5|4928|4927|4912.8|4911.8|4798
1596636000000|2020-08-05 14:00:00|4928.8|4927.8|4925.7|4924.7|4933.8|4932.8|4920.2|4919.2|5852
1596639600000|2020-08-05 15:00:00|4925.4|4924.4|4918.9|4916.9|4935.7|4934.7|4918.7|4916.7|10932
1596643200000|2020-08-05 16:00:00|4918.7|4916.7|4923.2|4921.2|4924.2|4922.2|4915.4|4913.4|1409
1596646800000|2020-08-05 17:00:00|4923.7|4921.7|4921.2|4919.2|4923.7|4921.7|4915.2|4913.2|908
1596650400000|2020-08-05 18:00:00|4921.4|4919.4|4914.9|4912.9|4923.2|4921.2|4913.4|4911.4|614
1596654000000|2020-08-05 19:00:00|4915.2|4913.2|4914.9|4912.9|4918.4|4916.4|4906.2|4904.2|793
1596657600000|2020-08-05 20:00:00|4917.1|4913.1|4916.1|4912.1|4918.9|4914.9|4910.5|4906.5|1
1596661200000|2020-08-05 21:00:00|4916|4912|4916.1|4912.1|4916.3|4912.3|4915.3|4911.3|0
1596664800000|2020-08-05 22:00:00|4915.9|4911.9|4918.6|4914.6|4919|4915|4912.5|4908.5|0
1596668400000|2020-08-05 23:00:00|4918.7|4914.7|4916.7|4913.7|4920.4|4916.7|4915.2|4912.2|0
1596672000000|2020-08-06 00:00:00|4916.6|4913.6|4938.8|4935.8|4940.3|4937.3|4915.3|4912.3|0
1596675600000|2020-08-06 01:00:00|4938.7|4935.7|4928.3|4925.3|4944.5|4941.5|4928.2|4925.2|0
1596679200000|2020-08-06 02:00:00|4928.2|4925.2|4905.3|4902.3|4929.7|4926.7|4905.2|4902.2|0
1596682800000|2020-08-06 03:00:00|4904.8|4901.8|4911.5|4908.5|4918.8|4915.8|4903.9|4900.9|0
1596686400000|2020-08-06 04:00:00|4911.4|4908.4|4911.8|4908.8|4915.7|4912.7|4905.5|4902.5|0
1596690000000|2020-08-06 05:00:00|4911.7|4908.7|4912.2|4909.2|4919.3|4916.3|4909.5|4906.5|0
1596693600000|2020-08-06 06:00:00|4911.9|4908.9|4913.9|4911.9|4914.2|4912.2|4904.7|4902.7|1203
1596697200000|2020-08-06 07:00:00|4913.4|4912.4|4925.8|4924.8|4954.2|4953.2|4900.4|4899.4|10019
1596700800000|2020-08-06 08:00:00|4925.6|4924.6|4904.6|4903.6|4925.8|4924.8|4891.1|4890.1|7123
1596704400000|2020-08-06 09:00:00|4904.3|4903.3|4907.1|4906.1|4910.6|4909.6|4897.1|4896.1|3888
1596708000000|2020-08-06 10:00:00|4906.8|4905.8|4874.6|4873.6|4907.6|4906.6|4869.6|4868.6|7835
1596711600000|2020-08-06 11:00:00|4874.1|4873.1|4870.1|4869.1|4883.6|4882.6|4859.3|4858.3|4975
1596715200000|2020-08-06 12:00:00|4869.8|4868.8|4904|4903|4909.5|4908.5|4860.6|4859.6|6590
1596718800000|2020-08-06 13:00:00|4903.5|4902.5|4899|4898|4904.5|4903.5|4882|4881|6757
1596722400000|2020-08-06 14:00:00|4898.5|4897.5|4888.3|4887.3|4907.8|4906.8|4880.8|4879.8|5403
1596726000000|2020-08-06 15:00:00|4888.5|4887.5|4889.3|4887.3|4893.3|4892.3|4879.8|4877.8|9906
1596729600000|2020-08-06 16:00:00|4889|4887|4897.8|4895.8|4898|4896|4886|4884|1406
1596733200000|2020-08-06 17:00:00|4898|4896|4894.8|4892.8|4898|4896|4891|4889|698
1596736800000|2020-08-06 18:00:00|4895|4893|4913|4911|4914.3|4912.3|4894|4892|710
1596740400000|2020-08-06 19:00:00|4913.3|4911.3|4911.8|4909.8|4918.8|4916.8|4905|4903|948
1596744000000|2020-08-06 20:00:00|4913.9|4909.9|4915.8|4911.8|4918.4|4914.4|4913.8|4909.8|0
1596747600000|2020-08-06 21:00:00|4915.7|4911.7|4914.6|4910.6|4916|4912|4914.1|4910.1|0
1596751200000|2020-08-06 22:00:00|4914.4|4910.4|4913.9|4909.9|4916.1|4912.1|4910.6|4906.6|0
1596754800000|2020-08-06 23:00:00|4914|4910|4911.1|4908.1|4915.1|4911.1|4910|4907|0
1596758400000|2020-08-07 00:00:00|4911|4908|4904.5|4901.5|4914.5|4911.5|4896.8|4893.8|0
1596762000000|2020-08-07 01:00:00|4904.4|4901.4|4901.6|4898.6|4905.9|4902.9|4893.1|4890.1|0
1596765600000|2020-08-07 02:00:00|4901.7|4898.7|4885.7|4882.7|4903.1|4900.1|4878.4|4875.4|0
1596769200000|2020-08-07 03:00:00|4885.6|4882.6|4876.7|4873.7|4887.1|4884.1|4868.7|4865.7|0
1596772800000|2020-08-07 04:00:00|4876.8|4873.8|4887.7|4884.7|4888.5|4885.5|4872.3|4869.3|0
1596776400000|2020-08-07 05:00:00|4887.8|4884.8|4890.2|4887.2|4897|4894|4878.2|4875.2|0
1596780000000|2020-08-07 06:00:00|4890.4|4887.4|4875.5|4873.5|4893.6|4889.6|4875|4873|1418
1596783600000|2020-08-07 07:00:00|4875|4874|4880.5|4879.5|4889|4888|4860.2|4859.2|8893
1596787200000|2020-08-07 08:00:00|4880.7|4879.7|4860.5|4859.5|4886|4885|4857.2|4856.2|4365
1596790800000|2020-08-07 09:00:00|4860.7|4859.7|4854.2|4853.2|4861.5|4860.5|4842.5|4841.5|4264
1596794400000|2020-08-07 10:00:00|4854|4853|4872.5|4871.5|4872.5|4871.5|4852.2|4851.2|3448
1596798000000|2020-08-07 11:00:00|4873.2|4872.2|4871.9|4870.9|4876|4875|4868.9|4867.9|1792
1596801600000|2020-08-07 12:00:00|4871.6|4870.6|4875.9|4874.9|4898.1|4897.1|4866.4|4865.4|5368
1596805200000|2020-08-07 13:00:00|4875.4|4874.4|4885.9|4884.9|4887.9|4886.9|4869.4|4868.4|3598
1596808800000|2020-08-07 14:00:00|4886.1|4885.1|4889.9|4888.9|4896.6|4895.6|4877.1|4876.1|4375
1596812400000|2020-08-07 15:00:00|4889.6|4888.6|4885.6|4883.6|4894.9|4893.9|4881.6|4880.6|6781
1596816000000|2020-08-07 16:00:00|4885.9|4883.9|4890.9|4888.9|4899.1|4897.1|4884.6|4882.6|791
1596819600000|2020-08-07 17:00:00|4890.6|4888.6|4882.6|4880.6|4893.4|4891.4|4878.9|4876.9|836
1596823200000|2020-08-07 18:00:00|4882.4|4880.4|4885.6|4883.6|4887.1|4885.1|4874.9|4872.9|450
1596826800000|2020-08-07 19:00:00|4885.9|4883.9|4903.9|4901.9|4903.9|4901.9|4882.1|4880.1|1042
1596830400000|2020-08-07 20:00:00|4902.4|4900.4|4906.7|4902.7|4907.4|4903.4|4900.6|4896.6|1
1596834000000|2020-08-07 21:00:00|4906.8|4902.8|4906.8|4902.8|4906.8|4902.8|4906.8|4902.8|0
1597010400000|2020-08-09 22:00:00|4896.9|4892.9|4893.4|4889.4|4904.3|4900.3|4890|4886|0
1597014000000|2020-08-09 23:00:00|4893.7|4889.7|4898.5|4895.5|4899.7|4896.7|4892.7|4888.7|0
1597017600000|2020-08-10 00:00:00|4898.6|4895.6|4902.8|4899.8|4908.8|4905.8|4897.2|4894.2|0
1597021200000|2020-08-10 01:00:00|4902.8|4899.8|4901.3|4898.3|4904.6|4901.6|4896.5|4893.5|0
1597024800000|2020-08-10 02:00:00|4901.2|4898.2|4910.2|4907.2|4911.6|4908.6|4899.9|4896.9|0
1597028400000|2020-08-10 03:00:00|4910.3|4907.3|4915.4|4912.4|4916.8|4913.8|4908.8|4905.8|0
1597032000000|2020-08-10 04:00:00|4915.3|4912.3|4920.3|4917.3|4922.7|4919.7|4914|4911|0
1597035600000|2020-08-10 05:00:00|4920.4|4917.4|4924.6|4921.6|4928|4925|4920.3|4917.3|0
1597039200000|2020-08-10 06:00:00|4924.8|4921.8|4911.1|4909.1|4925.4|4923.1|4909.4|4907.4|1350
1597042800000|2020-08-10 07:00:00|4910.6|4909.6|4913.1|4912.1|4939.6|4938.6|4894.6|4893.6|10846
1597046400000|2020-08-10 08:00:00|4912.6|4911.6|4892.8|4891.8|4916.6|4915.6|4877.6|4876.6|6581
1597050000000|2020-08-10 09:00:00|4892.6|4891.6|4910.8|4909.8|4915.1|4914.1|4889.3|4888.3|3411
1597053600000|2020-08-10 10:00:00|4911.1|4910.1|4919.1|4918.1|4921.8|4920.8|4902.3|4901.3|3272
1597057200000|2020-08-10 11:00:00|4918.8|4917.8|4909.9|4908.9|4919.1|4918.1|4903.2|4902.2|2982
1597060800000|2020-08-10 12:00:00|4910.2|4909.2|4909.9|4908.9|4913.2|4912.2|4902.2|4901.2|1936
1597064400000|2020-08-10 13:00:00|4909.7|4908.7|4912.7|4911.7|4923.7|4922.7|4906.2|4905.2|3661
1597068000000|2020-08-10 14:00:00|4912.2|4911.2|4897.4|4896.4|4920.9|4919.9|4897.4|4896.4|4238
1597071600000|2020-08-10 15:00:00|4897.1|4896.1|4919.9|4917.9|4921.4|4919.4|4894.9|4893.9|5693
1597075200000|2020-08-10 16:00:00|4920.4|4918.4|4918.6|4916.6|4921.4|4919.4|4908.9|4906.9|915
1597078800000|2020-08-10 17:00:00|4918.9|4916.9|4922.4|4920.4|4925.9|4923.9|4917.1|4915.1|864
1597082400000|2020-08-10 18:00:00|4922.6|4920.6|4927.6|4925.6|4927.9|4925.9|4919.4|4917.4|887
1597086000000|2020-08-10 19:00:00|4927.4|4925.4|4931.9|4929.9|4933.4|4931.4|4923.9|4921.9|691
1597089600000|2020-08-10 20:00:00|4934.3|4930.3|4931.6|4927.6|4935.6|4931.6|4928.1|4924.1|0
1597093200000|2020-08-10 21:00:00|4931.4|4927.4|4929.2|4925.2|4932.8|4928.8|4929|4925|0
1597096800000|2020-08-10 22:00:00|4928.6|4924.6|4925.2|4921.2|4930|4926|4924.2|4920.2|0
1597100400000|2020-08-10 23:00:00|4924.9|4920.9|4929.1|4926.1|4931.1|4928.1|4923.4|4919.5|0
1597104000000|2020-08-11 00:00:00|4928.8|4925.8|4935.9|4932.9|4937.3|4934.3|4924.1|4921.1|0
1597107600000|2020-08-11 01:00:00|4936.4|4933.4|4950.1|4947.1|4951.6|4948.6|4934.3|4931.3|0
1597111200000|2020-08-11 02:00:00|4950.2|4947.2|4947.7|4944.7|4951.6|4948.6|4946|4943|0
1597114800000|2020-08-11 03:00:00|4947.8|4944.8|4950.8|4947.8|4952.3|4949.3|4947.7|4944.7|0
1597118400000|2020-08-11 04:00:00|4952.8|4949.8|4949|4946|4957.7|4954.7|4947.9|4944.9|0
1597122000000|2020-08-11 05:00:00|4948.9|4945.9|4952.9|4949.9|4957.6|4954.6|4947|4944|0
1597125600000|2020-08-11 06:00:00|4952.5|4949.5|4950.1|4948.1|4969.6|4967.6|4941.9|4939.9|3472
1597129200000|2020-08-11 07:00:00|4949.6|4948.6|5011.3|5010.3|5013.9|5012.9|4947.4|4946.4|14662
1597132800000|2020-08-11 08:00:00|5011|5010|5039.5|5038.5|5039.8|5038.8|5001.8|5000.8|7300
1597136400000|2020-08-11 09:00:00|5039.3|5038.3|5040.8|5039.8|5053.3|5052.3|5028.8|5027.8|8238
1597140000000|2020-08-11 10:00:00|5040.3|5039.3|5040.8|5039.8|5046.3|5045.3|5036.5|5035.5|5697
1597143600000|2020-08-11 11:00:00|5040|5039|5036.2|5035.2|5049.5|5048.5|5034.5|5033.5|3745
1597147200000|2020-08-11 12:00:00|5036.7|5035.7|5048|5047|5050|5049|5036|5035|4023
1597150800000|2020-08-11 13:00:00|5047.7|5046.7|5030|5029|5053|5052|5027.7|5026.7|6347
1597154400000|2020-08-11 14:00:00|5030.2|5029.2|5019.8|5018.8|5033.3|5032.3|5011.1|5010.1|8966
1597158000000|2020-08-11 15:00:00|5019.6|5018.6|5029.1|5027.1|5031.8|5029.8|5018.1|5017.1|9726
1597161600000|2020-08-11 16:00:00|5028.8|5026.8|5027.6|5025.6|5032.6|5030.6|5023.1|5021.1|1214
1597165200000|2020-08-11 17:00:00|5027.8|5025.8|5034.8|5032.8|5035.3|5033.3|5024.6|5022.6|682
1597168800000|2020-08-11 18:00:00|5035.1|5033.1|5023.8|5021.8|5036.1|5034.1|5019.1|5017.1|613
1597172400000|2020-08-11 19:00:00|5023.6|5021.6|4977.3|4975.3|5023.8|5021.8|4974.6|4972.6|2719
1597176000000|2020-08-11 20:00:00|4980.1|4976.1|4992.7|4988.7|4996.4|4992.4|4970.1|4966.1|0
1597179600000|2020-08-11 21:00:00|4992.8|4988.8|4997.3|4993.3|4997.9|4993.9|4992.7|4988.7|0
1597183200000|2020-08-11 22:00:00|4998.1|4994.1|4991.9|4987.9|4999.1|4995.1|4988.5|4984.5|0
1597186800000|2020-08-11 23:00:00|4992|4988|4989.1|4986.1|4994.2|4991.2|4985.9|4982.9|0
1597190400000|2020-08-12 00:00:00|4989.2|4986.2|4985.2|4982.2|5011.1|5008.1|4980.3|4977.3|0
1597194000000|2020-08-12 01:00:00|4984.9|4981.9|4993.3|4990.3|4997.8|4994.8|4982.9|4979.9|0
1597197600000|2020-08-12 02:00:00|4993.2|4990.2|4992.2|4989.2|5000.2|4997.2|4979.8|4976.8|0
1597201200000|2020-08-12 03:00:00|4991.9|4988.9|4995.8|4992.8|4997.3|4994.3|4988.5|4985.5|0
1597204800000|2020-08-12 04:00:00|4995.9|4992.9|4985.2|4982.2|5002.2|4999.2|4983.7|4980.7|0
1597208400000|2020-08-12 05:00:00|4984.7|4981.7|4997.3|4994.3|5004|5001|4982.6|4979.6|0
1597212000000|2020-08-12 06:00:00|4997.9|4994.9|5018.1|5016.1|5023.8|5021.8|4993.6|4991.6|2888
1597215600000|2020-08-12 07:00:00|5017.6|5016.6|5043.2|5042.2|5049.1|5048.1|5009.8|5008.8|12210
1597219200000|2020-08-12 08:00:00|5043|5042|5038.5|5037.5|5046.7|5045.7|5024.7|5023.7|5693
1597222800000|2020-08-12 09:00:00|5038.2|5037.2|5040|5039|5045|5044|5035|5034|2515
1597226400000|2020-08-12 10:00:00|5039.7|5038.7|5051.5|5050.5|5052|5051|5038.2|5037.2|2303
1597230000000|2020-08-12 11:00:00|5051.2|5050.2|5049.3|5048.3|5051.5|5050.5|5042|5041|2160
1597233600000|2020-08-12 12:00:00|5049.8|5048.8|5065.8|5064.8|5066|5065|5045.5|5044.5|3477
1597237200000|2020-08-12 13:00:00|5065.5|5064.5|5063.8|5062.8|5068|5067|5058.3|5057.3|4570
1597240800000|2020-08-12 14:00:00|5064|5063|5086.4|5085.4|5097.9|5096.9|5061.8|5060.8|8104
1597244400000|2020-08-12 15:00:00|5086.1|5085.1|5077.6|5075.6|5092.9|5091.9|5069.4|5068.4|10468
1597248000000|2020-08-12 16:00:00|5077.9|5075.9|5074.6|5072.6|5088.9|5086.9|5074.1|5072.1|1665
1597251600000|2020-08-12 17:00:00|5074.9|5072.9|5079.1|5077.1|5079.6|5077.6|5066.9|5064.9|717
1597255200000|2020-08-12 18:00:00|5079.4|5077.4|5078.9|5076.9|5079.9|5077.9|5075.4|5073.4|552
1597258800000|2020-08-12 19:00:00|5079.4|5077.4|5076.1|5074.1|5085.4|5083.4|5069.1|5067.1|1103
1597262400000|2020-08-12 20:00:00|5076.2|5072.2|5066.6|5062.6|5076.2|5072.2|5064.5|5060.5|0
1597266000000|2020-08-12 21:00:00|5066.5|5062.5|5067.8|5063.8|5067.8|5063.8|5066|5062|0
1597269600000|2020-08-12 22:00:00|5067.4|5063.4|5069|5065|5070.8|5066.8|5062.8|5058.8|0
1597273200000|2020-08-12 23:00:00|5068.9|5064.9|5070|5067|5071.2|5068.2|5066.7|5062.7|0
1597276800000|2020-08-13 00:00:00|5070.1|5067.1|5059|5056|5077.7|5074.7|5057.3|5054.3|0
1597280400000|2020-08-13 01:00:00|5059.3|5056.3|5063.6|5060.6|5070.2|5067.2|5054.6|5051.6|0
1597284000000|2020-08-13 02:00:00|5063.7|5060.7|5068.5|5065.5|5071.3|5068.3|5059.4|5056.4|0
1597287600000|2020-08-13 03:00:00|5068.4|5065.4|5068|5065|5069.4|5066.4|5062.5|5059.5|0
1597291200000|2020-08-13 04:00:00|5068.1|5065.1|5069|5066|5073.3|5070.3|5067.5|5064.5|0
1597294800000|2020-08-13 05:00:00|5068.9|5065.9|5060.5|5057.5|5070.2|5067.2|5060.4|5057.4|0
1597298400000|2020-08-13 06:00:00|5060.9|5057.9|5055.9|5053.9|5062.6|5060.6|5048.1|5046.1|2702
1597302000000|2020-08-13 07:00:00|5055.4|5054.4|5071.9|5070.9|5080.9|5079.9|5055.1|5054.1|9551
1597305600000|2020-08-13 08:00:00|5072.1|5071.1|5064.1|5063.1|5075.4|5074.4|5056.1|5055.1|4154
1597309200000|2020-08-13 09:00:00|5063.9|5062.9|5066.6|5065.6|5072.4|5071.4|5063.4|5062.4|2043
1597312800000|2020-08-13 10:00:00|5066.4|5065.4|5062.9|5061.9|5070.9|5069.9|5060.4|5059.4|2383
1597316400000|2020-08-13 11:00:00|5063.1|5062.1|5059|5058|5065.6|5064.6|5058.3|5057.3|1929
1597320000000|2020-08-13 12:00:00|5058.8|5057.8|5053.8|5052.8|5061.3|5060.3|5048.3|5047.3|2596
1597323600000|2020-08-13 13:00:00|5053.5|5052.5|5050.8|5049.8|5054.8|5053.8|5037|5036|4753
1597327200000|2020-08-13 14:00:00|5050.5|5049.5|5047.3|5046.3|5052.8|5051.8|5042.3|5041.3|4511
1597330800000|2020-08-13 15:00:00|5047|5046|5047.8|5045.8|5056|5055|5040.5|5038.5|7599
1597334400000|2020-08-13 16:00:00|5047.5|5045.5|5050.3|5048.3|5051|5049|5045.8|5043.8|1179
1597338000000|2020-08-13 17:00:00|5050.5|5048.5|5040.3|5038.3|5051.8|5049.8|5033.8|5031.8|704
1597341600000|2020-08-13 18:00:00|5040.5|5038.5|5027.3|5025.3|5041.3|5039.3|5021.3|5019.3|895
1597345200000|2020-08-13 19:00:00|5028|5026|5034.3|5032.3|5042.3|5040.3|5024|5022|907
1597348800000|2020-08-13 20:00:00|5035.2|5031.2|5037.8|5033.8|5039.9|5035.9|5029.2|5025.2|0
1597352400000|2020-08-13 21:00:00|5037.7|5033.7|5036.9|5032.9|5037.7|5033.7|5036.1|5032.1|0
1597356000000|2020-08-13 22:00:00|5036.8|5032.8|5042.1|5038.1|5042.6|5038.6|5036.7|5032.7|0
1597359600000|2020-08-13 23:00:00|5042|5038|5046.3|5043.3|5048.2|5045.2|5042|5038|0
1597363200000|2020-08-14 00:00:00|5046.7|5043.7|5038.2|5035.2|5051|5048|5036.7|5033.7|0
1597366800000|2020-08-14 01:00:00|5038.3|5035.3|5039.1|5036.1|5045.5|5042.5|5031.1|5028.1|0
1597370400000|2020-08-14 02:00:00|5038.8|5035.8|5042.3|5039.3|5045.5|5042.5|5035.5|5032.5|0
1597374000000|2020-08-14 03:00:00|5041.8|5038.8|5045.8|5042.8|5047.2|5044.2|5036.8|5033.8|0
1597377600000|2020-08-14 04:00:00|5045.7|5042.7|5042.7|5039.7|5050.1|5047.1|5042.7|5039.7|0
1597381200000|2020-08-14 05:00:00|5042.8|5039.8|5047.5|5044.5|5049|5046|5040.6|5037.6|0
1597384800000|2020-08-14 06:00:00|5046.7|5043.7|5026.5|5024.5|5054|5052|5026.5|5024.5|2333
1597388400000|2020-08-14 07:00:00|5026|5025|4972.1|4971.1|5027.5|5026.5|4958.3|4957.3|13083
1597392000000|2020-08-14 08:00:00|4972.3|4971.3|4929.1|4928.1|4972.3|4971.3|4921.6|4920.6|10986
1597395600000|2020-08-14 09:00:00|4928.6|4927.6|4945.8|4944.8|4946.6|4945.6|4920.3|4919.3|5458
1597399200000|2020-08-14 10:00:00|4945.6|4944.6|4953.1|4952.1|4954.6|4953.6|4932.6|4931.6|4137
1597402800000|2020-08-14 11:00:00|4953.3|4952.3|4955.6|4954.6|4959.1|4958.1|4949.1|4948.1|4451
1597406400000|2020-08-14 12:00:00|4955.3|4954.3|4955.6|4954.6|4968.1|4967.1|4950.8|4949.8|5666
1597410000000|2020-08-14 13:00:00|4955.3|4954.3|4960.8|4959.8|4963.1|4962.1|4946.6|4945.6|4742
1597413600000|2020-08-14 14:00:00|4960.6|4959.6|4964.9|4963.9|4971.4|4970.4|4955.6|4954.6|6232
1597417200000|2020-08-14 15:00:00|4963.9|4962.9|4960.4|4958.4|4973.9|4972.9|4954.9|4952.9|9391
1597420800000|2020-08-14 16:00:00|4960.6|4958.6|4956.4|4954.4|4963.4|4961.4|4954.4|4952.4|2494
1597424400000|2020-08-14 17:00:00|4956.1|4954.1|4957.9|4955.9|4960.9|4958.9|4954.9|4952.9|411
1597428000000|2020-08-14 18:00:00|4957.6|4955.6|4945.6|4943.6|4957.9|4955.9|4945.4|4943.4|615
1597431600000|2020-08-14 19:00:00|4946.4|4944.4|4954.1|4952.1|4954.9|4952.9|4938.6|4936.6|815
1597435200000|2020-08-14 20:00:00|4956.2|4952.2|4952.3|4948.3|4958.1|4954.1|4946.9|4942.9|0
1597615200000|2020-08-16 22:00:00|4956.7|4952.7|4955.7|4951.7|4957.9|4953.9|4954.3|4950.3|0
1597618800000|2020-08-16 23:00:00|4955.9|4951.9|4959.8|4956.8|4960.8|4957.8|4954.7|4950.7|0
1597622400000|2020-08-17 00:00:00|4959.9|4956.9|4953.9|4950.9|4963.7|4960.7|4951.1|4948.1|0
1597626000000|2020-08-17 01:00:00|4953.4|4950.4|4955.3|4952.3|4958.5|4955.5|4951|4948|0
1597629600000|2020-08-17 02:00:00|4955.4|4952.4|4965.2|4962.2|4966.8|4963.8|4955.3|4952.3|0
1597633200000|2020-08-17 03:00:00|4965.3|4962.3|4963.5|4960.5|4966.8|4963.8|4960.6|4957.6|0
1597636800000|2020-08-17 04:00:00|4963.6|4960.6|4966.1|4963.1|4969.2|4966.2|4959.6|4956.6|0
1597640400000|2020-08-17 05:00:00|4966.2|4963.2|4965.9|4962.9|4972.3|4969.3|4964.5|4961.5|0
1597644000000|2020-08-17 06:00:00|4966|4963|4964.4|4962.4|4966.5|4963|4951.4|4949.4|2527
1597647600000|2020-08-17 07:00:00|4963.9|4962.9|4978.7|4977.7|4999.4|4998.4|4937.4|4936.4|16100
1597651200000|2020-08-17 08:00:00|4978.2|4977.2|4968.2|4967.2|4980.5|4979.5|4953|4952|7777
1597654800000|2020-08-17 09:00:00|4968|4967|4960.2|4959.2|4981|4980|4959.5|4958.5|11594
1597658400000|2020-08-17 10:00:00|4960.5|4959.5|4971.5|4970.5|4971.5|4970.5|4958.5|4957.5|4467
1597662000000|2020-08-17 11:00:00|4972.2|4971.2|4968|4967|4973|4972|4962.7|4961.7|4286
1597665600000|2020-08-17 12:00:00|4968.5|4967.5|4966.2|4965.2|4977.7|4976.7|4966|4965|6971
1597669200000|2020-08-17 13:00:00|4966.5|4965.5|4969.5|4968.5|4978.7|4977.7|4965.5|4964.5|9915
1597672800000|2020-08-17 14:00:00|4970|4969|4976|4975|4979|4978|4963.7|4962.7|11653
1597676400000|2020-08-17 15:00:00|4976.2|4975.2|4977.5|4975.5|4982|4981|4971.2|4969.2|25552
1597680000000|2020-08-17 16:00:00|4977.7|4975.7|4977|4975|4979.5|4977.5|4973.7|4971.7|1453
1597683600000|2020-08-17 17:00:00|4976.7|4974.7|4975.2|4973.2|4977.5|4975.5|4973.7|4971.7|364
1597687200000|2020-08-17 18:00:00|4975.5|4973.5|4973.5|4971.5|4976|4974|4972.5|4970.5|478
1597690800000|2020-08-17 19:00:00|4973|4971|4976.2|4974.2|4976.2|4974.2|4968.2|4966.2|676
1597694400000|2020-08-17 20:00:00|4975.9|4971.9|4978.1|4974.1|4980.5|4976.5|4972.5|4968.5|0
1597698000000|2020-08-17 21:00:00|4978.3|4974.3|4978.7|4974.7|4978.7|4974.7|4978.1|4974.1|0
1597701600000|2020-08-17 22:00:00|4978.6|4974.6|4979.4|4975.4|4979.4|4975.4|4975.5|4971.5|0
1597705200000|2020-08-17 23:00:00|4979.3|4975.3|4985.2|4982.2|4988.5|4985.5|4977.6|4973.6|0
1597708800000|2020-08-18 00:00:00|4985.1|4982.1|4977.4|4974.4|4985.2|4982.2|4975.1|4972.1|0
1597712400000|2020-08-18 01:00:00|4977.2|4974.2|4972.9|4969.9|4977.5|4974.5|4967.3|4964.3|0
1597716000000|2020-08-18 02:00:00|4972.4|4969.4|4963.1|4960.1|4972.9|4969.9|4960.2|4957.2|0
1597719600000|2020-08-18 03:00:00|4963|4960|4965.9|4962.9|4973.1|4970.1|4960.3|4957.3|0
1597723200000|2020-08-18 04:00:00|4966|4963|4967.7|4964.7|4968.8|4965.8|4963.5|4960.5|0
1597726800000|2020-08-18 05:00:00|4967.2|4964.2|4965.7|4962.7|4971.1|4968.1|4962.8|4959.8|0
1597730400000|2020-08-18 06:00:00|4965.9|4962.9|4954.5|4952.5|4973.5|4971.5|4946.7|4944.7|6564
1597734000000|2020-08-18 07:00:00|4954.2|4952.2|4957.7|4956.7|4962|4961|4924|4923|32315
1597737600000|2020-08-18 08:00:00|4957.5|4956.5|4975.7|4974.7|4988.2|4987.2|4957.2|4956.2|21441
1597741200000|2020-08-18 09:00:00|4975.5|4974.5|4992.5|4991.5|4998.7|4997.7|4972|4971|22578
1597744800000|2020-08-18 10:00:00|4992.2|4991.2|5002.5|5001.5|5003|5002|4988|4987|19791
1597748400000|2020-08-18 11:00:00|5002.2|5001.2|4984.8|4983.8|5003.5|5002.5|4982.6|4981.6|5812
1597752000000|2020-08-18 12:00:00|4985.1|4984.1|4979.1|4978.1|4986.6|4985.6|4971.6|4970.6|9226
1597755600000|2020-08-18 13:00:00|4978.8|4977.8|4953.1|4952.1|4979.1|4978.1|4950.6|4949.6|8273
1597759200000|2020-08-18 14:00:00|4952.8|4951.8|4935.6|4934.6|4955.3|4954.3|4926.1|4925.1|7834
1597762800000|2020-08-18 15:00:00|4935.3|4934.3|4936.8|4934.8|4941.6|4940.6|4928.6|4927.6|13193
1597766400000|2020-08-18 16:00:00|4936.6|4934.6|4940.6|4938.6|4942.1|4940.1|4931.6|4929.6|2672
1597770000000|2020-08-18 17:00:00|4941.1|4939.1|4938.6|4936.6|4943.6|4941.6|4935.1|4933.1|672
1597773600000|2020-08-18 18:00:00|4938.3|4936.3|4939.8|4937.8|4943.1|4941.1|4937.1|4935.1|403
1597777200000|2020-08-18 19:00:00|4940.3|4938.3|4931.1|4929.1|4944.8|4942.8|4929.8|4927.8|728
1597780800000|2020-08-18 20:00:00|4932|4928|4938.4|4934.4|4938.8|4934.8|4930.5|4926.5|0
1597784400000|2020-08-18 21:00:00|4938.3|4934.3|4937.9|4933.9|4938.7|4934.7|4936.9|4932.9|0
1597788000000|2020-08-18 22:00:00|4938|4934|4939.2|4935.2|4940.5|4936.5|4936.3|4932.3|0
1597791600000|2020-08-18 23:00:00|4939.3|4935.3|4937.9|4934.9|4941|4937.6|4936.1|4933.1|0
1597795200000|2020-08-19 00:00:00|4937.8|4934.8|4935.5|4932.5|4939.1|4936.1|4931.1|4928.1|0
1597798800000|2020-08-19 01:00:00|4935.4|4932.4|4938.6|4935.6|4947.5|4944.5|4934.1|4931.1|0
1597802400000|2020-08-19 02:00:00|4938.8|4935.8|4941.8|4938.8|4944.7|4941.7|4937.9|4934.9|0
1597806000000|2020-08-19 03:00:00|4941.9|4938.9|4947.9|4944.9|4949.3|4946.3|4941.8|4938.8|0
1597809600000|2020-08-19 04:00:00|4948|4945|4946.2|4943.2|4949.4|4946.4|4943.4|4940.4|0
1597813200000|2020-08-19 05:00:00|4946.1|4943.1|4941|4938|4950|4947|4935.2|4932.2|0
1597816800000|2020-08-19 06:00:00|4940.7|4937.7|4934.8|4932.8|4946.1|4944.1|4930.3|4928.3|2762
1597820400000|2020-08-19 07:00:00|4934.3|4933.3|4948.8|4947.8|4958.6|4957.6|4917.3|4916.3|23756
1597824000000|2020-08-19 08:00:00|4948.6|4947.6|4945.8|4944.8|4951.3|4950.3|4932.3|4931.3|12111
1597827600000|2020-08-19 09:00:00|4944.8|4943.8|4955.1|4954.1|4959.3|4958.3|4944.3|4943.3|9647
1597831200000|2020-08-19 10:00:00|4955.6|4954.6|4946.8|4945.8|4955.8|4954.8|4938.6|4937.6|16191
1597834800000|2020-08-19 11:00:00|4947.1|4946.1|4948.3|4947.3|4950.1|4949.1|4941.6|4940.6|7195
1597838400000|2020-08-19 12:00:00|4948.6|4947.6|4950.1|4949.1|4952.1|4951.1|4938.8|4937.8|13708
1597842000000|2020-08-19 13:00:00|4950.6|4949.6|4954.8|4953.8|4962.3|4961.3|4950.3|4949.3|7608
1597845600000|2020-08-19 14:00:00|4954.6|4953.6|4966.9|4965.9|4967.1|4966.1|4952.6|4951.6|13636
1597849200000|2020-08-19 15:00:00|4967.1|4966.1|4982.1|4980.1|4983.6|4981.6|4963.4|4962.4|12517
1597852800000|2020-08-19 16:00:00|4982.4|4980.4|4969.1|4967.1|4982.4|4980.4|4968.9|4966.9|1200
1597856400000|2020-08-19 17:00:00|4969.4|4967.4|4971.4|4969.4|4975.9|4973.9|4968.9|4966.9|487
1597860000000|2020-08-19 18:00:00|4971.6|4969.6|4970.1|4968.1|4975.9|4973.9|4961.6|4959.6|1156
1597863600000|2020-08-19 19:00:00|4970.4|4968.4|4957.9|4955.9|4972.9|4970.9|4952.1|4950.1|1049
1597867200000|2020-08-19 20:00:00|4956.1|4952.1|4956|4952|4962.1|4958.1|4953.4|4949.4|0
1597870800000|2020-08-19 21:00:00|4955.9|4951.9|4959.8|4955.8|4960.5|4956.5|4954.8|4950.8|0
1597874400000|2020-08-19 22:00:00|4959.7|4955.7|4957|4953|4960.2|4956.2|4956.7|4952.7|0
1597878000000|2020-08-19 23:00:00|4956.9|4952.9|4948.7|4945.7|4958.2|4954.2|4946.9|4943.9|0
1597881600000|2020-08-20 00:00:00|4949.1|4946.1|4943.1|4940.1|4951.5|4948.5|4939.4|4936.4|0
1597885200000|2020-08-20 01:00:00|4943.2|4940.2|4924.3|4921.3|4943.9|4940.9|4923|4920|0
1597888800000|2020-08-20 02:00:00|4924.2|4921.2|4900.9|4897.9|4924.7|4921.7|4893.6|4890.6|0
1597892400000|2020-08-20 03:00:00|4901|4898|4906.8|4903.8|4906.9|4903.9|4896.1|4893.1|0
1597896000000|2020-08-20 04:00:00|4906.3|4903.3|4904.6|4901.6|4908.7|4905.7|4902.2|4899.2|0
1597899600000|2020-08-20 05:00:00|4904.3|4901.3|4915|4912|4915.1|4912.1|4899.7|4896.7|0
1597903200000|2020-08-20 06:00:00|4914.6|4911.6|4919.9|4917.9|4926.6|4924.6|4909.4|4907.4|3503
1597906800000|2020-08-20 07:00:00|4919.4|4918.4|4913.5|4912.5|4939.5|4938.5|4902.9|4901.9|16059
1597910400000|2020-08-20 08:00:00|4913.2|4912.2|4903.5|4902.5|4917.7|4916.7|4887.2|4886.2|7724
1597914000000|2020-08-20 09:00:00|4903.2|4902.2|4908.2|4907.2|4914.5|4913.5|4899.7|4898.7|2844
1597917600000|2020-08-20 10:00:00|4908.5|4907.5|4929.2|4928.2|4933|4932|4905|4904|4615
1597921200000|2020-08-20 11:00:00|4929|4928|4912.6|4911.6|4932.2|4931.2|4909.8|4908.8|1144
1597924800000|2020-08-20 12:00:00|4912.3|4911.3|4911.8|4910.8|4915.8|4914.8|4903.8|4902.8|1884
1597928400000|2020-08-20 13:00:00|4911.6|4910.6|4911.1|4910.1|4915.1|4914.1|4900.6|4899.6|3287
1597932000000|2020-08-20 14:00:00|4910.8|4909.8|4914.1|4913.1|4923.3|4922.3|4900.6|4899.6|3647
1597935600000|2020-08-20 15:00:00|4913.8|4912.8|4919.3|4917.3|4920.3|4918.3|4905.1|4904.1|8685
1597939200000|2020-08-20 16:00:00|4919.1|4917.1|4919.1|4917.1|4923.8|4921.8|4917.1|4915.1|3090
1597942800000|2020-08-20 17:00:00|4919.3|4917.3|4922.3|4920.3|4924.8|4922.8|4918.1|4916.1|506
1597946400000|2020-08-20 18:00:00|4922.6|4920.6|4927.3|4925.3|4928.1|4926.1|4921.8|4919.8|235
1597950000000|2020-08-20 19:00:00|4926.3|4924.3|4921.8|4919.8|4933.3|4931.3|4921.8|4919.8|622
1597953600000|2020-08-20 20:00:00|4923.8|4920|4926.1|4922.1|4928.2|4924.2|4921.2|4917.2|0
1597957200000|2020-08-20 21:00:00|4925.9|4921.9|4925.5|4921.5|4926.2|4922.2|4924.6|4920.6|0
1597960800000|2020-08-20 22:00:00|4925.6|4921.6|4930.7|4926.7|4933|4929|4925.6|4921.6|0
1597964400000|2020-08-20 23:00:00|4930.9|4926.9|4935.1|4932.1|4935.5|4932.5|4929.5|4925.6|0
1597968000000|2020-08-21 00:00:00|4935.2|4932.2|4943.4|4940.4|4952.2|4949.2|4935.2|4932.2|0
1597971600000|2020-08-21 01:00:00|4943.5|4940.5|4929.5|4926.5|4946.2|4943.2|4925.2|4922.2|0
1597975200000|2020-08-21 02:00:00|4929.7|4926.7|4932.4|4929.4|4933.9|4930.9|4925.2|4922.2|0
1597978800000|2020-08-21 03:00:00|4932.7|4929.7|4935.3|4932.3|4940.9|4937.9|4932.7|4929.7|0
1597982400000|2020-08-21 04:00:00|4935.8|4932.8|4939.7|4936.7|4942.4|4939.4|4935.8|4932.8|0
1597986000000|2020-08-21 05:00:00|4940.4|4937.4|4938.1|4935.1|4942.7|4939.7|4934.7|4931.7|0
1597989600000|2020-08-21 06:00:00|4937.9|4934.9|4929.1|4927.1|4937.9|4934.9|4919.8|4917.8|4015
1597993200000|2020-08-21 07:00:00|4928.6|4927.6|4930.8|4929.8|4940.1|4939.1|4891.1|4890.1|17973
1597996800000|2020-08-21 08:00:00|4931.1|4930.1|4918.3|4917.3|4934.8|4933.8|4912.6|4911.6|6561
1598000400000|2020-08-21 09:00:00|4918.6|4917.6|4925.6|4924.6|4940.6|4939.6|4912.3|4911.3|6131
1598004000000|2020-08-21 10:00:00|4925.3|4924.3|4905.3|4904.3|4930.8|4929.8|4899.6|4898.6|3846
1598007600000|2020-08-21 11:00:00|4905.6|4904.6|4874.5|4873.5|4909.3|4908.3|4874.3|4873.3|5196
1598011200000|2020-08-21 12:00:00|4874.8|4873.8|4847.5|4846.5|4874.8|4873.8|4846.5|4845.5|8385
1598014800000|2020-08-21 13:00:00|4847.3|4846.3|4879.5|4878.5|4881.3|4880.3|4838.3|4837.3|10110
1598018400000|2020-08-21 14:00:00|4878.8|4877.8|4889.4|4888.4|4896.2|4895.2|4872|4871|7189
1598022000000|2020-08-21 15:00:00|4889.2|4888.2|4885.9|4883.9|4898.4|4896.9|4881.7|4880.7|7700
1598025600000|2020-08-21 16:00:00|4886.2|4884.2|4887.9|4885.9|4894.2|4892.2|4884.4|4882.4|1129
1598029200000|2020-08-21 17:00:00|4888.2|4886.2|4892.7|4890.7|4892.7|4890.7|4885.9|4883.9|526
1598032800000|2020-08-21 18:00:00|4893.7|4891.7|4902.4|4900.4|4905.7|4903.7|4891.9|4889.9|655
1598036400000|2020-08-21 19:00:00|4902.2|4900.2|4906.7|4904.7|4909.2|4907.2|4901.4|4899.4|870
1598040000000|2020-08-21 20:00:00|4908.7|4904.6|4905.9|4901.9|4911.1|4907.1|4905|4901|0
1598220000000|2020-08-23 22:00:00|4916|4912|4915.2|4911.2|4917.5|4913.5|4910.5|4906.5|0
1598223600000|2020-08-23 23:00:00|4915.3|4911.3|4912.6|4909.6|4917.5|4914|4909.9|4906.9|0
1598227200000|2020-08-24 00:00:00|4912.5|4909.5|4910|4907|4914.5|4911.5|4903|4900|0
1598230800000|2020-08-24 01:00:00|4910.1|4907.1|4917.1|4914.1|4921.5|4918.5|4903.4|4900.4|0
1598234400000|2020-08-24 02:00:00|4917.6|4914.6|4914.3|4911.3|4921.3|4918.3|4914.3|4911.3|0
1598238000000|2020-08-24 03:00:00|4914.9|4911.9|4915.9|4912.9|4918.5|4915.5|4914.2|4911.2|0
1598241600000|2020-08-24 04:00:00|4916.4|4913.4|4918.6|4915.6|4918.6|4915.6|4910.4|4907.4|0
1598245200000|2020-08-24 05:00:00|4918.7|4915.7|4924.7|4921.7|4925.4|4922.4|4916.2|4913.2|0
1598248800000|2020-08-24 06:00:00|4924.8|4921.8|4941.4|4939.4|4944.7|4942.7|4922.7|4920.7|3791
1598252400000|2020-08-24 07:00:00|4941.2|4939.2|4984.6|4983.6|4991.9|4990.9|4940.7|4939.2|15873
1598256000000|2020-08-24 08:00:00|4984.8|4983.8|5003.1|5002.1|5006.6|5005.6|4976.1|4975.1|6904
1598259600000|2020-08-24 09:00:00|5003.6|5002.6|5003.6|5002.6|5011.1|5010.1|4998.6|4997.6|4669
1598263200000|2020-08-24 10:00:00|5003.8|5002.8|5005.1|5004.1|5011.1|5010.1|4996.1|4995.1|3377
1598266800000|2020-08-24 11:00:00|5004.6|5003.6|5011.6|5010.6|5014.6|5013.6|4999.8|4998.8|2090
1598270400000|2020-08-24 12:00:00|5011.8|5010.8|5004.8|5003.8|5012.6|5011.6|4998.6|4997.6|3438
1598274000000|2020-08-24 13:00:00|5004.6|5003.6|4984.6|4983.6|5006.6|5005.6|4981.6|4980.6|6267
1598277600000|2020-08-24 14:00:00|4984.8|4983.8|5003.6|5002.6|5006.1|5005.1|4981.1|4980.1|5485
1598281200000|2020-08-24 15:00:00|5003.3|5002.3|5007.1|5005.1|5015.3|5013.3|5003.1|5002.1|9326
1598284800000|2020-08-24 16:00:00|5006.8|5004.8|5005.6|5003.6|5012.8|5010.8|5002.6|5000.6|849
1598288400000|2020-08-24 17:00:00|5005.3|5003.3|5003.8|5001.8|5009.6|5007.6|5001.3|4999.3|564
1598292000000|2020-08-24 18:00:00|5003.6|5001.6|4997.8|4995.8|5004.6|5002.6|4995.1|4993.1|703
1598295600000|2020-08-24 19:00:00|4997.6|4995.6|5010.6|5008.6|5010.6|5008.6|4990.6|4988.6|1250
1598299200000|2020-08-24 20:00:00|5010.7|5006.7|5007.9|5003.9|5011.5|5007.5|5004.6|5000.6|0
1598302800000|2020-08-24 21:00:00|5008|5004|5008.4|5004.4|5008.5|5004.5|5007.9|5003.9|0
1598306400000|2020-08-24 22:00:00|5008.6|5004.6|5010.1|5006.1|5010.8|5006.8|5007.9|5003.9|0
1598310000000|2020-08-24 23:00:00|5010.5|5006.5|5018.7|5015.7|5019.1|5016.1|5007.8|5004.8|0
1598313600000|2020-08-25 00:00:00|5018.6|5015.6|5038.3|5035.3|5040.5|5037.5|5015|5012|0
1598317200000|2020-08-25 01:00:00|5038.1|5035.1|5045.2|5042.2|5046.7|5043.7|5035.3|5032.3|0
1598320800000|2020-08-25 02:00:00|5045.3|5042.3|5042.5|5039.5|5048.3|5045.3|5039.8|5036.8|0
1598324400000|2020-08-25 03:00:00|5042|5039|5037.9|5034.9|5045|5042|5035.1|5032.1|0
1598328000000|2020-08-25 04:00:00|5037.8|5034.8|5037.7|5034.7|5042.1|5039.1|5032.9|5029.9|0
1598331600000|2020-08-25 05:00:00|5037.5|5034.5|5033.1|5030.1|5038.4|5035.4|5031.2|5028.2|0
1598335200000|2020-08-25 06:00:00|5032.7|5029.7|5026.3|5024.3|5043.1|5041.1|5026.3|5024.3|4516
1598338800000|2020-08-25 07:00:00|5025.8|5024.8|5049.9|5048.9|5075.1|5074.1|5023.3|5022.3|12984
1598342400000|2020-08-25 08:00:00|5049.4|5048.4|5047.9|5046.9|5052.4|5051.4|5035.9|5034.9|3704
1598346000000|2020-08-25 09:00:00|5048.1|5047.1|5043.4|5042.4|5048.1|5047.1|5037.1|5036.1|2427
1598349600000|2020-08-25 10:00:00|5043.6|5042.6|5048.9|5047.9|5051.9|5050.9|5038.4|5037.4|3128
1598353200000|2020-08-25 11:00:00|5049.1|5048.1|5048.6|5047.6|5056.4|5055.4|5046.9|5045.9|2239
1598356800000|2020-08-25 12:00:00|5049.1|5048.1|5065.6|5064.6|5068.1|5067.1|5047.6|5046.6|3650
1598360400000|2020-08-25 13:00:00|5065.8|5064.8|5049.1|5048.1|5067.1|5066.1|5045.3|5044.3|4869
1598364000000|2020-08-25 14:00:00|5048.8|5047.8|5016.3|5015.3|5050.1|5049.1|5007.1|5006.1|7986
1598367600000|2020-08-25 15:00:00|5016.1|5015.1|5000.6|4998.6|5023.1|5022.1|4999.1|4997.1|8165
1598371200000|2020-08-25 16:00:00|5000.3|4998.3|4999.6|4997.6|5003.6|5001.6|4993.1|4991.1|1390
1598374800000|2020-08-25 17:00:00|4999.3|4997.3|5003.3|5001.3|5008.6|5006.6|4997.6|4995.6|696
1598378400000|2020-08-25 18:00:00|5003.1|5001.1|5009.6|5007.6|5011.1|5009.1|4998.3|4996.3|626
1598382000000|2020-08-25 19:00:00|5009.3|5007.3|5020.6|5018.6|5022.6|5020.6|5006.6|5004.6|728
1598385600000|2020-08-25 20:00:00|5021.6|5017.6|5025.4|5021.4|5027.9|5023.9|5020.4|5016.4|0
1598389200000|2020-08-25 21:00:00|5025.3|5021.3|5025.3|5021.3|5025.9|5021.9|5023.7|5019.7|0
1598392800000|2020-08-25 22:00:00|5025.4|5021.4|5025.6|5021.6|5027.5|5023.5|5024.6|5020.6|0
1598396400000|2020-08-25 23:00:00|5025.5|5021.5|5026.6|5023.6|5029.2|5026.2|5024.8|5020.8|0
1598400000000|2020-08-26 00:00:00|5026.5|5023.5|5023.8|5020.8|5030.2|5027.2|5022.4|5019.4|0
1598403600000|2020-08-26 01:00:00|5023.3|5020.3|5019.6|5016.6|5024|5021|5014.3|5011.3|0
1598407200000|2020-08-26 02:00:00|5019.1|5016.1|5018.1|5015.1|5021|5018|5015.4|5012.4|0
1598410800000|2020-08-26 03:00:00|5017.6|5014.6|5016.6|5013.6|5019.3|5016.3|5013.7|5010.7|0
1598414400000|2020-08-26 04:00:00|5016.5|5013.5|5017|5014|5017.4|5014.4|5014.6|5011.6|0
1598418000000|2020-08-26 05:00:00|5017.1|5014.1|5015.6|5012.6|5022.8|5019.8|5014.2|5011.2|0
1598421600000|2020-08-26 06:00:00|5015.7|5012.7|5005.6|5003.6|5022.6|5020.6|5005.6|5003.6|3398
1598425200000|2020-08-26 07:00:00|5005.1|5004.1|5012.4|5011.4|5021.1|5020.1|4975.6|4974.6|12128
1598428800000|2020-08-26 08:00:00|5013.1|5012.1|5023.4|5022.4|5031.9|5030.9|4998.9|4997.9|5838
1598432400000|2020-08-26 09:00:00|5023.6|5022.6|5016.9|5015.9|5033.9|5032.9|5012.6|5011.6|2654
1598436000000|2020-08-26 10:00:00|5017.1|5016.1|5026.4|5025.4|5027.4|5026.4|5015.9|5014.9|2200
1598439600000|2020-08-26 11:00:00|5026.6|5025.6|5014.8|5013.8|5026.9|5025.9|5013.8|5012.8|1800
1598443200000|2020-08-26 12:00:00|5014.6|5013.6|5029.8|5028.8|5031.1|5030.1|5010.8|5009.8|2953
1598446800000|2020-08-26 13:00:00|5029.6|5028.6|5032.1|5031.1|5045.1|5044.1|5020.3|5019.3|5050
1598450400000|2020-08-26 14:00:00|5033.1|5032.1|5031.1|5030.1|5038.1|5037.1|5025.8|5024.8|3953
1598454000000|2020-08-26 15:00:00|5031.3|5030.3|5057.1|5055.1|5059.1|5057.1|5029.6|5028.6|9850
1598457600000|2020-08-26 16:00:00|5057.3|5055.3|5059.6|5057.6|5064.1|5062.1|5056.1|5054.1|1452
1598461200000|2020-08-26 17:00:00|5060.1|5058.1|5060.1|5058.1|5062.6|5060.6|5056.1|5054.1|634
1598464800000|2020-08-26 18:00:00|5060.3|5058.3|5056.6|5054.6|5069.6|5067.6|5054.8|5052.8|896
1598468400000|2020-08-26 19:00:00|5056.3|5054.3|5061.8|5059.8|5066.8|5064.8|5052.6|5050.6|817
1598472000000|2020-08-26 20:00:00|5063.1|5059.1|5068.5|5064.5|5074.1|5070.1|5057.1|5053.1|0
1598475600000|2020-08-26 21:00:00|5068.4|5064.4|5068|5064|5068.6|5064.6|5067.5|5063.5|0
1598479200000|2020-08-26 22:00:00|5068.6|5064.6|5062.8|5058.8|5069.3|5065.3|5060.6|5056.6|0
1598482800000|2020-08-26 23:00:00|5063.1|5059.1|5064.8|5061.8|5066.3|5063.3|5061.2|5058.2|0
1598486400000|2020-08-27 00:00:00|5064.4|5061.4|5059.5|5056.5|5066.6|5063.6|5054.2|5051.2|0
1598490000000|2020-08-27 01:00:00|5059.9|5056.9|5048.9|5045.9|5064.6|5061.6|5046.1|5043.1|0
1598493600000|2020-08-27 02:00:00|5048.8|5045.8|5046.2|5043.2|5052.9|5049.9|5043|5040|0
1598497200000|2020-08-27 03:00:00|5046|5043|5054|5051|5058.1|5055.1|5043.4|5040.4|0
1598500800000|2020-08-27 04:00:00|5053.7|5050.7|5051.9|5048.9|5057.1|5054.1|5051.2|5048.2|0
1598504400000|2020-08-27 05:00:00|5052.2|5049.2|5052.3|5049.3|5056.8|5053.8|5049.8|5046.8|0
1598508000000|2020-08-27 06:00:00|5052.5|5049.5|5056.1|5054.1|5059.8|5057.8|5041.6|5039.6|2108
1598511600000|2020-08-27 07:00:00|5055.6|5054.6|5038.4|5037.4|5056.6|5055.6|5026.6|5025.6|9927
1598515200000|2020-08-27 08:00:00|5037.9|5036.9|5024.9|5023.9|5038.4|5037.4|5020.9|5019.9|4079
1598518800000|2020-08-27 09:00:00|5025.1|5024.1|5017.9|5016.9|5025.1|5024.1|5004.9|5003.9|3500
1598522400000|2020-08-27 10:00:00|5017.6|5016.6|5025.4|5024.4|5027.1|5026.1|5015.9|5014.9|1963
1598526000000|2020-08-27 11:00:00|5026.4|5025.4|5029.4|5028.4|5030.4|5029.4|5018.4|5017.4|1861
1598529600000|2020-08-27 12:00:00|5029.6|5028.6|5036.4|5035.4|5043.9|5042.9|5029.6|5028.6|3130
1598533200000|2020-08-27 13:00:00|5036.1|5035.1|5044.1|5043.1|5051.9|5050.9|5028.4|5027.4|8563
1598536800000|2020-08-27 14:00:00|5044.9|5043.9|5036|5035|5046.9|5045.9|5020.3|5019.3|7000
1598540400000|2020-08-27 15:00:00|5036.3|5035.3|5020.3|5018.3|5037.3|5036.3|5008.3|5006.3|8480
1598544000000|2020-08-27 16:00:00|5020|5018|4994.3|4992.3|5020|5018|4990.3|4988.3|1845
1598547600000|2020-08-27 17:00:00|4993.8|4991.8|5006.8|5004.8|5010.8|5008.8|4988.5|4986.5|1480
1598551200000|2020-08-27 18:00:00|5007|5005|5015|5013|5018.5|5016.5|5005.8|5003.8|566
1598554800000|2020-08-27 19:00:00|5014.3|5012.3|5002.5|5000.5|5020.5|5018.5|5002.5|5000.5|1498
1598558400000|2020-08-27 20:00:00|5004.1|5000.1|5011.1|5007.1|5011.6|5007.6|5000.8|4996.8|0
1598562000000|2020-08-27 21:00:00|5010.9|5006.9|5011.3|5007.3|5011.4|5007.4|5010.3|5006.3|0
1598565600000|2020-08-27 22:00:00|5011.7|5007.7|5012.5|5008.5|5014.9|5010.9|5009.2|5005.2|0
1598569200000|2020-08-27 23:00:00|5012.6|5008.6|5017|5014|5017.6|5014.6|5011.3|5007.3|0
1598572800000|2020-08-28 00:00:00|5016.9|5013.9|5016.2|5013.2|5027.6|5024.6|5010.6|5007.6|0
1598576400000|2020-08-28 01:00:00|5015.9|5012.9|5023.7|5020.7|5025.1|5022.1|5011.8|5008.8|0
1598580000000|2020-08-28 02:00:00|5023.8|5020.8|5045.5|5042.5|5045.5|5042.5|5023.8|5020.8|0
1598583600000|2020-08-28 03:00:00|5045.6|5042.6|5042.7|5039.7|5048.4|5045.4|5041.2|5038.2|0
1598587200000|2020-08-28 04:00:00|5042.6|5039.6|5045.7|5042.7|5045.7|5042.7|5037.2|5034.2|0
1598590800000|2020-08-28 05:00:00|5045.8|5042.8|5041.8|5038.8|5047.8|5044.8|5017.4|5014.4|0
1598594400000|2020-08-28 06:00:00|5041.5|5038.5|5027.8|5025.8|5042.1|5038.6|5024.8|5022.8|4537
1598598000000|2020-08-28 07:00:00|5027.3|5026.3|4989.3|4988.3|5034.3|5033.3|4968.8|4967.8|16621
1598601600000|2020-08-28 08:00:00|4989.5|4988.5|5015.8|5014.8|5029.3|5028.3|4983.5|4982.5|6095
1598605200000|2020-08-28 09:00:00|5016|5015|5026|5025|5026|5025|5007.8|5006.8|3710
1598608800000|2020-08-28 10:00:00|5025.8|5024.8|5010.8|5009.8|5027.5|5026.5|4995|4994|3548
1598612400000|2020-08-28 11:00:00|5011|5010|5023.3|5022.3|5026.8|5025.8|5009.8|5008.8|3046
1598616000000|2020-08-28 12:00:00|5023.6|5022.6|5018.8|5017.8|5026.8|5025.8|5012.6|5011.6|3132
1598619600000|2020-08-28 13:00:00|5018.6|5017.6|5011.1|5010.1|5023.6|5022.6|5004.1|5003.1|3534
1598623200000|2020-08-28 14:00:00|5010.8|5009.8|5004|5003|5012.1|5011.1|4993|4992|5880
1598626800000|2020-08-28 15:00:00|5003.8|5002.8|5007|5005|5014.3|5013.3|5000.3|4998.3|6083
1598630400000|2020-08-28 16:00:00|5007.3|5005.3|5010.3|5008.3|5011.8|5009.8|4998.8|4996.8|989
1598634000000|2020-08-28 17:00:00|5010.5|5008.5|5004|5002|5010.8|5008.8|5001.3|4999.3|418
1598637600000|2020-08-28 18:00:00|5003.8|5001.8|5010.3|5008.3|5013|5011|5002.3|5000.3|434
1598641200000|2020-08-28 19:00:00|5010.5|5008.5|5019.5|5017.5|5021|5019|5008.8|5006.8|505
1598644800000|2020-08-28 20:00:00|5020.3|5016.3|5023.2|5019.2|5023.9|5019.9|5017.5|5013.5|0
1598824800000|2020-08-30 22:00:00|5029|5025|5030.8|5026.8|5033.8|5029.8|5028.3|5024.3|0
1598828400000|2020-08-30 23:00:00|5031.1|5027.1|5039.8|5036.8|5039.8|5036.8|5030.3|5026.8|0
1598832000000|2020-08-31 00:00:00|5039.9|5036.9|5053.8|5050.8|5055.4|5052.4|5038.9|5035.9|0
1598835600000|2020-08-31 01:00:00|5054|5051|5052.6|5049.6|5057.7|5054.7|5049.4|5046.4|0
1598839200000|2020-08-31 02:00:00|5052.9|5049.9|5056.2|5053.2|5057.6|5054.6|5051.9|5048.9|0
1598842800000|2020-08-31 03:00:00|5056.4|5053.4|5048.5|5045.5|5057.5|5054.5|5047.7|5044.7|0
1598846400000|2020-08-31 04:00:00|5048.7|5045.7|5043.4|5040.4|5049.2|5046.2|5042.7|5039.7|0
1598850000000|2020-08-31 05:00:00|5043.9|5040.9|5036.9|5033.9|5044.7|5041.7|5031.8|5028.8|0
1598853600000|2020-08-31 06:00:00|5037|5034|5032.3|5030.3|5041|5039|5023.8|5021.8|2412
1598857200000|2020-08-31 07:00:00|5032|5031|5051.7|5050.7|5056.3|5055.3|5029|5028|9523
1598860800000|2020-08-31 08:00:00|5051.4|5050.4|5059.7|5058.7|5068.7|5067.7|5044.4|5043.4|4984
1598864400000|2020-08-31 09:00:00|5060.9|5059.9|5048.2|5047.2|5061.7|5060.7|5046.2|5045.2|2169
1598868000000|2020-08-31 10:00:00|5048.7|5047.7|5029.2|5028.2|5049.2|5048.2|5026.7|5025.7|2912
1598871600000|2020-08-31 11:00:00|5028.4|5027.4|5027.6|5026.6|5040.2|5039.2|5024.2|5023.2|2156
1598875200000|2020-08-31 12:00:00|5027.9|5026.9|5002.9|5001.9|5027.9|5026.9|5000.9|4999.9|4676
1598878800000|2020-08-31 13:00:00|5002.6|5001.6|4978.1|4977.1|5002.9|5001.9|4969.9|4968.9|6714
1598882400000|2020-08-31 14:00:00|4978.4|4977.4|4993.5|4992.5|4997.8|4996.8|4971.4|4970.4|5903
1598886000000|2020-08-31 15:00:00|4993.8|4992.8|4959.3|4957.3|4994|4993|4936.8|4934.8|18140
1598889600000|2020-08-31 16:00:00|4958.8|4956.8|4964|4962|4964.8|4962.8|4953.8|4951.8|2092
1598893200000|2020-08-31 17:00:00|4963.8|4961.8|4963.8|4961.8|4967.8|4965.8|4960.5|4958.5|481
1598896800000|2020-08-31 18:00:00|4963.3|4961.3|4961.8|4959.8|4967.8|4965.8|4959.5|4957.5|694
1598900400000|2020-08-31 19:00:00|4962.3|4960.3|4943.5|4941.5|4966.5|4964.5|4943|4941|1351
1598904000000|2020-08-31 20:00:00|4944.6|4940.6|4938.1|4934.1|4944.6|4940.6|4932.3|4928.3|0
1598907600000|2020-08-31 21:00:00|4938.3|4934.3|4938.5|4934.5|4939.1|4935.1|4936.6|4932.6|0
1598911200000|2020-08-31 22:00:00|4938.1|4934.1|4932.7|4928.7|4941.9|4937.9|4926.7|4922.7|0
1598914800000|2020-08-31 23:00:00|4932.8|4928.8|4945|4942|4947.4|4944.4|4932.8|4928.8|0
1598918400000|2020-09-01 00:00:00|4945.3|4942.3|4955.4|4952.4|4963.4|4960.4|4944.4|4941.4|0
1598922000000|2020-09-01 01:00:00|4955.5|4952.5|4971|4968|4972.4|4969.4|4953.5|4950.5|0
1598925600000|2020-09-01 02:00:00|4970.9|4967.9|4974.2|4971.2|4977.1|4974.1|4969.2|4966.2|0
1598929200000|2020-09-01 03:00:00|4974.5|4971.5|4967.3|4964.3|4977|4974|4965.8|4962.8|0
1598932800000|2020-09-01 04:00:00|4967.4|4964.4|4969.7|4966.7|4972.6|4969.6|4966.6|4963.6|0
1598936400000|2020-09-01 05:00:00|4969.6|4966.6|4973.3|4970.3|4974.7|4971.7|4967.7|4964.7|0
1598940000000|2020-09-01 06:00:00|4973.5|4970.5|4982.3|4980.3|4982.8|4980.8|4963.8|4961.8|2459
1598943600000|2020-09-01 07:00:00|4981.8|4980.8|4966.5|4965.5|4994.5|4993.5|4950.5|4949.5|13945
1598947200000|2020-09-01 08:00:00|4967|4966|4939.5|4938.5|4967.5|4966.5|4934|4933|8321
1598950800000|2020-09-01 09:00:00|4939.7|4938.7|4950.7|4949.7|4963|4962|4931|4930|6064
1598954400000|2020-09-01 10:00:00|4950.5|4949.5|4971.2|4970.2|4972.7|4971.7|4948.5|4947.5|3435
1598958000000|2020-09-01 11:00:00|4970.7|4969.7|4954.3|4953.3|4975|4974|4951.5|4950.5|2488
1598961600000|2020-09-01 12:00:00|4953.8|4952.8|4934.3|4933.3|4957.8|4956.8|4931.8|4930.8|3932
1598965200000|2020-09-01 13:00:00|4933.3|4932.3|4907.3|4906.3|4934|4933|4892.3|4891.3|10451
1598968800000|2020-09-01 14:00:00|4907.5|4906.5|4939.1|4938.1|4954.6|4953.6|4907.5|4906.5|8776
1598972400000|2020-09-01 15:00:00|4938.9|4937.9|4933.4|4931.4|4948.9|4947.9|4932.6|4930.6|8237
1598976000000|2020-09-01 16:00:00|4933.6|4931.6|4935.4|4933.4|4939.4|4937.4|4930.4|4928.4|1256
1598979600000|2020-09-01 17:00:00|4935.9|4933.9|4929.6|4927.6|4935.9|4933.9|4925.9|4923.9|886
1598983200000|2020-09-01 18:00:00|4929.9|4927.9|4931.9|4929.9|4934.9|4932.9|4928.4|4926.4|916
1598986800000|2020-09-01 19:00:00|4932.6|4930.6|4942.4|4940.4|4942.6|4940.6|4928.4|4926.4|1017
1598990400000|2020-09-01 20:00:00|4942.8|4938.8|4947.1|4943.1|4948.9|4944.9|4940.6|4936.6|0
1598994000000|2020-09-01 21:00:00|4947|4943|4946.5|4942.5|4947.3|4943.3|4946.4|4942.4|0
1598997600000|2020-09-01 22:00:00|4947|4943|4945.4|4941.4|4947|4943|4943.1|4939.1|0
1599001200000|2020-09-01 23:00:00|4945.1|4941.1|4957.1|4954.1|4957.1|4954.1|4943.3|4939.3|0
1599004800000|2020-09-02 00:00:00|4956.7|4953.7|4970.3|4967.3|4971.9|4968.9|4954.3|4951.3|0
1599008400000|2020-09-02 01:00:00|4970.4|4967.4|4961.1|4958.1|4979.3|4976.3|4961|4958|0
1599012000000|2020-09-02 02:00:00|4961.2|4958.2|4959.7|4956.7|4966.9|4963.9|4958.1|4955.1|0
1599015600000|2020-09-02 03:00:00|4959.8|4956.8|4969.3|4966.3|4969.4|4966.4|4959.7|4956.7|0
1599019200000|2020-09-02 04:00:00|4968|4965|4966.5|4963.5|4972.7|4969.7|4966.4|4963.4|0
1599022800000|2020-09-02 05:00:00|4966.4|4963.4|4965.3|4962.3|4977.2|4974.2|4962.3|4959.3|0
1599026400000|2020-09-02 06:00:00|4966|4963|4967.4|4965.4|4979.1|4977.1|4962.6|4960.6|2112
1599030000000|2020-09-02 07:00:00|4966.9|4965.9|5004.3|5003.3|5018.9|5017.9|4958.6|4957.6|12854
1599033600000|2020-09-02 08:00:00|5004.1|5003.1|5048.3|5047.3|5056.6|5055.6|5002.6|5001.6|10511
1599037200000|2020-09-02 09:00:00|5048.6|5047.6|5055.6|5054.6|5063.6|5062.6|5041.3|5040.3|7830
1599040800000|2020-09-02 10:00:00|5056.1|5055.1|5050.8|5049.8|5062.1|5061.1|5049.6|5048.6|4496
1599044400000|2020-09-02 11:00:00|5051.1|5050.1|5049.5|5048.5|5059.5|5058.5|5044.1|5043.1|2510
1599048000000|2020-09-02 12:00:00|5049.7|5048.7|5035|5034|5056|5055|5031.7|5030.7|4020
1599051600000|2020-09-02 13:00:00|5034.7|5033.7|5022.5|5021.5|5041|5040|5019.2|5018.2|7046
1599055200000|2020-09-02 14:00:00|5022.7|5021.7|5028.2|5027.2|5037.7|5036.7|5009.7|5008.7|8475
1599058800000|2020-09-02 15:00:00|5027.9|5026.9|5046.7|5044.7|5048.7|5046.7|5016.7|5015.7|12081
1599062400000|2020-09-02 16:00:00|5046.4|5044.4|5045.4|5043.4|5050.2|5048.2|5041.9|5039.9|2219
1599066000000|2020-09-02 17:00:00|5045.7|5043.7|5053.2|5051.2|5055.2|5053.2|5043.7|5041.7|837
1599069600000|2020-09-02 18:00:00|5052.9|5050.9|5058.4|5056.4|5060.2|5058.2|5047.7|5045.7|939
1599073200000|2020-09-02 19:00:00|5058.7|5056.7|5071.9|5069.9|5072.4|5070.4|5056.7|5054.7|1865
1599076800000|2020-09-02 20:00:00|5071.6|5067.6|5069.3|5065.3|5073.9|5069.9|5067.9|5063.9|0
1599080400000|2020-09-02 21:00:00|5069.8|5065.8|5069.8|5065.8|5070.2|5066.2|5069.2|5065.2|0
1599084000000|2020-09-02 22:00:00|5069.7|5065.7|5075|5071|5075.5|5071.5|5065.5|5061.5|0
1599087600000|2020-09-02 23:00:00|5075.1|5071.1|5078.3|5075.3|5082.3|5079.3|5074.4|5070.4|0
1599091200000|2020-09-03 00:00:00|5078|5075|5060.4|5057.4|5078.8|5075.8|5060.3|5057.3|0
1599094800000|2020-09-03 01:00:00|5060.3|5057.3|5072.5|5069.5|5073.9|5070.9|5054.6|5051.6|0
1599098400000|2020-09-03 02:00:00|5072.8|5069.8|5068.3|5065.3|5076.7|5073.7|5064.8|5061.8|0
1599102000000|2020-09-03 03:00:00|5068.4|5065.4|5064.2|5061.2|5069.1|5066.1|5056.9|5053.9|0
1599105600000|2020-09-03 04:00:00|5064.1|5061.1|5060.1|5057.1|5064.1|5061.1|5057.2|5054.2|0
1599109200000|2020-09-03 05:00:00|5060.2|5057.2|5054.7|5051.7|5063|5060|5048.9|5045.9|0
1599112800000|2020-09-03 06:00:00|5054.8|5051.8|5072.2|5070.2|5076.2|5074.2|5050.7|5048.7|1951
1599116400000|2020-09-03 07:00:00|5071.7|5070.7|5111.4|5110.4|5124.7|5123.7|5071.4|5070.4|14355
1599120000000|2020-09-03 08:00:00|5111.2|5110.2|5124.7|5123.7|5132.4|5131.4|5110.4|5109.4|5785
1599123600000|2020-09-03 09:00:00|5124.2|5123.2|5108.9|5107.9|5131.2|5130.2|5108.9|5107.9|6195
1599127200000|2020-09-03 10:00:00|5109.2|5108.2|5119.2|5118.2|5127.7|5126.7|5106.2|5105.2|5316
1599130800000|2020-09-03 11:00:00|5118.9|5117.9|5110|5109|5129.2|5128.2|5105.7|5104.7|3493
1599134400000|2020-09-03 12:00:00|5109.8|5108.8|5114|5113|5119|5118|5095.3|5094.3|3821
1599138000000|2020-09-03 13:00:00|5114.3|5113.3|5107.3|5106.3|5114.8|5113.8|5091.8|5090.8|5199
1599141600000|2020-09-03 14:00:00|5107.5|5106.5|5052.5|5051.5|5113.8|5112.8|5045|5044|11175
1599145200000|2020-09-03 15:00:00|5053.5|5052.5|5015.5|5013.5|5055|5054|4980|4979|22737
1599148800000|2020-09-03 16:00:00|5015|5013|4984.7|4982.7|5020.5|5018.5|4984|4982|3465
1599152400000|2020-09-03 17:00:00|4984.5|4982.5|4978.2|4976.2|4994|4992|4972.2|4970.2|2611
1599156000000|2020-09-03 18:00:00|4977.5|4975.5|4964.5|4962.5|4989|4987|4964.5|4962.5|1259
1599159600000|2020-09-03 19:00:00|4964|4962|4978|4976|4982.5|4980.5|4952.7|4950.7|2229
1599163200000|2020-09-03 20:00:00|4978.1|4974|4984.7|4980.7|4994.3|4990.3|4975.6|4971.6|0
1599166800000|2020-09-03 21:00:00|4984.4|4980.4|4976.7|4972.7|4984.8|4980.8|4975.3|4971.3|0
1599170400000|2020-09-03 22:00:00|4974.9|4970.9|4948.9|4944.9|4977.9|4973.9|4947.3|4943.3|0
1599174000000|2020-09-03 23:00:00|4948.8|4944.8|4941.4|4938.4|4952.8|4948.8|4933|4930|0
1599177600000|2020-09-04 00:00:00|4941.5|4938.5|4985.8|4982.8|4989.6|4986.6|4941.5|4938.5|0
1599181200000|2020-09-04 01:00:00|4985.9|4982.9|4999.7|4996.7|5008.1|5005.1|4985.1|4982.1|0
1599184800000|2020-09-04 02:00:00|4999.8|4996.8|4983.8|4980.8|5002.6|4999.6|4982.9|4979.9|0
1599188400000|2020-09-04 03:00:00|4984|4981|4982|4979|4988.7|4985.7|4975.7|4972.7|0
1599192000000|2020-09-04 04:00:00|4981.9|4978.9|4992.1|4989.1|4993.7|4990.7|4979.7|4976.7|0
1599195600000|2020-09-04 05:00:00|4992.2|4989.2|5002.7|4999.7|5002.9|4999.9|4985.3|4982.3|0
1599199200000|2020-09-04 06:00:00|5003.1|5000.1|4976.7|4974.7|5006|5004|4976.7|4974.7|3365
1599202800000|2020-09-04 07:00:00|4976.2|4975.2|5041.8|5040.8|5048.3|5047.3|4950.2|4949.2|16556
1599206400000|2020-09-04 08:00:00|5041.6|5040.6|5037.1|5036.1|5052.6|5051.6|5032.6|5031.6|4535
1599210000000|2020-09-04 09:00:00|5036.8|5035.8|5064.1|5063.1|5066.6|5065.6|5033.8|5032.8|4287
1599213600000|2020-09-04 10:00:00|5064.3|5063.3|5045.1|5044.1|5069.8|5068.8|5044.3|5043.3|3138
1599217200000|2020-09-04 11:00:00|5044.3|5043.3|5004.5|5003.5|5048.3|5047.3|5001.5|5000.5|5178
1599220800000|2020-09-04 12:00:00|5004.7|5003.7|5039.7|5038.7|5047.2|5046.2|5004.5|5003.5|6708
1599224400000|2020-09-04 13:00:00|5039.5|5038.5|5013.7|5012.7|5053.5|5052.5|5006.2|5005.2|6644
1599228000000|2020-09-04 14:00:00|5013.2|5012.2|4972.1|4971.1|5022.5|5021.5|4927.6|4926.6|19004
1599231600000|2020-09-04 15:00:00|4971.9|4970.9|4981.5|4979.5|4985.5|4983.5|4942.9|4941.9|15959
1599235200000|2020-09-04 16:00:00|4980.5|4978.5|4993|4991|5003|5001|4968.3|4966.3|3213
1599238800000|2020-09-04 17:00:00|4992.8|4990.8|4984.5|4982.5|4993.5|4991.5|4966.8|4964.8|1239
1599242400000|2020-09-04 18:00:00|4984.3|4982.3|5014.8|5012.8|5016|5014|4976.5|4974.5|1376
1599246000000|2020-09-04 19:00:00|5015|5013|5006.5|5004.5|5023.3|5021.3|4997.5|4995.5|1985
1599249600000|2020-09-04 20:00:00|5007.1|5003.1|4991.9|4987.9|5010.9|5006.9|4990.6|4986.6|0
1599253200000|2020-09-04 21:00:00|4991.8|4987.8|4991.8|4987.8|4991.8|4987.8|4991.8|4987.8|0
1599429600000|2020-09-06 22:00:00|4980.7|4976.7|4989.8|4985.8|4996.5|4992.5|4952.2|4948.2|0
1599433200000|2020-09-06 23:00:00|4990|4986|4990.3|4987.3|5006.5|5003.5|4983.9|4980.9|0
1599436800000|2020-09-07 00:00:00|4990.5|4987.5|5006.4|5003.4|5013.6|5010.6|4970.2|4967.2|0
1599440400000|2020-09-07 01:00:00|5006.7|5003.7|5008.5|5005.5|5013.3|5010.3|4996.1|4993.1|0
1599444000000|2020-09-07 02:00:00|5009.9|5006.9|4998.8|4995.8|5011.5|5008.5|4987.7|4984.7|0
1599447600000|2020-09-07 03:00:00|4998.7|4995.7|5004.9|5001.9|5006.4|5003.4|4995.8|4992.8|0
1599451200000|2020-09-07 04:00:00|5004.8|5001.8|4995.4|4992.4|5007.4|5004.4|4994.1|4991.1|0
1599454800000|2020-09-07 05:00:00|4995.5|4992.5|4994.4|4991.4|5003.4|5000.4|4989.2|4986.2|0
1599458400000|2020-09-07 06:00:00|4994.5|4991.5|4989.3|4987.3|5002.5|5000.5|4971.8|4969.8|2981
1599462000000|2020-09-07 07:00:00|4988.8|4987.8|5015.4|5014.4|5025.5|5024.5|4973.3|4972.3|10369
1599465600000|2020-09-07 08:00:00|5016.6|5015.6|5014.6|5013.6|5028.9|5027.9|5007.9|5006.9|4433
1599469200000|2020-09-07 09:00:00|5014.9|5013.9|5018.1|5017.1|5029.6|5028.6|5011.4|5010.4|3527
1599472800000|2020-09-07 10:00:00|5018.4|5017.4|5025.1|5024.1|5035.6|5034.6|5013.9|5012.9|2426
1599476400000|2020-09-07 11:00:00|5025.4|5024.4|5044|5043|5050.9|5049.9|5021.4|5020.4|3643
1599480000000|2020-09-07 12:00:00|5044.3|5043.3|5054.5|5053.5|5056.3|5055.3|5041.8|5040.8|2413
1599483600000|2020-09-07 13:00:00|5053.8|5052.8|5047.8|5046.8|5059.8|5058.8|5044.3|5043.3|3136
1599487200000|2020-09-07 14:00:00|5047.5|5046.5|5055.4|5054.4|5064.6|5063.6|5046.8|5045.8|3674
1599490800000|2020-09-07 15:00:00|5056.6|5055.6|5059.1|5057.1|5065.9|5064.9|5049.1|5047.6|8848
1599494400000|2020-09-07 16:00:00|5059.4|5057.4|5052.9|5050.9|5064.4|5062.4|5051.6|5049.6|956
1599498000000|2020-09-07 17:00:00|5053.4|5051.4|5057.6|5055.6|5057.6|5055.6|5051.1|5049.1|89
1599501600000|2020-09-07 18:00:00|5057.9|5055.9|5055.1|5053.1|5058.1|5056.1|5053.4|5051.4|115
1599505200000|2020-09-07 19:00:00|5055.4|5053.4|5057.1|5055.1|5061.1|5059.1|5054.4|5052.4|310
1599508800000|2020-09-07 20:00:00|5057.9|5053.9|5058.2|5054.2|5058.4|5054.4|5057.9|5053.9|0
1599512400000|2020-09-07 21:00:00|5058.1|5054.1|5056.3|5052.3|5058.2|5054.2|5056.3|5052.3|0
1599516000000|2020-09-07 22:00:00|5056.4|5052.4|5069.4|5065.4|5070.3|5066.3|5056.3|5052.3|0
1599519600000|2020-09-07 23:00:00|5069.5|5065.5|5066.2|5063.2|5071.7|5068.7|5063.3|5060.3|0
1599523200000|2020-09-08 00:00:00|5066.6|5063.6|5055.7|5052.7|5071.4|5068.4|5051.4|5048.4|0
1599526800000|2020-09-08 01:00:00|5055.6|5052.6|5058.7|5055.7|5061.9|5058.9|5048.4|5045.4|0
1599530400000|2020-09-08 02:00:00|5058.8|5055.8|5050.9|5047.9|5064.8|5061.8|5050.9|5047.9|0
1599534000000|2020-09-08 03:00:00|5051|5048|5055.5|5052.5|5055.5|5052.5|5043.6|5040.6|0
1599537600000|2020-09-08 04:00:00|5055.6|5052.6|5058.4|5055.4|5062.6|5059.6|5054.1|5051.1|0
1599541200000|2020-09-08 05:00:00|5058.3|5055.3|5069.3|5066.3|5069.3|5066.3|5054.3|5051.3|0
1599544800000|2020-09-08 06:00:00|5069.8|5066.8|5064.4|5062.4|5075.4|5073.4|5061.4|5059.4|2040
1599548400000|2020-09-08 07:00:00|5063.9|5062.9|5037.8|5036.8|5064.6|5063.6|5026|5025|9399
1599552000000|2020-09-08 08:00:00|5038|5037|5001|5000|5039|5038|4989.3|4988.3|7537
1599555600000|2020-09-08 09:00:00|5000.3|4999.3|4988|4987|5006.8|5005.8|4983.8|4982.8|5395
1599559200000|2020-09-08 10:00:00|4988.3|4987.3|4981.3|4980.3|4997.8|4996.8|4974.5|4973.5|4508
1599562800000|2020-09-08 11:00:00|4980.8|4979.8|4973.3|4972.3|4990.8|4989.8|4959.1|4958.1|6292
1599566400000|2020-09-08 12:00:00|4973.1|4972.1|4948.8|4947.8|4974.6|4973.6|4935.1|4934.1|8452
1599570000000|2020-09-08 13:00:00|4947.6|4946.6|4963.8|4962.8|4966.8|4965.8|4934.8|4933.8|9725
1599573600000|2020-09-08 14:00:00|4963.3|4962.3|4958.8|4957.8|4977.8|4976.8|4941.8|4940.8|11163
1599577200000|2020-09-08 15:00:00|4959.6|4958.6|4966.1|4964.1|4983.6|4982.6|4953.3|4952.3|12845
1599580800000|2020-09-08 16:00:00|4966.4|4964.4|4983.1|4981.1|4984.1|4982.1|4964.9|4962.9|1406
1599584400000|2020-09-08 17:00:00|4983.4|4981.4|4989.4|4987.4|4993.6|4991.6|4977.6|4975.6|862
1599588000000|2020-09-08 18:00:00|4989.6|4987.6|4961.9|4959.9|4992.4|4990.4|4949.4|4947.4|1589
1599591600000|2020-09-08 19:00:00|4961.1|4959.1|4949.1|4947.1|4974.9|4972.9|4947.9|4945.9|2013
1599595200000|2020-09-08 20:00:00|4951.3|4947.3|4961.3|4957.3|4968.8|4964.8|4951.2|4947.2|0
1599598800000|2020-09-08 21:00:00|4961.4|4957.4|4940.7|4936.7|4962.1|4958.1|4915.4|4911.4|0
1599602400000|2020-09-08 22:00:00|4936.3|4932.3|4938|4934|4943.2|4939.2|4905|4901|0
1599606000000|2020-09-08 23:00:00|4938.2|4934.2|4945.7|4942.7|4949.7|4946.7|4928.5|4924.5|0
1599609600000|2020-09-09 00:00:00|4945.6|4942.6|4960.6|4957.6|4963.7|4960.7|4940.4|4937.4|0
1599613200000|2020-09-09 01:00:00|4959.2|4956.2|4966.8|4963.8|4974.4|4971.4|4945.4|4942.4|0
1599616800000|2020-09-09 02:00:00|4966.9|4963.9|4965.8|4962.8|4973.2|4970.2|4957.9|4954.9|0
1599620400000|2020-09-09 03:00:00|4965.9|4962.9|4972.8|4969.8|4975.5|4972.5|4963|4960|0
1599624000000|2020-09-09 04:00:00|4972.7|4969.7|4973.2|4970.2|4978.9|4975.9|4967.4|4964.4|0
1599627600000|2020-09-09 05:00:00|4973.5|4970.5|4962.6|4959.6|4990.3|4987.3|4961.2|4958.2|0
1599631200000|2020-09-09 06:00:00|4963.1|4960.1|4965.6|4963.6|4968.9|4966.9|4941.1|4939.1|2407
1599634800000|2020-09-09 07:00:00|4965.1|4964.1|5002.5|5001.5|5016.2|5015.2|4965.1|4964.1|11378
1599638400000|2020-09-09 08:00:00|5002.7|5001.7|4996.5|4995.5|5030.7|5029.7|4995.7|4994.7|6462
1599642000000|2020-09-09 09:00:00|4996|4995|5015|5014|5017|5016|4987.7|4986.7|3295
1599645600000|2020-09-09 10:00:00|5014.7|5013.7|4997.2|4996.2|5018.5|5017.5|4991|4990|5124
1599649200000|2020-09-09 11:00:00|4996.7|4995.7|5006.2|5005.2|5008.2|5007.2|4984|4983|2987
1599652800000|2020-09-09 12:00:00|5006|5005|5017|5016|5024.5|5023.5|5005|5004|4916
1599656400000|2020-09-09 13:00:00|5016.7|5015.7|5053|5052|5053.2|5052.2|5015.2|5014.2|8177
1599660000000|2020-09-09 14:00:00|5053.7|5052.7|5048.1|5047.1|5058.5|5057.5|5037.7|5036.7|8494
1599663600000|2020-09-09 15:00:00|5048.3|5047.3|5043.3|5041.3|5059.1|5058.1|5041.1|5039.1|10695
1599667200000|2020-09-09 16:00:00|5043.1|5041.1|5060.3|5058.3|5061.1|5059.1|5039.6|5037.6|2789
1599670800000|2020-09-09 17:00:00|5060.1|5058.1|5061.6|5059.6|5071.1|5069.1|5059.6|5057.6|1593
1599674400000|2020-09-09 18:00:00|5061.8|5059.8|5066.8|5064.8|5070.1|5068.1|5059.1|5057.1|704
1599678000000|2020-09-09 19:00:00|5067.1|5065.1|5049.3|5047.3|5076.1|5074.1|5048.6|5046.6|1974
1599681600000|2020-09-09 20:00:00|5049.9|5045.9|5050.2|5046.2|5059.9|5055.9|5037.4|5033.4|0
1599685200000|2020-09-09 21:00:00|5049.9|5045.9|5049.2|5045.2|5049.9|5045.9|5047.6|5043.6|0
1599688800000|2020-09-09 22:00:00|5049.6|5045.6|5070.2|5066.2|5072.9|5068.9|5049.6|5045.6|0
1599692400000|2020-09-09 23:00:00|5070.1|5066.1|5071.2|5068.2|5074.8|5070.8|5064.9|5061.9|0
1599696000000|2020-09-10 00:00:00|5071.1|5068.1|5051.3|5048.3|5071.1|5068.1|5046.9|5043.9|0
1599699600000|2020-09-10 01:00:00|5051.4|5048.4|5047.5|5044.5|5055.6|5052.6|5040.7|5037.7|0
1599703200000|2020-09-10 02:00:00|5047.6|5044.6|5049.9|5046.9|5052.9|5049.9|5035.7|5032.7|0
1599706800000|2020-09-10 03:00:00|5049.8|5046.8|5046.5|5043.5|5052.7|5049.7|5045.8|5042.8|0
1599710400000|2020-09-10 04:00:00|5045.8|5042.8|5050|5047|5050.8|5047.8|5043.2|5040.2|0
1599714000000|2020-09-10 05:00:00|5049.9|5046.9|5064.5|5061.5|5067.5|5064.5|5049.3|5046.3|0
1599717600000|2020-09-10 06:00:00|5064.4|5061.4|5049.6|5047.6|5069.1|5067.1|5049.3|5047.3|1966
1599721200000|2020-09-10 07:00:00|5049.1|5048.1|5034.3|5033.3|5057.1|5056.1|5022.8|5021.8|8590
1599724800000|2020-09-10 08:00:00|5033.3|5032.3|5018|5017|5034.3|5033.3|5012.8|5011.8|5751
1599728400000|2020-09-10 09:00:00|5018.3|5017.3|5041.8|5040.8|5043.8|5042.8|5013.3|5012.3|3159
1599732000000|2020-09-10 10:00:00|5041.3|5040.3|5017.8|5016.8|5044.8|5043.8|5015.8|5014.8|4000
1599735600000|2020-09-10 11:00:00|5018.8|5017.8|5032.7|5031.7|5035|5034|5017.8|5016.8|4700
1599739200000|2020-09-10 12:00:00|5032.5|5031.5|5032.5|5031.5|5042|5041|5019.2|5018.2|4521
1599742800000|2020-09-10 13:00:00|5032.7|5031.7|5051.5|5050.5|5064.2|5063.2|5026.2|5025.2|5982
1599746400000|2020-09-10 14:00:00|5051.7|5050.7|5007.4|5006.4|5057|5056|5006.4|5005.4|8762
1599750000000|2020-09-10 15:00:00|5007.9|5006.9|5017.1|5015.1|5033.1|5031.1|5004.9|5003.9|8953
1599753600000|2020-09-10 16:00:00|5016.9|5014.9|5006.4|5004.4|5022.6|5020.6|4994.1|4992.1|2586
1599757200000|2020-09-10 17:00:00|5006.1|5004.1|5001.4|4999.4|5017.4|5015.4|5000.4|4998.4|893
1599760800000|2020-09-10 18:00:00|5001.1|4999.1|5002.4|5000.4|5007.4|5005.4|4980.6|4978.6|2131
1599764400000|2020-09-10 19:00:00|5002.1|5000.1|4980.4|4978.4|5002.6|5000.6|4979.9|4977.9|2006
1599768000000|2020-09-10 20:00:00|4982|4978|4990.3|4986.3|5000|4996|4979.6|4975.6|0
1599771600000|2020-09-10 21:00:00|4990.4|4986.4|4991.2|4987.2|4992.9|4988.9|4988.2|4984.2|0
1599775200000|2020-09-10 22:00:00|4991.8|4987.8|5000.5|4996.5|5006.1|5002.1|4991.8|4987.8|0
1599778800000|2020-09-10 23:00:00|5000.6|4996.6|4997.8|4994.8|5006.3|5003.3|4997.8|4994.2|0
1599782400000|2020-09-11 00:00:00|4997.7|4994.7|5006.5|5003.5|5012.3|5009.3|4992.3|4989.3|0
1599786000000|2020-09-11 01:00:00|5006.6|5003.6|5011.5|5008.5|5018.1|5015.1|5002.7|4999.7|0
1599789600000|2020-09-11 02:00:00|5011.6|5008.6|5009.9|5006.9|5016.2|5013.2|5007.1|5004.1|0
1599793200000|2020-09-11 03:00:00|5010|5007|5008.7|5005.7|5011.5|5008.5|5005.5|5002.5|0
1599796800000|2020-09-11 04:00:00|5008.6|5005.6|5012.7|5009.7|5017.3|5014.3|5007.3|5004.3|0
1599800400000|2020-09-11 05:00:00|5012.8|5009.8|5019.9|5016.9|5023.2|5020.2|5011.2|5008.2|0
1599804000000|2020-09-11 06:00:00|5019.7|5016.7|5017.9|5015.9|5021.9|5019.9|5010.4|5008.4|2049
1599807600000|2020-09-11 07:00:00|5018.4|5017.4|5020.5|5019.5|5044.9|5043.9|5005.9|5004.9|15193
1599811200000|2020-09-11 08:00:00|5020.2|5019.2|5011.2|5010.2|5037.7|5036.7|5005.5|5004.5|3661
1599814800000|2020-09-11 09:00:00|5011.5|5010.5|5014.7|5013.7|5020.5|5019.5|5007.7|5006.7|2462
1599818400000|2020-09-11 10:00:00|5014.5|5013.5|5024.2|5023.2|5027.7|5026.7|4997.7|4996.7|5980
1599822000000|2020-09-11 11:00:00|5024.5|5023.5|5029|5028|5038.8|5037.8|5020.5|5019.5|7941
1599825600000|2020-09-11 12:00:00|5028.8|5027.8|5026.8|5025.8|5037.3|5036.3|5019.3|5018.3|6127
1599829200000|2020-09-11 13:00:00|5026.5|5025.5|5010.5|5009.5|5029.8|5028.8|5004|5003|5644
1599832800000|2020-09-11 14:00:00|5010|5009|5031.5|5030.5|5041.7|5040.7|5002.2|5001.2|9124
1599836400000|2020-09-11 15:00:00|5031.7|5030.7|5031|5029|5054.7|5053.7|5028.7|5026.7|11367
1599840000000|2020-09-11 16:00:00|5030.7|5028.7|5019.2|5017.2|5038.7|5036.7|5018.7|5016.7|2474
1599843600000|2020-09-11 17:00:00|5019.5|5017.5|5009.7|5007.7|5022.7|5020.7|5001.7|4999.7|1647
1599847200000|2020-09-11 18:00:00|5010|5008|5023.5|5021.5|5028.2|5026.2|5005.2|5003.2|1375
1599850800000|2020-09-11 19:00:00|5023.2|5021.2|5027.5|5025.5|5038.5|5036.5|5011.7|5009.7|1713
1599854400000|2020-09-11 20:00:00|5028.1|5024.1|5028.7|5024.7|5032.7|5028.7|5017.7|5013.7|0
1600034400000|2020-09-13 22:00:00|5050.5|5046.5|5051.5|5047.5|5055.3|5051.3|5041.3|5037.3|0
1600038000000|2020-09-13 23:00:00|5051.2|5047.2|5056.3|5053.3|5057.1|5054.1|5042.5|5039.5|0
1600041600000|2020-09-14 00:00:00|5056.2|5053.2|5054.4|5051.4|5058.5|5055.5|5048.4|5045.4|0
1600045200000|2020-09-14 01:00:00|5054.2|5051.2|5058.8|5055.8|5060|5057|5051.3|5048.3|0
1600048800000|2020-09-14 02:00:00|5058.9|5055.9|5063.2|5060.2|5066.3|5063.3|5057.4|5054.4|0
1600052400000|2020-09-14 03:00:00|5063.3|5060.3|5069.9|5066.9|5071.4|5068.4|5062.5|5059.5|0
1600056000000|2020-09-14 04:00:00|5070|5067|5070.4|5067.4|5076.1|5073.1|5066.9|5063.9|0
1600059600000|2020-09-14 05:00:00|5070.9|5067.9|5069.3|5066.3|5077.1|5074.1|5066.7|5063.7|0
1600063200000|2020-09-14 06:00:00|5069.6|5066.6|5078|5076|5079.7|5077.7|5065.2|5063.2|2590
1600066800000|2020-09-14 07:00:00|5076.7|5075.7|5066.2|5065.2|5090|5089|5063|5062|12782
1600070400000|2020-09-14 08:00:00|5066.7|5065.7|5049.5|5048.5|5079.2|5078.2|5046.5|5045.5|12196
1600074000000|2020-09-14 09:00:00|5049.7|5048.7|5039.7|5038.7|5058.5|5057.5|5035|5034|10157
1600077600000|2020-09-14 10:00:00|5039.5|5038.5|5045.5|5044.5|5046.5|5045.5|5034.5|5033.5|5871
1600081200000|2020-09-14 11:00:00|5045.2|5044.2|5047.9|5046.9|5053.4|5052.4|5037|5036|10863
1600084800000|2020-09-14 12:00:00|5048.4|5047.4|5060.4|5059.4|5063.4|5062.4|5045.4|5044.4|22844
1600088400000|2020-09-14 13:00:00|5060.1|5059.1|5055.6|5054.6|5064.1|5063.1|5042.6|5041.6|28695
1600092000000|2020-09-14 14:00:00|5056.1|5055.1|5049.5|5048.5|5061.3|5060.3|5047.3|5046.3|11923
1600095600000|2020-09-14 15:00:00|5049.3|5048.3|5048.3|5046.3|5059.5|5057.5|5042.3|5041.3|20035
1600099200000|2020-09-14 16:00:00|5047.8|5045.8|5048.5|5046.5|5050.5|5048.5|5044.5|5042.5|1065
1600102800000|2020-09-14 17:00:00|5048|5046|5042|5040|5050.8|5048.8|5035|5033|1054
1600106400000|2020-09-14 18:00:00|5041.8|5039.8|5042|5040|5046.8|5044.8|5036.5|5034.5|538
1600110000000|2020-09-14 19:00:00|5041.8|5039.8|5040.3|5038.3|5050.8|5048.8|5035.5|5033.5|1314
1600113600000|2020-09-14 20:00:00|5043|5039|5040.3|5036.3|5053.5|5049.5|5038.7|5034.7|0
1600117200000|2020-09-14 21:00:00|5040.4|5036.4|5042.8|5038.8|5043.7|5039.7|5040.2|5036.2|0
1600120800000|2020-09-14 22:00:00|5043|5039|5054.1|5050.1|5054.2|5050.2|5041.8|5037.8|0
1600124400000|2020-09-14 23:00:00|5054.2|5050.2|5050.4|5047.4|5054.2|5050.6|5043.9|5040.9|0
1600128000000|2020-09-15 00:00:00|5050.5|5047.5|5039.1|5036.1|5052.5|5049.5|5036.9|5033.9|0
1600131600000|2020-09-15 01:00:00|5039.2|5036.2|5044.9|5041.9|5045.7|5042.7|5034.8|5031.8|0
1600135200000|2020-09-15 02:00:00|5045|5042|5048.5|5045.5|5052.1|5049.1|5044.8|5041.8|0
1600138800000|2020-09-15 03:00:00|5049|5046|5050.1|5047.1|5053|5050|5048.5|5045.5|0
1600142400000|2020-09-15 04:00:00|5049.6|5046.6|5051.4|5048.4|5051.7|5048.7|5048.6|5045.6|0
1600146000000|2020-09-15 05:00:00|5051.5|5048.5|5053.6|5050.6|5053.6|5050.6|5047.6|5044.6|0
1600149600000|2020-09-15 06:00:00|5052.4|5049.4|5056.5|5054.5|5059.3|5057.3|5047.3|5045.3|1853
1600153200000|2020-09-15 07:00:00|5056|5055|5044|5043|5064.8|5063.8|5035.5|5034.5|24031
1600156800000|2020-09-15 08:00:00|5043.7|5042.7|5062.7|5061.7|5070|5069|5034.5|5033.5|27476
1600160400000|2020-09-15 09:00:00|5063|5062|5074|5073|5085|5084|5062.7|5061.7|32500
1600164000000|2020-09-15 10:00:00|5073.5|5072.5|5077.5|5076.5|5078.5|5077.5|5061.5|5060.5|18490
1600167600000|2020-09-15 11:00:00|5077.7|5076.7|5074.1|5073.1|5081|5080|5072.6|5071.6|9008
1600171200000|2020-09-15 12:00:00|5074.3|5073.3|5087.1|5086.1|5087.6|5086.6|5071.6|5070.6|10219
1600174800000|2020-09-15 13:00:00|5087.6|5086.6|5068.8|5067.8|5089.1|5088.1|5065.8|5064.8|23805
1600178400000|2020-09-15 14:00:00|5069.1|5068.1|5076.6|5075.6|5077.1|5076.1|5064.1|5063.1|18964
1600182000000|2020-09-15 15:00:00|5076.3|5075.3|5069.1|5067.1|5079.6|5078.6|5064.8|5062.8|22320
1600185600000|2020-09-15 16:00:00|5069.3|5067.3|5068.6|5066.6|5072.6|5070.6|5064.1|5062.1|5357
1600189200000|2020-09-15 17:00:00|5068.8|5066.8|5066.3|5064.3|5071.6|5069.6|5065.1|5063.1|399
1600192800000|2020-09-15 18:00:00|5066.1|5064.1|5063.8|5061.8|5067.3|5065.3|5058.6|5056.6|474
1600196400000|2020-09-15 19:00:00|5064.3|5062.3|5064.6|5062.6|5065.8|5063.8|5051.6|5049.6|1029
1600200000000|2020-09-15 20:00:00|5064.5|5060.6|5071.1|5067.1|5074.3|5070.3|5064.3|5060.3|0
1600203600000|2020-09-15 21:00:00|5070.8|5066.8|5072.5|5068.5|5072.6|5068.6|5070.3|5066.3|0
1600207200000|2020-09-15 22:00:00|5072.6|5068.6|5069.9|5065.9|5076.3|5072.3|5066.5|5062.5|0
1600210800000|2020-09-15 23:00:00|5070.3|5066.3|5061.3|5058.3|5070.3|5066.3|5056.5|5053.5|0
1600214400000|2020-09-16 00:00:00|5061.4|5058.4|5062|5059|5063.5|5060.5|5048.6|5045.6|0
1600218000000|2020-09-16 01:00:00|5062.1|5059.1|5069.1|5066.1|5069.1|5066.1|5056.1|5053.1|0
1600221600000|2020-09-16 02:00:00|5069|5066|5070.8|5067.8|5074|5071|5067.6|5064.6|0
1600225200000|2020-09-16 03:00:00|5070.9|5067.9|5074.2|5071.2|5077.1|5074.1|5069.4|5066.4|0
1600228800000|2020-09-16 04:00:00|5074.1|5071.1|5066.7|5063.7|5074.1|5071.1|5065.9|5062.9|0
1600232400000|2020-09-16 05:00:00|5066.6|5063.6|5060.5|5057.5|5066.6|5063.6|5060.4|5057.4|0
1600236000000|2020-09-16 06:00:00|5060.8|5057.8|5070.3|5068.3|5074.3|5072.3|5058.1|5056.1|6891
1600239600000|2020-09-16 07:00:00|5070.1|5069.1|5067.4|5066.4|5083.3|5082.3|5060.9|5059.9|20164
1600243200000|2020-09-16 08:00:00|5067.2|5066.2|5075.2|5074.2|5084.4|5083.4|5065.2|5064.2|10407
1600246800000|2020-09-16 09:00:00|5075.4|5074.4|5087.4|5086.4|5091.9|5090.9|5075.2|5074.2|12922
1600250400000|2020-09-16 10:00:00|5087.2|5086.2|5072.4|5071.4|5088.2|5087.2|5071.2|5070.2|5477
1600254000000|2020-09-16 11:00:00|5072.2|5071.2|5063.1|5062.1|5073.7|5072.7|5058.1|5057.1|5770
1600257600000|2020-09-16 12:00:00|5062.9|5061.9|5055.1|5054.1|5066.1|5065.1|5047.9|5046.9|8048
1600261200000|2020-09-16 13:00:00|5054.9|5053.9|5038.6|5037.6|5055.6|5054.6|5029.1|5028.1|10760
1600264800000|2020-09-16 14:00:00|5038.4|5037.4|5050.8|5049.8|5054|5053|5037.8|5036.8|5839
1600268400000|2020-09-16 15:00:00|5051|5050|5066.8|5064.8|5076.5|5074.5|5050.3|5049.3|13102
1600272000000|2020-09-16 16:00:00|5067|5065|5060|5058|5068.5|5066.5|5059.8|5057.8|2939
1600275600000|2020-09-16 17:00:00|5060.3|5058.3|5067.3|5065.3|5069|5067|5057.3|5055.3|380
1600279200000|2020-09-16 18:00:00|5067.5|5065.5|5072.3|5070.3|5082.3|5080.3|5065|5063|780
1600282800000|2020-09-16 19:00:00|5072|5070|5051.8|5049.8|5075.5|5073.5|5046.5|5044.5|1369
1600286400000|2020-09-16 20:00:00|5053.5|5049.5|5058.7|5054.7|5063.5|5059.5|5049.5|5045.5|0
1600290000000|2020-09-16 21:00:00|5058.6|5054.6|5058.6|5054.6|5060.8|5056.8|5057.1|5053.1|0
1600293600000|2020-09-16 22:00:00|5058.9|5054.9|5057.7|5053.7|5067|5063|5053.9|5049.9|0
1600297200000|2020-09-16 23:00:00|5057.3|5053.3|5053.8|5050.8|5060.6|5056.8|5051.8|5048.8|0
1600300800000|2020-09-17 00:00:00|5053.7|5050.7|5037.9|5034.9|5055.8|5052.8|5033.2|5030.2|0
1600304400000|2020-09-17 01:00:00|5037.7|5034.7|5026.3|5023.3|5051.2|5048.2|5026|5023|0
1600308000000|2020-09-17 02:00:00|5026.2|5023.2|5026.5|5023.5|5029.8|5026.8|5024.8|5021.8|0
1600311600000|2020-09-17 03:00:00|5026.4|5023.4|5021.4|5018.4|5027.9|5024.9|5010.2|5007.2|0
1600315200000|2020-09-17 04:00:00|5021.2|5018.2|5015.4|5012.4|5023|5020|5015.1|5012.1|0
1600318800000|2020-09-17 05:00:00|5015.5|5012.5|5023.3|5020.3|5025.2|5022.2|5013.9|5010.9|0
1600322400000|2020-09-17 06:00:00|5022.8|5019.8|5008.5|5006.5|5024.3|5021.3|4998.5|4996.5|2703
1600326000000|2020-09-17 07:00:00|5009|5007.5|5027.5|5026.5|5036.5|5035.5|4993.5|4992.5|12368
1600329600000|2020-09-17 08:00:00|5027.8|5026.8|5034.8|5033.8|5040.8|5039.8|5025.8|5024.8|18725
1600333200000|2020-09-17 09:00:00|5034.5|5033.5|5038.5|5037.5|5051.3|5050.3|5034.5|5033.5|3720
1600336800000|2020-09-17 10:00:00|5038.8|5037.8|5031.3|5030.3|5049|5048|5031.3|5030.3|5634
1600340400000|2020-09-17 11:00:00|5031.5|5030.5|5031.4|5030.4|5041|5040|5029.5|5028.5|1537
1600344000000|2020-09-17 12:00:00|5031.1|5030.1|5020.9|5019.9|5033.4|5032.4|5019.6|5018.6|2854
1600347600000|2020-09-17 13:00:00|5020.6|5019.6|5040.1|5039.1|5041.1|5040.1|5016.6|5015.6|2745
1600351200000|2020-09-17 14:00:00|5040.4|5039.4|5043.8|5042.8|5055.5|5054.5|5037|5036|5575
1600354800000|2020-09-17 15:00:00|5044|5043|5032.8|5030.8|5054.5|5053.5|5030|5028|6343
1600358400000|2020-09-17 16:00:00|5032|5030|5037.5|5035.5|5037.8|5035.8|5018.8|5016.8|6474
1600362000000|2020-09-17 17:00:00|5037.3|5035.3|5040|5038|5042.8|5040.8|5034.3|5032.3|838
1600365600000|2020-09-17 18:00:00|5040.3|5038.3|5041|5039|5049|5047|5034|5032|561
1600369200000|2020-09-17 19:00:00|5041.3|5039.3|5044|5042|5050.3|5048.3|5031.5|5029.5|558
1600372800000|2020-09-17 20:00:00|5046.2|5042.2|5044.1|5040.1|5054.3|5050.3|5042.4|5038.4|0
1600376400000|2020-09-17 21:00:00|5044|5040|5043.4|5039.4|5044.5|5040.5|5041.9|5037.9|0
1600380000000|2020-09-17 22:00:00|5042.6|5038.6|5056.2|5052.2|5057|5053|5040.3|5036.3|0
1600383600000|2020-09-17 23:00:00|5056.3|5052.3|5044.3|5041.3|5061.8|5057.8|5044.3|5041.3|0
1600387200000|2020-09-18 00:00:00|5044.2|5041.2|5036.8|5033.8|5053.5|5050.5|5033.6|5030.6|0
1600390800000|2020-09-18 01:00:00|5037.3|5034.3|5037.2|5034.2|5043|5040|5022|5019|0
1600394400000|2020-09-18 02:00:00|5036.6|5033.6|5039.3|5036.3|5042.3|5039.3|5032.1|5029.1|0
1600398000000|2020-09-18 03:00:00|5039.8|5036.8|5036.8|5033.8|5046.9|5043.9|5035.3|5032.3|0
1600401600000|2020-09-18 04:00:00|5036.7|5033.7|5040.4|5037.4|5043|5040|5033.8|5030.8|0
1600405200000|2020-09-18 05:00:00|5040.5|5037.5|5043.9|5040.9|5043.9|5040.9|5036.2|5033.2|0
1600408800000|2020-09-18 06:00:00|5044.3|5041.3|5040.3|5038.3|5048|5046|5036.3|5034.3|1842
1600412400000|2020-09-18 07:00:00|5039.8|5038.8|5020.4|5019.4|5039.8|5038.8|5013.4|5012.4|11108
1600416000000|2020-09-18 08:00:00|5019.9|5018.9|5015.6|5014.6|5029.9|5028.9|5015.4|5014.4|6399
1600419600000|2020-09-18 09:00:00|5015.9|5014.9|5028.1|5027.1|5042.6|5041.6|5013.4|5012.4|13893
1600423200000|2020-09-18 10:00:00|5027.9|5026.9|5029.6|5028.6|5031.9|5030.9|5017.9|5016.9|2668
1600426800000|2020-09-18 11:00:00|5029.9|5028.9|5023.2|5022.2|5036.9|5035.9|5022.2|5021.2|3038
1600430400000|2020-09-18 12:00:00|5023|5022|5012.5|5011.5|5025.5|5024.5|5008.5|5007.5|5103
1600434000000|2020-09-18 13:00:00|5012|5011|4995.7|4994.7|5015.7|5014.7|4984.2|4983.2|9999
1600437600000|2020-09-18 14:00:00|4995.5|4994.5|4980.8|4979.8|5002.7|5001.7|4977.8|4976.8|9388
1600441200000|2020-09-18 15:00:00|4981|4980|4989.4|4987.4|4994.7|4992.8|4976.4|4974.4|13383
1600444800000|2020-09-18 16:00:00|4989.2|4987.2|4974.9|4972.9|4992.2|4990.2|4972.7|4970.7|3262
1600448400000|2020-09-18 17:00:00|4974.7|4972.7|4971.4|4969.4|4977.7|4975.7|4949.4|4947.4|1944
1600452000000|2020-09-18 18:00:00|4971.2|4969.2|4977.4|4975.4|4977.4|4975.4|4965.9|4963.9|811
1600455600000|2020-09-18 19:00:00|4977.2|4975.2|4971.7|4969.7|4983.9|4981.9|4971.4|4969.4|1074
1600459200000|2020-09-18 20:00:00|4971.8|4967.8|4995.7|4991.7|4996.4|4992.4|4969.4|4965.4|0
1600639200000|2020-09-20 22:00:00|4977.8|4973.8|4969.1|4965.1|4979.9|4975.9|4948.3|4944.3|0
1600642800000|2020-09-20 23:00:00|4969.2|4965.2|4975.1|4972.1|4983.8|4980.8|4965.2|4962.2|0
1600646400000|2020-09-21 00:00:00|4975|4972|4986.8|4983.8|4993.9|4990.9|4972.5|4969.5|0
1600650000000|2020-09-21 01:00:00|4986.9|4983.9|4973.1|4970.1|4995.1|4992.1|4972.9|4969.9|0
1600653600000|2020-09-21 02:00:00|4973.2|4970.2|4981.9|4978.9|4985.3|4982.3|4971.6|4968.6|0
1600657200000|2020-09-21 03:00:00|4982|4979|4973.4|4970.4|4982|4979|4967.1|4964.1|0
1600660800000|2020-09-21 04:00:00|4973.3|4970.3|4967.3|4964.3|4974.9|4971.9|4963.1|4960.1|0
1600664400000|2020-09-21 05:00:00|4967|4964|4957.2|4954.2|4969|4966|4949.1|4946.1|0
1600668000000|2020-09-21 06:00:00|4957.5|4954.5|4952.4|4950.4|4958.1|4954.7|4937.9|4935.9|1896
1600671600000|2020-09-21 07:00:00|4951.9|4950.9|4879.9|4878.9|4952.2|4951.2|4873.4|4872.4|16646
1600675200000|2020-09-21 08:00:00|4880.4|4879.4|4845.6|4844.6|4885.4|4884.4|4840.9|4839.9|12283
1600678800000|2020-09-21 09:00:00|4845.9|4844.9|4825.6|4824.6|4864.4|4863.4|4824.9|4823.9|9034
1600682400000|2020-09-21 10:00:00|4825.4|4824.4|4821.6|4820.6|4828.1|4827.1|4809.4|4808.4|9809
1600686000000|2020-09-21 11:00:00|4821.9|4820.9|4834.6|4833.6|4835.9|4834.9|4812.4|4811.4|5456
1600689600000|2020-09-21 12:00:00|4834.4|4833.4|4832.4|4831.4|4835.1|4834.1|4818.6|4817.6|6396
1600693200000|2020-09-21 13:00:00|4832.6|4831.6|4829.6|4828.6|4837.4|4836.4|4811.4|4810.4|9193
1600696800000|2020-09-21 14:00:00|4829.4|4828.4|4797|4796|4833.1|4832.1|4778.7|4777.7|10077
1600700400000|2020-09-21 15:00:00|4796.2|4795.2|4807|4805|4808|4807|4779.2|4778.2|16194
1600704000000|2020-09-21 16:00:00|4807.2|4805.2|4799.2|4797.2|4817.7|4815.7|4797.2|4795.2|2698
1600707600000|2020-09-21 17:00:00|4799.5|4797.5|4815.7|4813.7|4818|4816|4795|4793|1055
1600711200000|2020-09-21 18:00:00|4816|4814|4811.2|4809.2|4816|4814|4800|4798|1500
1600714800000|2020-09-21 19:00:00|4810.7|4808.7|4829.7|4827.7|4831.2|4829.2|4810|4808|2223
1600718400000|2020-09-21 20:00:00|4830.9|4826.9|4832.8|4828.8|4842.7|4838.7|4830.8|4826.8|0
1600722000000|2020-09-21 21:00:00|4833|4829|4827.4|4823.4|4834.7|4830.7|4826.6|4822.6|0
1600725600000|2020-09-21 22:00:00|4827|4823|4831.9|4827.9|4834.9|4830.9|4825.9|4821.9|0
1600729200000|2020-09-21 23:00:00|4832|4828|4841.6|4838.6|4842.8|4839.8|4828.6|4824.6|0
1600732800000|2020-09-22 00:00:00|4841.5|4838.5|4838.6|4835.6|4849.5|4846.5|4831.3|4828.3|0
1600736400000|2020-09-22 01:00:00|4838.7|4835.7|4819.1|4816.1|4840.1|4837.1|4813.2|4810.2|0
1600740000000|2020-09-22 02:00:00|4819|4816|4822|4819|4826.5|4823.5|4811.4|4808.4|0
1600743600000|2020-09-22 03:00:00|4822.3|4819.3|4828.1|4825.1|4835.5|4832.5|4819.6|4816.6|0
1600747200000|2020-09-22 04:00:00|4828|4825|4831|4828|4831|4828|4823.3|4820.3|0
1600750800000|2020-09-22 05:00:00|4830.9|4827.9|4808.1|4805.1|4831.7|4828.7|4802.4|4799.4|0
1600754400000|2020-09-22 06:00:00|4808.2|4805.2|4812.7|4810.7|4828.2|4826.2|4801.5|4799.5|4100
1600758000000|2020-09-22 07:00:00|4812|4811|4811.7|4810.7|4819|4818|4789.7|4788.7|14160
1600761600000|2020-09-22 08:00:00|4811.5|4810.5|4796.5|4795.5|4818.2|4817.2|4788|4787|6650
1600765200000|2020-09-22 09:00:00|4796.7|4795.7|4802.5|4801.5|4812|4811|4793.2|4792.2|4140
1600768800000|2020-09-22 10:00:00|4802|4801|4812.5|4811.5|4818|4817|4797|4796|4013
1600772400000|2020-09-22 11:00:00|4812.7|4811.7|4803.4|4802.4|4828|4827|4799.7|4798.7|3678
1600776000000|2020-09-22 12:00:00|4803.2|4802.2|4805.7|4804.7|4811.7|4810.7|4800.7|4799.7|3885
1600779600000|2020-09-22 13:00:00|4805.9|4804.9|4804.4|4803.4|4822.7|4821.7|4801.2|4800.2|4983
1600783200000|2020-09-22 14:00:00|4804.7|4803.7|4792.3|4791.3|4825.1|4824.1|4792.1|4791.1|7847
1600786800000|2020-09-22 15:00:00|4792.1|4791.1|4783.3|4781.3|4800.8|4799.8|4770.1|4768.1|15068
1600790400000|2020-09-22 16:00:00|4783.6|4781.6|4769.8|4767.8|4790.1|4788.1|4764.8|4762.8|1826
1600794000000|2020-09-22 17:00:00|4769.6|4767.6|4788.8|4786.8|4789.8|4787.8|4769.3|4767.3|871
1600797600000|2020-09-22 18:00:00|4789.1|4787.1|4790.8|4788.8|4798.8|4796.8|4789.1|4787.1|827
1600801200000|2020-09-22 19:00:00|4790.6|4788.6|4812.3|4810.3|4815.6|4813.6|4788.1|4786.1|1437
1600804800000|2020-09-22 20:00:00|4813.9|4809.9|4809.2|4805.2|4814|4810|4802.5|4798.5|0
1600808400000|2020-09-22 21:00:00|4809.1|4805.1|4809.9|4805.9|4810.7|4806.7|4808.3|4804.3|0
1600812000000|2020-09-22 22:00:00|4810.4|4806.4|4798.1|4794.1|4813.6|4809.6|4797.4|4793.4|0
1600815600000|2020-09-22 23:00:00|4797.8|4793.8|4812.1|4809.1|4812.1|4809.1|4796.5|4792.5|0
1600819200000|2020-09-23 00:00:00|4812|4809|4802.7|4799.7|4820.3|4817.3|4802.7|4799.7|0
1600822800000|2020-09-23 01:00:00|4802.8|4799.8|4810.1|4807.1|4812.2|4809.2|4797.1|4794.1|0
1600826400000|2020-09-23 02:00:00|4809.8|4806.8|4805.7|4802.7|4814.4|4811.4|4802.3|4799.3|0
1600830000000|2020-09-23 03:00:00|4805.5|4802.5|4808.2|4805.2|4814|4811|4800|4797|0
1600833600000|2020-09-23 04:00:00|4808.1|4805.1|4813.8|4810.8|4816|4813|4806.7|4803.7|0
1600837200000|2020-09-23 05:00:00|4813.9|4810.9|4826.9|4823.9|4830.3|4827.3|4813.8|4810.8|0
1600840800000|2020-09-23 06:00:00|4827.3|4824.3|4823.8|4821.8|4827.9|4825.1|4809.3|4807.3|2537
1600844400000|2020-09-23 07:00:00|4823.6|4822.6|4852|4851|4853.5|4852.5|4803.8|4802.8|12102
1600848000000|2020-09-23 08:00:00|4852.5|4851.5|4866.5|4865.5|4869.5|4868.5|4846.2|4845.2|6640
1600851600000|2020-09-23 09:00:00|4866.2|4865.2|4866.5|4865.5|4872.5|4871.5|4860.5|4859.5|4537
1600855200000|2020-09-23 10:00:00|4867|4866|4862|4861|4868.5|4867.5|4853|4852|3321
1600858800000|2020-09-23 11:00:00|4862.2|4861.2|4846|4845|4863.5|4862.5|4846|4845|2481
1600862400000|2020-09-23 12:00:00|4846.2|4845.2|4841|4840|4847.5|4846.5|4835|4834|3009
1600866000000|2020-09-23 13:00:00|4840.7|4839.7|4828.2|4827.2|4846.5|4845.5|4825.5|4824.5|4569
1600869600000|2020-09-23 14:00:00|4828.7|4827.7|4819.7|4818.7|4833.5|4832.5|4809.2|4808.2|7899
1600873200000|2020-09-23 15:00:00|4819.2|4818.2|4797.9|4795.9|4826.7|4825.7|4796.9|4794.9|11863
1600876800000|2020-09-23 16:00:00|4797.7|4795.7|4816.9|4814.9|4816.9|4814.9|4795.9|4793.9|1818
1600880400000|2020-09-23 17:00:00|4816.7|4814.7|4800.4|4798.4|4817.4|4815.4|4795.7|4793.7|633
1600884000000|2020-09-23 18:00:00|4800.2|4798.2|4775.4|4773.4|4800.2|4798.2|4772.9|4770.9|1537
1600887600000|2020-09-23 19:00:00|4775.2|4773.2|4764.4|4762.4|4777.9|4775.9|4761.7|4759.7|1801
1600891200000|2020-09-23 20:00:00|4766.3|4762.3|4774.2|4770.2|4776.9|4772.9|4766.2|4762.2|0
1600894800000|2020-09-23 21:00:00|4774.1|4770.1|4768.4|4764.4|4774.6|4770.6|4768.1|4764.1|0
1600898400000|2020-09-23 22:00:00|4767.8|4763.8|4766.3|4762.3|4777.2|4773.2|4764|4760|0
1600902000000|2020-09-23 23:00:00|4766.6|4762.6|4748.2|4745.2|4770.5|4766.5|4738.5|4735.5|0
1600905600000|2020-09-24 00:00:00|4748.1|4745.1|4768.5|4765.5|4772.1|4769.1|4744.5|4741.5|0
1600909200000|2020-09-24 01:00:00|4768.2|4765.2|4754.4|4751.4|4772.5|4769.5|4752.8|4749.8|0
1600912800000|2020-09-24 02:00:00|4754.3|4751.3|4758.8|4755.8|4769.4|4766.4|4754.1|4751.1|0
1600916400000|2020-09-24 03:00:00|4758.6|4755.6|4760.2|4757.2|4763.7|4760.7|4751.4|4748.4|0
1600920000000|2020-09-24 04:00:00|4759.9|4756.9|4737.2|4734.2|4764.9|4761.9|4736.9|4733.9|0
1600923600000|2020-09-24 05:00:00|4737.3|4734.3|4750.4|4747.4|4751|4748|4729.5|4726.5|0
1600927200000|2020-09-24 06:00:00|4750.8|4747.8|4744.7|4742.7|4763.7|4761.7|4735.7|4733.7|3878
1600930800000|2020-09-24 07:00:00|4744.2|4743.2|4790.8|4789.8|4792.6|4791.6|4744.2|4743.2|13528
1600934400000|2020-09-24 08:00:00|4791.1|4790.1|4772.6|4771.6|4794.6|4793.6|4762.8|4761.8|6943
1600938000000|2020-09-24 09:00:00|4772.3|4771.3|4784.1|4783.1|4784.1|4783.1|4763.1|4762.1|4519
1600941600000|2020-09-24 10:00:00|4783.8|4782.8|4799.6|4798.6|4805.6|4804.6|4783.6|4782.6|7258
1600945200000|2020-09-24 11:00:00|4800.1|4799.1|4796.8|4795.8|4807.6|4806.6|4794.6|4793.6|3601
1600948800000|2020-09-24 12:00:00|4797|4796|4778.8|4777.8|4797.5|4796.5|4772|4771|5610
1600952400000|2020-09-24 13:00:00|4779|4778|4779|4778|4788|4787|4756.5|4755.5|6884
1600956000000|2020-09-24 14:00:00|4779.5|4778.5|4758.3|4757.3|4794|4793|4744.3|4743.3|8669
1600959600000|2020-09-24 15:00:00|4758.5|4757.5|4770.1|4768.1|4772.1|4770.1|4747.5|4746.5|11576
1600963200000|2020-09-24 16:00:00|4769.9|4767.9|4777.6|4775.6|4778.4|4776.4|4762.9|4760.9|1333
1600966800000|2020-09-24 17:00:00|4777.1|4775.1|4789.6|4787.6|4795.1|4793.1|4777.1|4775.1|1112
1600970400000|2020-09-24 18:00:00|4789.9|4787.9|4763.1|4761.1|4792.4|4790.4|4762.1|4760.1|684
1600974000000|2020-09-24 19:00:00|4762.9|4760.9|4766.4|4764.4|4773.9|4771.9|4750.9|4748.9|1700
1600977600000|2020-09-24 20:00:00|4766.5|4762.5|4772.7|4768.7|4777.2|4773.2|4763|4759|0
1600981200000|2020-09-24 21:00:00|4772.6|4768.6|4774.5|4770.5|4775.1|4771.1|4771.9|4767.9|0
1600984800000|2020-09-24 22:00:00|4775.2|4771.2|4780.9|4776.9|4786.9|4782.9|4775|4771|0
1600988400000|2020-09-24 23:00:00|4780.8|4776.8|4787.2|4784.2|4791.2|4788.2|4779.8|4775.8|0
1600992000000|2020-09-25 00:00:00|4787.1|4784.1|4795.6|4792.6|4798.5|4795.5|4780.7|4777.7|0
1600995600000|2020-09-25 01:00:00|4795.8|4792.8|4792.3|4789.3|4802|4799|4787.7|4784.7|0
1600999200000|2020-09-25 02:00:00|4793|4790|4788.8|4785.8|4798.4|4795.4|4786.1|4783.1|0
1601002800000|2020-09-25 03:00:00|4789|4786|4784.5|4781.5|4797|4794|4781|4778|0
1601006400000|2020-09-25 04:00:00|4784.7|4781.7|4792.2|4789.2|4792.3|4789.3|4782.9|4779.9|0
1601010000000|2020-09-25 05:00:00|4791.7|4788.7|4784.1|4781.1|4793.8|4790.8|4782.6|4779.6|0
1601013600000|2020-09-25 06:00:00|4783.5|4780.5|4762.6|4760.6|4785.2|4781.7|4760.6|4758.6|2430
1601017200000|2020-09-25 07:00:00|4761.9|4760.9|4735|4734|4762.6|4761.6|4729.9|4728.9|11116
1601020800000|2020-09-25 08:00:00|4735.3|4734.3|4736.8|4735.8|4742.3|4741.3|4717|4716|6225
1601024400000|2020-09-25 09:00:00|4737|4736|4713|4712|4741.3|4740.3|4690.3|4689.3|7714
1601028000000|2020-09-25 10:00:00|4712.8|4711.8|4669.5|4668.5|4715|4714|4665.5|4664.5|7328
1601031600000|2020-09-25 11:00:00|4669.8|4668.8|4692|4691|4697|4696|4665|4664|5212
1601035200000|2020-09-25 12:00:00|4692.2|4691.2|4700.2|4699.2|4702.7|4701.7|4685|4684|4598
1601038800000|2020-09-25 13:00:00|4700.5|4699.5|4707.7|4706.7|4710|4709|4690|4689|5842
1601042400000|2020-09-25 14:00:00|4707.5|4706.5|4717.9|4716.9|4725.9|4724.9|4689.9|4688.9|9551
1601046000000|2020-09-25 15:00:00|4718.7|4717.7|4718.4|4716.4|4733.7|4731.7|4704.9|4703.9|13079
1601049600000|2020-09-25 16:00:00|4719.2|4717.2|4735.2|4733.2|4735.7|4733.7|4717.9|4715.9|2184
1601053200000|2020-09-25 17:00:00|4735.4|4733.4|4747.4|4745.4|4749.2|4747.2|4733.4|4731.4|1374
1601056800000|2020-09-25 18:00:00|4747.2|4745.2|4760.7|4758.7|4761.2|4759.2|4746.2|4744.2|878
1601060400000|2020-09-25 19:00:00|4760.9|4758.9|4771.9|4769.9|4775.4|4773.4|4760.4|4758.4|1539
1601064000000|2020-09-25 20:00:00|4773.8|4769.8|4761.1|4757.1|4774.3|4770.3|4760.7|4756.7|0
1601244000000|2020-09-27 22:00:00|4776.6|4772.6|4781.6|4777.6|4783.5|4779.5|4772.4|4768.4|0
1601247600000|2020-09-27 23:00:00|4781.9|4777.9|4778.4|4775.4|4782.6|4778.6|4777|4774|0
1601251200000|2020-09-28 00:00:00|4778.3|4775.3|4767.5|4764.5|4780.2|4777.2|4767.5|4764.5|0
1601254800000|2020-09-28 01:00:00|4768|4765|4787.7|4784.7|4787.8|4784.8|4767.4|4764.4|0
1601258400000|2020-09-28 02:00:00|4787.8|4784.8|4788.8|4785.8|4791.4|4788.4|4786|4783|0
1601262000000|2020-09-28 03:00:00|4788.9|4785.9|4789.5|4786.5|4793.6|4790.6|4787.3|4784.3|0
1601265600000|2020-09-28 04:00:00|4789.6|4786.6|4792.1|4789.1|4796.5|4793.5|4789.5|4786.5|0
1601269200000|2020-09-28 05:00:00|4792.2|4789.2|4797.5|4794.5|4802.7|4799.7|4792|4789|0
1601272800000|2020-09-28 06:00:00|4798|4795|4793.9|4791.9|4806.4|4804.4|4793.4|4791.4|3414
1601276400000|2020-09-28 07:00:00|4793.4|4792.4|4811.5|4810.5|4823.4|4822.4|4788.2|4787.2|15992
1601280000000|2020-09-28 08:00:00|4811|4810|4801|4800|4823.5|4822.5|4797|4796|5262
1601283600000|2020-09-28 09:00:00|4801.3|4800.3|4813.3|4812.3|4820.5|4819.5|4800.8|4799.8|3974
1601287200000|2020-09-28 10:00:00|4813|4812|4825.5|4824.5|4830.8|4829.8|4811.3|4810.3|5850
1601290800000|2020-09-28 11:00:00|4823.5|4822.5|4834.1|4833.1|4834.9|4833.9|4816.8|4815.8|3633
1601294400000|2020-09-28 12:00:00|4833.9|4832.9|4843.9|4842.9|4850.4|4849.4|4831.4|4830.4|5331
1601298000000|2020-09-28 13:00:00|4844.1|4843.1|4833.4|4832.4|4845.9|4844.9|4824.4|4823.4|5639
1601301600000|2020-09-28 14:00:00|4833.9|4832.9|4838.1|4837.1|4850.3|4849.3|4829.1|4828.1|8200
1601305200000|2020-09-28 15:00:00|4837.8|4836.8|4838.1|4836.1|4853.1|4851.1|4832.6|4831.6|13824
1601308800000|2020-09-28 16:00:00|4838.6|4836.6|4844.3|4842.3|4845.1|4843.1|4832.6|4830.6|1648
1601312400000|2020-09-28 17:00:00|4844.1|4842.1|4843.3|4841.3|4845.8|4843.8|4836.8|4834.8|340
1601316000000|2020-09-28 18:00:00|4843.1|4841.1|4842.3|4840.3|4846.3|4844.3|4840.6|4838.6|432
1601319600000|2020-09-28 19:00:00|4842.6|4840.6|4840.8|4838.8|4844.1|4842.1|4835.1|4833.1|643
1601323200000|2020-09-28 20:00:00|4843.6|4839.6|4853.6|4849.6|4857.2|4853.2|4841.5|4837.5|0
1601326800000|2020-09-28 21:00:00|4853|4849|4853.9|4849.9|4854|4850|4852.5|4848.5|0
1601330400000|2020-09-28 22:00:00|4853.6|4849.6|4856.3|4852.3|4859|4855|4851.4|4847.4|0
1601334000000|2020-09-28 23:00:00|4856.2|4852.2|4861.3|4858.3|4862.4|4859.4|4855.8|4851.9|0
1601337600000|2020-09-29 00:00:00|4860.9|4857.9|4857.4|4854.4|4862.5|4859.5|4850.4|4847.4|0
1601341200000|2020-09-29 01:00:00|4857.5|4854.5|4855.8|4852.8|4860.3|4857.3|4846|4843|0
1601344800000|2020-09-29 02:00:00|4855.9|4852.9|4851.3|4848.3|4861.6|4858.6|4848.8|4845.8|0
1601348400000|2020-09-29 03:00:00|4851.2|4848.2|4855.1|4852.1|4855.2|4852.2|4848.2|4845.2|0
1601352000000|2020-09-29 04:00:00|4855.2|4852.2|4867.2|4864.2|4867.2|4864.2|4855.1|4852.1|0
1601355600000|2020-09-29 05:00:00|4867.7|4864.7|4854.1|4851.1|4871.6|4868.6|4848.2|4845.2|0
1601359200000|2020-09-29 06:00:00|4855.3|4852.3|4834.6|4832.6|4855.8|4852.3|4831.3|4829.3|1095
1601362800000|2020-09-29 07:00:00|4834.1|4833.1|4824.6|4823.6|4838.1|4837.1|4811.6|4810.6|10377
1601366400000|2020-09-29 08:00:00|4824.8|4823.8|4822.8|4821.8|4831.6|4830.6|4806.1|4805.1|6631
1601370000000|2020-09-29 09:00:00|4823.1|4822.1|4826.3|4825.3|4829.6|4828.6|4815.6|4814.6|4013
1601373600000|2020-09-29 10:00:00|4826.1|4825.1|4836.6|4835.6|4843.6|4842.6|4824.6|4823.6|3953
1601377200000|2020-09-29 11:00:00|4836.8|4835.8|4838.2|4837.2|4844.3|4843.3|4835.2|4834.2|2676
1601380800000|2020-09-29 12:00:00|4838.4|4837.4|4842.7|4841.7|4845.4|4844.4|4830.2|4829.2|3272
1601384400000|2020-09-29 13:00:00|4842.4|4841.4|4833.4|4832.4|4847.7|4846.7|4830.7|4829.7|4717
1601388000000|2020-09-29 14:00:00|4833.7|4832.7|4826|4825|4847|4846|4820.2|4819.2|7523
1601391600000|2020-09-29 15:00:00|4826.2|4825.2|4823.2|4821.2|4838|4837|4814.2|4812.2|10414
1601395200000|2020-09-29 16:00:00|4823.5|4821.5|4824.5|4822.5|4827|4825|4815|4813|738
1601398800000|2020-09-29 17:00:00|4824.2|4822.2|4831.7|4829.7|4833.7|4831.7|4815.7|4813.7|676
1601402400000|2020-09-29 18:00:00|4832.2|4830.2|4832.2|4830.2|4838.7|4836.7|4830.2|4828.2|618
1601406000000|2020-09-29 19:00:00|4832|4830|4828|4826|4836.5|4834.5|4825.2|4823.2|926
1601409600000|2020-09-29 20:00:00|4828.7|4824.7|4833.7|4829.7|4845.4|4841.4|4828.3|4824.3|0
1601413200000|2020-09-29 21:00:00|4833.6|4829.6|4832.5|4828.5|4833.6|4829.6|4832.1|4828.1|0
1601416800000|2020-09-29 22:00:00|4832.3|4828.3|4843.7|4839.7|4847.2|4843.2|4830.9|4826.9|0
1601420400000|2020-09-29 23:00:00|4843.6|4839.6|4842.6|4839.6|4848.5|4844.5|4840|4837|0
1601424000000|2020-09-30 00:00:00|4842.5|4839.5|4834.2|4831.2|4845.2|4842.2|4831.4|4828.4|0
1601427600000|2020-09-30 01:00:00|4834.1|4831.1|4845.3|4842.3|4847.9|4844.9|4832.8|4829.8|0
1601431200000|2020-09-30 02:00:00|4845.6|4842.6|4836.4|4833.4|4862.7|4859.7|4829.2|4826.2|0
1601434800000|2020-09-30 03:00:00|4836.3|4833.3|4819.8|4816.8|4836.5|4833.5|4815.6|4812.6|0
1601438400000|2020-09-30 04:00:00|4819.5|4816.5|4807.7|4804.7|4821.6|4818.6|4801.3|4798.3|0
1601442000000|2020-09-30 05:00:00|4807.6|4804.6|4794|4791|4812.9|4809.9|4793|4790|0
1601445600000|2020-09-30 06:00:00|4793.4|4790.4|4795.2|4793.2|4798.2|4796.2|4778.5|4776.5|2852
1601449200000|2020-09-30 07:00:00|4794.7|4793.7|4802.4|4801.4|4840|4839|4782.5|4781.5|12492
1601452800000|2020-09-30 08:00:00|4802.9|4801.9|4815.6|4814.6|4820.4|4819.4|4793.4|4792.4|6011
1601456400000|2020-09-30 09:00:00|4815.4|4814.4|4807.6|4806.6|4817.1|4816.1|4796.4|4795.4|4074
1601460000000|2020-09-30 10:00:00|4807.9|4806.9|4804.6|4803.6|4824.6|4823.6|4785.9|4784.9|6044
1601463600000|2020-09-30 11:00:00|4804.4|4803.4|4805.8|4804.8|4813.4|4812.4|4799.4|4798.4|2524
1601467200000|2020-09-30 12:00:00|4805.5|4804.5|4829.5|4828.5|4832.3|4831.3|4804.3|4803.3|3387
1601470800000|2020-09-30 13:00:00|4829.3|4828.3|4847.3|4846.3|4848|4847|4826.5|4825.5|5313
1601474400000|2020-09-30 14:00:00|4847.5|4846.5|4843.2|4842.2|4855.3|4854.3|4841.5|4840.5|8170
1601478000000|2020-09-30 15:00:00|4843.5|4842.5|4817.2|4815.2|4844.7|4843.7|4804.2|4802.2|15635
1601481600000|2020-09-30 16:00:00|4817.5|4815.5|4826.5|4824.5|4828.7|4826.7|4817.5|4815.5|2641
1601485200000|2020-09-30 17:00:00|4826.7|4824.7|4824.7|4822.7|4827.2|4825.2|4815.5|4813.5|1132
1601488800000|2020-09-30 18:00:00|4825|4823|4813|4811|4833.7|4831.7|4802.7|4800.7|1616
1601492400000|2020-09-30 19:00:00|4812.7|4810.7|4805.5|4803.5|4817.7|4815.7|4787.2|4785.2|1885
1601496000000|2020-09-30 20:00:00|4807.8|4803.8|4793.8|4789.8|4807.8|4803.8|4781.4|4777.4|0
1601499600000|2020-09-30 21:00:00|4793.7|4789.7|4798.8|4794.8|4800.3|4796.3|4793.7|4789.7|0
1601503200000|2020-09-30 22:00:00|4800.5|4796.5|4816.6|4812.6|4816.9|4812.9|4800.5|4796.5|0
1601506800000|2020-09-30 23:00:00|4816.7|4812.7|4821|4818|4821.4|4818.4|4815|4811.1|0
1601510400000|2020-10-01 00:00:00|4821.1|4818.1|4819.4|4816.4|4827.4|4824.4|4812.7|4809.7|0
1601514000000|2020-10-01 01:00:00|4819.1|4816.1|4842.1|4839.1|4843.7|4840.7|4818.1|4815.1|0
1601517600000|2020-10-01 02:00:00|4842.2|4839.2|4837.9|4834.9|4845.1|4842.1|4834.9|4831.9|0
1601521200000|2020-10-01 03:00:00|4838.4|4835.4|4831.3|4828.3|4839.3|4836.3|4828.3|4825.3|0
1601524800000|2020-10-01 04:00:00|4831.2|4828.2|4830.8|4827.8|4838.3|4835.3|4829|4826|0
1601528400000|2020-10-01 05:00:00|4830.1|4827.1|4837.5|4834.5|4838.8|4835.8|4825.8|4822.8|0
1601532000000|2020-10-01 06:00:00|4836.9|4833.9|4854.2|4852.2|4854.7|4852.7|4830.5|4828.5|2352
1601535600000|2020-10-01 07:00:00|4852.7|4851.7|4843|4842|4873.7|4872.7|4838.5|4837.5|11573
1601539200000|2020-10-01 08:00:00|4843.3|4842.3|4813.8|4812.8|4848.3|4847.3|4812.8|4811.8|6498
1601542800000|2020-10-01 09:00:00|4813.3|4812.3|4841.8|4840.8|4843.5|4842.5|4811.8|4810.8|4061
1601546400000|2020-10-01 10:00:00|4841.5|4840.5|4830.5|4829.5|4848|4847|4826.8|4825.8|5543
1601550000000|2020-10-01 11:00:00|4829.8|4828.8|4850|4849|4852.3|4851.3|4828.8|4827.8|3872
1601553600000|2020-10-01 12:00:00|4850.5|4849.5|4830.5|4829.5|4851|4850|4829.5|4828.5|5567
1601557200000|2020-10-01 13:00:00|4830.3|4829.3|4820.8|4819.8|4838|4837|4820.3|4819.3|7177
1601560800000|2020-10-01 14:00:00|4815.5|4814.5|4825.3|4824.3|4833.8|4832.8|4805|4804|9571
1601564400000|2020-10-01 15:00:00|4825|4824|4824|4822|4830|4829|4813|4812|9415
1601568000000|2020-10-01 16:00:00|4823.5|4821.5|4824.5|4822.5|4828.3|4826.3|4811.8|4809.8|1235
1601571600000|2020-10-01 17:00:00|4824.3|4822.3|4815|4813|4830.3|4828.3|4811.3|4809.3|687
1601575200000|2020-10-01 18:00:00|4814.8|4812.8|4820.5|4818.5|4822.3|4820.3|4804.5|4802.5|1118
1601578800000|2020-10-01 19:00:00|4821|4819|4825.3|4823.3|4827.8|4825.8|4808.3|4806.3|840
1601582400000|2020-10-01 20:00:00|4825.8|4821.8|4821.4|4817.4|4829.6|4825.6|4818.2|4814.2|0
1601586000000|2020-10-01 21:00:00|4821.7|4817.7|4823.4|4819.4|4823.7|4819.7|4821.1|4817.1|0
1601589600000|2020-10-01 22:00:00|4823.5|4819.5|4828|4824|4831.2|4827.2|4814.1|4810.1|0
1601593200000|2020-10-01 23:00:00|4828.1|4824.1|4821.4|4818.4|4828.7|4824.7|4818.5|4815.5|0
1601596800000|2020-10-02 00:00:00|4821.3|4818.3|4807.7|4804.7|4828.4|4825.4|4804.1|4801.1|0
1601600400000|2020-10-02 01:00:00|4807.8|4804.8|4808.6|4805.6|4815.2|4812.2|4806.9|4803.9|0
1601604000000|2020-10-02 02:00:00|4808.3|4805.3|4805.9|4802.9|4813.5|4810.5|4801.9|4798.9|0
1601607600000|2020-10-02 03:00:00|4805.6|4802.6|4819.8|4816.8|4819.8|4816.8|4803.6|4800.6|0
1601611200000|2020-10-02 04:00:00|4819.3|4816.3|4792.9|4789.9|4820|4817|4789.4|4786.4|0
1601614800000|2020-10-02 05:00:00|4793.4|4790.4|4768.1|4765.1|4793.4|4790.4|4754.1|4751.1|0
1601618400000|2020-10-02 06:00:00|4768.2|4765.2|4773.8|4771.8|4786.8|4784.8|4756.5|4754.5|2909
1601622000000|2020-10-02 07:00:00|4774.5|4773.5|4789.2|4788.2|4796.8|4795.8|4757|4756|14011
1601625600000|2020-10-02 08:00:00|4789.4|4788.4|4801.2|4800.2|4807.9|4806.9|4787.4|4786.4|5527
1601629200000|2020-10-02 09:00:00|4800.9|4799.9|4781.2|4780.2|4811.2|4810.2|4777.7|4776.7|4973
1601632800000|2020-10-02 10:00:00|4780.9|4779.9|4783.2|4782.2|4790.2|4789.2|4773.2|4772.2|3862
1601636400000|2020-10-02 11:00:00|4782.9|4781.9|4772.7|4771.7|4785.2|4784.2|4770|4769|4691
1601640000000|2020-10-02 12:00:00|4772.5|4771.5|4777|4776|4788.5|4787.5|4770.5|4769.5|4365
1601643600000|2020-10-02 13:00:00|4776.5|4775.5|4796.5|4795.5|4806.5|4805.5|4763|4762|7819
1601647200000|2020-10-02 14:00:00|4796.2|4795.2|4800.1|4799.1|4813|4812|4792.6|4791.6|7271
1601650800000|2020-10-02 15:00:00|4799.9|4798.9|4811.9|4809.9|4826.6|4824.6|4795.9|4794.9|11962
1601654400000|2020-10-02 16:00:00|4811.6|4809.6|4837.6|4835.6|4845.6|4843.6|4808.6|4806.6|3058
1601658000000|2020-10-02 17:00:00|4837.4|4835.4|4829.6|4827.6|4841.1|4839.1|4826.6|4824.6|588
1601661600000|2020-10-02 18:00:00|4829.9|4827.9|4840.6|4838.6|4843.6|4841.6|4829.9|4827.9|777
1601665200000|2020-10-02 19:00:00|4840.9|4838.9|4835.1|4833.1|4843.6|4841.6|4828.6|4826.6|1140
1601668800000|2020-10-02 20:00:00|4837.9|4833.9|4848.5|4844.5|4854.2|4850.2|4835.6|4831.6|6
1601848800000|2020-10-04 22:00:00|4850.5|4846.5|4849.5|4845.5|4852.7|4848.7|4840.9|4836.9|0
1601852400000|2020-10-04 23:00:00|4849.8|4845.8|4854.2|4851.2|4857.9|4854.9|4846.2|4843.2|0
1601856000000|2020-10-05 00:00:00|4854.4|4851.4|4863.8|4860.8|4866.3|4863.3|4851.2|4848.2|0
1601859600000|2020-10-05 01:00:00|4864.3|4861.3|4855.6|4852.6|4865.2|4862.2|4853.4|4850.4|0
1601863200000|2020-10-05 02:00:00|4855.9|4852.9|4862.7|4859.7|4864.2|4861.2|4854.1|4851.1|0
1601866800000|2020-10-05 03:00:00|4862.8|4859.8|4854.5|4851.5|4865.8|4862.8|4854.5|4851.5|0
1601870400000|2020-10-05 04:00:00|4854.6|4851.6|4859.1|4856.1|4861.8|4858.8|4853.4|4850.4|0
1601874000000|2020-10-05 05:00:00|4860.5|4857.5|4862.9|4859.9|4865.9|4862.9|4857.6|4854.6|0
1601877600000|2020-10-05 06:00:00|4862.8|4859.8|4863.6|4861.6|4867.4|4865.4|4851.1|4849.1|2248
1601881200000|2020-10-05 07:00:00|4863.1|4862.1|4843.5|4842.5|4878.9|4877.9|4841.3|4840.3|9915
1601884800000|2020-10-05 08:00:00|4843.3|4842.3|4862.3|4861.3|4866.5|4865.5|4841|4840|4271
1601888400000|2020-10-05 09:00:00|4862.5|4861.5|4861.8|4860.8|4870.3|4869.3|4858.3|4857.3|3604
1601892000000|2020-10-05 10:00:00|4862|4861|4864.8|4863.8|4865|4864|4853.3|4852.3|3027
1601895600000|2020-10-05 11:00:00|4865|4864|4869.7|4868.7|4873.2|4872.2|4864.5|4863.5|2118
1601899200000|2020-10-05 12:00:00|4869.4|4868.4|4863.7|4862.7|4873.7|4872.7|4861.9|4860.9|2618
1601902800000|2020-10-05 13:00:00|4863.9|4862.9|4854.2|4853.2|4870.7|4869.7|4853.2|4852.2|5039
1601906400000|2020-10-05 14:00:00|4854.9|4853.9|4868.3|4867.3|4870.6|4869.6|4851.7|4850.7|5161
1601910000000|2020-10-05 15:00:00|4868.1|4867.1|4869.3|4867.3|4877.1|4876.1|4864.8|4863.8|8784
1601913600000|2020-10-05 16:00:00|4869.6|4867.6|4870.6|4868.6|4871.6|4869.6|4865.6|4863.6|607
1601917200000|2020-10-05 17:00:00|4870.8|4868.8|4868.3|4866.3|4872.6|4870.6|4866.6|4864.6|450
1601920800000|2020-10-05 18:00:00|4868.6|4866.6|4876.8|4874.8|4877.1|4875.1|4864.8|4862.8|471
1601924400000|2020-10-05 19:00:00|4877.1|4875.1|4892.6|4890.6|4893.6|4891.6|4874.6|4872.6|1104
1601928000000|2020-10-05 20:00:00|4893.3|4889.3|4885.1|4881.1|4893.4|4889.4|4884.8|4880.8|0
1601931600000|2020-10-05 21:00:00|4885|4881|4886.2|4882.2|4887.1|4883.1|4885|4881|0
1601935200000|2020-10-05 22:00:00|4886.4|4882.4|4890.2|4886.2|4891.5|4887.5|4886.3|4882.3|0
1601938800000|2020-10-05 23:00:00|4890.4|4886.4|4882|4879|4890.8|4886.8|4878.5|4874.5|0
1601942400000|2020-10-06 00:00:00|4882.3|4879.3|4884.8|4881.8|4888.8|4885.8|4874.5|4871.5|0
1601946000000|2020-10-06 01:00:00|4884.7|4881.7|4888.1|4885.1|4891.1|4888.1|4880.6|4877.6|0
1601949600000|2020-10-06 02:00:00|4888.2|4885.2|4886.9|4883.9|4894|4891|4885.4|4882.4|0
1601953200000|2020-10-06 03:00:00|4886.8|4883.8|4890.5|4887.5|4897|4894|4884|4881|0
1601956800000|2020-10-06 04:00:00|4890.4|4887.4|4887.1|4884.1|4892|4889|4885.7|4882.7|0
1601960400000|2020-10-06 05:00:00|4886.6|4883.6|4886.5|4883.5|4887.2|4884.2|4882.2|4879.2|0
1601964000000|2020-10-06 06:00:00|4886.2|4883.2|4883.8|4881.8|4886.8|4883.8|4873.8|4871.8|1133
1601967600000|2020-10-06 07:00:00|4882.3|4881.3|4870.2|4869.2|4889.6|4888.6|4861.5|4860.5|7895
1601971200000|2020-10-06 08:00:00|4870|4869|4863.5|4862.5|4871.5|4870.5|4850|4849|5028
1601974800000|2020-10-06 09:00:00|4863.2|4862.2|4873.5|4872.5|4878.5|4877.5|4859|4858|3184
1601978400000|2020-10-06 10:00:00|4873.7|4872.7|4885.2|4884.2|4891.2|4890.2|4870.5|4869.5|3851
1601982000000|2020-10-06 11:00:00|4885.7|4884.7|4901.6|4900.6|4908.7|4907.7|4884|4883|4214
1601985600000|2020-10-06 12:00:00|4901.8|4900.8|4918.1|4917.1|4918.6|4917.6|4896.6|4895.6|5457
1601989200000|2020-10-06 13:00:00|4918.6|4917.6|4900.3|4899.3|4927.1|4926.1|4899.6|4898.6|6537
1601992800000|2020-10-06 14:00:00|4900.1|4899.1|4896.4|4895.4|4908.2|4907.2|4890.7|4889.7|6244
1601996400000|2020-10-06 15:00:00|4896.2|4895.2|4889.9|4887.9|4901.2|4900.2|4887.7|4885.7|7454
1602000000000|2020-10-06 16:00:00|4889.7|4887.7|4902.2|4900.2|4903.7|4901.7|4889.7|4887.7|893
1602003600000|2020-10-06 17:00:00|4902.4|4900.4|4903.4|4901.4|4907.4|4905.4|4900.2|4898.2|501
1602007200000|2020-10-06 18:00:00|4903.2|4901.2|4874.4|4872.4|4915.7|4913.7|4857.9|4855.9|2072
1602010800000|2020-10-06 19:00:00|4874.2|4872.2|4854.7|4852.7|4874.2|4872.2|4848.9|4846.9|1857
1602014400000|2020-10-06 20:00:00|4857.1|4853.1|4837.7|4833.7|4864.6|4860.6|4833.9|4829.9|0
1602018000000|2020-10-06 21:00:00|4837.8|4833.8|4845.7|4841.7|4845.8|4841.8|4837.4|4833.4|0
1602021600000|2020-10-06 22:00:00|4846.5|4842.5|4843.4|4839.4|4853.9|4849.9|4836.8|4832.8|0
1602025200000|2020-10-06 23:00:00|4843|4839|4854.1|4851.1|4857|4854|4841.5|4837.5|0
1602028800000|2020-10-07 00:00:00|4854.2|4851.2|4865.4|4862.4|4867.8|4864.8|4852.5|4849.5|0
1602032400000|2020-10-07 01:00:00|4865.2|4862.2|4874.5|4871.5|4877.4|4874.4|4857.3|4854.3|0
1602036000000|2020-10-07 02:00:00|4874.4|4871.4|4871|4868|4885.8|4882.8|4867.6|4864.6|0
1602039600000|2020-10-07 03:00:00|4871.3|4868.3|4876.3|4873.3|4879.3|4876.3|4870.8|4867.8|0
1602043200000|2020-10-07 04:00:00|4875.8|4872.8|4875.4|4872.4|4879.3|4876.3|4873.1|4870.1|0
1602046800000|2020-10-07 05:00:00|4875.2|4872.2|4881.8|4878.8|4886.3|4883.3|4871|4868|0
1602050400000|2020-10-07 06:00:00|4881.7|4878.7|4893.4|4891.4|4893.4|4891.4|4876.2|4874.2|1824
1602054000000|2020-10-07 07:00:00|4892.9|4891.9|4903.5|4902.5|4917.9|4916.9|4889.4|4888.4|8656
1602057600000|2020-10-07 08:00:00|4903.8|4902.8|4899.5|4898.5|4908.3|4907.3|4890.5|4889.5|3053
1602061200000|2020-10-07 09:00:00|4899.3|4898.3|4888.3|4887.3|4900.3|4899.3|4888.3|4887.3|2826
1602064800000|2020-10-07 10:00:00|4888.5|4887.5|4896|4895|4897.3|4896.3|4882.8|4881.8|2645
1602068400000|2020-10-07 11:00:00|4895.8|4894.8|4882.1|4881.1|4896.3|4895.3|4876.4|4875.4|2923
1602072000000|2020-10-07 12:00:00|4881.9|4880.9|4888.4|4887.4|4892.6|4891.6|4878.1|4877.1|3195
1602075600000|2020-10-07 13:00:00|4887.9|4886.9|4877.1|4876.1|4891.6|4890.6|4874.9|4873.9|4346
1602079200000|2020-10-07 14:00:00|4876.4|4875.4|4875.8|4874.8|4878.6|4877.6|4865.1|4864.1|6125
1602082800000|2020-10-07 15:00:00|4875.6|4874.6|4879.3|4877.3|4885.6|4883.6|4871.6|4870.6|8077
1602086400000|2020-10-07 16:00:00|4879.6|4877.6|4878.8|4876.8|4883.1|4881.1|4871.6|4869.6|4081
1602090000000|2020-10-07 17:00:00|4879.1|4877.1|4882.8|4880.8|4888.1|4886.1|4876.3|4874.3|577
1602093600000|2020-10-07 18:00:00|4883.1|4881.1|4892.3|4890.3|4893.1|4891.1|4881.1|4879.1|828
1602097200000|2020-10-07 19:00:00|4892.1|4890.1|4890.8|4888.8|4897.3|4895.3|4890.1|4888.1|704
1602100800000|2020-10-07 20:00:00|4890.9|4886.9|4887.8|4883.8|4890.9|4886.9|4884.5|4880.5|0
1602104400000|2020-10-07 21:00:00|4887.5|4883.5|4890.1|4886.1|4890.3|4886.3|4887.3|4883.3|0
1602108000000|2020-10-07 22:00:00|4889.6|4885.6|4894.2|4890.2|4896.1|4892.1|4887.2|4883.2|0
1602111600000|2020-10-07 23:00:00|4894.1|4890.1|4899|4896|4900.5|4897.5|4892.5|4889|0
1602115200000|2020-10-08 00:00:00|4899.3|4896.3|4895.6|4892.6|4901.4|4898.4|4887.5|4884.5|0
1602118800000|2020-10-08 01:00:00|4895.7|4892.7|4906.3|4903.3|4909.3|4906.3|4892.2|4889.2|0
1602122400000|2020-10-08 02:00:00|4906.4|4903.4|4906|4903|4908.4|4905.4|4899.4|4896.4|0
1602126000000|2020-10-08 03:00:00|4906.2|4903.2|4898.3|4895.3|4908.1|4905.1|4896.9|4893.9|0
1602129600000|2020-10-08 04:00:00|4898.4|4895.4|4901.7|4898.7|4901.9|4898.9|4892.5|4889.5|0
1602133200000|2020-10-08 05:00:00|4901.6|4898.6|4897.7|4894.7|4903.1|4900.1|4897.3|4894.3|0
1602136800000|2020-10-08 06:00:00|4898.1|4895.1|4912.3|4910.3|4915.3|4913.3|4897.1|4894.7|1450
1602140400000|2020-10-08 07:00:00|4911.8|4910.8|4897.7|4896.7|4920.3|4919.3|4893.4|4892.4|8243
1602144000000|2020-10-08 08:00:00|4897.9|4896.9|4892.9|4891.9|4900.2|4899.2|4876.4|4875.4|4168
1602147600000|2020-10-08 09:00:00|4892.7|4891.7|4900.7|4899.7|4901.4|4900.4|4887.7|4886.7|3002
1602151200000|2020-10-08 10:00:00|4900.2|4899.2|4905.7|4904.7|4919.4|4918.4|4898.7|4897.7|3714
1602154800000|2020-10-08 11:00:00|4905.4|4904.4|4903.2|4902.2|4908.7|4907.7|4898.9|4897.9|1892
1602158400000|2020-10-08 12:00:00|4903.7|4902.7|4911.9|4910.9|4912.9|4911.9|4902.2|4901.2|2468
1602162000000|2020-10-08 13:00:00|4912.2|4911.2|4924.2|4923.2|4924.4|4923.4|4908.7|4907.7|4344
1602165600000|2020-10-08 14:00:00|4925.2|4924.2|4923.6|4922.6|4937.3|4936.3|4916.4|4915.4|6609
1602169200000|2020-10-08 15:00:00|4923.8|4922.8|4917.3|4915.3|4927.1|4926.1|4909.1|4907.1|8517
1602172800000|2020-10-08 16:00:00|4917.6|4915.6|4924.8|4922.8|4926.1|4924.1|4916.1|4914.1|907
1602176400000|2020-10-08 17:00:00|4925.1|4923.1|4923.3|4921.3|4925.8|4923.8|4921.6|4919.6|271
1602180000000|2020-10-08 18:00:00|4923.6|4921.6|4926.8|4924.8|4928.1|4926.1|4921.3|4919.3|450
1602183600000|2020-10-08 19:00:00|4927.1|4925.1|4927.3|4925.3|4928.3|4926.3|4922.6|4920.6|651
1602187200000|2020-10-08 20:00:00|4928.1|4924.1|4942.7|4938.7|4943.5|4939.5|4925.1|4921.1|4
1602190800000|2020-10-08 21:00:00|4942.6|4938.6|4941.4|4937.4|4942.6|4938.6|4940|4936|0
1602194400000|2020-10-08 22:00:00|4941.7|4937.7|4947.7|4943.7|4951.8|4947.8|4941|4937|0
1602198000000|2020-10-08 23:00:00|4947.8|4943.8|4948.8|4945.8|4949.9|4946.3|4944.5|4941.5|0
1602201600000|2020-10-09 00:00:00|4948.6|4945.6|4937.6|4934.6|4950|4947|4934|4931|0
1602205200000|2020-10-09 01:00:00|4937.3|4934.3|4936|4933|4942.6|4939.6|4931.3|4928.3|0
1602208800000|2020-10-09 02:00:00|4935.7|4932.7|4939.7|4936.7|4941.1|4938.1|4934.7|4931.7|0
1602212400000|2020-10-09 03:00:00|4939.8|4936.8|4936.8|4933.8|4943.9|4940.9|4936.1|4933.1|0
1602216000000|2020-10-09 04:00:00|4936.3|4933.3|4936.9|4933.9|4941.1|4938.1|4932.5|4929.5|0
1602219600000|2020-10-09 05:00:00|4936.7|4933.7|4936|4933|4939|4936|4932|4929|0
1602223200000|2020-10-09 06:00:00|4937.2|4934.2|4925.3|4923.3|4937.9|4934.2|4920.3|4918.3|1277
1602226800000|2020-10-09 07:00:00|4925.1|4924.1|4931.9|4930.9|4949.3|4948.3|4923.3|4922.3|6564
1602230400000|2020-10-09 08:00:00|4932.2|4931.2|4919.9|4918.9|4936.9|4935.9|4919.9|4918.9|4205
1602234000000|2020-10-09 09:00:00|4919.7|4918.7|4932.7|4931.7|4933.2|4932.2|4918.4|4917.4|2491
1602237600000|2020-10-09 10:00:00|4932.4|4931.4|4923.2|4922.2|4938.2|4937.2|4922.7|4921.7|2098
1602241200000|2020-10-09 11:00:00|4922.9|4921.9|4939.5|4938.5|4942.2|4941.2|4921.9|4920.9|2315
1602244800000|2020-10-09 12:00:00|4939.7|4938.7|4954.5|4953.5|4954.5|4953.5|4936.5|4935.5|4605
1602248400000|2020-10-09 13:00:00|4954.2|4953.2|4947|4946|4955.2|4954.2|4941|4940|4359
1602252000000|2020-10-09 14:00:00|4947.7|4946.7|4938.8|4937.8|4949|4948|4934|4933|4672
1602255600000|2020-10-09 15:00:00|4939|4938|4960|4958|4962.8|4960.8|4935.8|4934.8|8819
1602259200000|2020-10-09 16:00:00|4959.8|4957.8|4951.3|4949.3|4962|4960|4948.8|4946.8|1920
1602262800000|2020-10-09 17:00:00|4951|4949|4950.3|4948.3|4953.5|4951.5|4947.8|4945.8|555
1602266400000|2020-10-09 18:00:00|4950|4948|4945.5|4943.5|4951.8|4949.8|4940.5|4938.5|729
1602270000000|2020-10-09 19:00:00|4945.8|4943.8|4948.5|4946.5|4951|4949|4945|4943|635
1602273600000|2020-10-09 20:00:00|4949.7|4945.7|4963.8|4959.8|4968.1|4964.1|4948.9|4944.9|0
1602453600000|2020-10-11 22:00:00|4938.1|4934.1|4949|4945|4951.9|4947.9|4937|4933|0
1602457200000|2020-10-11 23:00:00|4949.1|4945.1|4948|4945|4953.3|4950.3|4942.6|4939.6|0
1602460800000|2020-10-12 00:00:00|4948.1|4945.1|4951.1|4948.1|4954.2|4951.2|4940.4|4937.4|0
1602464400000|2020-10-12 01:00:00|4951|4948|4969.6|4966.6|4969.8|4966.8|4946.6|4943.6|0
1602468000000|2020-10-12 02:00:00|4969.5|4966.5|4965.7|4962.7|4970.4|4967.4|4962.7|4959.7|0
1602471600000|2020-10-12 03:00:00|4966|4963|4975.5|4972.5|4978.5|4975.5|4962.8|4959.8|0
1602475200000|2020-10-12 04:00:00|4975.4|4972.4|4980.3|4977.3|4980.5|4977.5|4975.4|4972.4|0
1602478800000|2020-10-12 05:00:00|4979.8|4976.8|4976.6|4973.6|4986.3|4983.3|4976.6|4973.6|0
1602482400000|2020-10-12 06:00:00|4976.4|4973.4|4957.5|4955.5|4978.2|4975|4957.5|4955.5|1764
1602486000000|2020-10-12 07:00:00|4957|4956|4950.3|4949.3|4963|4962|4943.5|4942.5|10215
1602489600000|2020-10-12 08:00:00|4950|4949|4953.8|4952.8|4982|4981|4944.8|4943.8|20407
1602493200000|2020-10-12 09:00:00|4953.5|4952.5|4967.8|4966.8|4969.3|4968.3|4953.3|4952.3|8188
1602496800000|2020-10-12 10:00:00|4967.5|4966.5|4983.8|4982.8|4984|4983|4967.5|4966.5|5340
1602500400000|2020-10-12 11:00:00|4983.3|4982.3|4985.6|4984.6|4992.4|4991.4|4974.8|4973.8|6304
1602504000000|2020-10-12 12:00:00|4985.9|4984.9|4987.1|4986.1|4999.4|4998.4|4985.1|4984.1|6768
1602507600000|2020-10-12 13:00:00|4986.9|4985.9|4973.9|4972.9|4987.4|4986.4|4970.9|4969.9|9249
1602511200000|2020-10-12 14:00:00|4973.1|4972.1|4978.6|4977.6|4981.6|4980.6|4971.4|4970.4|15980
1602514800000|2020-10-12 15:00:00|4978.3|4977.3|4977.6|4975.6|4987.8|4986.8|4975.6|4973.6|17287
1602518400000|2020-10-12 16:00:00|4977.8|4975.8|4988.6|4986.6|4992.8|4990.8|4977.6|4975.6|1455
1602522000000|2020-10-12 17:00:00|4988.8|4986.8|4988.6|4986.6|4994.8|4992.8|4985.6|4983.6|547
1602525600000|2020-10-12 18:00:00|4988.8|4986.8|4988.3|4986.3|4993.3|4991.3|4987.8|4985.8|419
1602529200000|2020-10-12 19:00:00|4988.1|4986.1|4989.8|4987.8|4989.8|4987.8|4983.1|4981.1|521
1602532800000|2020-10-12 20:00:00|4989.7|4985.8|4991.6|4987.6|4999.4|4995.4|4984.4|4980.4|0
1602536400000|2020-10-12 21:00:00|4991.8|4987.8|4995|4991|4995.9|4991.9|4990.9|4986.9|0
1602540000000|2020-10-12 22:00:00|4995.3|4991.3|4991.2|4987.2|4998.8|4994.8|4990.3|4986.3|0
1602543600000|2020-10-12 23:00:00|4991.4|4987.4|4988.7|4985.7|4994.7|4991.2|4985.8|4982.8|0
1602547200000|2020-10-13 00:00:00|4989|4986|4979.3|4976.3|4990.1|4987.1|4973.9|4970.9|0
1602550800000|2020-10-13 01:00:00|4979.2|4976.2|4974|4971|4979.6|4976.6|4969.1|4966.1|0
1602554400000|2020-10-13 02:00:00|4973.9|4970.9|4979.8|4976.8|4979.8|4976.8|4970.9|4967.9|0
1602558000000|2020-10-13 03:00:00|4979.3|4976.3|4981|4978|4984.2|4981.2|4976.2|4973.2|0
1602561600000|2020-10-13 04:00:00|4980.9|4977.9|4982.5|4979.5|4983.8|4980.8|4977.7|4974.7|0
1602565200000|2020-10-13 05:00:00|4983|4980|4987.7|4984.7|4990.5|4987.5|4982.2|4979.2|0
1602568800000|2020-10-13 06:00:00|4987.6|4984.6|4980.3|4978.3|4990.6|4988.6|4976.8|4974.8|2693
1602572400000|2020-10-13 07:00:00|4979.8|4978.8|4953.8|4952.8|4980.3|4979.3|4943.6|4942.6|19351
1602576000000|2020-10-13 08:00:00|4954.1|4953.1|4966.3|4965.3|4968.1|4967.1|4954.1|4953.1|32385
1602579600000|2020-10-13 09:00:00|4966.1|4965.1|4963.3|4962.3|4971.6|4970.6|4959.1|4958.1|33778
1602583200000|2020-10-13 10:00:00|4963.1|4962.1|4963.3|4962.3|4970.1|4969.1|4957.8|4956.8|8032
1602586800000|2020-10-13 11:00:00|4963.1|4962.1|4960.8|4959.8|4969.8|4968.8|4956.3|4955.3|23062
1602590400000|2020-10-13 12:00:00|4960.5|4959.5|4950.8|4949.8|4963|4962|4943.3|4942.3|7574
1602594000000|2020-10-13 13:00:00|4951|4950|4944|4943|4951.3|4950.3|4938|4937|9723
1602597600000|2020-10-13 14:00:00|4944.3|4943.3|4941.5|4940.5|4949|4948|4928.5|4927.5|32362
1602601200000|2020-10-13 15:00:00|4941.8|4940.8|4949.5|4947.5|4950.3|4948.3|4936.8|4935.8|14680
1602604800000|2020-10-13 16:00:00|4949.8|4947.8|4949.5|4947.5|4950.3|4948.3|4942.3|4940.3|1204
1602608400000|2020-10-13 17:00:00|4949.8|4947.8|4937.5|4935.5|4950|4948|4936.5|4934.5|603
1602612000000|2020-10-13 18:00:00|4937.3|4935.3|4938.8|4936.8|4942|4940|4929.5|4927.5|730
1602615600000|2020-10-13 19:00:00|4939|4937|4941.8|4939.8|4952.3|4950.3|4938.3|4936.3|880
1602619200000|2020-10-13 20:00:00|4942|4938|4941.8|4937.8|4948.7|4944.7|4939.7|4935.7|0
1602622800000|2020-10-13 21:00:00|4941.9|4937.9|4942.2|4938.2|4942.6|4938.6|4941.6|4937.6|0
1602626400000|2020-10-13 22:00:00|4941.8|4937.8|4949.4|4945.4|4951.7|4947.7|4940.9|4936.9|0
1602630000000|2020-10-13 23:00:00|4949.5|4945.5|4950.1|4947.1|4952.5|4949.5|4947.9|4943.9|0
1602633600000|2020-10-14 00:00:00|4950.2|4947.2|4952.1|4949.1|4956.2|4953.2|4941.7|4938.7|0
1602637200000|2020-10-14 01:00:00|4953.5|4950.5|4951.9|4948.9|4955|4952|4943.9|4940.9|0
1602640800000|2020-10-14 02:00:00|4951.6|4948.6|4953.7|4950.7|4958|4955|4949|4946|0
1602644400000|2020-10-14 03:00:00|4953.9|4950.9|4957|4954|4962.4|4959.4|4953.7|4950.7|0
1602648000000|2020-10-14 04:00:00|4957.1|4954.1|4953.7|4950.7|4964.4|4961.4|4952|4949|0
1602651600000|2020-10-14 05:00:00|4953.8|4950.8|4950.7|4947.7|4955.2|4952.2|4947.2|4944.2|0
1602655200000|2020-10-14 06:00:00|4950.8|4947.8|4958|4956|4959.5|4957.5|4944.3|4942.3|4056
1602658800000|2020-10-14 07:00:00|4956.8|4955.8|4951.8|4950.8|4960.8|4959.8|4934|4933|20083
1602662400000|2020-10-14 08:00:00|4951.5|4950.5|4957.8|4956.8|4965.8|4964.8|4950.3|4949.3|17430
1602666000000|2020-10-14 09:00:00|4957.5|4956.5|4948.8|4947.8|4962.5|4961.5|4947.8|4946.8|14605
1602669600000|2020-10-14 10:00:00|4948.5|4947.5|4936.8|4935.8|4951|4950|4927.5|4926.5|14534
1602673200000|2020-10-14 11:00:00|4936.3|4935.3|4937.3|4936.3|4941.8|4940.8|4931.5|4930.5|11266
1602676800000|2020-10-14 12:00:00|4937|4936|4945.5|4944.5|4946.8|4945.8|4935.3|4934.3|10438
1602680400000|2020-10-14 13:00:00|4945.3|4944.3|4954.8|4953.8|4956.8|4955.8|4944.3|4943.3|6517
1602684000000|2020-10-14 14:00:00|4955|4954|4943.7|4942.7|4957.3|4956.3|4938.9|4937.9|20738
1602687600000|2020-10-14 15:00:00|4943.9|4942.9|4927.7|4925.7|4949.2|4948.2|4927.2|4925.2|18738
1602691200000|2020-10-14 16:00:00|4928.2|4926.2|4926.2|4924.2|4932.2|4930.2|4916.7|4914.7|2970
1602694800000|2020-10-14 17:00:00|4925.9|4923.9|4925.9|4923.9|4929.9|4927.9|4918.7|4916.7|456
1602698400000|2020-10-14 18:00:00|4925.7|4923.7|4922.4|4920.4|4930.2|4928.2|4916.7|4914.7|610
1602702000000|2020-10-14 19:00:00|4922.7|4920.7|4918.7|4916.7|4931.7|4929.7|4917.4|4915.4|942
1602705600000|2020-10-14 20:00:00|4919.7|4915.7|4920.6|4916.6|4924.6|4920.6|4918.5|4914.5|0
1602709200000|2020-10-14 21:00:00|4920.7|4916.7|4920.9|4916.9|4921.5|4917.5|4920.1|4916.1|0
1602712800000|2020-10-14 22:00:00|4921|4917|4923.7|4919.7|4929.6|4925.6|4913.9|4909.9|0
1602716400000|2020-10-14 23:00:00|4923.8|4919.8|4926.1|4923.1|4928.3|4925.3|4922.3|4919.3|0
1602720000000|2020-10-15 00:00:00|4926|4923|4923.1|4920.1|4932.7|4929.7|4921.7|4918.7|0
1602723600000|2020-10-15 01:00:00|4923.2|4920.2|4919.4|4916.4|4931.7|4928.7|4913.6|4910.6|0
1602727200000|2020-10-15 02:00:00|4918.7|4915.7|4906.2|4903.2|4922.3|4919.3|4905.9|4902.9|0
1602730800000|2020-10-15 03:00:00|4906.6|4903.6|4906.7|4903.7|4910.6|4907.6|4903.7|4900.7|0
1602734400000|2020-10-15 04:00:00|4906.6|4903.6|4912.8|4909.8|4915.4|4912.4|4902.3|4899.3|0
1602738000000|2020-10-15 05:00:00|4912.7|4909.7|4915.6|4912.6|4920.3|4917.3|4911.1|4908.1|0
1602741600000|2020-10-15 06:00:00|4915.3|4912.3|4890.2|4888.2|4915.8|4912.3|4888.2|4886.2|1952
1602745200000|2020-10-15 07:00:00|4889.7|4888.7|4860.3|4859.3|4890.4|4889.4|4846.3|4845.3|14457
1602748800000|2020-10-15 08:00:00|4860.5|4859.5|4823|4822|4860.5|4859.5|4819.8|4818.8|13019
1602752400000|2020-10-15 09:00:00|4823.3|4822.3|4833.8|4832.8|4836.8|4835.8|4813.3|4812.3|8814
1602756000000|2020-10-15 10:00:00|4834|4833|4837|4836|4840|4839|4822|4821|11620
1602759600000|2020-10-15 11:00:00|4837.3|4836.3|4832.5|4831.5|4839.8|4838.8|4830|4829|3032
1602763200000|2020-10-15 12:00:00|4832.3|4831.3|4811.5|4810.5|4832.8|4831.8|4808.5|4807.5|4592
1602766800000|2020-10-15 13:00:00|4811.3|4810.3|4842.5|4841.5|4843.8|4842.8|4809.5|4808.5|9014
1602770400000|2020-10-15 14:00:00|4842.3|4841.3|4826.5|4825.5|4842.3|4841.3|4815|4814|10190
1602774000000|2020-10-15 15:00:00|4826|4825|4865|4863|4872|4870|4820.8|4819.8|15701
1602777600000|2020-10-15 16:00:00|4864.5|4862.5|4869|4867|4871.1|4869.1|4860.3|4858.3|2398
1602781200000|2020-10-15 17:00:00|4868.5|4866.5|4879|4877|4879.5|4877.5|4866.8|4864.8|422
1602784800000|2020-10-15 18:00:00|4879.3|4877.3|4878.8|4876.8|4884|4882|4871.8|4869.8|458
1602788400000|2020-10-15 19:00:00|4878.9|4876.9|4890.3|4888.3|4892.9|4890.9|4878.9|4876.9|1794
1602792000000|2020-10-15 20:00:00|4891.8|4887.8|4886.7|4882.7|4891.8|4887.8|4886.5|4882.5|0
1602795600000|2020-10-15 21:00:00|4886.8|4882.8|4889.1|4885.1|4889.1|4885.1|4886.7|4882.7|0
1602799200000|2020-10-15 22:00:00|4889.6|4885.6|4891.6|4887.6|4892.9|4888.9|4886.8|4882.8|0
1602802800000|2020-10-15 23:00:00|4891.7|4887.7|4897.2|4894.2|4903.8|4900.8|4891.3|4887.3|0
1602806400000|2020-10-16 00:00:00|4897.3|4894.3|4895.4|4892.4|4899.5|4896.5|4887.9|4884.9|0
1602810000000|2020-10-16 01:00:00|4895.3|4892.3|4895.9|4892.9|4904.5|4901.5|4893|4890|0
1602813600000|2020-10-16 02:00:00|4898.7|4895.7|4902.9|4899.9|4904.5|4901.5|4895.7|4892.7|0
1602817200000|2020-10-16 03:00:00|4903|4900|4889.1|4886.1|4904.4|4901.4|4878.4|4875.4|0
1602820800000|2020-10-16 04:00:00|4889.7|4886.7|4881|4878|4890.5|4887.5|4877.9|4874.9|0
1602824400000|2020-10-16 05:00:00|4881.1|4878.1|4893.4|4890.4|4895.5|4892.5|4881.1|4878.1|0
1602828000000|2020-10-16 06:00:00|4893.5|4890.5|4900.3|4898.3|4900.5|4898.5|4871.8|4869.8|3204
1602831600000|2020-10-16 07:00:00|4899.8|4898.8|4910.8|4909.8|4915|4914|4895.3|4894.3|14844
1602835200000|2020-10-16 08:00:00|4911|4910|4905.8|4904.8|4912.8|4911.8|4894.8|4893.8|6290
1602838800000|2020-10-16 09:00:00|4905.5|4904.5|4891.5|4890.5|4907.8|4906.8|4875.5|4874.5|6298
1602842400000|2020-10-16 10:00:00|4891|4890|4915.8|4914.8|4930|4929|4887.5|4886.5|9029
1602846000000|2020-10-16 11:00:00|4915.5|4914.5|4910.7|4909.7|4919.5|4918.5|4906.3|4905.3|4255
1602849600000|2020-10-16 12:00:00|4910.9|4909.9|4917.2|4916.2|4921.7|4920.7|4906.9|4905.9|4004
1602853200000|2020-10-16 13:00:00|4916.9|4915.9|4927|4926|4932|4931|4906.8|4905.8|10622
1602856800000|2020-10-16 14:00:00|4926.8|4925.8|4947.5|4946.5|4958.5|4957.5|4925.3|4924.3|12465
1602860400000|2020-10-16 15:00:00|4947.7|4946.7|4946.2|4944.2|4950.7|4949.7|4938|4936|14731
1602864000000|2020-10-16 16:00:00|4946|4944|4941.5|4939.5|4946.5|4944.5|4935|4933|1323
1602867600000|2020-10-16 17:00:00|4941.2|4939.2|4944.7|4942.7|4947|4945|4940|4938|425
1602871200000|2020-10-16 18:00:00|4945|4943|4947.5|4945.5|4948|4946|4941.5|4939.5|241
1602874800000|2020-10-16 19:00:00|4946.7|4944.7|4934.2|4932.2|4947.5|4945.5|4933|4931|1251
1602878400000|2020-10-16 20:00:00|4936.5|4932.5|4926.5|4922.5|4936.6|4932.6|4921.1|4917.1|0
1603058400000|2020-10-18 22:00:00|4938.5|4934.5|4957.1|4953.1|4959.7|4955.7|4937.6|4933.6|0
1603062000000|2020-10-18 23:00:00|4957|4953|4956.2|4953.2|4959.1|4956.1|4954|4951|0
1603065600000|2020-10-19 00:00:00|4956.3|4953.3|4952.1|4949.1|4961.1|4958.1|4946.4|4943.4|0
1603069200000|2020-10-19 01:00:00|4952.2|4949.2|4956.8|4953.8|4961.2|4958.2|4950.7|4947.7|0
1603072800000|2020-10-19 02:00:00|4956.3|4953.3|4951.1|4948.1|4961.4|4958.4|4947.6|4944.6|0
1603076400000|2020-10-19 03:00:00|4950.6|4947.6|4951.1|4948.1|4952.6|4949.6|4942.4|4939.4|0
1603080000000|2020-10-19 04:00:00|4951.2|4948.2|4950.7|4947.7|4953.5|4950.5|4948.7|4945.7|0
1603083600000|2020-10-19 05:00:00|4950.6|4947.6|4952.4|4949.4|4963.2|4960.2|4949.2|4946.2|0
1603087200000|2020-10-19 06:00:00|4952.8|4949.8|4957.2|4955.2|4959.2|4957.2|4947|4945|1388
1603090800000|2020-10-19 07:00:00|4956.7|4955.7|4969.5|4968.5|4995.7|4994.7|4955.5|4954.5|9730
1603094400000|2020-10-19 08:00:00|4969|4968|4977.5|4973.5|4981.6|4977.6|4969|4968|227
1603098000000|2020-10-19 09:00:00|4977.4|4973.4|4968.7|4964.7|4983.3|4979.3|4964.3|4960.3|0
1603101600000|2020-10-19 10:00:00|4968.6|4964.6|4971.6|4967.6|4972.9|4968.9|4958.9|4954.9|0
1603105200000|2020-10-19 11:00:00|4971.7|4967.7|4947|4946|4971.7|4967.7|4945.5|4944.5|4510
1603108800000|2020-10-19 12:00:00|4946.7|4945.7|4937.5|4936.5|4951.5|4950.5|4932|4931|3843
1603112400000|2020-10-19 13:00:00|4937.7|4936.7|4943.5|4942.5|4949.5|4948.5|4931.7|4930.7|4121
1603116000000|2020-10-19 14:00:00|4943.2|4942.2|4948.4|4947.4|4955.2|4954.2|4925.2|4924.2|7073
1603119600000|2020-10-19 15:00:00|4948.2|4947.2|4940.7|4938.7|4956.7|4955.7|4937.4|4935.4|7502
1603123200000|2020-10-19 16:00:00|4940.4|4938.4|4940.4|4938.4|4945.2|4943.2|4935.7|4933.7|1440
1603126800000|2020-10-19 17:00:00|4940.7|4938.7|4930.3|4926.3|4941.7|4939.7|4927|4923|258
1603130400000|2020-10-19 18:00:00|4930.2|4926.2|4916.7|4912.7|4933.5|4929.5|4911.3|4907.3|0
1603134000000|2020-10-19 19:00:00|4916.8|4912.8|4917.1|4913.1|4922.4|4918.4|4907.5|4903.5|0
1603137600000|2020-10-19 20:00:00|4917.3|4913.3|4931.6|4927.6|4933.3|4929.3|4917.3|4913.3|0
1603141200000|2020-10-19 21:00:00|4931.5|4927.5|4930.3|4926.3|4931.5|4927.5|4927.2|4923.2|0
1603144800000|2020-10-19 22:00:00|4930.8|4926.8|4941.8|4937.8|4944.8|4940.8|4930.6|4926.6|0
1603148400000|2020-10-19 23:00:00|4941.6|4937.6|4939.6|4936.6|4943|4939|4937.7|4934.7|0
1603152000000|2020-10-20 00:00:00|4939.4|4936.4|4943.9|4940.9|4951|4948|4939.2|4936.2|0
1603155600000|2020-10-20 01:00:00|4943.8|4940.8|4929.1|4926.1|4944.6|4941.6|4924.8|4921.8|0
1603159200000|2020-10-20 02:00:00|4929|4926|4930|4927|4935.2|4932.2|4925.4|4922.4|0
1603162800000|2020-10-20 03:00:00|4929.9|4926.9|4936|4933|4938.6|4935.6|4928.5|4925.5|0
1603166400000|2020-10-20 04:00:00|4935.9|4932.9|4926.2|4923.2|4936|4933|4924.1|4921.1|0
1603170000000|2020-10-20 05:00:00|4926|4923|4921.8|4918.8|4932.5|4929.5|4920.3|4917.3|0
1603173600000|2020-10-20 06:00:00|4922.4|4919.4|4929.9|4927.9|4930.4|4928.4|4901.4|4899.4|2851
1603177200000|2020-10-20 07:00:00|4929.4|4928.4|4947.6|4946.6|4948.1|4947.1|4913.4|4912.4|7356
1603180800000|2020-10-20 08:00:00|4948.1|4947.1|4961.3|4960.3|4970.1|4969.1|4946.6|4945.6|4980
1603184400000|2020-10-20 09:00:00|4961.6|4960.6|4949.6|4948.6|4967.1|4966.1|4947.1|4946.1|2642
1603188000000|2020-10-20 10:00:00|4950.1|4949.1|4957.3|4956.3|4957.6|4956.6|4937.1|4936.1|3116
1603191600000|2020-10-20 11:00:00|4957.6|4956.6|4952.9|4951.9|4966.1|4965.1|4946.7|4945.7|2782
1603195200000|2020-10-20 12:00:00|4953.2|4952.2|4948.9|4947.9|4957.2|4956.2|4925.7|4924.7|3821
1603198800000|2020-10-20 13:00:00|4948.2|4947.2|4956.9|4955.9|4960.9|4959.9|4940.4|4939.4|4397
1603202400000|2020-10-20 14:00:00|4956.4|4955.4|4950|4949|4957.7|4956.7|4936.3|4935.3|5618
1603206000000|2020-10-20 15:00:00|4949.5|4948.5|4937.5|4935.5|4952.8|4951.8|4928.3|4926.3|7907
1603209600000|2020-10-20 16:00:00|4937.8|4935.8|4941|4939|4949.8|4947.8|4932.8|4930.8|1525
1603213200000|2020-10-20 17:00:00|4941.3|4939.3|4945|4943|4954.5|4952.5|4940.3|4938.3|685
1603216800000|2020-10-20 18:00:00|4944.8|4942.8|4940.3|4938.3|4949.8|4947.8|4939|4937|546
1603220400000|2020-10-20 19:00:00|4940.5|4938.5|4923.3|4921.3|4943.3|4941.3|4918.5|4916.5|1150
1603224000000|2020-10-20 20:00:00|4923.7|4919.7|4914.7|4910.7|4927.2|4923.2|4901.9|4897.9|0
1603227600000|2020-10-20 21:00:00|4914.9|4910.9|4918.5|4914.5|4919.2|4915.2|4914.6|4910.6|0
1603231200000|2020-10-20 22:00:00|4920.3|4916.3|4931.4|4927.4|4933.2|4929.2|4917.7|4913.7|0
1603234800000|2020-10-20 23:00:00|4931.7|4927.7|4934.5|4931.5|4940.6|4937.6|4929.1|4925.1|0
1603238400000|2020-10-21 00:00:00|4934.8|4931.8|4932.6|4929.6|4946.5|4943.5|4931.2|4928.2|0
1603242000000|2020-10-21 01:00:00|4933.1|4930.1|4937.9|4934.9|4941|4938|4927.4|4924.4|0
1603245600000|2020-10-21 02:00:00|4938|4935|4945.7|4942.7|4952.9|4949.9|4938|4935|0
1603249200000|2020-10-21 03:00:00|4946|4943|4950|4947|4954.5|4951.5|4945.8|4942.8|0
1603252800000|2020-10-21 04:00:00|4950.1|4947.1|4952.3|4949.3|4955.1|4952.1|4948.6|4945.6|0
1603256400000|2020-10-21 05:00:00|4952.4|4949.4|4945.3|4942.3|4953.9|4950.9|4942.5|4939.5|0
1603260000000|2020-10-21 06:00:00|4945.4|4942.4|4951.3|4949.3|4963.3|4961.3|4938.5|4936.5|2572
1603263600000|2020-10-21 07:00:00|4950.8|4949.8|4905.6|4904.6|4950.8|4949.8|4893.3|4892.3|12183
1603267200000|2020-10-21 08:00:00|4905.8|4904.8|4857.6|4856.6|4907.1|4906.1|4856.8|4855.8|9172
1603270800000|2020-10-21 09:00:00|4857.8|4856.8|4885.6|4884.6|4889.6|4888.6|4854.6|4853.6|6057
1603274400000|2020-10-21 10:00:00|4885.3|4884.3|4888.1|4887.1|4899.6|4898.6|4879.1|4878.1|4154
1603278000000|2020-10-21 11:00:00|4887.8|4886.8|4876.7|4875.7|4888.8|4887.8|4875.2|4874.2|3600
1603281600000|2020-10-21 12:00:00|4877.7|4876.7|4877.7|4876.7|4889.2|4888.2|4871.9|4870.9|3279
1603285200000|2020-10-21 13:00:00|4877.9|4876.9|4895.2|4894.2|4896.4|4895.4|4873.2|4872.2|4146
1603288800000|2020-10-21 14:00:00|4895.4|4894.4|4873.8|4872.8|4896.7|4895.7|4871.3|4870.3|5425
1603292400000|2020-10-21 15:00:00|4873.5|4872.5|4844.5|4842.5|4873.8|4872.8|4842.3|4840.3|12796
1603296000000|2020-10-21 16:00:00|4844.8|4842.8|4842.8|4840.8|4863.3|4861.3|4839.3|4837.3|3464
1603299600000|2020-10-21 17:00:00|4842.5|4840.5|4847.5|4845.5|4853.5|4851.5|4841|4839|630
1603303200000|2020-10-21 18:00:00|4847.8|4845.8|4862.3|4860.3|4863.3|4861.3|4846.5|4844.5|694
1603306800000|2020-10-21 19:00:00|4862.5|4860.5|4835.3|4833.3|4864|4862|4835.3|4833.3|1119
1603310400000|2020-10-21 20:00:00|4836.7|4832.7|4841.5|4837.5|4850.7|4846.7|4836.2|4832.2|0
1603314000000|2020-10-21 21:00:00|4841.7|4837.7|4840.4|4836.4|4842.8|4838.8|4838.6|4834.6|0
1603317600000|2020-10-21 22:00:00|4840.1|4836.1|4838.2|4834.2|4845.5|4841.5|4837.1|4833.1|0
1603321200000|2020-10-21 23:00:00|4838.3|4834.3|4818.6|4815.6|4843.2|4839.7|4804|4801|0
1603324800000|2020-10-22 00:00:00|4818.5|4815.5|4828|4825|4829.4|4826.4|4808.1|4805.1|0
1603328400000|2020-10-22 01:00:00|4827.9|4824.9|4822.2|4819.2|4829.4|4826.4|4816|4813|0
1603332000000|2020-10-22 02:00:00|4821.9|4818.9|4813.4|4810.4|4822.2|4819.2|4809.8|4806.8|0
1603335600000|2020-10-22 03:00:00|4813.9|4810.9|4812.3|4809.3|4820.5|4817.5|4810.8|4807.8|0
1603339200000|2020-10-22 04:00:00|4812|4809|4812.2|4809.2|4817.8|4814.8|4810.9|4807.9|0
1603342800000|2020-10-22 05:00:00|4812.1|4809.1|4819.1|4816.1|4826.4|4823.4|4809.3|4806.3|0
1603346400000|2020-10-22 06:00:00|4818.8|4815.8|4833.5|4831.5|4840|4838|4818.8|4815.5|2373
1603350000000|2020-10-22 07:00:00|4833.8|4831.8|4823.3|4822.3|4836.5|4835.5|4783|4782|12449
1603353600000|2020-10-22 08:00:00|4823.8|4822.8|4824.8|4823.8|4839.5|4838.5|4814.3|4813.3|4952
1603357200000|2020-10-22 09:00:00|4824.5|4823.5|4830.3|4829.3|4832.8|4831.8|4813.8|4812.8|3518
1603360800000|2020-10-22 10:00:00|4830|4829|4862.8|4861.8|4866.8|4865.8|4817|4816|10042
1603364400000|2020-10-22 11:00:00|4863|4862|4868|4867|4875.8|4874.8|4857.3|4856.3|6552
1603368000000|2020-10-22 12:00:00|4868.3|4867.3|4844.5|4843.5|4871|4870|4840.8|4839.8|5500
1603371600000|2020-10-22 13:00:00|4844.3|4843.3|4853|4852|4856.8|4855.8|4840.3|4839.3|6397
1603375200000|2020-10-22 14:00:00|4853.5|4852.5|4840.7|4839.7|4859.8|4858.8|4824.2|4823.2|8598
1603378800000|2020-10-22 15:00:00|4840.4|4839.4|4845.7|4843.7|4859.4|4858.4|4840.4|4839.4|11968
1603382400000|2020-10-22 16:00:00|4845.4|4843.4|4860.4|4858.4|4861.4|4859.4|4845.4|4843.4|1696
1603386000000|2020-10-22 17:00:00|4860.7|4858.7|4868.4|4866.4|4869.9|4867.9|4858.7|4856.7|747
1603389600000|2020-10-22 18:00:00|4868.2|4866.2|4868.9|4866.9|4873.9|4871.9|4866.4|4864.4|655
1603393200000|2020-10-22 19:00:00|4868.7|4866.7|4865.2|4863.2|4873.4|4871.4|4861.4|4859.4|896
1603396800000|2020-10-22 20:00:00|4868.7|4864.7|4871.9|4867.9|4873.7|4869.7|4865|4861|0
1603400400000|2020-10-22 21:00:00|4871.8|4867.8|4874.8|4870.8|4875.1|4871.1|4871.8|4867.8|0
1603404000000|2020-10-22 22:00:00|4875.9|4871.9|4873.4|4869.4|4879.4|4875.4|4872.8|4868.8|0
1603407600000|2020-10-22 23:00:00|4873.5|4869.5|4869.6|4866.6|4874|4870.3|4866.3|4862.3|0
1603411200000|2020-10-23 00:00:00|4869.5|4866.5|4857.7|4854.7|4870|4867|4850.3|4847.3|0
1603414800000|2020-10-23 01:00:00|4857.8|4854.8|4855.4|4852.4|4857.8|4854.8|4848.3|4845.3|0
1603418400000|2020-10-23 02:00:00|4855.5|4852.5|4860.1|4857.1|4860.2|4857.2|4851.3|4848.3|0
1603422000000|2020-10-23 03:00:00|4860.1|4857.1|4861.6|4858.6|4864.7|4861.7|4860|4857|0
1603425600000|2020-10-23 04:00:00|4861.7|4858.7|4865.4|4862.4|4866.7|4863.7|4858.1|4855.1|0
1603429200000|2020-10-23 05:00:00|4865.4|4862.4|4862|4859|4875.9|4872.9|4862|4859|0
1603432800000|2020-10-23 06:00:00|4862.3|4859.3|4845.4|4843.4|4862.8|4859.3|4842.2|4840.2|1988
1603436400000|2020-10-23 07:00:00|4845.2|4844.2|4906.8|4905.8|4914.3|4913.3|4841.4|4840.4|11395
1603440000000|2020-10-23 08:00:00|4907.3|4906.3|4901|4900|4920|4919|4897.5|4896.5|5786
1603443600000|2020-10-23 09:00:00|4900.8|4899.8|4902.3|4901.3|4912.8|4911.8|4897.3|4896.3|3310
1603447200000|2020-10-23 10:00:00|4902.8|4901.8|4918.5|4917.5|4930|4929|4902.3|4901.3|4133
1603450800000|2020-10-23 11:00:00|4918.3|4917.3|4921.2|4920.2|4923.4|4922.4|4910.8|4909.8|4520
1603454400000|2020-10-23 12:00:00|4920.7|4919.7|4928.9|4927.9|4935.7|4934.7|4918.4|4917.4|2911
1603458000000|2020-10-23 13:00:00|4928.2|4927.2|4919.2|4918.2|4931.7|4930.7|4916.2|4915.2|5830
1603461600000|2020-10-23 14:00:00|4918.9|4917.9|4906.3|4905.3|4918.9|4917.9|4904.3|4903.3|5108
1603465200000|2020-10-23 15:00:00|4906|4905|4905|4903|4914|4912|4888.8|4887.8|12797
1603468800000|2020-10-23 16:00:00|4905.3|4903.3|4899|4897|4906.8|4904.8|4893|4891|1925
1603472400000|2020-10-23 17:00:00|4898.8|4896.8|4905.5|4903.5|4909.3|4907.3|4898.8|4896.8|302
1603476000000|2020-10-23 18:00:00|4905.8|4903.8|4910|4908|4913.5|4911.5|4904|4902|631
1603479600000|2020-10-23 19:00:00|4910.3|4908.3|4919|4917|4921.5|4919.5|4909.3|4907.3|1098
1603483200000|2020-10-23 20:00:00|4918.8|4914.8|4914|4910|4920.6|4916.6|4912|4908|0
1603663200000|2020-10-25 22:00:00|4902.5|4898.5|4888.8|4884.8|4902.9|4898.9|4878.6|4874.6|0
1603666800000|2020-10-25 23:00:00|4888.9|4884.9|4897|4893|4898.9|4894.9|4888.5|4884.5|0
1603670400000|2020-10-26 00:00:00|4896.9|4892.9|4885.4|4882.4|4901.6|4897.6|4883.9|4880.9|0
1603674000000|2020-10-26 01:00:00|4885.5|4882.5|4873.6|4870.6|4892|4889|4872|4869|0
1603677600000|2020-10-26 02:00:00|4873.4|4870.4|4869.9|4866.9|4876.3|4873.3|4869.1|4866.1|0
1603681200000|2020-10-26 03:00:00|4869.6|4866.6|4870.6|4867.6|4871.9|4868.9|4864.1|4861.1|0
1603684800000|2020-10-26 04:00:00|4870.1|4867.1|4862.3|4859.3|4870.1|4867.1|4859.6|4856.6|0
1603688400000|2020-10-26 05:00:00|4863.7|4860.7|4859.8|4856.8|4870.8|4867.8|4859|4856|0
1603692000000|2020-10-26 06:00:00|4860|4857|4853.1|4850.1|4862.2|4859.2|4851.6|4848.6|0
1603695600000|2020-10-26 07:00:00|4852.7|4849.7|4839.8|4837.8|4868.3|4866.3|4836|4834|5595
1603699200000|2020-10-26 08:00:00|4839.3|4838.3|4878.1|4877.1|4883.8|4882.8|4827.8|4826.8|14252
1603702800000|2020-10-26 09:00:00|4877.1|4876.1|4877.8|4876.8|4897.6|4896.6|4871.3|4870.3|5894
1603706400000|2020-10-26 10:00:00|4877.6|4876.6|4886.1|4885.1|4887.6|4886.6|4871.6|4870.6|3948
1603710000000|2020-10-26 11:00:00|4886.6|4885.6|4864.8|4863.8|4893.1|4892.1|4864.8|4863.8|3118
1603713600000|2020-10-26 12:00:00|4864.6|4863.6|4853.8|4852.8|4865.1|4864.1|4846.8|4845.8|4028
1603717200000|2020-10-26 13:00:00|4853.3|4852.3|4855.8|4854.8|4867.8|4866.8|4851.3|4850.3|4142
1603720800000|2020-10-26 14:00:00|4855.5|4854.5|4833|4832|4861.8|4860.8|4832.8|4831.8|6340
1603724400000|2020-10-26 15:00:00|4833.3|4832.3|4822.9|4821.9|4837.2|4836.2|4817.7|4816.7|8798
1603728000000|2020-10-26 16:00:00|4822.2|4821.2|4810.4|4808.4|4828.9|4827.9|4808.7|4806.7|7747
1603731600000|2020-10-26 17:00:00|4810.7|4808.7|4804.9|4802.9|4812.9|4810.9|4784.7|4782.7|2636
1603735200000|2020-10-26 18:00:00|4805.2|4803.2|4813.9|4811.9|4818.4|4816.4|4803.2|4801.2|992
1603738800000|2020-10-26 19:00:00|4814.2|4812.2|4824.2|4822.2|4825.2|4823.2|4807.9|4805.9|1313
1603742400000|2020-10-26 20:00:00|4824.4|4822.4|4820.9|4818.9|4826.7|4824.7|4819.4|4817.4|421
1603746000000|2020-10-26 21:00:00|4821.9|4817.9|4820.9|4816.9|4821.9|4817.9|4819.8|4815.8|0
1603749600000|2020-10-26 22:00:00|4820.8|4816.8|4824.3|4820.3|4826.3|4822.3|4820.8|4816.8|0
1603753200000|2020-10-26 23:00:00|4824.2|4820.2|4819.3|4815.3|4828.2|4824.2|4817.6|4813.6|0
1603756800000|2020-10-27 00:00:00|4819.4|4815.4|4823|4820|4825.5|4822.5|4814.3|4811.3|0
1603760400000|2020-10-27 01:00:00|4823.1|4820.1|4812.7|4809.7|4823.1|4820.1|4810.7|4807.7|0
1603764000000|2020-10-27 02:00:00|4813.2|4810.2|4814.3|4811.3|4820.1|4817.1|4812.6|4809.6|0
1603767600000|2020-10-27 03:00:00|4813.8|4810.8|4812.3|4809.3|4817.1|4814.1|4812.3|4809.3|0
1603771200000|2020-10-27 04:00:00|4812.4|4809.4|4823.5|4820.5|4824.9|4821.9|4812.3|4809.3|0
1603774800000|2020-10-27 05:00:00|4823.4|4820.4|4823|4820|4824.2|4821.2|4816.6|4813.6|0
1603778400000|2020-10-27 06:00:00|4823.3|4820.3|4830.7|4827.7|4834.7|4831.7|4812.7|4809.7|0
1603782000000|2020-10-27 07:00:00|4830.5|4827.5|4821.9|4819.9|4835.2|4833.2|4818.9|4816.9|4314
1603785600000|2020-10-27 08:00:00|4821.4|4820.4|4780.5|4779.5|4821.9|4820.9|4767.5|4766.5|14791
1603789200000|2020-10-27 09:00:00|4780.8|4779.8|4748.3|4747.3|4780.8|4779.8|4739.3|4738.3|10624
1603792800000|2020-10-27 10:00:00|4748.5|4747.5|4782|4781|4782.8|4781.8|4748.3|4747.3|6488
1603796400000|2020-10-27 11:00:00|4782.3|4781.3|4785.5|4784.5|4794|4793|4775|4774|5577
1603800000000|2020-10-27 12:00:00|4785.8|4784.8|4767|4766|4789.3|4788.3|4763.5|4762.5|3186
1603803600000|2020-10-27 13:00:00|4766.7|4765.7|4760|4759|4768|4767|4750.5|4749.5|5900
1603807200000|2020-10-27 14:00:00|4760.2|4759.2|4733|4732|4764.5|4763.5|4732.5|4731.5|7497
1603810800000|2020-10-27 15:00:00|4732.7|4731.7|4742.6|4741.6|4743.1|4742.1|4723.1|4722.1|9979
1603814400000|2020-10-27 16:00:00|4742.9|4741.9|4718.4|4716.4|4749.9|4748.9|4712.9|4710.9|11958
1603818000000|2020-10-27 17:00:00|4718.6|4716.6|4723.6|4721.6|4729.9|4727.9|4716.1|4714.1|2068
1603821600000|2020-10-27 18:00:00|4723.4|4721.4|4710.4|4708.4|4725.9|4723.9|4700.6|4698.6|1516
1603825200000|2020-10-27 19:00:00|4710.1|4708.1|4709.6|4707.6|4713.9|4711.9|4702.9|4700.9|1626
1603828800000|2020-10-27 20:00:00|4709.9|4707.9|4682.1|4680.1|4710.9|4708.9|4681.4|4679.4|876
1603832400000|2020-10-27 21:00:00|4683.4|4679.4|4684.3|4680.3|4687.4|4683.4|4676.6|4672.6|0
1603836000000|2020-10-27 22:00:00|4684.4|4680.4|4668.5|4664.5|4684.8|4680.8|4665.9|4661.9|0
1603839600000|2020-10-27 23:00:00|4668.6|4664.6|4675.7|4671.7|4677.1|4673.1|4668.6|4664.6|0
1603843200000|2020-10-28 00:00:00|4675.8|4671.8|4678.5|4675.5|4688.8|4685.8|4671.9|4667.9|0
1603846800000|2020-10-28 01:00:00|4679|4676|4672.6|4669.6|4685.2|4682.2|4672.6|4669.6|0
1603850400000|2020-10-28 02:00:00|4672.7|4669.7|4669.8|4666.8|4672.7|4669.7|4662.2|4659.2|0
1603854000000|2020-10-28 03:00:00|4670.4|4667.4|4668.7|4665.7|4672.2|4669.2|4667|4664|0
1603857600000|2020-10-28 04:00:00|4669.3|4666.3|4670|4667|4670.1|4667.1|4667|4664|0
1603861200000|2020-10-28 05:00:00|4670.1|4667.1|4678.3|4675.3|4680.1|4677.1|4668.8|4665.8|0
1603864800000|2020-10-28 06:00:00|4678.8|4675.8|4663.1|4660.1|4682.5|4679.5|4653.3|4650.3|0
1603868400000|2020-10-28 07:00:00|4664.3|4661.3|4635.6|4633.6|4669.6|4667.6|4629.1|4627.1|7602
1603872000000|2020-10-28 08:00:00|4635.1|4634.1|4599.9|4598.9|4644.1|4643.1|4555.4|4554.4|21494
1603875600000|2020-10-28 09:00:00|4600.1|4599.1|4605.6|4604.6|4613.9|4612.9|4585.9|4584.9|10854
1603879200000|2020-10-28 10:00:00|4605.9|4604.9|4600.4|4599.4|4631.4|4630.4|4599.9|4598.9|6324
1603882800000|2020-10-28 11:00:00|4600.6|4599.6|4589.4|4588.4|4605.9|4604.9|4576.4|4575.4|5560
1603886400000|2020-10-28 12:00:00|4589.1|4588.1|4566.9|4565.9|4589.1|4588.1|4555.7|4554.7|5677
1603890000000|2020-10-28 13:00:00|4567.2|4566.2|4578.7|4577.7|4592.2|4591.2|4559.9|4558.9|9509
1603893600000|2020-10-28 14:00:00|4578.9|4577.9|4546.4|4545.4|4587.2|4586.2|4531.2|4530.2|15451
1603897200000|2020-10-28 15:00:00|4545.7|4544.7|4570.9|4569.9|4579.2|4578.2|4521.4|4520.4|13893
1603900800000|2020-10-28 16:00:00|4570.4|4569.4|4555.4|4553.4|4586.2|4585.2|4554.7|4552.7|17603
1603904400000|2020-10-28 17:00:00|4555.2|4553.2|4568.4|4566.4|4569.4|4567.4|4541.7|4539.7|2787
1603908000000|2020-10-28 18:00:00|4568.2|4566.2|4571.9|4569.9|4574.2|4572.2|4546.7|4544.7|1335
1603911600000|2020-10-28 19:00:00|4571.7|4569.7|4538.2|4536.2|4572.9|4570.9|4534.7|4532.7|1827
1603915200000|2020-10-28 20:00:00|4538.4|4536.4|4554.9|4552.9|4557.9|4555.9|4538.2|4536.2|530
1603918800000|2020-10-28 21:00:00|4556.5|4552.5|4559.5|4555.5|4560.1|4556.1|4550|4546|0
1603922400000|2020-10-28 22:00:00|4560.1|4556.1|4566.4|4562.4|4568.6|4564.6|4558.7|4554.7|0
1603926000000|2020-10-28 23:00:00|4566.2|4562.2|4565.9|4561.9|4567.8|4563.8|4555.7|4551.7|0
1603929600000|2020-10-29 00:00:00|4565.6|4561.6|4589.3|4586.3|4592.3|4589.3|4564.1|4560.1|0
1603933200000|2020-10-29 01:00:00|4588.8|4585.8|4580.7|4577.7|4593.9|4590.9|4578.6|4575.6|0
1603936800000|2020-10-29 02:00:00|4580.4|4577.4|4574.8|4571.8|4583.5|4580.5|4570.6|4567.6|0
1603940400000|2020-10-29 03:00:00|4574.7|4571.7|4581.2|4578.2|4582.5|4579.5|4570.4|4567.4|0
1603944000000|2020-10-29 04:00:00|4581.1|4578.1|4585.7|4582.7|4588.6|4585.6|4579.7|4576.7|0
1603947600000|2020-10-29 05:00:00|4585.8|4582.8|4589.5|4586.5|4593.9|4590.9|4582.8|4579.8|0
1603951200000|2020-10-29 06:00:00|4588.1|4585.1|4593.8|4590.8|4615.3|4612.3|4587.1|4584.1|0
1603954800000|2020-10-29 07:00:00|4595.4|4592.4|4569.9|4567.9|4601.2|4599.2|4553.4|4551.4|5713
1603958400000|2020-10-29 08:00:00|4569.4|4568.4|4571.2|4570.2|4604.7|4603.7|4559.4|4558.4|13052
1603962000000|2020-10-29 09:00:00|4571.4|4570.4|4592.2|4591.2|4593.2|4592.2|4569.7|4568.7|5848
1603965600000|2020-10-29 10:00:00|4591.7|4590.7|4579.2|4578.2|4592.4|4591.4|4571.2|4570.2|5454
1603969200000|2020-10-29 11:00:00|4579.4|4578.4|4522.4|4521.4|4580.4|4579.4|4521.7|4520.7|8547
1603972800000|2020-10-29 12:00:00|4522.7|4521.7|4547.5|4546.5|4550.8|4549.8|4522.7|4521.7|5681
1603976400000|2020-10-29 13:00:00|4545.8|4544.8|4563.5|4562.5|4566|4565|4511.5|4510.5|11207
1603980000000|2020-10-29 14:00:00|4563.8|4562.8|4572|4571|4598.3|4597.3|4559.5|4558.5|10727
1603983600000|2020-10-29 15:00:00|4572.5|4571.5|4569.5|4568.5|4608.2|4607.2|4563.2|4562.2|8116
1603987200000|2020-10-29 16:00:00|4570|4569|4575.5|4573.5|4582.5|4580.5|4562.2|4561.2|13210
1603990800000|2020-10-29 17:00:00|4576.2|4574.2|4592.5|4590.5|4593|4591|4564|4562|1605
1603994400000|2020-10-29 18:00:00|4592.7|4590.7|4595.2|4593.2|4607|4605|4589.7|4587.7|1372
1603998000000|2020-10-29 19:00:00|4595.5|4593.5|4584.2|4582.2|4604.7|4602.7|4584.2|4582.2|1049
1604001600000|2020-10-29 20:00:00|4584|4582|4567.2|4565.2|4590.7|4588.7|4558.2|4556.2|815
1604005200000|2020-10-29 21:00:00|4568.3|4564.3|4568|4564|4570.7|4566.7|4566.3|4562.3|0
1604008800000|2020-10-29 22:00:00|4566.3|4562.3|4563.4|4559.4|4569.7|4565.7|4555.9|4551.9|0
1604012400000|2020-10-29 23:00:00|4563.5|4559.5|4569.6|4565.6|4575.8|4571.8|4562.8|4558.8|0
1604016000000|2020-10-30 00:00:00|4569.5|4565.5|4555|4552|4571.3|4568.3|4553.4|4550.4|0
1604019600000|2020-10-30 01:00:00|4555.1|4552.1|4561.3|4558.3|4564.1|4561.1|4543.9|4540.9|0
1604023200000|2020-10-30 02:00:00|4561.2|4558.2|4551|4548|4561.2|4558.2|4550.3|4547.3|0
1604026800000|2020-10-30 03:00:00|4551.1|4548.1|4563.5|4560.5|4564.8|4561.8|4551|4548|0
1604030400000|2020-10-30 04:00:00|4564|4561|4551.8|4548.8|4568|4565|4549|4546|0
1604034000000|2020-10-30 05:00:00|4551.9|4548.9|4500.6|4497.6|4553.3|4550.3|4499.1|4496.1|0
1604037600000|2020-10-30 06:00:00|4500.4|4497.4|4491.9|4488.9|4507|4504|4476.4|4473.4|0
1604041200000|2020-10-30 07:00:00|4491.6|4488.6|4509.7|4507.7|4517.2|4515.2|4491.6|4488.6|5204
1604044800000|2020-10-30 08:00:00|4509.2|4508.2|4567.4|4566.4|4577.5|4576.5|4509.2|4508.2|14224
1604048400000|2020-10-30 09:00:00|4567.2|4566.2|4585.9|4584.9|4598.7|4597.7|4560.7|4559.7|5925
1604052000000|2020-10-30 10:00:00|4585.7|4584.7|4590.9|4589.9|4595.9|4594.9|4564.4|4563.4|5249
1604055600000|2020-10-30 11:00:00|4590.7|4589.7|4589.4|4588.4|4603.2|4602.2|4581.2|4580.2|4013
1604059200000|2020-10-30 12:00:00|4589.7|4588.7|4582.2|4581.2|4590.4|4589.4|4564.4|4563.4|4944
1604062800000|2020-10-30 13:00:00|4582.7|4581.7|4585.4|4584.4|4597.7|4596.7|4572.9|4571.9|5385
1604066400000|2020-10-30 14:00:00|4585.2|4584.2|4553.4|4552.4|4595.7|4594.7|4553.2|4552.2|8191
1604070000000|2020-10-30 15:00:00|4552.9|4551.9|4587.7|4586.7|4588.9|4587.9|4551.7|4550.7|9469
1604073600000|2020-10-30 16:00:00|4586.4|4585.4|4586.7|4584.7|4606.9|4604.9|4581.2|4580.2|15326
1604077200000|2020-10-30 17:00:00|4586.2|4584.2|4582.9|4580.9|4593.7|4591.7|4571.7|4569.7|2082
1604080800000|2020-10-30 18:00:00|4582.7|4580.7|4580.2|4578.2|4595.4|4593.4|4572.2|4570.2|1183
1604084400000|2020-10-30 19:00:00|4578.9|4576.9|4607.4|4605.4|4608.4|4606.4|4574.9|4572.9|1689
1604088000000|2020-10-30 20:00:00|4606.7|4604.7|4628.2|4626.2|4631.7|4629.7|4604.9|4602.9|906
1604271600000|2020-11-01 23:00:00|4610.1|4606.1|4594.2|4590.2|4620.8|4616.8|4581.9|4577.9|0
1604275200000|2020-11-02 00:00:00|4594.3|4590.3|4590.9|4587.9|4601.9|4597.9|4576.9|4573.9|0
1604278800000|2020-11-02 01:00:00|4590.6|4587.6|4608.5|4605.5|4618.4|4615.4|4586.4|4583.4|0
1604282400000|2020-11-02 02:00:00|4608.3|4605.3|4608.9|4605.9|4612.5|4609.5|4598.9|4595.9|0
1604286000000|2020-11-02 03:00:00|4608.8|4605.8|4597.1|4594.1|4611.9|4608.9|4597.1|4594.1|0
1604289600000|2020-11-02 04:00:00|4597|4594|4599.8|4596.8|4605.1|4602.1|4594.4|4591.4|0
1604293200000|2020-11-02 05:00:00|4599.9|4596.9|4615.2|4612.2|4618.3|4615.3|4598.2|4595.2|0
1604296800000|2020-11-02 06:00:00|4615.1|4612.1|4607.7|4604.7|4624.3|4621.3|4601.6|4598.6|0
1604300400000|2020-11-02 07:00:00|4607.5|4604.5|4622.2|4620.2|4623.7|4621.7|4593.2|4591.2|4380
1604304000000|2020-11-02 08:00:00|4621.7|4620.7|4618.8|4617.8|4621.7|4620.7|4581.7|4580.7|9627
1604307600000|2020-11-02 09:00:00|4618.5|4617.5|4653|4652|4668.8|4667.8|4616|4615|6977
1604311200000|2020-11-02 10:00:00|4653.3|4652.3|4672.5|4671.5|4681.3|4680.3|4652|4651|6250
1604314800000|2020-11-02 11:00:00|4672.3|4671.3|4681.8|4680.8|4688.8|4687.8|4668|4667|4681
1604318400000|2020-11-02 12:00:00|4681.5|4680.5|4675.6|4674.6|4687.3|4686.3|4668.8|4667.8|3819
1604322000000|2020-11-02 13:00:00|4675.1|4674.1|4693.1|4692.1|4693.6|4692.6|4673.6|4672.6|4597
1604325600000|2020-11-02 14:00:00|4692.8|4691.8|4701.3|4700.3|4702.1|4701.1|4674.1|4673.1|8644
1604329200000|2020-11-02 15:00:00|4705.8|4704.8|4687.1|4686.1|4706.1|4705.1|4685.6|4684.6|13402
1604332800000|2020-11-02 16:00:00|4686.6|4685.6|4702.1|4700.1|4708.3|4706.3|4678.1|4677.1|11178
1604336400000|2020-11-02 17:00:00|4702.3|4700.3|4685.6|4683.6|4705.1|4703.1|4680.3|4678.3|2167
1604340000000|2020-11-02 18:00:00|4685.8|4683.8|4666.8|4664.8|4686.1|4684.1|4663.8|4661.8|1087
1604343600000|2020-11-02 19:00:00|4667.1|4665.1|4689.6|4687.6|4695.3|4693.3|4665.6|4663.6|681
1604347200000|2020-11-02 20:00:00|4689.3|4687.3|4701.6|4699.6|4703.3|4701.3|4686.6|4684.6|981
1604350800000|2020-11-02 21:00:00|4703.5|4699.5|4705.1|4701.1|4709.2|4705.2|4697.4|4693.4|0
1604354400000|2020-11-02 22:00:00|4705|4701|4706.6|4702.6|4707|4703|4704.4|4700.4|0
1604358000000|2020-11-02 23:00:00|4706.7|4702.7|4714.5|4710.5|4718.2|4714.2|4703.4|4699.4|0
1604361600000|2020-11-03 00:00:00|4714.8|4710.8|4728.9|4725.9|4730.4|4727.4|4708|4704|0
1604365200000|2020-11-03 01:00:00|4728.7|4725.7|4740.5|4737.5|4741.5|4738.5|4720.7|4717.7|0
1604368800000|2020-11-03 02:00:00|4740.2|4737.2|4747.9|4744.9|4747.9|4744.9|4736|4733|0
1604372400000|2020-11-03 03:00:00|4748|4745|4734|4731|4748|4745|4731|4728|0
1604376000000|2020-11-03 04:00:00|4733.9|4730.9|4727.6|4724.6|4734|4731|4726|4723|0
1604379600000|2020-11-03 05:00:00|4727.8|4724.8|4734.5|4731.5|4738.6|4735.6|4727|4724|0
1604383200000|2020-11-03 06:00:00|4734|4731|4732|4729|4737.8|4734.8|4727.1|4724.1|0
1604386800000|2020-11-03 07:00:00|4731.4|4728.4|4750.3|4748.3|4750.3|4748.3|4729.3|4726.6|3203
1604390400000|2020-11-03 08:00:00|4747.6|4746.6|4767.3|4766.3|4773.8|4772.8|4728.6|4727.6|16101
1604394000000|2020-11-03 09:00:00|4767|4766|4790.8|4789.8|4791.3|4790.3|4753.3|4752.3|8125
1604397600000|2020-11-03 10:00:00|4791|4790|4784.3|4783.3|4799.8|4798.8|4780.3|4779.3|6505
1604401200000|2020-11-03 11:00:00|4784|4783|4785.8|4784.8|4791.5|4790.5|4777|4776|4534
1604404800000|2020-11-03 12:00:00|4785.3|4784.3|4784.6|4783.6|4791.8|4790.8|4783.4|4782.4|2885
1604408400000|2020-11-03 13:00:00|4784.9|4783.9|4792.4|4791.4|4797.6|4796.6|4774.9|4773.9|3736
1604412000000|2020-11-03 14:00:00|4792.6|4791.6|4797.9|4796.9|4799.4|4798.4|4771.4|4770.4|6578
1604415600000|2020-11-03 15:00:00|4796.6|4795.6|4807|4806|4807.2|4806.2|4792.7|4791.7|10092
1604419200000|2020-11-03 16:00:00|4806.7|4805.7|4803.7|4801.7|4815.2|4813.2|4799.5|4798.5|11587
1604422800000|2020-11-03 17:00:00|4804|4802|4798.7|4796.7|4807.5|4805.5|4797.7|4795.7|1375
1604426400000|2020-11-03 18:00:00|4799|4797|4791.7|4789.7|4804.2|4802.2|4789.2|4787.2|1053
1604430000000|2020-11-03 19:00:00|4791.5|4789.5|4810.7|4808.7|4814.7|4812.7|4790.7|4788.7|564
1604433600000|2020-11-03 20:00:00|4810.5|4808.5|4823.7|4821.7|4842.7|4840.7|4802.7|4800.7|2035
1604437200000|2020-11-03 21:00:00|4823.4|4819.4|4830.8|4826.8|4832.5|4828.5|4802.6|4798.6|0
1604440800000|2020-11-03 22:00:00|4830.9|4826.9|4832.7|4828.7|4833.6|4829.6|4828.8|4824.8|0
1604444400000|2020-11-03 23:00:00|4833.5|4829.5|4853.5|4849.5|4869.4|4865.4|4826.4|4822.4|0
1604448000000|2020-11-04 00:00:00|4853.4|4849.4|4792.8|4789.8|4868.1|4865.1|4791.2|4788.2|0
1604451600000|2020-11-04 01:00:00|4793|4790|4814.1|4811.1|4828.9|4825.9|4792.1|4789.1|0
1604455200000|2020-11-04 02:00:00|4814.3|4811.3|4821|4818|4827.7|4824.7|4755.6|4752.6|0
1604458800000|2020-11-04 03:00:00|4821.3|4818.3|4845.8|4842.8|4879.4|4876.4|4819.5|4816.5|0
1604462400000|2020-11-04 04:00:00|4845.2|4842.2|4827.1|4824.1|4860.5|4857.5|4809|4806|0
1604466000000|2020-11-04 05:00:00|4826.9|4823.9|4813|4810|4844.4|4841.4|4808.8|4805.8|0
1604469600000|2020-11-04 06:00:00|4812.8|4809.8|4780.1|4777.1|4823.5|4820.5|4775.6|4772.6|0
1604473200000|2020-11-04 07:00:00|4779.1|4776.1|4738.7|4736.7|4790.7|4788.7|4683.2|4681.2|11146
1604476800000|2020-11-04 08:00:00|4738.2|4737.2|4808.7|4807.7|4819.2|4818.2|4726.5|4725.5|19770
1604480400000|2020-11-04 09:00:00|4809|4808|4839.2|4838.2|4864.2|4863.2|4798|4797|15488
1604484000000|2020-11-04 10:00:00|4839|4838|4824|4823|4839|4838|4801|4800|8639
1604487600000|2020-11-04 11:00:00|4823.7|4822.7|4835.5|4834.5|4850.2|4849.2|4816.2|4815.2|6185
1604491200000|2020-11-04 12:00:00|4835.7|4834.7|4868.8|4867.8|4871.1|4870.1|4830.7|4829.7|7204
1604494800000|2020-11-04 13:00:00|4868.6|4867.6|4878.3|4877.3|4900.3|4899.3|4862.6|4861.6|7955
1604498400000|2020-11-04 14:00:00|4878.6|4877.6|4882.6|4881.6|4886.8|4885.8|4842.1|4841.1|7749
1604502000000|2020-11-04 15:00:00|4881.8|4880.8|4918.8|4917.8|4928.3|4927.3|4881.8|4880.8|11182
1604505600000|2020-11-04 16:00:00|4919.3|4918.3|4930.3|4928.3|4932.3|4930.3|4898.1|4897.1|12527
1604509200000|2020-11-04 17:00:00|4930.6|4928.6|4929.8|4927.8|4941.8|4939.8|4926.6|4924.6|2047
1604512800000|2020-11-04 18:00:00|4930.6|4928.6|4921.8|4919.8|4933.8|4931.8|4916.3|4914.3|978
1604516400000|2020-11-04 19:00:00|4921.3|4919.3|4910.8|4908.8|4927.8|4925.8|4909.3|4907.3|1093
1604520000000|2020-11-04 20:00:00|4911.8|4909.8|4892.6|4890.6|4912.8|4910.8|4888.6|4886.6|1857
1604523600000|2020-11-04 21:00:00|4893.3|4889.3|4899.1|4895.1|4911|4907|4887.3|4883.3|0
1604527200000|2020-11-04 22:00:00|4899.5|4895.5|4904.9|4900.9|4905.3|4901.3|4899|4895|0
1604530800000|2020-11-04 23:00:00|4906.1|4902.1|4891.7|4887.7|4907.2|4903.2|4884.7|4880.7|0
1604534400000|2020-11-05 00:00:00|4892.1|4888.1|4906.3|4903.3|4912|4909|4887.6|4883.6|0
1604538000000|2020-11-05 01:00:00|4904.9|4901.9|4906.1|4903.1|4913.2|4910.2|4900|4897|0
1604541600000|2020-11-05 02:00:00|4906.6|4903.6|4895.9|4892.9|4913.3|4910.3|4890.8|4887.8|0
1604545200000|2020-11-05 03:00:00|4896|4893|4924.3|4921.3|4931.5|4928.5|4896|4893|0
1604548800000|2020-11-05 04:00:00|4924|4921|4924.5|4921.5|4932.9|4929.9|4916.2|4913.2|0
1604552400000|2020-11-05 05:00:00|4924.2|4921.2|4945|4942|4946.8|4943.8|4915.9|4912.9|0
1604556000000|2020-11-05 06:00:00|4944.9|4941.9|4932.7|4929.7|4949.4|4946.4|4923.4|4920.4|0
1604559600000|2020-11-05 07:00:00|4933.3|4930.3|4964.8|4962.8|4969.3|4967.3|4920.8|4918.8|4744
1604563200000|2020-11-05 08:00:00|4962.1|4961.1|4965.9|4964.9|4990.3|4989.3|4950.8|4949.8|13901
1604566800000|2020-11-05 09:00:00|4965.4|4964.4|4963.9|4962.9|4970.7|4969.7|4941.7|4940.7|6783
1604570400000|2020-11-05 10:00:00|4963.7|4962.7|4978.7|4977.7|4979.2|4978.2|4955.9|4954.9|8287
1604574000000|2020-11-05 11:00:00|4978.4|4977.4|4986.9|4985.9|4992.7|4991.7|4967.9|4966.9|6388
1604577600000|2020-11-05 12:00:00|4987.2|4986.2|4981.3|4980.3|4987.9|4986.9|4963.9|4962.9|6340
1604581200000|2020-11-05 13:00:00|4981|4980|4971.8|4970.8|4981.3|4980.3|4965.3|4964.3|4364
1604584800000|2020-11-05 14:00:00|4972|4971|4985.3|4984.3|4989.5|4988.5|4961.5|4960.5|7175
1604588400000|2020-11-05 15:00:00|4985.5|4984.5|4993.4|4992.4|4999.2|4998.2|4979.3|4978.3|9077
1604592000000|2020-11-05 16:00:00|4993.7|4992.7|4970.7|4968.7|4994.2|4993.2|4969.2|4967.2|12518
1604595600000|2020-11-05 17:00:00|4970.9|4968.9|4977.4|4975.4|4978.2|4976.2|4957.4|4955.4|3467
1604599200000|2020-11-05 18:00:00|4978.2|4976.2|4976.2|4974.2|4983.4|4981.4|4973.7|4971.7|1168
1604602800000|2020-11-05 19:00:00|4976.4|4974.4|4980.4|4978.4|4986.4|4984.4|4973.7|4971.7|1162
1604606400000|2020-11-05 20:00:00|4980.2|4978.2|4971.7|4969.7|4980.9|4978.9|4959.9|4957.9|2067
1604610000000|2020-11-05 21:00:00|4971.4|4967.4|4980.8|4976.8|4984.4|4980.4|4968.9|4964.9|0
1604613600000|2020-11-05 22:00:00|4981|4977|4979.9|4975.9|4981|4977|4978.6|4974.6|0
1604617200000|2020-11-05 23:00:00|4979.3|4975.3|4966.1|4962.1|4979.3|4975.3|4945.3|4941.3|0
1604620800000|2020-11-06 00:00:00|4966.3|4962.3|4951.1|4948.1|4969.3|4965.3|4947.3|4944.3|0
1604624400000|2020-11-06 01:00:00|4951.3|4948.3|4966.8|4963.8|4968.4|4965.4|4944.5|4941.5|0
1604628000000|2020-11-06 02:00:00|4967.3|4964.3|4963|4960|4969.6|4966.6|4955.5|4952.5|0
1604631600000|2020-11-06 03:00:00|4963.5|4960.5|4948.9|4945.9|4964.5|4961.5|4947.7|4944.7|0
1604635200000|2020-11-06 04:00:00|4948.5|4945.5|4945.8|4942.8|4955|4952|4942.9|4939.9|0
1604638800000|2020-11-06 05:00:00|4946.5|4943.5|4950.4|4947.4|4957.5|4954.5|4942.6|4939.6|0
1604642400000|2020-11-06 06:00:00|4950.3|4947.3|4949.3|4946.3|4959.7|4956.7|4947|4944|0
1604646000000|2020-11-06 07:00:00|4949.8|4946.8|4962.9|4960.9|4963.2|4961.2|4945.2|4943.2|2107
1604649600000|2020-11-06 08:00:00|4962.7|4961.7|4954.8|4953.8|4999.2|4998.2|4952.1|4951.1|10691
1604653200000|2020-11-06 09:00:00|4955.1|4954.1|4918.6|4917.6|4959.6|4958.6|4917.3|4916.3|8057
1604656800000|2020-11-06 10:00:00|4918.3|4917.3|4951.3|4950.3|4958.1|4957.1|4915.3|4914.3|6025
1604660400000|2020-11-06 11:00:00|4951.1|4950.1|4944.8|4943.8|4961.3|4960.3|4939.1|4938.1|2962
1604664000000|2020-11-06 12:00:00|4944.6|4943.6|4930.9|4929.9|4950.6|4949.6|4928.9|4927.9|2827
1604667600000|2020-11-06 13:00:00|4931.2|4930.2|4966.7|4965.7|4969.2|4968.2|4926.2|4925.2|4921
1604671200000|2020-11-06 14:00:00|4967.2|4966.2|4978.9|4977.9|4992.7|4991.7|4961.4|4960.4|7894
1604674800000|2020-11-06 15:00:00|4978.7|4977.7|4956.4|4955.4|4986.9|4985.9|4951.4|4950.4|5505
1604678400000|2020-11-06 16:00:00|4955.9|4954.9|4968.9|4966.9|4972.7|4970.7|4950.7|4949.7|10153
1604682000000|2020-11-06 17:00:00|4969.2|4967.2|4966.2|4964.2|4971.9|4969.9|4958.9|4956.9|1333
1604685600000|2020-11-06 18:00:00|4966.7|4964.7|4970.9|4968.9|4974.2|4972.2|4966.2|4964.2|403
1604689200000|2020-11-06 19:00:00|4971.2|4969.2|4968.2|4966.2|4975.7|4973.7|4965.2|4963.2|498
1604692800000|2020-11-06 20:00:00|4967.9|4965.9|4959.7|4957.7|4981.2|4979.2|4954.9|4952.9|987
1604872800000|2020-11-08 22:00:00|4975.1|4971.1|4973.1|4969.1|4975.1|4971.1|4973.1|4969.1|0
1604876400000|2020-11-08 23:00:00|4975.2|4971.2|5002|4998|5013.7|5009.7|4972.8|4968.8|0
1604880000000|2020-11-09 00:00:00|5002.3|4998.3|5032.2|5029.2|5034|5031|4997.5|4993.5|0
1604883600000|2020-11-09 01:00:00|5032.3|5029.3|5031.2|5028.2|5043.8|5040.8|5027.3|5024.3|0
1604887200000|2020-11-09 02:00:00|5031.1|5028.1|5038|5035|5038.8|5035.8|5029.5|5026.5|0
1604890800000|2020-11-09 03:00:00|5038.1|5035.1|5046.1|5043.1|5046.2|5043.2|5032.4|5029.4|0
1604894400000|2020-11-09 04:00:00|5046.2|5043.2|5049.3|5046.3|5053.6|5050.6|5044.1|5041.1|0
1604898000000|2020-11-09 05:00:00|5049.5|5046.5|5045.3|5042.3|5053.1|5050.1|5041.9|5038.9|0
1604901600000|2020-11-09 06:00:00|5044.8|5041.8|5038.2|5035.2|5046.5|5043.5|5036.7|5033.7|0
1604905200000|2020-11-09 07:00:00|5039.4|5036.4|5034.4|5032.4|5050.9|5048.9|5027.2|5025.2|4221
1604908800000|2020-11-09 08:00:00|5033.9|5032.9|5035.5|5034.5|5054.2|5053.2|5020.2|5019.2|10865
1604912400000|2020-11-09 09:00:00|5035.3|5034.3|5032.3|5031.3|5047.8|5046.8|5026.8|5025.8|6541
1604916000000|2020-11-09 10:00:00|5032.5|5031.5|5042|5041|5043.8|5042.8|5030.8|5029.8|4248
1604919600000|2020-11-09 11:00:00|5042.3|5041.3|5241|5240|5270.5|5269.5|5029.8|5028.8|29844
1604923200000|2020-11-09 12:00:00|5239.3|5238.3|5300.5|5299.5|5361.3|5360.3|5211.5|5210.5|47341
1604926800000|2020-11-09 13:00:00|5300|5299|5336.7|5335.7|5360.2|5359.2|5290.5|5289.5|22729
1604930400000|2020-11-09 14:00:00|5337|5336|5345|5344|5388.7|5387.7|5329.5|5328.5|18108
1604934000000|2020-11-09 15:00:00|5344.7|5343.7|5324.3|5323.3|5378.2|5377.2|5305|5304|18819
1604937600000|2020-11-09 16:00:00|5324.5|5323.5|5323.5|5321.5|5350|5348|5311.5|5310.5|22771
1604941200000|2020-11-09 17:00:00|5324.3|5322.3|5335.3|5333.3|5335.3|5333.3|5320.5|5318.5|8454
1604944800000|2020-11-09 18:00:00|5335|5333|5331|5329|5344.5|5342.5|5326.8|5324.8|2099
1604948400000|2020-11-09 19:00:00|5330.8|5328.8|5314|5312|5332.3|5330.3|5305.3|5303.3|2652
1604952000000|2020-11-09 20:00:00|5314.3|5312.3|5279|5277|5322|5320|5278.5|5276.5|2783
1604955600000|2020-11-09 21:00:00|5282.3|5278.3|5287.3|5283.3|5302.5|5298.5|5280.6|5276.6|0
1604959200000|2020-11-09 22:00:00|5286.9|5282.9|5290.8|5286.8|5291.2|5287.2|5285.3|5281.3|0
1604962800000|2020-11-09 23:00:00|5291.4|5287.4|5292.3|5288.3|5309.9|5305.9|5290|5286|0
1604966400000|2020-11-10 00:00:00|5292.4|5288.4|5271.6|5268.6|5298.3|5294.3|5253.5|5250.5|0
1604970000000|2020-11-10 01:00:00|5271.1|5268.1|5278.3|5275.3|5285.8|5282.8|5267|5264|0
1604973600000|2020-11-10 02:00:00|5278.4|5275.4|5244.6|5241.6|5294.6|5291.6|5243.1|5240.1|0
1604977200000|2020-11-10 03:00:00|5244.4|5241.4|5235.9|5232.9|5249.8|5246.8|5225.2|5222.2|0
1604980800000|2020-11-10 04:00:00|5236|5233|5228.9|5225.9|5241.1|5238.1|5226.7|5223.7|0
1604984400000|2020-11-10 05:00:00|5229|5226|5250|5247|5261.8|5258.8|5227.4|5224.4|0
1604988000000|2020-11-10 06:00:00|5249.9|5246.9|5275.1|5272.1|5285.6|5282.6|5244.4|5241.4|0
1604991600000|2020-11-10 07:00:00|5275.2|5272.2|5322.8|5320.8|5365|5363|5275.2|5272.2|5827
1604995200000|2020-11-10 08:00:00|5322.3|5321.3|5359.5|5358.5|5377|5376|5322.3|5321.3|19328
1604998800000|2020-11-10 09:00:00|5359.3|5358.3|5403.8|5402.8|5415.8|5414.8|5357.8|5356.8|13102
1605002400000|2020-11-10 10:00:00|5403.3|5402.3|5379.5|5378.5|5409.8|5408.8|5374.8|5373.8|12528
1605006000000|2020-11-10 11:00:00|5379.3|5378.3|5397|5396|5411|5410|5373.3|5372.3|7995
1605009600000|2020-11-10 12:00:00|5396.5|5395.5|5389.3|5388.3|5401|5400|5375.8|5374.8|4805
1605013200000|2020-11-10 13:00:00|5388.8|5387.8|5397.5|5396.5|5398.3|5397.3|5374.3|5373.3|5021
1605016800000|2020-11-10 14:00:00|5396.5|5395.5|5434.5|5433.5|5435.5|5434.5|5390.5|5389.5|11282
1605020400000|2020-11-10 15:00:00|5435|5434|5413.7|5412.7|5441.2|5440.2|5407.4|5406.4|13869
1605024000000|2020-11-10 16:00:00|5413.4|5412.4|5423.7|5421.7|5440.4|5438.9|5412.2|5411.2|18277
1605027600000|2020-11-10 17:00:00|5423.9|5421.9|5430.4|5428.4|5439.9|5437.9|5422.4|5420.4|2301
1605031200000|2020-11-10 18:00:00|5430.9|5428.9|5431.9|5429.9|5434.2|5432.2|5412.7|5410.7|1067
1605034800000|2020-11-10 19:00:00|5432.2|5430.2|5430.9|5428.9|5433.9|5431.9|5420.2|5418.2|1156
1605038400000|2020-11-10 20:00:00|5429.9|5427.9|5424.2|5422.2|5438.4|5436.4|5418.2|5416.2|1218
1605042000000|2020-11-10 21:00:00|5424.3|5420.3|5428.9|5424.9|5433|5429|5424.2|5420.2|0
1605045600000|2020-11-10 22:00:00|5428.4|5424.4|5427.8|5423.8|5429.2|5425.2|5426.9|5422.9|0
1605049200000|2020-11-10 23:00:00|5428|5424|5417.5|5413.5|5438|5434|5413.7|5409.7|0
1605052800000|2020-11-11 00:00:00|5417.4|5413.4|5401.8|5398.8|5421.9|5417.9|5401.5|5398.5|0
1605056400000|2020-11-11 01:00:00|5401.7|5398.7|5409.3|5406.3|5409.3|5406.3|5395.1|5392.1|0
1605060000000|2020-11-11 02:00:00|5409.4|5406.4|5417.9|5414.9|5425.6|5422.6|5407.8|5404.8|0
1605063600000|2020-11-11 03:00:00|5418|5415|5416.8|5413.8|5426.7|5423.7|5411.1|5408.1|0
1605067200000|2020-11-11 04:00:00|5417|5414|5421|5418|5422.5|5419.5|5410.9|5407.9|0
1605070800000|2020-11-11 05:00:00|5421.1|5418.1|5423.1|5420.1|5425.7|5422.7|5413.5|5410.5|0
1605074400000|2020-11-11 06:00:00|5423|5420|5432.3|5429.3|5443.2|5440.2|5420.4|5417.4|0
1605078000000|2020-11-11 07:00:00|5432.7|5429.7|5430.9|5428.9|5468.2|5466.2|5421.2|5419.2|3754
1605081600000|2020-11-11 08:00:00|5430.4|5429.4|5437|5436|5465.4|5464.4|5407.9|5406.9|12130
1605085200000|2020-11-11 09:00:00|5438|5437|5437|5436|5447.8|5446.8|5424.5|5423.5|5922
1605088800000|2020-11-11 10:00:00|5436.8|5435.8|5447|5446|5454|5453|5431|5430|4806
1605092400000|2020-11-11 11:00:00|5447.3|5446.3|5442|5441|5454.8|5453.8|5436.3|5435.3|5117
1605096000000|2020-11-11 12:00:00|5441.8|5440.8|5452.7|5451.7|5455.2|5454.2|5434|5433|3407
1605099600000|2020-11-11 13:00:00|5452.4|5451.4|5443.9|5442.9|5458.4|5457.4|5437.7|5436.7|6173
1605103200000|2020-11-11 14:00:00|5443.7|5442.7|5440.9|5439.9|5454.7|5453.7|5432.4|5431.4|5898
1605106800000|2020-11-11 15:00:00|5441.2|5440.2|5453.4|5452.4|5453.9|5452.9|5430.9|5429.9|6124
1605110400000|2020-11-11 16:00:00|5453.2|5452.2|5447.9|5445.9|5458.7|5457.7|5442.7|5441.7|9892
1605114000000|2020-11-11 17:00:00|5447.7|5445.7|5451.4|5449.4|5454.2|5452.2|5444.4|5442.4|1360
1605117600000|2020-11-11 18:00:00|5451.7|5449.7|5442.4|5440.4|5452.7|5450.7|5441.9|5439.9|720
1605121200000|2020-11-11 19:00:00|5442.7|5440.7|5430.7|5428.7|5447.2|5445.2|5423.7|5421.7|797
1605124800000|2020-11-11 20:00:00|5431.2|5429.2|5449.2|5447.2|5449.4|5447.4|5423.4|5421.4|912
1605128400000|2020-11-11 21:00:00|5446.9|5442.9|5452.8|5448.8|5457|5453|5446.1|5442.1|0
1605132000000|2020-11-11 22:00:00|5452.7|5448.7|5454.1|5450.1|5454.3|5450.3|5452.3|5448.3|0
1605135600000|2020-11-11 23:00:00|5454.3|5450.3|5443.7|5439.7|5454.3|5450.3|5443.1|5439.1|0
1605139200000|2020-11-12 00:00:00|5443.5|5439.5|5430.4|5427.4|5445.4|5441.4|5426.3|5423.3|0
1605142800000|2020-11-12 01:00:00|5429.7|5426.7|5424.4|5421.4|5433.8|5430.8|5421.1|5418.1|0
1605146400000|2020-11-12 02:00:00|5424.5|5421.5|5423.8|5420.8|5427.4|5424.4|5416.1|5413.1|0
1605150000000|2020-11-12 03:00:00|5423.7|5420.7|5403.3|5400.3|5426.3|5423.3|5400.4|5397.4|0
1605153600000|2020-11-12 04:00:00|5403.4|5400.4|5402.2|5399.2|5409.5|5406.5|5398.8|5395.8|0
1605157200000|2020-11-12 05:00:00|5401.9|5398.9|5416|5413|5420.3|5417.3|5400.8|5397.8|0
1605160800000|2020-11-12 06:00:00|5415.9|5412.9|5411.1|5408.1|5419.1|5416.1|5404.9|5401.9|0
1605164400000|2020-11-12 07:00:00|5411.6|5407.6|5399.4|5397.4|5417.7|5415.7|5396.7|5394.7|3216
1605168000000|2020-11-12 08:00:00|5398.9|5397.9|5390.1|5389.1|5424.2|5423.2|5388.4|5387.4|11450
1605171600000|2020-11-12 09:00:00|5390.4|5389.4|5410.6|5409.6|5416.6|5415.6|5387.9|5386.9|4958
1605175200000|2020-11-12 10:00:00|5411.1|5410.1|5406.6|5405.6|5415.4|5414.4|5401.4|5400.4|5666
1605178800000|2020-11-12 11:00:00|5406.9|5405.9|5391.9|5390.9|5414.4|5413.4|5391.1|5390.1|3953
1605182400000|2020-11-12 12:00:00|5392.6|5391.6|5360.6|5359.6|5393.9|5392.9|5358.9|5357.9|7932
1605186000000|2020-11-12 13:00:00|5360.9|5359.9|5363.4|5362.4|5369.1|5368.1|5353.1|5352.1|4114
1605189600000|2020-11-12 14:00:00|5363.9|5362.9|5370.1|5369.1|5370.4|5369.4|5348.6|5347.6|6478
1605193200000|2020-11-12 15:00:00|5369.1|5368.1|5375.7|5374.7|5384.5|5383.5|5366.4|5365.4|8458
1605196800000|2020-11-12 16:00:00|5375.5|5374.5|5364.7|5362.7|5377|5376|5355.7|5353.7|12154
1605200400000|2020-11-12 17:00:00|5364.5|5362.5|5340.2|5338.2|5370|5368|5330.5|5328.5|2497
1605204000000|2020-11-12 18:00:00|5339.7|5337.7|5343.5|5341.5|5343.7|5341.7|5329.7|5327.7|1399
1605207600000|2020-11-12 19:00:00|5343.7|5341.7|5323.5|5321.5|5347|5345|5321.5|5319.5|862
1605211200000|2020-11-12 20:00:00|5323.7|5321.7|5329.7|5327.7|5333.7|5331.7|5315.2|5313.2|1409
1605214800000|2020-11-12 21:00:00|5330.2|5326.2|5337.4|5333.4|5348.2|5344.2|5330.2|5326.2|0
1605218400000|2020-11-12 22:00:00|5337.5|5333.5|5337.5|5333.5|5338.3|5334.3|5336.4|5332.4|0
1605222000000|2020-11-12 23:00:00|5337.4|5333.4|5331.8|5327.8|5338.6|5334.6|5329.7|5325.7|0
1605225600000|2020-11-13 00:00:00|5331.9|5327.9|5322.5|5319.5|5343.9|5340.9|5322.5|5319.5|0
1605229200000|2020-11-13 01:00:00|5323.9|5320.9|5318.2|5315.2|5332.9|5329.9|5315.9|5312.9|0
1605232800000|2020-11-13 02:00:00|5318.1|5315.1|5328|5325|5331|5328|5313.6|5310.6|0
1605236400000|2020-11-13 03:00:00|5328.1|5325.1|5328|5325|5332.3|5329.3|5323.4|5320.4|0
1605240000000|2020-11-13 04:00:00|5328.5|5325.5|5337.9|5334.9|5343.9|5340.9|5325.5|5322.5|0
1605243600000|2020-11-13 05:00:00|5337.8|5334.8|5336.7|5333.7|5341.9|5338.9|5332.7|5329.7|0
1605247200000|2020-11-13 06:00:00|5336.9|5333.9|5343.2|5340.2|5350.3|5347.3|5335.8|5332.8|0
1605250800000|2020-11-13 07:00:00|5343.1|5340.1|5346|5344|5349.7|5347.7|5330.7|5328.7|2607
1605254400000|2020-11-13 08:00:00|5346.7|5344.7|5366.7|5365.7|5380.5|5379.5|5342|5341|7606
1605258000000|2020-11-13 09:00:00|5366.5|5365.5|5394|5393|5395.7|5394.7|5365|5364|4508
1605261600000|2020-11-13 10:00:00|5393.7|5392.7|5408.2|5407.2|5411|5410|5386.7|5385.7|4916
1605265200000|2020-11-13 11:00:00|5408.5|5407.5|5385.7|5384.7|5410|5409|5379|5378|3706
1605268800000|2020-11-13 12:00:00|5386.2|5385.2|5371.2|5370.2|5387.5|5386.5|5370.2|5369.2|2500
1605272400000|2020-11-13 13:00:00|5371.5|5370.5|5383.5|5382.5|5384.5|5383.5|5366|5365|2748
1605276000000|2020-11-13 14:00:00|5382.2|5381.2|5395.7|5394.7|5396|5395|5369.5|5368.5|5219
1605279600000|2020-11-13 15:00:00|5395.5|5394.5|5387.3|5386.3|5395.7|5394.7|5377.8|5376.8|5638
1605283200000|2020-11-13 16:00:00|5387.5|5386.5|5386.3|5384.3|5398.3|5397.3|5376.8|5374.8|14325
1605286800000|2020-11-13 17:00:00|5386.5|5384.5|5392.3|5390.3|5394.8|5392.8|5383.5|5381.5|1437
1605290400000|2020-11-13 18:00:00|5392.5|5390.5|5395|5393|5398.3|5396.3|5389|5387|1691
1605294000000|2020-11-13 19:00:00|5394.5|5392.5|5402.3|5400.3|5404.5|5402.5|5391.3|5389.3|789
1605297600000|2020-11-13 20:00:00|5402|5400|5407|5405|5411.5|5409.5|5393|5391|1116
1605481200000|2020-11-15 23:00:00|5410.5|5406.5|5442.1|5438.1|5445.6|5441.6|5410.5|5406.5|0
1605484800000|2020-11-16 00:00:00|5441.9|5437.9|5438.1|5435.1|5443.6|5440.6|5431.8|5428.7|0
1605488400000|2020-11-16 01:00:00|5438.2|5435.2|5424.1|5421.1|5447.8|5444.8|5419.6|5416.6|0
1605492000000|2020-11-16 02:00:00|5424.2|5421.2|5433.8|5430.8|5438.4|5435.4|5424.2|5421.2|0
1605495600000|2020-11-16 03:00:00|5433.9|5430.9|5436.4|5433.4|5438.5|5435.5|5431|5428|0
1605499200000|2020-11-16 04:00:00|5436.3|5433.3|5448.6|5445.6|5448.6|5445.6|5436.3|5433.3|0
1605502800000|2020-11-16 05:00:00|5449.1|5446.1|5454|5451|5454.1|5451.1|5448|5445|0
1605506400000|2020-11-16 06:00:00|5453.7|5450.7|5453.4|5450.4|5455.8|5452.8|5445.4|5442.4|0
1605510000000|2020-11-16 07:00:00|5452.8|5449.8|5437|5435|5452.8|5449.8|5437|5435|2808
1605513600000|2020-11-16 08:00:00|5436.5|5435.5|5416|5415|5443.3|5442.3|5402|5401|12365
1605517200000|2020-11-16 09:00:00|5415.8|5414.8|5449.3|5448.3|5449.8|5448.8|5415.8|5414.8|9471
1605520800000|2020-11-16 10:00:00|5449.5|5448.5|5440.5|5439.5|5452.8|5451.8|5436|5435|12451
1605524400000|2020-11-16 11:00:00|5440.3|5439.3|5504.3|5503.3|5511.5|5510.5|5437.3|5436.3|11931
1605528000000|2020-11-16 12:00:00|5504.5|5503.5|5494.2|5493.2|5521.5|5520.5|5492.5|5491.5|24062
1605531600000|2020-11-16 13:00:00|5494.5|5493.5|5497.5|5496.5|5511|5510|5488.5|5487.5|32224
1605535200000|2020-11-16 14:00:00|5497.2|5496.2|5481|5480|5510.5|5509.5|5470.5|5469.5|10254
1605538800000|2020-11-16 15:00:00|5481.5|5480.5|5490.8|5489.8|5493.3|5492.3|5467.5|5466.5|13088
1605542400000|2020-11-16 16:00:00|5490.5|5489.5|5473.5|5471.5|5491.5|5490.5|5465.3|5463.3|13243
1605546000000|2020-11-16 17:00:00|5473.8|5471.8|5462.8|5460.8|5478|5476|5456.8|5454.8|1684
1605549600000|2020-11-16 18:00:00|5462.5|5460.5|5455.5|5453.5|5463.5|5461.5|5446|5444|1073
1605553200000|2020-11-16 19:00:00|5455.8|5453.8|5463.8|5461.8|5468|5466|5452.8|5450.8|709
1605556800000|2020-11-16 20:00:00|5464|5462|5482|5480|5482|5480|5457|5455|653
1605560400000|2020-11-16 21:00:00|5482.7|5478.7|5487.9|5483.9|5492.5|5488.5|5482.6|5478.6|0
1605564000000|2020-11-16 22:00:00|5487.8|5483.8|5487.8|5483.8|5489.3|5485.3|5487.5|5483.5|0
1605567600000|2020-11-16 23:00:00|5487.3|5483.3|5482.4|5478.4|5490|5486|5481.4|5477.4|0
1605571200000|2020-11-17 00:00:00|5482.1|5478.1|5466.5|5463.5|5482.4|5478.9|5460.7|5457.7|0
1605574800000|2020-11-17 01:00:00|5466.3|5463.3|5453.2|5450.2|5468.9|5465.9|5451.6|5448.6|0
1605578400000|2020-11-17 02:00:00|5453.3|5450.3|5457.1|5454.1|5464|5461|5452.7|5449.7|0
1605582000000|2020-11-17 03:00:00|5457.2|5454.2|5461.8|5458.8|5465.5|5462.5|5457.2|5454.2|0
1605585600000|2020-11-17 04:00:00|5461.7|5458.7|5455.9|5452.9|5461.8|5458.8|5451.5|5448.5|0
1605589200000|2020-11-17 05:00:00|5456|5453|5449.9|5446.9|5456|5453|5449.5|5446.5|0
1605592800000|2020-11-17 06:00:00|5450|5447|5466.9|5463.9|5468.4|5465.4|5448.5|5445.5|0
1605596400000|2020-11-17 07:00:00|5467.4|5463.4|5471|5469|5475|5473|5461.8|5459.8|2182
1605600000000|2020-11-17 08:00:00|5470.5|5469.5|5454.5|5453.5|5481.8|5480.8|5451.3|5450.3|27415
1605603600000|2020-11-17 09:00:00|5454.8|5453.8|5465.5|5464.5|5470.8|5469.8|5452.3|5451.3|18018
1605607200000|2020-11-17 10:00:00|5465.8|5464.8|5465.8|5464.8|5472.3|5471.3|5458.5|5457.5|23352
1605610800000|2020-11-17 11:00:00|5465.5|5464.5|5457.5|5456.5|5465.5|5464.5|5444.8|5443.8|23507
1605614400000|2020-11-17 12:00:00|5457.3|5456.3|5455.1|5454.1|5460.8|5459.8|5449.5|5448.5|16508
1605618000000|2020-11-17 13:00:00|5455.4|5454.4|5454.9|5453.9|5456.9|5455.9|5441.1|5440.1|10512
1605621600000|2020-11-17 14:00:00|5454.6|5453.6|5446.4|5445.4|5465.4|5464.4|5445.6|5444.6|15901
1605625200000|2020-11-17 15:00:00|5446.1|5445.1|5479.3|5478.3|5483.3|5482.3|5446.1|5445.1|6913
1605628800000|2020-11-17 16:00:00|5479|5478|5489|5487|5494|5492|5474.3|5473.3|18759
1605632400000|2020-11-17 17:00:00|5489.3|5487.3|5490.5|5488.5|5497.8|5495.8|5486.3|5484.3|4492
1605636000000|2020-11-17 18:00:00|5490.3|5488.3|5492.8|5490.8|5496.5|5494.5|5488.5|5486.5|1903
1605639600000|2020-11-17 19:00:00|5493|5491|5501.5|5499.5|5506|5504|5492.5|5490.5|890
1605643200000|2020-11-17 20:00:00|5501.3|5499.3|5494.3|5492.3|5501.8|5499.8|5483|5481|1288
1605646800000|2020-11-17 21:00:00|5497.4|5493.4|5491.8|5487.8|5503.8|5499.8|5491.1|5487.1|0
1605650400000|2020-11-17 22:00:00|5491.9|5487.9|5493.3|5489.3|5493.9|5489.9|5491.7|5487.7|0
1605654000000|2020-11-17 23:00:00|5493.6|5489.6|5501.1|5497.1|5504.2|5500.2|5489.6|5485.6|0
1605657600000|2020-11-18 00:00:00|5501|5497|5481.8|5478.8|5502.2|5498.2|5472.5|5469.5|0
1605661200000|2020-11-18 01:00:00|5481.9|5478.9|5481.3|5478.3|5489.4|5486.4|5477.1|5474.1|0
1605664800000|2020-11-18 02:00:00|5480.4|5477.4|5485.3|5482.3|5485.5|5482.5|5477.5|5474.5|0
1605668400000|2020-11-18 03:00:00|5485|5482|5489.4|5486.4|5491|5488|5480.6|5477.6|0
1605672000000|2020-11-18 04:00:00|5489.9|5486.9|5487.5|5484.5|5491|5488|5484.6|5481.6|0
1605675600000|2020-11-18 05:00:00|5487.6|5484.6|5483.5|5480.5|5492.3|5489.3|5475.1|5472.1|0
1605679200000|2020-11-18 06:00:00|5482.8|5479.8|5475.1|5472.1|5486.6|5483.6|5470.3|5467.3|0
1605682800000|2020-11-18 07:00:00|5474.9|5471.9|5474.3|5472.3|5484.5|5482.5|5469.5|5467.5|2887
1605686400000|2020-11-18 08:00:00|5473.8|5472.8|5478.5|5477.5|5486|5485|5451.8|5450.8|15060
1605690000000|2020-11-18 09:00:00|5478.8|5477.8|5490.3|5489.3|5494.8|5493.8|5476.5|5475.5|15507
1605693600000|2020-11-18 10:00:00|5490.5|5489.5|5489.3|5488.3|5503|5502|5487.3|5486.3|13806
1605697200000|2020-11-18 11:00:00|5489|5488|5503.8|5502.8|5517.5|5516.5|5486.5|5485.5|10058
1605700800000|2020-11-18 12:00:00|5504.5|5503.5|5514.3|5513.3|5521.3|5520.3|5502.8|5501.8|10284
1605704400000|2020-11-18 13:00:00|5513.8|5512.8|5515.5|5514.5|5517.3|5516.3|5506.3|5505.3|5614
1605708000000|2020-11-18 14:00:00|5515.3|5514.3|5508.5|5507.5|5518.3|5517.3|5499.8|5498.8|11709
1605711600000|2020-11-18 15:00:00|5508.3|5507.3|5505.9|5504.9|5521.7|5520.7|5505.9|5504.9|16066
1605715200000|2020-11-18 16:00:00|5506.2|5505.2|5517.4|5515.4|5518.2|5516.2|5505.9|5504.9|11009
1605718800000|2020-11-18 17:00:00|5517.7|5515.7|5510.9|5508.9|5520.9|5518.9|5510.4|5508.4|1518
1605722400000|2020-11-18 18:00:00|5510.7|5508.7|5505.4|5503.4|5516.4|5514.4|5501.2|5499.2|710
1605726000000|2020-11-18 19:00:00|5505.2|5503.2|5496.4|5494.4|5507.7|5505.7|5489.4|5487.4|665
1605729600000|2020-11-18 20:00:00|5496.7|5494.7|5469.7|5467.7|5501.2|5499.2|5468.7|5466.7|1723
1605733200000|2020-11-18 21:00:00|5470.4|5468.4|5472.1|5468.1|5478.9|5474.9|5466.1|5462.1|7
1605736800000|2020-11-18 22:00:00|5472.5|5468.5|5473.5|5469.5|5473.6|5469.6|5472|5468|0
1605740400000|2020-11-18 23:00:00|5473.8|5469.8|5477.3|5473.3|5484.5|5480.5|5473.8|5469.8|0
1605744000000|2020-11-19 00:00:00|5477.5|5473.5|5472|5469|5481.3|5477.3|5470|5467|0
1605747600000|2020-11-19 01:00:00|5472.3|5469.3|5481.7|5478.7|5484.7|5481.7|5470.5|5467.5|0
1605751200000|2020-11-19 02:00:00|5481.6|5478.6|5474.7|5471.7|5483.2|5480.2|5471|5468|0
1605754800000|2020-11-19 03:00:00|5474.4|5471.4|5472.5|5469.5|5477|5474|5466.1|5463.1|0
1605758400000|2020-11-19 04:00:00|5473|5470|5472.5|5469.5|5477.1|5474.1|5472.4|5469.4|0
1605762000000|2020-11-19 05:00:00|5472.4|5469.4|5477|5474|5482.8|5479.8|5470.9|5467.9|0
1605765600000|2020-11-19 06:00:00|5477.3|5474.3|5491|5488|5492.5|5489.5|5475.3|5472.3|0
1605769200000|2020-11-19 07:00:00|5490.8|5487.8|5463.9|5461.9|5492|5489|5463.9|5461.9|2368
1605772800000|2020-11-19 08:00:00|5463.4|5462.4|5457|5456|5488.2|5487.2|5457|5456|8917
1605776400000|2020-11-19 09:00:00|5457.3|5456.3|5464.8|5463.8|5474.5|5473.5|5452|5451|4389
1605780000000|2020-11-19 10:00:00|5464.5|5463.5|5465.5|5464.5|5470.5|5469.5|5449|5448|3006
1605783600000|2020-11-19 11:00:00|5465.8|5464.8|5471.3|5470.3|5472.8|5471.8|5461.8|5460.8|1797
1605787200000|2020-11-19 12:00:00|5471.5|5470.5|5478.8|5477.8|5481.5|5480.5|5470.3|5469.3|1778
1605790800000|2020-11-19 13:00:00|5478.5|5477.5|5477.3|5476.3|5483|5482|5471.5|5470.5|20314
1605794400000|2020-11-19 14:00:00|5477|5476|5489.3|5488.3|5491.3|5490.3|5467.5|5466.5|4454
1605798000000|2020-11-19 15:00:00|5489|5488|5480.2|5479.2|5490.8|5489.8|5472|5471|7617
1605801600000|2020-11-19 16:00:00|5480.5|5479.5|5477.5|5475.5|5482|5480|5464|5462|10202
1605805200000|2020-11-19 17:00:00|5477.7|5475.7|5471.5|5469.5|5481|5479|5469.2|5467.2|1272
1605808800000|2020-11-19 18:00:00|5471.7|5469.7|5485|5483|5487.2|5485.2|5471.7|5469.7|398
1605812400000|2020-11-19 19:00:00|5485.2|5483.2|5493|5491|5496.7|5494.7|5482.5|5480.5|440
1605816000000|2020-11-19 20:00:00|5492.7|5490.7|5501.2|5499.2|5501.2|5499.2|5488.5|5486.5|612
1605819600000|2020-11-19 21:00:00|5500.2|5496.2|5474.4|5470.4|5501.4|5497.4|5472.7|5468.7|0
1605823200000|2020-11-19 22:00:00|5474.3|5470.3|5476.7|5472.7|5478.1|5474.1|5472.5|5468.5|0
1605826800000|2020-11-19 23:00:00|5476|5472|5461|5457|5476|5472|5455.5|5451.5|0
1605830400000|2020-11-20 00:00:00|5461.4|5457.4|5473|5470|5479.9|5476.9|5461.4|5457.4|0
1605834000000|2020-11-20 01:00:00|5473.6|5470.6|5474.9|5471.9|5479.6|5476.6|5470.2|5467.2|0
1605837600000|2020-11-20 02:00:00|5475|5472|5474|5471|5476.5|5473.5|5468.8|5465.8|0
1605841200000|2020-11-20 03:00:00|5473.5|5470.5|5471.4|5468.4|5478.8|5475.8|5468.4|5465.4|0
1605844800000|2020-11-20 04:00:00|5471.2|5468.2|5476.2|5473.2|5480.5|5477.5|5469.8|5466.8|0
1605848400000|2020-11-20 05:00:00|5476.3|5473.3|5477.5|5474.5|5477.8|5474.8|5472.9|5469.9|0
1605852000000|2020-11-20 06:00:00|5477.4|5474.4|5475.3|5472.3|5478.2|5475.2|5472.2|5469.2|0
1605855600000|2020-11-20 07:00:00|5475.4|5472.4|5464.7|5462.7|5475.7|5473.7|5461.5|5459.5|2146
1605859200000|2020-11-20 08:00:00|5464.2|5463.2|5498|5497|5502.5|5501.5|5459.7|5458.7|6652
1605862800000|2020-11-20 09:00:00|5498.2|5497.2|5499.5|5498.5|5505.5|5504.5|5490.5|5489.5|3408
1605866400000|2020-11-20 10:00:00|5499.2|5498.2|5515.2|5514.2|5525|5524|5498|5497|7129
1605870000000|2020-11-20 11:00:00|5515|5514|5506|5505|5516.2|5515.2|5502.2|5501.2|4277
1605873600000|2020-11-20 12:00:00|5505.7|5504.7|5496.7|5495.7|5506|5505|5491.2|5490.2|3466
1605877200000|2020-11-20 13:00:00|5496.2|5495.2|5488.9|5487.9|5502.9|5501.9|5485.7|5484.7|4136
1605880800000|2020-11-20 14:00:00|5489.2|5488.2|5492.2|5491.2|5499.2|5498.2|5482.7|5481.7|6807
1605884400000|2020-11-20 15:00:00|5492.4|5491.4|5490.4|5489.4|5496.2|5495.2|5481.4|5480.4|6504
1605888000000|2020-11-20 16:00:00|5490.6|5489.6|5496.9|5494.9|5503.4|5501.4|5490.4|5489.1|9055
1605891600000|2020-11-20 17:00:00|5496.4|5494.4|5501.1|5499.1|5501.6|5499.6|5493.4|5491.4|1735
1605895200000|2020-11-20 18:00:00|5500.9|5498.9|5500.1|5498.1|5504.6|5502.6|5496.9|5494.9|655
1605898800000|2020-11-20 19:00:00|5500.4|5498.4|5503.9|5501.9|5508.6|5506.6|5497.4|5495.4|460
1605902400000|2020-11-20 20:00:00|5504.1|5502.1|5502.4|5500.4|5510.6|5508.6|5493.9|5491.9|801
1605906000000|2020-11-20 21:00:00|5503.7|5499.7|5498.1|5494.1|5503.7|5499.7|5486.1|5482.1|0
1606086000000|2020-11-22 23:00:00|5490.3|5486.3|5507.3|5503.3|5507.7|5503.7|5490.1|5486.1|0
1606089600000|2020-11-23 00:00:00|5507|5503|5521.1|5518.1|5521.6|5518.6|5505.1|5501.1|0
1606093200000|2020-11-23 01:00:00|5521|5518|5516|5513|5522.7|5519.7|5513|5510|0
1606096800000|2020-11-23 02:00:00|5515.5|5512.5|5517.9|5514.9|5518.1|5515.1|5512.1|5509.1|0
1606100400000|2020-11-23 03:00:00|5517.6|5514.6|5515.9|5512.9|5518.1|5515.1|5514.4|5511.4|0
1606104000000|2020-11-23 04:00:00|5516|5513|5514.3|5511.3|5517.4|5514.4|5511.4|5508.4|0
1606107600000|2020-11-23 05:00:00|5513.8|5510.8|5520.5|5517.5|5522.6|5519.6|5512.9|5509.9|0
1606111200000|2020-11-23 06:00:00|5521|5518|5524.6|5521.6|5525.4|5522.4|5518.6|5515.6|0
1606114800000|2020-11-23 07:00:00|5524.7|5521.7|5541.6|5539.6|5543.6|5541.6|5522.4|5520.4|2402
1606118400000|2020-11-23 08:00:00|5541.4|5539.4|5544.8|5543.8|5557.4|5556.4|5533.9|5532.9|8276
1606122000000|2020-11-23 09:00:00|5545.1|5544.1|5536.6|5535.6|5549.8|5548.8|5532.1|5531.1|3665
1606125600000|2020-11-23 10:00:00|5536.8|5535.8|5529.8|5528.8|5542.1|5541.1|5527.1|5526.1|3223
1606129200000|2020-11-23 11:00:00|5530.1|5529.1|5521.3|5520.3|5532.6|5531.6|5514.8|5513.8|2982
1606132800000|2020-11-23 12:00:00|5521.1|5520.1|5522.1|5521.1|5523.9|5522.9|5511.6|5510.6|2546
1606136400000|2020-11-23 13:00:00|5521.9|5520.9|5514.1|5513.1|5523.4|5522.4|5502.6|5501.6|4318
1606140000000|2020-11-23 14:00:00|5514.4|5513.4|5506.4|5505.4|5518.9|5517.9|5502.9|5501.9|4471
1606143600000|2020-11-23 15:00:00|5506.6|5505.6|5518.8|5517.8|5520.6|5519.6|5506.4|5505.4|3803
1606147200000|2020-11-23 16:00:00|5519.1|5518.1|5501.6|5499.6|5520.1|5519.1|5491.1|5489.1|9211
1606150800000|2020-11-23 17:00:00|5501.8|5499.8|5510.3|5508.3|5510.6|5508.6|5495.8|5493.8|836
1606154400000|2020-11-23 18:00:00|5510.6|5508.6|5512.3|5510.3|5513.8|5511.8|5507.3|5505.3|371
1606158000000|2020-11-23 19:00:00|5512.6|5510.6|5526.6|5524.6|5526.6|5524.6|5504.3|5502.3|748
1606161600000|2020-11-23 20:00:00|5526.8|5524.8|5511.3|5509.3|5532.3|5530.3|5504.3|5502.3|926
1606165200000|2020-11-23 21:00:00|5510.8|5506.8|5509|5505|5511.1|5507.1|5504.7|5500.7|0
1606168800000|2020-11-23 22:00:00|5508.5|5504.5|5510.9|5506.9|5511.6|5507.6|5508.4|5504.4|0
1606172400000|2020-11-23 23:00:00|5511.2|5507.2|5530.3|5526.3|5539.2|5535.2|5508.4|5504.4|0
1606176000000|2020-11-24 00:00:00|5530.2|5526.2|5529.8|5526.8|5534.3|5531.3|5523.3|5520.3|0
1606179600000|2020-11-24 01:00:00|5530.4|5527.4|5530.5|5527.5|5540.6|5537.6|5528.9|5525.9|0
1606183200000|2020-11-24 02:00:00|5530.6|5527.6|5539.6|5536.6|5541.2|5538.2|5530.6|5527.6|0
1606186800000|2020-11-24 03:00:00|5539.7|5536.7|5543|5540|5544.5|5541.5|5535.2|5532.2|0
1606190400000|2020-11-24 04:00:00|5543.3|5540.3|5545.7|5542.7|5546|5543|5541.3|5538.3|0
1606194000000|2020-11-24 05:00:00|5545.8|5542.8|5537|5534|5547.2|5544.2|5535|5532|0
1606197600000|2020-11-24 06:00:00|5536.9|5533.9|5541.2|5538.2|5542.5|5539.5|5535.4|5532.4|0
1606201200000|2020-11-24 07:00:00|5541.1|5538.1|5544.8|5542.8|5548.6|5546.6|5537.3|5535.3|2034
1606204800000|2020-11-24 08:00:00|5543.8|5543.3|5546.3|5545.3|5557.1|5556.1|5534.8|5533.8|7315
1606208400000|2020-11-24 09:00:00|5546.5|5545.5|5560.8|5559.8|5567.3|5566.3|5542.3|5541.3|4448
1606212000000|2020-11-24 10:00:00|5561|5560|5563.8|5562.8|5566|5565|5556.3|5555.3|4152
1606215600000|2020-11-24 11:00:00|5563.3|5562.3|5565.5|5564.5|5573.5|5572.5|5560.8|5559.8|3462
1606219200000|2020-11-24 12:00:00|5565.8|5564.8|5569.1|5568.1|5570.6|5569.6|5552|5551|4697
1606222800000|2020-11-24 13:00:00|5568.8|5567.8|5561.3|5560.3|5575.6|5574.6|5561.1|5560.1|3706
1606226400000|2020-11-24 14:00:00|5561.6|5560.6|5558.1|5557.1|5563.6|5562.6|5552.1|5551.1|5312
1606230000000|2020-11-24 15:00:00|5557.8|5556.8|5553.8|5552.8|5563.8|5562.8|5551.8|5550.8|6273
1606233600000|2020-11-24 16:00:00|5554|5553|5565.3|5563.3|5571.3|5569.3|5549.5|5548.5|13323
1606237200000|2020-11-24 17:00:00|5565.8|5563.8|5570.5|5568.5|5572.3|5570.3|5561.3|5559.3|1507
1606240800000|2020-11-24 18:00:00|5570.8|5568.8|5573|5571|5580.3|5578.3|5570.5|5568.5|1414
1606244400000|2020-11-24 19:00:00|5573.3|5571.3|5575|5573|5575|5573|5567.5|5565.5|1238
1606248000000|2020-11-24 20:00:00|5574.8|5572.8|5578.5|5576.5|5578.8|5576.8|5569.8|5567.8|1115
1606251600000|2020-11-24 21:00:00|5579.4|5575.4|5583.3|5579.3|5585.3|5581.3|5577.5|5573.5|0
1606255200000|2020-11-24 22:00:00|5583.1|5579.1|5583.5|5579.5|5585.4|5581.4|5582.7|5578.7|0
1606258800000|2020-11-24 23:00:00|5583.7|5579.7|5591.8|5587.8|5593|5589|5580.7|5576.7|0
1606262400000|2020-11-25 00:00:00|5591.7|5587.7|5591.3|5588.3|5602.1|5598.1|5586|5583|0
1606266000000|2020-11-25 01:00:00|5591.2|5588.2|5597.1|5594.1|5601.9|5598.9|5591.2|5588.2|0
1606269600000|2020-11-25 02:00:00|5597|5594|5596.3|5593.3|5601.6|5598.6|5591.8|5588.8|0
1606273200000|2020-11-25 03:00:00|5596|5593|5587.3|5584.3|5599.3|5596.3|5580.4|5577.4|0
1606276800000|2020-11-25 04:00:00|5587.4|5584.4|5579|5576|5589.2|5586.2|5578.9|5575.9|0
1606280400000|2020-11-25 05:00:00|5579.5|5576.5|5566.3|5563.3|5580.5|5577.5|5562.4|5559.4|0
1606284000000|2020-11-25 06:00:00|5566.5|5563.5|5570.8|5567.8|5575|5572|5566.2|5563.2|0
1606287600000|2020-11-25 07:00:00|5571|5568|5583|5581|5583.5|5581.5|5567|5565|2119
1606291200000|2020-11-25 08:00:00|5582.5|5581.5|5569|5568|5590|5589|5566.8|5565.8|10694
1606294800000|2020-11-25 09:00:00|5568.7|5567.7|5553.5|5552.5|5577|5576|5550|5549|5534
1606298400000|2020-11-25 10:00:00|5553.7|5552.7|5549.5|5548.5|5564.5|5563.5|5547|5546|3947
1606302000000|2020-11-25 11:00:00|5550|5549|5556.5|5555.5|5558|5557|5546|5545|2880
1606305600000|2020-11-25 12:00:00|5556.2|5555.2|5550.8|5549.8|5567.5|5566.5|5549.8|5548.8|3446
1606309200000|2020-11-25 13:00:00|5551.1|5550.1|5552.3|5551.3|5558.3|5557.3|5548.1|5547.1|4477
1606312800000|2020-11-25 14:00:00|5552.1|5551.1|5549.1|5548.1|5561.3|5560.3|5544.3|5543.3|5742
1606316400000|2020-11-25 15:00:00|5549.3|5548.3|5565|5564|5571|5570|5544.6|5543.6|6267
1606320000000|2020-11-25 16:00:00|5565.2|5564.2|5572.2|5570.2|5578.5|5576.5|5564.5|5563.5|10185
1606323600000|2020-11-25 17:00:00|5572.5|5570.5|5582.5|5580.5|5583|5581|5569.2|5567.2|1110
1606327200000|2020-11-25 18:00:00|5582.2|5580.2|5584.7|5582.7|5585.5|5583.5|5578|5576|927
1606330800000|2020-11-25 19:00:00|5584.5|5582.5|5581|5579|5586|5584|5575.5|5573.5|438
1606334400000|2020-11-25 20:00:00|5580.7|5578.7|5577.2|5575.2|5586|5584|5574.5|5572.5|601
1606338000000|2020-11-25 21:00:00|5578|5574|5579.4|5575.4|5580.9|5576.9|5572.5|5568.5|0
1606341600000|2020-11-25 22:00:00|5579.3|5575.3|5580.3|5576.3|5580.5|5576.5|5578.7|5574.7|0
1606345200000|2020-11-25 23:00:00|5580.7|5576.7|5583.5|5579.5|5584.3|5580.3|5579.6|5575.6|0
1606348800000|2020-11-26 00:00:00|5583.4|5579.4|5582.1|5579.1|5587.6|5584.6|5574.2|5571.2|0
1606352400000|2020-11-26 01:00:00|5581.9|5578.9|5584.7|5581.7|5589.2|5586.2|5580.2|5577.2|0
1606356000000|2020-11-26 02:00:00|5584.6|5581.6|5586.1|5583.1|5590.7|5587.7|5584.6|5581.6|0
1606359600000|2020-11-26 03:00:00|5586.8|5583.8|5580.6|5577.6|5587.5|5584.5|5578.2|5575.2|0
1606363200000|2020-11-26 04:00:00|5580.8|5577.8|5578.5|5575.5|5582.8|5579.8|5575.3|5572.3|0
1606366800000|2020-11-26 05:00:00|5578.4|5575.4|5582.4|5579.4|5584.6|5581.6|5578.4|5575.4|0
1606370400000|2020-11-26 06:00:00|5582.5|5579.5|5586|5583|5586.9|5583.9|5579.3|5576.3|0
1606374000000|2020-11-26 07:00:00|5585.5|5582.5|5591.7|5589.7|5593.7|5591.7|5578.7|5576.7|1547
1606377600000|2020-11-26 08:00:00|5591.2|5590.2|5565.6|5564.6|5595.2|5594.2|5565.6|5564.6|5953
1606381200000|2020-11-26 09:00:00|5565.8|5564.8|5566.3|5565.3|5578.8|5577.8|5562.1|5561.1|3801
1606384800000|2020-11-26 10:00:00|5566.6|5565.6|5562.6|5561.6|5572.6|5571.6|5560.6|5559.6|2928
1606388400000|2020-11-26 11:00:00|5562.1|5561.1|5566.3|5565.3|5572.1|5571.1|5561.3|5560.3|2368
1606392000000|2020-11-26 12:00:00|5566.1|5565.1|5567.3|5566.3|5568.3|5567.3|5562.1|5561.1|1246
1606395600000|2020-11-26 13:00:00|5567.6|5566.6|5569.6|5568.6|5577.1|5576.1|5565.1|5564.1|1996
1606399200000|2020-11-26 14:00:00|5569.1|5568.1|5573.1|5572.1|5576.1|5575.1|5567.3|5566.3|1967
1606402800000|2020-11-26 15:00:00|5572.8|5571.8|5568.8|5567.8|5575.8|5574.8|5568.8|5567.8|2259
1606406400000|2020-11-26 16:00:00|5569.1|5568.1|5573.8|5571.8|5577.3|5576.3|5564.6|5562.6|4659
1606410000000|2020-11-26 17:00:00|5573.6|5571.6|5559.1|5557.1|5574.1|5572.1|5550.6|5548.6|1265
1606413600000|2020-11-26 18:00:00|5558.6|5556.6|5562.6|5560.6|5563.3|5561.3|5558.6|5556.6|91
1606417200000|2020-11-26 19:00:00|5562.8|5560.8|5562.8|5560.8|5563.3|5561.3|5559.3|5557.3|77
1606420800000|2020-11-26 20:00:00|5562.6|5560.6|5562.8|5560.8|5563.6|5561.6|5555.8|5553.8|212
1606424400000|2020-11-26 21:00:00|5564.1|5560.1|5563.4|5559.4|5564.1|5560.1|5563.4|5559.4|0
1606428000000|2020-11-26 22:00:00|5563.5|5559.5|5563.5|5559.5|5563.6|5559.6|5563.4|5559.4|0
1606431600000|2020-11-26 23:00:00|5564.3|5560.3|5564.1|5560.1|5569.2|5565.2|5557.9|5553.9|0
1606435200000|2020-11-27 00:00:00|5564.2|5560.2|5567.3|5564.3|5567.3|5564.3|5557.2|5553.2|0
1606438800000|2020-11-27 01:00:00|5567.2|5564.2|5557.8|5554.8|5567.6|5564.6|5557|5554|0
1606442400000|2020-11-27 02:00:00|5558|5555|5557.7|5554.7|5559.1|5556.1|5547.9|5544.9|0
1606446000000|2020-11-27 03:00:00|5557.4|5554.4|5565.1|5562.1|5566.6|5563.6|5554.4|5551.4|0
1606449600000|2020-11-27 04:00:00|5564.9|5561.9|5562.7|5559.7|5567|5564|5560.7|5557.7|0
1606453200000|2020-11-27 05:00:00|5562.6|5559.6|5569.2|5566.2|5569.2|5566.2|5558.2|5555.2|0
1606456800000|2020-11-27 06:00:00|5568.9|5565.9|5575.2|5572.2|5576.6|5573.6|5564.7|5561.7|0
1606460400000|2020-11-27 07:00:00|5574.9|5571.9|5561.8|5559.8|5575|5572.1|5561.8|5559.8|1703
1606464000000|2020-11-27 08:00:00|5561.6|5560.6|5588.2|5587.2|5591.4|5590.4|5559.1|5558.1|7238
1606467600000|2020-11-27 09:00:00|5588.9|5587.9|5581.2|5580.2|5596.2|5595.2|5580.2|5579.2|3921
1606471200000|2020-11-27 10:00:00|5581.4|5580.4|5594.7|5593.7|5595.2|5594.2|5574.7|5573.7|4220
1606474800000|2020-11-27 11:00:00|5594.4|5593.4|5596.4|5595.4|5598.9|5597.9|5590.2|5589.2|2701
1606478400000|2020-11-27 12:00:00|5596.2|5595.2|5597.6|5596.6|5598.1|5597.1|5592.2|5591.2|1755
1606482000000|2020-11-27 13:00:00|5597.8|5596.8|5601.6|5600.6|5602.8|5601.8|5594.6|5593.6|2871
1606485600000|2020-11-27 14:00:00|5601.8|5600.8|5605.8|5604.8|5612.6|5611.6|5599.1|5598.1|5495
1606489200000|2020-11-27 15:00:00|5605.6|5604.6|5601.6|5600.6|5614.8|5613.8|5600.3|5599.3|6206
1606492800000|2020-11-27 16:00:00|5601.1|5600.1|5598.6|5596.6|5616.6|5614.6|5596.1|5594.1|11788
1606496400000|2020-11-27 17:00:00|5599.1|5597.1|5603.6|5601.6|5604.1|5602.1|5594.1|5592.1|1267
1606500000000|2020-11-27 18:00:00|5603.8|5601.8|5603.1|5601.1|5607.6|5605.6|5600.1|5598.1|575
1606503600000|2020-11-27 19:00:00|5603.3|5601.3|5606.3|5604.3|5607.6|5605.6|5603.1|5601.1|86
1606507200000|2020-11-27 20:00:00|5606.1|5604.1|5613.3|5611.3|5613.3|5611.3|5605.1|5603.1|342
1606510800000|2020-11-27 21:00:00|5614.1|5610.1|5613.7|5609.7|5614.1|5610.1|5613.7|5609.7|0
1606690800000|2020-11-29 23:00:00|5625.7|5621.7|5617.1|5613.1|5627.8|5623.8|5614.3|5610.3|0
1606694400000|2020-11-30 00:00:00|5617|5613|5590.4|5587.4|5617.5|5613.5|5589.2|5586.2|0
1606698000000|2020-11-30 01:00:00|5590.7|5587.7|5594.6|5591.6|5596.1|5593.1|5583.9|5580.9|0
1606701600000|2020-11-30 02:00:00|5594.7|5591.7|5587.8|5584.8|5594.7|5591.7|5584.6|5581.6|0
1606705200000|2020-11-30 03:00:00|5587.9|5584.9|5586|5583|5591.9|5588.9|5583.2|5580.2|0
1606708800000|2020-11-30 04:00:00|5586.1|5583.1|5573.2|5570.2|5587.5|5584.5|5573.1|5570.1|0
1606712400000|2020-11-30 05:00:00|5573.3|5570.3|5570.3|5567.3|5575.2|5572.2|5564.1|5561.1|0
1606716000000|2020-11-30 06:00:00|5570.4|5567.4|5559.4|5556.4|5571.9|5568.9|5559.4|5556.4|0
1606719600000|2020-11-30 07:00:00|5559.5|5556.5|5579.6|5577.6|5579.8|5577.8|5556.8|5554.8|2500
1606723200000|2020-11-30 08:00:00|5580.1|5578.6|5579.3|5578.3|5585.1|5584.1|5554.8|5553.8|8772
1606726800000|2020-11-30 09:00:00|5579.6|5578.6|5586.6|5585.6|5597.8|5596.8|5578.1|5577.1|4039
1606730400000|2020-11-30 10:00:00|5586.8|5585.8|5591.6|5590.6|5600.8|5599.8|5585.6|5584.6|3452
1606734000000|2020-11-30 11:00:00|5591.3|5590.3|5580.1|5579.1|5591.6|5590.6|5569.6|5568.6|4398
1606737600000|2020-11-30 12:00:00|5579.3|5578.3|5581.2|5580.2|5594.2|5593.2|5579.1|5578.1|3932
1606741200000|2020-11-30 13:00:00|5580.9|5579.9|5595.2|5594.2|5597.7|5596.7|5579.9|5578.9|3197
1606744800000|2020-11-30 14:00:00|5594.7|5593.7|5592.2|5591.2|5598.7|5597.7|5588.2|5587.2|5641
1606748400000|2020-11-30 15:00:00|5592.7|5591.7|5580.5|5579.5|5595.2|5594.2|5568.5|5567.5|8964
1606752000000|2020-11-30 16:00:00|5580.7|5579.7|5529.6|5527.6|5582.5|5581.5|5509.9|5507.9|28494
1606755600000|2020-11-30 17:00:00|5529.4|5527.4|5531.4|5529.4|5532.9|5530.9|5521.6|5519.6|1991
1606759200000|2020-11-30 18:00:00|5531.1|5529.1|5522.4|5520.4|5532.9|5530.9|5521.4|5519.4|983
1606762800000|2020-11-30 19:00:00|5522.1|5520.1|5531.6|5529.6|5532.9|5530.9|5518.4|5516.4|634
1606766400000|2020-11-30 20:00:00|5532.9|5530.9|5497.4|5495.4|5534.1|5532.1|5494.4|5492.4|2420
1606770000000|2020-11-30 21:00:00|5498.8|5494.8|5515.5|5511.5|5516.1|5512.1|5493.5|5489.5|0
1606773600000|2020-11-30 22:00:00|5515.4|5511.4|5511.5|5507.5|5515.4|5511.4|5510.7|5506.7|0
1606777200000|2020-11-30 23:00:00|5511.2|5507.2|5523.9|5519.9|5524.6|5520.6|5505.9|5501.9|0
1606780800000|2020-12-01 00:00:00|5524|5520|5545.3|5542.3|5547.4|5544.4|5522.1|5518.1|0
1606784400000|2020-12-01 01:00:00|5544.7|5541.7|5554.8|5551.8|5556.2|5553.2|5543.8|5540.8|0
1606788000000|2020-12-01 02:00:00|5555.1|5552.1|5558.5|5555.5|5562.7|5559.7|5552.3|5549.3|0
1606791600000|2020-12-01 03:00:00|5558.6|5555.6|5557.5|5554.5|5564.9|5561.9|5553|5550|0
1606795200000|2020-12-01 04:00:00|5557.6|5554.6|5553.5|5550.5|5559|5556|5553.5|5550.5|0
1606798800000|2020-12-01 05:00:00|5552.9|5549.9|5557.7|5554.7|5561|5558|5552.1|5549.1|0
1606802400000|2020-12-01 06:00:00|5557.4|5554.4|5556.5|5553.5|5561.6|5558.6|5553|5550|0
1606806000000|2020-12-01 07:00:00|5556.7|5553.7|5552.9|5550.9|5570.6|5568.6|5551.1|5549.1|3539
1606809600000|2020-12-01 08:00:00|5552.4|5551.4|5565.8|5564.8|5568.6|5567.6|5528.1|5527.1|11886
1606813200000|2020-12-01 09:00:00|5565.6|5564.6|5562.6|5561.6|5579.6|5578.6|5561.8|5560.8|5732
1606816800000|2020-12-01 10:00:00|5562.3|5561.3|5581.3|5580.3|5582.1|5581.1|5562.1|5561.1|3462
1606820400000|2020-12-01 11:00:00|5581.1|5580.1|5578.1|5577.1|5586.3|5585.3|5574.8|5573.8|3161
1606824000000|2020-12-01 12:00:00|5577.8|5576.8|5570.4|5569.4|5581.1|5580.1|5565.1|5564.1|3036
1606827600000|2020-12-01 13:00:00|5570.6|5569.6|5575.4|5574.4|5575.9|5574.9|5557.6|5556.6|3727
1606831200000|2020-12-01 14:00:00|5575.6|5574.6|5584.6|5583.6|5590.9|5589.9|5568.6|5567.6|6386
1606834800000|2020-12-01 15:00:00|5584.9|5583.9|5582.6|5581.6|5586.1|5585.1|5572.6|5571.6|7451
1606838400000|2020-12-01 16:00:00|5582.1|5581.1|5575.3|5573.3|5591.3|5589.3|5573.6|5571.6|12841
1606842000000|2020-12-01 17:00:00|5575.1|5573.1|5583.3|5581.3|5585.8|5583.8|5574.3|5572.3|1262
1606845600000|2020-12-01 18:00:00|5583.6|5581.6|5583.8|5581.8|5585.1|5583.1|5580.3|5578.3|395
1606849200000|2020-12-01 19:00:00|5583.6|5581.6|5581.3|5579.3|5589.6|5587.6|5580.8|5578.8|694
1606852800000|2020-12-01 20:00:00|5581.6|5579.6|5584.6|5582.6|5587.6|5585.6|5570.8|5568.8|1135
1606856400000|2020-12-01 21:00:00|5586.1|5582.1|5587.1|5583.1|5591.1|5587.1|5583.2|5579.2|0
1606860000000|2020-12-01 22:00:00|5586.5|5582.5|5587.8|5583.8|5588.6|5584.6|5586.1|5582.1|0
1606863600000|2020-12-01 23:00:00|5587.7|5583.7|5585.7|5581.7|5593.2|5589.2|5577.7|5573.7|0
1606867200000|2020-12-02 00:00:00|5585.8|5581.8|5572.1|5569.1|5586|5582|5570.5|5567.5|0
1606870800000|2020-12-02 01:00:00|5572|5569|5566.3|5563.3|5572|5569|5560.2|5557.2|0
1606874400000|2020-12-02 02:00:00|5566|5563|5571|5568|5574.1|5571.1|5561.7|5558.7|0
1606878000000|2020-12-02 03:00:00|5571.1|5568.1|5573.8|5570.8|5576.9|5573.9|5571|5568|0
1606881600000|2020-12-02 04:00:00|5573.9|5570.9|5572.7|5569.7|5577.1|5574.1|5571.2|5568.2|0
1606885200000|2020-12-02 05:00:00|5572.6|5569.6|5571|5568|5574.3|5571.3|5568.2|5565.2|0
1606888800000|2020-12-02 06:00:00|5571.5|5568.5|5582.8|5579.8|5582.9|5579.9|5569.6|5566.6|0
1606892400000|2020-12-02 07:00:00|5582.7|5579.7|5568.8|5566.8|5583.3|5579.8|5567.8|5565.8|1163
1606896000000|2020-12-02 08:00:00|5568.3|5567.3|5570|5569|5574.5|5573.5|5553.8|5552.8|6706
1606899600000|2020-12-02 09:00:00|5569.8|5568.8|5571.5|5570.5|5578|5577|5565.3|5564.3|3356
1606903200000|2020-12-02 10:00:00|5571.3|5570.3|5571|5570|5573.8|5572.8|5565.8|5564.8|2176
1606906800000|2020-12-02 11:00:00|5571.3|5570.3|5571|5570|5575.3|5574.3|5561.8|5560.8|9490
1606910400000|2020-12-02 12:00:00|5570|5569|5558.2|5557.2|5572.3|5571.3|5558.2|5557.2|2228
1606914000000|2020-12-02 13:00:00|5558.4|5557.4|5557.2|5556.2|5560.7|5559.7|5549.7|5548.7|3019
1606917600000|2020-12-02 14:00:00|5556.7|5555.7|5562.9|5561.9|5565.7|5564.7|5554.2|5553.2|4780
1606921200000|2020-12-02 15:00:00|5563.2|5562.2|5578.7|5577.7|5579|5578|5562.2|5561.2|4497
1606924800000|2020-12-02 16:00:00|5579.5|5578.5|5582.5|5580.5|5586.5|5585.5|5573.7|5571.7|7412
1606928400000|2020-12-02 17:00:00|5582.2|5580.2|5580.7|5578.7|5585|5583|5576.2|5574.2|1290
1606932000000|2020-12-02 18:00:00|5581.2|5579.2|5577.7|5575.7|5581.5|5579.5|5574.5|5572.5|449
1606935600000|2020-12-02 19:00:00|5578|5576|5585.2|5583.2|5585.2|5583.2|5574.7|5572.7|242
1606939200000|2020-12-02 20:00:00|5585.5|5583.5|5579|5577|5585.5|5583.5|5576.5|5574.5|544
1606942800000|2020-12-02 21:00:00|5578.5|5574.5|5582.6|5578.6|5586.9|5582.9|5578.5|5574.5|0
1606946400000|2020-12-02 22:00:00|5582.3|5578.3|5582.7|5578.7|5582.7|5578.7|5581.9|5577.9|0
1606950000000|2020-12-02 23:00:00|5582.8|5578.8|5578.7|5574.7|5586.9|5582.9|5577.4|5573.4|0
1606953600000|2020-12-03 00:00:00|5578.4|5574.4|5572.3|5569.3|5581.1|5578.1|5570.7|5567.7|0
1606957200000|2020-12-03 01:00:00|5572.6|5569.6|5578.8|5575.8|5580.5|5577.5|5572.2|5569.2|0
1606960800000|2020-12-03 02:00:00|5578.9|5575.9|5577.7|5574.7|5579|5576|5572.7|5569.7|0
1606964400000|2020-12-03 03:00:00|5577.6|5574.6|5579.4|5576.4|5590.4|5587.4|5576.2|5573.2|0
1606968000000|2020-12-03 04:00:00|5579.5|5576.5|5573.2|5570.2|5580|5577|5571.7|5568.7|0
1606971600000|2020-12-03 05:00:00|5572.9|5569.9|5578.9|5575.9|5579.2|5576.2|5571.7|5568.7|0
1606975200000|2020-12-03 06:00:00|5578.4|5575.4|5577.1|5574.1|5580.6|5577.6|5573.8|5570.8|0
1606978800000|2020-12-03 07:00:00|5577|5574|5582.5|5580.5|5588|5586|5575|5573|1254
1606982400000|2020-12-03 08:00:00|5582|5581|5567.2|5566.2|5586.7|5585.7|5566.4|5565.4|5420
1606986000000|2020-12-03 09:00:00|5567.7|5566.7|5553.4|5552.4|5573.7|5572.7|5545.7|5544.7|4008
1606989600000|2020-12-03 10:00:00|5553.7|5552.7|5561.9|5560.9|5562.2|5561.2|5553.4|5552.4|2238
1606993200000|2020-12-03 11:00:00|5562.2|5561.2|5573.2|5572.2|5573.7|5572.7|5561.2|5560.2|3341
1606996800000|2020-12-03 12:00:00|5573.7|5572.7|5559.9|5558.9|5575.7|5574.7|5558.9|5557.9|1943
1607000400000|2020-12-03 13:00:00|5559.6|5558.6|5567.6|5566.6|5567.9|5566.9|5557.4|5556.4|2326
1607004000000|2020-12-03 14:00:00|5567.4|5566.4|5560.6|5559.6|5567.9|5566.9|5553.9|5552.9|2896
1607007600000|2020-12-03 15:00:00|5562.4|5561.4|5576.7|5575.7|5578.4|5577.4|5558.6|5557.6|4388
1607011200000|2020-12-03 16:00:00|5576.9|5575.9|5573.9|5571.9|5582.4|5581.4|5572.2|5570.7|6888
1607014800000|2020-12-03 17:00:00|5574.2|5572.2|5575.9|5573.9|5579.7|5577.7|5571.2|5569.2|4058
1607018400000|2020-12-03 18:00:00|5576.2|5574.2|5568.7|5566.7|5576.7|5574.7|5567.7|5565.7|359
1607022000000|2020-12-03 19:00:00|5569.2|5567.2|5572.9|5570.9|5573.2|5571.2|5568.2|5566.2|341
1607025600000|2020-12-03 20:00:00|5573.2|5571.2|5552.7|5550.7|5577.2|5575.2|5543.9|5541.9|1712
1607029200000|2020-12-03 21:00:00|5551.5|5547.5|5556.3|5552.3|5560.4|5556.4|5548.7|5544.7|0
1607032800000|2020-12-03 22:00:00|5556.6|5552.6|5556.4|5552.4|5557.9|5553.9|5554.9|5550.9|0
1607036400000|2020-12-03 23:00:00|5556.6|5552.6|5557.8|5553.8|5564.4|5560.4|5554.3|5550.3|0
1607040000000|2020-12-04 00:00:00|5557.6|5553.6|5555.7|5552.7|5564.1|5561.1|5553.9|5550.9|0
1607043600000|2020-12-04 01:00:00|5555.6|5552.6|5556|5553|5563.2|5560.2|5551.8|5548.8|0
1607047200000|2020-12-04 02:00:00|5556.6|5553.6|5560.7|5557.7|5562.1|5559.1|5552.9|5549.9|0
1607050800000|2020-12-04 03:00:00|5560.8|5557.8|5559|5556|5560.8|5557.8|5557.6|5554.6|0
1607054400000|2020-12-04 04:00:00|5559.1|5556.1|5562.5|5559.5|5563.9|5560.9|5557.6|5554.6|0
1607058000000|2020-12-04 05:00:00|5562.8|5559.8|5567|5564|5569.9|5566.9|5560.9|5557.9|0
1607061600000|2020-12-04 06:00:00|5566.7|5563.7|5566.1|5563.1|5568.5|5565.5|5563.7|5560.7|0
1607065200000|2020-12-04 07:00:00|5565.4|5562.4|5572.2|5570.2|5572.7|5570.7|5563.2|5561.2|1627
1607068800000|2020-12-04 08:00:00|5571.7|5570.7|5594.7|5593.7|5605.2|5604.2|5566.2|5565.2|9222
1607072400000|2020-12-04 09:00:00|5594|5593|5604.5|5603.5|5617.5|5616.5|5594|5593|6046
1607076000000|2020-12-04 10:00:00|5604.7|5603.7|5597.2|5596.2|5605.7|5604.7|5587.7|5586.7|5287
1607079600000|2020-12-04 11:00:00|5597.5|5596.5|5586.5|5585.5|5600|5599|5586|5585|3308
1607083200000|2020-12-04 12:00:00|5586.7|5585.7|5593.5|5592.5|5598.2|5597.2|5584.2|5583.2|2998
1607086800000|2020-12-04 13:00:00|5593.2|5592.2|5590.2|5589.2|5595.7|5594.7|5583.5|5582.5|3656
1607090400000|2020-12-04 14:00:00|5590.5|5589.5|5600.2|5599.2|5601|5600|5586.5|5585.5|10394
1607094000000|2020-12-04 15:00:00|5598.2|5597.2|5593.5|5592.5|5603.5|5602.5|5591.2|5590.2|5944
1607097600000|2020-12-04 16:00:00|5593.7|5592.7|5606.2|5604.2|5611.7|5609.7|5590.7|5589.7|17197
1607101200000|2020-12-04 17:00:00|5606.7|5604.7|5601.2|5599.2|5607.2|5605.2|5600.7|5598.7|2252
1607104800000|2020-12-04 18:00:00|5601.7|5599.7|5600.9|5598.9|5607.4|5605.4|5600.7|5598.7|491
1607108400000|2020-12-04 19:00:00|5600.7|5598.7|5601.7|5599.7|5604.4|5602.4|5599.2|5597.2|570
1607112000000|2020-12-04 20:00:00|5601.9|5599.9|5612.4|5610.4|5613.4|5611.4|5594.9|5592.9|1303
1607115600000|2020-12-04 21:00:00|5615.1|5611.1|5604.1|5600.1|5616.2|5612.2|5603|5599|5
1607295600000|2020-12-06 23:00:00|5622.2|5618.2|5616.1|5612.1|5625.3|5621.3|5613.4|5609.4|0
1607299200000|2020-12-07 00:00:00|5616|5612|5610.4|5607.4|5616.2|5612.2|5602.4|5599.4|0
1607302800000|2020-12-07 01:00:00|5609.9|5606.9|5602.2|5599.2|5615.6|5612.6|5598.6|5595.6|0
1607306400000|2020-12-07 02:00:00|5602.2|5599.2|5591.4|5588.4|5602.5|5599.5|5588.9|5585.9|0
1607310000000|2020-12-07 03:00:00|5591.1|5588.1|5587.4|5584.4|5593.7|5590.7|5587.3|5584.3|0
1607313600000|2020-12-07 04:00:00|5587.3|5584.3|5592.3|5589.3|5593.7|5590.7|5585.9|5582.9|0
1607317200000|2020-12-07 05:00:00|5593.7|5590.7|5589.5|5586.5|5596.8|5593.8|5588.1|5585.1|0
1607320800000|2020-12-07 06:00:00|5589.4|5586.4|5588.7|5585.7|5594.5|5591.5|5588.6|5585.6|0
1607324400000|2020-12-07 07:00:00|5589.5|5586.5|5594.9|5592.9|5594.9|5592.9|5582.7|5580.7|1459
1607328000000|2020-12-07 08:00:00|5594.7|5592.7|5545.9|5544.9|5596.9|5595.9|5534.2|5533.2|10669
1607331600000|2020-12-07 09:00:00|5545.7|5544.7|5560.4|5559.4|5566.9|5565.9|5541.9|5540.9|4798
1607335200000|2020-12-07 10:00:00|5560.2|5559.2|5555.7|5554.7|5568.2|5567.2|5555.7|5554.7|2994
1607338800000|2020-12-07 11:00:00|5555.4|5554.4|5570.7|5569.7|5575.7|5574.7|5554.7|5553.7|3984
1607342400000|2020-12-07 12:00:00|5571.4|5570.4|5563.7|5562.7|5572.4|5571.4|5559|5558|3268
1607346000000|2020-12-07 13:00:00|5564|5563|5561.5|5560.5|5566|5565|5556|5555|2221
1607349600000|2020-12-07 14:00:00|5561.2|5560.2|5565.2|5564.2|5566|5565|5547.5|5546.5|4209
1607353200000|2020-12-07 15:00:00|5565.5|5564.5|5567.5|5566.5|5569|5568|5554.5|5553.5|3855
1607356800000|2020-12-07 16:00:00|5567.7|5566.7|5575.2|5573.2|5579|5577|5563|5562|7335
1607360400000|2020-12-07 17:00:00|5575.5|5573.5|5572|5570|5579|5577|5572|5570|828
1607364000000|2020-12-07 18:00:00|5572.2|5570.2|5566.7|5564.7|5572.7|5570.7|5561.5|5559.5|609
1607367600000|2020-12-07 19:00:00|5566.5|5564.5|5565.2|5563.2|5567|5565|5562.5|5560.5|557
1607371200000|2020-12-07 20:00:00|5565.5|5563.5|5566|5564|5571|5569|5554.7|5552.7|1107
1607374800000|2020-12-07 21:00:00|5567|5563|5555.8|5551.8|5570.8|5566.8|5553|5549|0
1607378400000|2020-12-07 22:00:00|5556.2|5552.2|5558|5554|5559.1|5555.1|5555|5551|0
1607382000000|2020-12-07 23:00:00|5558.1|5554.1|5558.2|5554.2|5561.1|5557.1|5557.3|5553.3|0
1607385600000|2020-12-08 00:00:00|5558.1|5554.1|5565.9|5562.9|5565.9|5562.9|5551.5|5547.5|0
1607389200000|2020-12-08 01:00:00|5565.8|5562.8|5563.8|5560.8|5570.3|5567.3|5557.9|5554.9|0
1607392800000|2020-12-08 02:00:00|5563.7|5560.7|5566.4|5563.4|5566.5|5563.5|5560.7|5557.7|0
1607396400000|2020-12-08 03:00:00|5566.5|5563.5|5565|5562|5567.9|5564.9|5560.4|5557.4|0
1607400000000|2020-12-08 04:00:00|5564.9|5561.9|5568.3|5565.3|5569.8|5566.8|5564.9|5561.9|0
1607403600000|2020-12-08 05:00:00|5568.8|5565.8|5563.9|5560.9|5571.3|5568.3|5563.7|5560.7|0
1607407200000|2020-12-08 06:00:00|5563.8|5560.8|5562.3|5559.3|5571.3|5568.3|5559.4|5556.4|0
1607410800000|2020-12-08 07:00:00|5562.9|5559.9|5550.7|5548.7|5569.2|5567.2|5550.2|5548.2|1688
1607414400000|2020-12-08 08:00:00|5550.2|5549.2|5568.1|5567.1|5576|5575|5549.5|5548.5|9051
1607418000000|2020-12-08 09:00:00|5568.3|5567.3|5550.6|5549.6|5574.3|5573.3|5542.1|5541.1|4340
1607421600000|2020-12-08 10:00:00|5550.8|5549.8|5540.1|5539.1|5552.3|5551.3|5536.6|5535.6|3450
1607425200000|2020-12-08 11:00:00|5539.1|5538.1|5523.6|5522.6|5539.6|5538.6|5521.1|5520.1|5789
1607428800000|2020-12-08 12:00:00|5523.8|5522.8|5533.9|5532.9|5535.1|5534.1|5521.3|5520.3|2419
1607432400000|2020-12-08 13:00:00|5533.6|5532.6|5542.4|5541.4|5547.9|5546.9|5532.9|5531.9|3664
1607436000000|2020-12-08 14:00:00|5542.9|5541.9|5560.9|5559.9|5563.6|5562.6|5533.4|5532.4|10257
1607439600000|2020-12-08 15:00:00|5561.1|5560.1|5564.3|5563.3|5564.6|5563.6|5553.1|5552.1|4327
1607443200000|2020-12-08 16:00:00|5564.1|5563.1|5565.3|5563.3|5572.1|5571.1|5560.5|5558.5|12472
1607446800000|2020-12-08 17:00:00|5565.8|5563.8|5569.8|5567.8|5572.3|5570.3|5562|5560|2191
1607450400000|2020-12-08 18:00:00|5569.5|5567.5|5573|5571|5575.8|5573.8|5568.5|5566.5|547
1607454000000|2020-12-08 19:00:00|5573.3|5571.3|5575.5|5573.5|5579.8|5577.8|5571.5|5569.5|475
1607457600000|2020-12-08 20:00:00|5575.8|5573.8|5577.3|5575.3|5578.5|5576.5|5572.5|5570.5|516
1607461200000|2020-12-08 21:00:00|5578.4|5574.4|5577.2|5573.2|5578.9|5574.9|5574|5570|0
1607464800000|2020-12-08 22:00:00|5577.5|5573.5|5579.3|5575.3|5579.9|5575.9|5577.4|5573.4|0
1607468400000|2020-12-08 23:00:00|5580.6|5576.6|5579.1|5575.1|5593|5589|5578.4|5574.4|0
1607472000000|2020-12-09 00:00:00|5579.2|5575.2|5592|5589|5595.8|5592.8|5578|5574|0
1607475600000|2020-12-09 01:00:00|5591.3|5588.3|5583.9|5580.9|5596|5593|5583.6|5580.6|0
1607479200000|2020-12-09 02:00:00|5584|5581|5592.8|5589.8|5592.9|5589.9|5583.9|5580.9|0
1607482800000|2020-12-09 03:00:00|5592.7|5589.7|5593|5590|5595.4|5592.4|5590.9|5587.9|0
1607486400000|2020-12-09 04:00:00|5593.3|5590.3|5599.1|5596.1|5599.2|5596.2|5592.1|5589.1|0
1607490000000|2020-12-09 05:00:00|5599.8|5596.8|5595.5|5592.5|5600.8|5597.8|5594.3|5591.3|0
1607493600000|2020-12-09 06:00:00|5595.4|5592.4|5593.6|5590.6|5599.9|5596.9|5593.5|5590.5|0
1607497200000|2020-12-09 07:00:00|5593.7|5590.7|5592|5590|5598.3|5596.3|5586|5584|1668
1607500800000|2020-12-09 08:00:00|5591.5|5590.5|5594.4|5593.4|5601.9|5600.9|5575.3|5574.3|10455
1607504400000|2020-12-09 09:00:00|5594.9|5593.9|5574.9|5573.9|5596.1|5595.1|5570.4|5569.4|6798
1607508000000|2020-12-09 10:00:00|5574.6|5573.6|5571.4|5570.4|5581.9|5580.9|5569.4|5568.4|5729
1607511600000|2020-12-09 11:00:00|5571.6|5570.6|5568.9|5567.9|5573.6|5572.6|5566.9|5565.9|2932
1607515200000|2020-12-09 12:00:00|5569.1|5568.1|5575.8|5574.8|5575.8|5574.8|5560.9|5559.9|3007
1607518800000|2020-12-09 13:00:00|5575.5|5574.5|5575.3|5574.3|5583.3|5582.3|5574.3|5573.3|2437
1607522400000|2020-12-09 14:00:00|5575.5|5574.5|5567.8|5566.8|5575.5|5574.5|5563.8|5562.8|4781
1607526000000|2020-12-09 15:00:00|5567.3|5566.3|5553.6|5552.6|5571.8|5570.8|5552.6|5551.6|4896
1607529600000|2020-12-09 16:00:00|5553.8|5552.8|5560.1|5558.1|5560.1|5558.1|5546.1|5544.1|10367
1607533200000|2020-12-09 17:00:00|5560.6|5558.6|5553.8|5551.8|5560.8|5558.8|5545.1|5543.1|2061
1607536800000|2020-12-09 18:00:00|5553.6|5551.6|5529.8|5527.8|5554.8|5552.8|5529.6|5527.6|1011
1607540400000|2020-12-09 19:00:00|5529.6|5527.6|5542.8|5540.8|5549.3|5547.3|5529.6|5527.6|637
1607544000000|2020-12-09 20:00:00|5542.6|5540.6|5554.1|5552.1|5561.8|5559.8|5535.1|5533.1|1271
1607547600000|2020-12-09 21:00:00|5554.6|5550.6|5557.5|5553.5|5558.6|5554.6|5548.9|5544.9|0
1607551200000|2020-12-09 22:00:00|5557.6|5553.6|5556.2|5552.2|5558.7|5554.7|5555.4|5551.4|0
1607554800000|2020-12-09 23:00:00|5556.1|5552.1|5560.9|5556.9|5564.4|5560.4|5555.3|5551.3|0
1607558400000|2020-12-10 00:00:00|5561|5557|5554.9|5551.9|5562.9|5558.9|5549.8|5546.8|0
1607562000000|2020-12-10 01:00:00|5554.6|5551.6|5551.2|5548.2|5557.4|5554.4|5548.1|5545.1|0
1607565600000|2020-12-10 02:00:00|5551.8|5548.8|5554.5|5551.5|5556|5553|5549.9|5546.9|0
1607569200000|2020-12-10 03:00:00|5554.8|5551.8|5550.8|5547.8|5556|5553|5546.3|5543.3|0
1607572800000|2020-12-10 04:00:00|5550.9|5547.9|5555.2|5552.2|5558.4|5555.4|5550.8|5547.8|0
1607576400000|2020-12-10 05:00:00|5555.5|5552.5|5553.2|5550.2|5558.2|5555.2|5551.7|5548.7|0
1607580000000|2020-12-10 06:00:00|5553.1|5550.1|5541.3|5538.3|5553.2|5550.2|5541.3|5538.3|0
1607583600000|2020-12-10 07:00:00|5542.4|5539.4|5557.8|5555.8|5557.8|5555.8|5538.1|5536.1|1559
1607587200000|2020-12-10 08:00:00|5558.3|5557.3|5561.7|5560.7|5574.1|5573.1|5555.1|5554.1|7310
1607590800000|2020-12-10 09:00:00|5562.2|5561.2|5562.9|5561.9|5573.7|5572.7|5560.7|5559.7|5504
1607594400000|2020-12-10 10:00:00|5563.2|5562.2|5564.7|5563.7|5572.2|5571.2|5562.9|5561.9|2253
1607598000000|2020-12-10 11:00:00|5565.9|5564.9|5570.9|5569.9|5571.2|5570.2|5553.7|5552.7|3210
1607601600000|2020-12-10 12:00:00|5571.2|5570.2|5555.1|5554.1|5571.7|5570.7|5546.2|5545.2|5180
1607605200000|2020-12-10 13:00:00|5554.9|5553.9|5520.4|5519.4|5561.1|5560.1|5510.4|5509.4|18393
1607608800000|2020-12-10 14:00:00|5520.1|5519.1|5549.9|5548.9|5550.9|5549.9|5515.9|5514.9|12570
1607612400000|2020-12-10 15:00:00|5549.6|5548.6|5557.6|5556.6|5560.6|5559.6|5549.6|5548.6|10506
1607616000000|2020-12-10 16:00:00|5557.8|5556.8|5538.6|5536.6|5564.6|5563.6|5535.3|5533.3|18064
1607619600000|2020-12-10 17:00:00|5537.6|5535.6|5543.3|5541.3|5548.8|5546.8|5537.1|5535.1|1885
1607623200000|2020-12-10 18:00:00|5543.1|5541.1|5541.8|5539.8|5548.3|5546.3|5539.3|5537.3|444
1607626800000|2020-12-10 19:00:00|5542.1|5540.1|5541.3|5539.3|5545.1|5543.1|5534.6|5532.6|352
1607630400000|2020-12-10 20:00:00|5541.1|5539.1|5543.6|5541.6|5553.6|5551.6|5540.6|5538.6|802
1607634000000|2020-12-10 21:00:00|5545.6|5541.8|5541.9|5537.9|5545.9|5541.9|5536.6|5532.6|0
1607637600000|2020-12-10 22:00:00|5541.6|5537.6|5547.2|5543.2|5547.2|5543.2|5541.2|5537.2|0
1607641200000|2020-12-10 23:00:00|5547.9|5543.9|5550.2|5546.2|5552.7|5548.7|5541.9|5537.9|0
1607644800000|2020-12-11 00:00:00|5550.1|5546.1|5545.9|5542.9|5556.5|5553.5|5542.8|5539.8|0
1607648400000|2020-12-11 01:00:00|5546|5543|5550.2|5547.2|5553.3|5550.3|5542.8|5539.8|0
1607652000000|2020-12-11 02:00:00|5550.3|5547.3|5536.7|5533.7|5551.7|5548.7|5536.5|5533.5|0
1607655600000|2020-12-11 03:00:00|5536.6|5533.6|5538.3|5535.3|5538.5|5535.5|5533.4|5530.4|0
1607659200000|2020-12-11 04:00:00|5538.2|5535.2|5542.5|5539.5|5542.7|5539.7|5538.1|5535.1|0
1607662800000|2020-12-11 05:00:00|5541.9|5538.9|5537.8|5534.8|5542.6|5539.6|5536.4|5533.4|0
1607666400000|2020-12-11 06:00:00|5537.9|5534.9|5538.6|5535.6|5540.2|5537.2|5530.5|5527.5|0
1607670000000|2020-12-11 07:00:00|5538.5|5535.5|5534.8|5532.8|5544.8|5542.8|5533.6|5531.6|1595
1607673600000|2020-12-11 08:00:00|5534.3|5533.3|5484.5|5483.5|5534.6|5533.6|5478.8|5477.8|12850
1607677200000|2020-12-11 09:00:00|5484.8|5483.8|5498|5497|5514.3|5513.3|5482.8|5481.8|7942
1607680800000|2020-12-11 10:00:00|5498.3|5497.3|5480.3|5479.3|5508|5507|5477.8|5476.8|7174
1607684400000|2020-12-11 11:00:00|5480.8|5479.8|5490|5489|5490|5489|5467|5466|7200
1607688000000|2020-12-11 12:00:00|5490.8|5489.8|5504.7|5503.7|5506.2|5505.2|5485.5|5484.5|4409
1607691600000|2020-12-11 13:00:00|5505.2|5504.2|5513.4|5512.4|5513.9|5512.9|5500.4|5499.4|6552
1607695200000|2020-12-11 14:00:00|5513.2|5512.2|5519.7|5518.7|5523.2|5522.2|5511.2|5510.2|10618
1607698800000|2020-12-11 15:00:00|5519.4|5518.4|5520|5519|5531|5530|5518|5517|9615
1607702400000|2020-12-11 16:00:00|5520.2|5519.2|5511.5|5509.5|5524.5|5523.5|5501.5|5499.5|13322
1607706000000|2020-12-11 17:00:00|5511.7|5509.7|5504.2|5502.2|5514|5512|5494.2|5492.2|1252
1607709600000|2020-12-11 18:00:00|5504|5502|5517.5|5515.5|5520.7|5518.7|5502.2|5500.2|444
1607713200000|2020-12-11 19:00:00|5517.7|5515.7|5515.2|5513.2|5521.5|5519.5|5515|5513|468
1607716800000|2020-12-11 20:00:00|5515|5513|5524.7|5522.7|5526|5524|5513.5|5511.5|937
1607720400000|2020-12-11 21:00:00|5526.3|5522.3|5521.9|5517.9|5528.1|5524.1|5519.9|5515.9|0
1607900400000|2020-12-13 23:00:00|5550.2|5546.2|5536.5|5532.5|5552.1|5548.1|5532.4|5528.4|0
1607904000000|2020-12-14 00:00:00|5536.7|5532.7|5548.9|5545.9|5552|5549|5535.1|5531.1|0
1607907600000|2020-12-14 01:00:00|5549|5546|5544.8|5541.8|5552.1|5549.1|5543.4|5540.4|0
1607911200000|2020-12-14 02:00:00|5545.4|5542.4|5540.5|5537.5|5546.3|5543.3|5540.4|5537.4|0
1607914800000|2020-12-14 03:00:00|5541.1|5538.1|5540.9|5537.9|5543.5|5540.5|5540.4|5537.4|0
1607918400000|2020-12-14 04:00:00|5541|5538|5538.8|5535.8|5542.6|5539.6|5536.4|5533.4|0
1607922000000|2020-12-14 05:00:00|5539|5536|5533.9|5530.9|5539.5|5536.5|5528.5|5525.5|0
1607925600000|2020-12-14 06:00:00|5533.8|5530.8|5541.6|5538.6|5548.5|5545.5|5532.2|5529.2|0
1607929200000|2020-12-14 07:00:00|5541.7|5538.7|5554|5552|5567.7|5565.7|5538.5|5536.5|3255
1607932800000|2020-12-14 08:00:00|5553.5|5552.5|5553.2|5552.2|5568|5567|5545|5544|15056
1607936400000|2020-12-14 09:00:00|5553.5|5552.5|5553|5552|5557|5556|5537.7|5536.7|18705
1607940000000|2020-12-14 10:00:00|5553.2|5552.2|5567.2|5566.2|5570.5|5569.5|5551.5|5550.5|12600
1607943600000|2020-12-14 11:00:00|5567|5566|5572.7|5571.7|5578|5577|5565|5564|11327
1607947200000|2020-12-14 12:00:00|5573|5572|5566.2|5565.2|5573|5572|5562.7|5561.7|7463
1607950800000|2020-12-14 13:00:00|5566.9|5565.9|5564.7|5563.7|5568.7|5567.7|5560.2|5559.2|6118
1607954400000|2020-12-14 14:00:00|5564.4|5563.4|5544.4|5543.4|5565.2|5564.2|5541.9|5540.9|9530
1607958000000|2020-12-14 15:00:00|5544.2|5543.2|5545.7|5544.7|5563.5|5562.5|5539.9|5538.9|35787
1607961600000|2020-12-14 16:00:00|5545.5|5544.5|5534|5532|5547|5546|5528|5526|28274
1607965200000|2020-12-14 17:00:00|5534.2|5532.2|5529.2|5527.2|5535.7|5533.7|5526.7|5524.7|4228
1607968800000|2020-12-14 18:00:00|5529|5527|5526.2|5524.2|5532|5530|5523.2|5521.2|712
1607972400000|2020-12-14 19:00:00|5526.5|5524.5|5525.7|5523.7|5528.2|5526.2|5518.2|5516.2|578
1607976000000|2020-12-14 20:00:00|5525.5|5523.5|5511|5509|5527.5|5525.5|5511|5509|940
1607979600000|2020-12-14 21:00:00|5512.6|5508.6|5521.2|5517.2|5522.5|5518.5|5512.6|5508.6|1
1607983200000|2020-12-14 22:00:00|5521.4|5517.4|5520.7|5516.7|5521.4|5517.4|5519.3|5515.3|0
1607986800000|2020-12-14 23:00:00|5521|5517|5525.5|5521.5|5529|5525|5519.3|5515.3|0
1607990400000|2020-12-15 00:00:00|5525.6|5521.6|5525.4|5522.4|5528.2|5524.2|5516.7|5513.7|0
1607994000000|2020-12-15 01:00:00|5525.5|5522.5|5520.7|5517.7|5527.1|5524.1|5514.8|5511.8|0
1607997600000|2020-12-15 02:00:00|5520.2|5517.2|5520.5|5517.5|5522.3|5519.3|5512.8|5509.8|0
1608001200000|2020-12-15 03:00:00|5520.4|5517.4|5517.9|5514.9|5523.5|5520.5|5514.7|5511.7|0
1608004800000|2020-12-15 04:00:00|5517.8|5514.8|5511.9|5508.9|5519.5|5516.5|5511.8|5508.8|0
1608008400000|2020-12-15 05:00:00|5512|5509|5521.1|5518.1|5522.8|5519.8|5510.1|5507.1|0
1608012000000|2020-12-15 06:00:00|5521.2|5518.2|5518.5|5515.5|5525.7|5522.7|5515.4|5512.4|0
1608015600000|2020-12-15 07:00:00|5518.3|5515.3|5526.2|5524.2|5526.7|5524.7|5515.2|5513.2|3663
1608019200000|2020-12-15 08:00:00|5525.7|5524.7|5562.2|5561.2|5564.2|5563.2|5515.2|5514.2|28478
1608022800000|2020-12-15 09:00:00|5561.9|5560.9|5557.9|5556.9|5567.2|5566.2|5555.2|5554.2|18223
1608026400000|2020-12-15 10:00:00|5558.2|5557.2|5552.7|5551.7|5560.2|5559.2|5548.7|5547.7|20767
1608030000000|2020-12-15 11:00:00|5552.2|5551.2|5542.7|5541.7|5553.9|5552.9|5541.2|5540.2|20993
1608033600000|2020-12-15 12:00:00|5543.2|5542.2|5534.5|5533.5|5547.2|5546.2|5532.7|5531.7|23477
1608037200000|2020-12-15 13:00:00|5534.2|5533.2|5548.7|5547.7|5549|5548|5532.7|5531.7|34395
1608040800000|2020-12-15 14:00:00|5548.5|5547.5|5531.5|5530.5|5551.5|5550.5|5529.2|5528.2|25229
1608044400000|2020-12-15 15:00:00|5531.7|5530.7|5530.7|5529.7|5534.9|5533.9|5524.7|5523.7|25279
1608048000000|2020-12-15 16:00:00|5530.2|5529.2|5537.7|5535.7|5542.2|5540.9|5524.4|5523.4|18121
1608051600000|2020-12-15 17:00:00|5537.9|5535.9|5550.7|5548.7|5551.2|5549.2|5536.9|5534.9|1631
1608055200000|2020-12-15 18:00:00|5550.9|5548.9|5555.9|5553.9|5556.2|5554.2|5548.7|5546.7|659
1608058800000|2020-12-15 19:00:00|5555.7|5553.7|5558.9|5556.9|5559.2|5557.2|5551.7|5549.7|552
1608062400000|2020-12-15 20:00:00|5559.2|5557.2|5564.2|5562.2|5564.7|5562.7|5558.7|5556.7|1083
1608066000000|2020-12-15 21:00:00|5564.9|5560.9|5561.9|5557.9|5565.3|5561.3|5559.1|5555.1|0
1608069600000|2020-12-15 22:00:00|5562|5558|5564.4|5560.4|5564.4|5560.4|5561.8|5557.8|0
1608073200000|2020-12-15 23:00:00|5564.3|5560.3|5560.5|5556.5|5566|5562|5558.6|5554.6|0
1608076800000|2020-12-16 00:00:00|5560.1|5556.1|5552.5|5549.5|5564.4|5561.4|5549.3|5546.3|0
1608080400000|2020-12-16 01:00:00|5552.4|5549.4|5552.9|5549.9|5553|5550|5549.6|5546.6|0
1608084000000|2020-12-16 02:00:00|5553|5550|5562.1|5559.1|5562.1|5559.1|5552.9|5549.9|0
1608087600000|2020-12-16 03:00:00|5562.2|5559.2|5557.4|5554.4|5562.3|5559.3|5557.4|5554.4|0
1608091200000|2020-12-16 04:00:00|5557.3|5554.3|5556.5|5553.5|5557.4|5554.4|5552.9|5549.9|0
1608094800000|2020-12-16 05:00:00|5556.6|5553.6|5556.6|5553.6|5558.1|5555.1|5552|5549|0
1608098400000|2020-12-16 06:00:00|5556.7|5553.7|5558.2|5555.2|5559.7|5556.7|5553.5|5550.5|0
1608102000000|2020-12-16 07:00:00|5558.7|5554.7|5559.2|5557.2|5564.9|5562.9|5554.9|5552.9|4587
1608105600000|2020-12-16 08:00:00|5558.7|5557.7|5582.3|5581.3|5592.2|5591.2|5551.9|5550.9|17820
1608109200000|2020-12-16 09:00:00|5582.6|5581.6|5576.3|5575.3|5585.6|5584.6|5574.1|5573.1|17483
1608112800000|2020-12-16 10:00:00|5576.6|5575.6|5574.6|5573.6|5582.8|5581.8|5569.1|5568.1|7615
1608116400000|2020-12-16 11:00:00|5574.3|5573.3|5568.3|5567.3|5578.1|5577.1|5566.6|5565.6|8438
1608120000000|2020-12-16 12:00:00|5568.1|5567.1|5550.8|5549.8|5568.1|5567.1|5549.6|5548.6|6977
1608123600000|2020-12-16 13:00:00|5550.6|5549.6|5533.1|5532.1|5557.6|5556.6|5532.8|5531.8|10900
1608127200000|2020-12-16 14:00:00|5533.3|5532.3|5526.3|5525.3|5533.3|5532.3|5515.1|5514.1|13341
1608130800000|2020-12-16 15:00:00|5526.8|5525.8|5541|5540|5543.5|5542.5|5517|5516|19617
1608134400000|2020-12-16 16:00:00|5541.2|5540.2|5551|5549|5553.5|5552.2|5541|5540|20911
1608138000000|2020-12-16 17:00:00|5551.2|5549.2|5550.5|5548.5|5553.5|5551.5|5546.2|5544.2|3359
1608141600000|2020-12-16 18:00:00|5550.7|5548.7|5549.2|5547.2|5550.7|5548.7|5546.7|5544.7|3688
1608145200000|2020-12-16 19:00:00|5550.7|5548.7|5554|5552|5556.7|5554.7|5540.7|5538.7|613
1608148800000|2020-12-16 20:00:00|5553.7|5551.7|5555|5553|5560.5|5558.5|5548.2|5546.2|961
1608152400000|2020-12-16 21:00:00|5555.8|5551.8|5558.1|5554.1|5561.4|5557.4|5555.1|5551.1|0
1608156000000|2020-12-16 22:00:00|5558|5554|5558.4|5554.4|5558.4|5554.4|5556.5|5552.5|0
1608159600000|2020-12-16 23:00:00|5558.8|5554.8|5560.8|5556.8|5562.8|5558.8|5557.6|5553.6|0
1608163200000|2020-12-17 00:00:00|5560.7|5556.7|5553.2|5550.2|5560.8|5556.8|5548.2|5545.2|0
1608166800000|2020-12-17 01:00:00|5553.1|5550.1|5551.9|5548.9|5557.8|5554.8|5550.2|5547.2|0
1608170400000|2020-12-17 02:00:00|5551.8|5548.8|5559.2|5556.2|5559.3|5556.3|5550.4|5547.4|0
1608174000000|2020-12-17 03:00:00|5559.3|5556.3|5560.8|5557.8|5562.5|5559.5|5556.5|5553.5|0
1608177600000|2020-12-17 04:00:00|5560.9|5557.9|5565.2|5562.2|5566|5563|5559.5|5556.5|0
1608181200000|2020-12-17 05:00:00|5565.5|5562.5|5571.9|5568.9|5573.1|5570.1|5563.5|5560.5|0
1608184800000|2020-12-17 06:00:00|5571.8|5568.8|5568.6|5565.6|5571.8|5568.8|5567.1|5564.1|0
1608188400000|2020-12-17 07:00:00|5568.4|5565.4|5578.7|5576.7|5581.5|5579.5|5562.5|5560.5|1779
1608192000000|2020-12-17 08:00:00|5578.2|5577.2|5572.3|5571.3|5589|5588|5570.2|5569.2|7660
1608195600000|2020-12-17 09:00:00|5573|5572|5565|5564|5581.3|5580.3|5564.3|5563.3|5865
1608199200000|2020-12-17 10:00:00|5564.8|5563.8|5562.5|5561.5|5566.3|5565.3|5557.8|5556.8|7052
1608202800000|2020-12-17 11:00:00|5562.3|5561.3|5569.8|5568.8|5574.3|5573.3|5561.8|5560.8|4710
1608206400000|2020-12-17 12:00:00|5569.5|5568.5|5571.6|5570.6|5575.8|5574.8|5565|5564|3302
1608210000000|2020-12-17 13:00:00|5571.3|5570.3|5563.6|5562.6|5574.8|5573.8|5561.1|5560.1|1752
1608213600000|2020-12-17 14:00:00|5563.8|5562.8|5577.3|5576.3|5579.6|5578.6|5561.3|5560.3|2401
1608217200000|2020-12-17 15:00:00|5578.1|5577.1|5553.3|5552.3|5579.8|5578.8|5546.3|5545.3|10203
1608220800000|2020-12-17 16:00:00|5553.6|5552.6|5548.6|5546.6|5560.6|5559.6|5541.6|5539.6|8179
1608224400000|2020-12-17 17:00:00|5548.1|5546.1|5548.1|5546.1|5549.1|5547.1|5541.1|5539.1|1530
1608228000000|2020-12-17 18:00:00|5548.3|5546.3|5550.1|5548.1|5550.6|5548.6|5546.1|5544.1|1013
1608231600000|2020-12-17 19:00:00|5549.1|5547.1|5549.8|5547.8|5551.6|5549.6|5548.1|5546.1|276
1608235200000|2020-12-17 20:00:00|5549.6|5547.6|5544.6|5542.6|5551.6|5549.6|5537.8|5535.8|1145
1608238800000|2020-12-17 21:00:00|5543|5539|5544.8|5540.8|5547.1|5543.1|5541|5537|0
1608242400000|2020-12-17 22:00:00|5544.5|5540.5|5544.8|5540.8|5545.6|5541.6|5543.8|5539.8|0
1608246000000|2020-12-17 23:00:00|5544.5|5540.5|5544.2|5540.2|5545.5|5541.5|5541.2|5537.2|0
1608249600000|2020-12-18 00:00:00|5544.3|5540.3|5536.3|5533.3|5547.7|5544.7|5534.9|5531.9|0
1608253200000|2020-12-18 01:00:00|5536.4|5533.4|5535|5532|5539.7|5536.7|5533.7|5530.7|0
1608256800000|2020-12-18 02:00:00|5535.1|5532.1|5527.8|5524.8|5535.1|5532.1|5526.3|5523.3|0
1608260400000|2020-12-18 03:00:00|5527.9|5524.9|5530|5527|5532.9|5529.9|5527.8|5524.8|0
1608264000000|2020-12-18 04:00:00|5529.9|5526.9|5528.6|5525.6|5533|5530|5528.6|5525.6|0
1608267600000|2020-12-18 05:00:00|5528.5|5525.5|5529|5526|5530.7|5527.7|5519.9|5516.9|0
1608271200000|2020-12-18 06:00:00|5529.1|5526.1|5533.7|5530.7|5535.1|5532.1|5527.6|5524.6|0
1608274800000|2020-12-18 07:00:00|5533.6|5530.6|5533.3|5531.3|5540.8|5538.8|5527.3|5525.3|2059
1608278400000|2020-12-18 08:00:00|5532.8|5531.8|5562.1|5561.1|5570.4|5569.4|5524.3|5523.3|11199
1608282000000|2020-12-18 09:00:00|5562.4|5561.4|5553.1|5552.1|5584.4|5583.4|5543.1|5542.1|9961
1608285600000|2020-12-18 10:00:00|5553.4|5552.4|5555.6|5554.6|5559.1|5558.1|5538.1|5537.1|7872
1608289200000|2020-12-18 11:00:00|5555.4|5554.4|5553.1|5552.1|5559.6|5558.6|5541.6|5540.6|6375
1608292800000|2020-12-18 12:00:00|5553.4|5552.4|5536.1|5535.1|5561.4|5560.4|5536.1|5535.1|5220
1608296400000|2020-12-18 13:00:00|5536.4|5535.4|5532.8|5531.8|5545.3|5544.3|5531.3|5530.3|4817
1608300000000|2020-12-18 14:00:00|5532.3|5531.3|5532|5531|5541.8|5540.8|5528.8|5527.8|15507
1608303600000|2020-12-18 15:00:00|5532.3|5531.3|5529.2|5528.2|5533.8|5532.8|5521.5|5520.5|7299
1608307200000|2020-12-18 16:00:00|5528.9|5527.9|5524.2|5522.2|5531.2|5530.2|5515.2|5513.2|13086
1608310800000|2020-12-18 17:00:00|5523.9|5521.9|5525.9|5523.9|5532.2|5530.2|5522.7|5520.7|1566
1608314400000|2020-12-18 18:00:00|5525.7|5523.7|5517.9|5515.9|5526.7|5524.7|5517.2|5515.2|376
1608318000000|2020-12-18 19:00:00|5517.7|5515.7|5514.9|5512.9|5517.9|5515.9|5512.4|5510.4|468
1608321600000|2020-12-18 20:00:00|5514.7|5512.7|5519.4|5517.4|5527.4|5525.4|5506.2|5504.2|934
1608325200000|2020-12-18 21:00:00|5515.8|5511.8|5528.9|5524.9|5533.2|5529.2|5506.4|5502.4|0
1608505200000|2020-12-20 23:00:00|5521.6|5517.6|5502.1|5498.1|5522.8|5518.8|5494.7|5490.7|0
1608508800000|2020-12-21 00:00:00|5501.8|5497.8|5445|5442|5511|5507|5440.8|5437.8|0
1608512400000|2020-12-21 01:00:00|5444.7|5441.7|5429.5|5426.5|5445.6|5442.6|5425.8|5422.8|0
1608516000000|2020-12-21 02:00:00|5429.6|5426.6|5432.2|5429.2|5439.9|5436.9|5428.5|5425.5|0
1608519600000|2020-12-21 03:00:00|5431.7|5428.7|5428.2|5425.2|5432.6|5429.6|5425.1|5422.1|0
1608523200000|2020-12-21 04:00:00|5428.4|5425.4|5437.7|5434.7|5440.6|5437.6|5427|5424|0
1608526800000|2020-12-21 05:00:00|5437.6|5434.6|5455.6|5452.6|5457.3|5454.3|5436.2|5433.2|0
1608530400000|2020-12-21 06:00:00|5455.5|5452.5|5445.2|5442.2|5455.5|5452.5|5435.5|5432.5|0
1608534000000|2020-12-21 07:00:00|5442.6|5439.6|5413.4|5411.4|5444.9|5442.9|5390.7|5388.7|5140
1608537600000|2020-12-21 08:00:00|5412.9|5411.9|5400.7|5399.7|5424.4|5423.4|5371.7|5370.7|21823
1608541200000|2020-12-21 09:00:00|5400.2|5399.2|5372.6|5371.6|5403.7|5402.7|5365.3|5364.3|10706
1608544800000|2020-12-21 10:00:00|5372.8|5371.8|5321.8|5320.8|5372.8|5371.8|5303.3|5302.3|20550
1608548400000|2020-12-21 11:00:00|5322.1|5321.1|5371.1|5370.1|5383.3|5382.3|5319.3|5318.3|12289
1608552000000|2020-12-21 12:00:00|5371.3|5370.3|5377.9|5376.9|5392.3|5391.3|5369.6|5368.6|6818
1608555600000|2020-12-21 13:00:00|5377.7|5376.7|5360.9|5359.9|5378.2|5377.2|5350.7|5349.7|6800
1608559200000|2020-12-21 14:00:00|5361.2|5360.2|5359.2|5358.2|5380.2|5379.2|5352.4|5351.4|7463
1608562800000|2020-12-21 15:00:00|5358.9|5357.9|5379.6|5378.6|5386.3|5385.3|5342.3|5341.3|11940
1608566400000|2020-12-21 16:00:00|5380.1|5379.1|5408.3|5406.3|5411.8|5409.8|5378.8|5377.8|13068
1608570000000|2020-12-21 17:00:00|5408.6|5406.6|5429.8|5427.8|5431.1|5429.1|5405.1|5403.1|1713
1608573600000|2020-12-21 18:00:00|5430.3|5428.3|5438.3|5436.3|5442.6|5440.6|5427.8|5425.8|887
1608577200000|2020-12-21 19:00:00|5438.6|5436.6|5445.6|5443.6|5450.3|5448.3|5435.1|5433.1|942
1608580800000|2020-12-21 20:00:00|5446.1|5444.1|5446.1|5444.1|5448.8|5446.8|5428.1|5426.1|1442
1608584400000|2020-12-21 21:00:00|5438.3|5436.3|5442.6|5438.6|5446.1|5442.1|5434|5430|0
1608588000000|2020-12-21 22:00:00|5442.2|5438.2|5442.3|5438.3|5443.7|5439.7|5440.9|5436.9|0
1608591600000|2020-12-21 23:00:00|5442.5|5438.5|5439.2|5435.2|5448|5444|5437.1|5433.1|0
1608595200000|2020-12-22 00:00:00|5439.3|5435.3|5417.5|5414.5|5449.6|5446.6|5413.8|5410.8|0
1608598800000|2020-12-22 01:00:00|5417.7|5414.7|5427|5424|5436.6|5433.6|5416.7|5413.7|0
1608602400000|2020-12-22 02:00:00|5427.2|5424.2|5434|5431|5438.2|5435.2|5423.4|5420.4|0
1608606000000|2020-12-22 03:00:00|5433.9|5430.9|5421.2|5418.2|5435.5|5432.5|5416.4|5413.4|0
1608609600000|2020-12-22 04:00:00|5421.7|5418.7|5407.7|5404.7|5424.1|5421.1|5404.5|5401.5|0
1608613200000|2020-12-22 05:00:00|5407.6|5404.6|5401.3|5398.3|5410.1|5407.1|5394.8|5391.8|0
1608616800000|2020-12-22 06:00:00|5401.4|5398.4|5398.5|5395.5|5405.9|5402.9|5393.7|5390.7|0
1608620400000|2020-12-22 07:00:00|5398.8|5395.8|5422.3|5420.3|5433.8|5431.8|5390.3|5388.3|2784
1608624000000|2020-12-22 08:00:00|5421.8|5420.8|5465.1|5464.1|5473.3|5472.3|5408.3|5407.3|10936
1608627600000|2020-12-22 09:00:00|5464.8|5463.8|5439.1|5438.1|5473.1|5472.1|5437.8|5436.8|6354
1608631200000|2020-12-22 10:00:00|5439.6|5438.6|5436.6|5435.6|5447.1|5446.1|5428.1|5427.1|6498
1608634800000|2020-12-22 11:00:00|5437.1|5436.1|5443.6|5442.6|5450.3|5449.3|5433.8|5432.8|3158
1608638400000|2020-12-22 12:00:00|5442.8|5441.8|5447|5446|5452|5451|5441.3|5440.3|2347
1608642000000|2020-12-22 13:00:00|5447.3|5446.3|5451|5450|5457.3|5456.3|5446.8|5445.8|2535
1608645600000|2020-12-22 14:00:00|5451.3|5450.3|5442.5|5441.5|5453.3|5452.3|5437.5|5436.5|5068
1608649200000|2020-12-22 15:00:00|5442.3|5441.3|5465.8|5464.8|5467.8|5466.8|5435.3|5434.3|7478
1608652800000|2020-12-22 16:00:00|5466|5465|5463.2|5461.2|5478.8|5477.8|5457.4|5455.4|10673
1608656400000|2020-12-22 17:00:00|5462.9|5460.9|5468.4|5466.4|5468.9|5466.9|5460.7|5458.7|703
1608660000000|2020-12-22 18:00:00|5468.9|5466.9|5472.4|5470.4|5474.9|5472.9|5468.2|5466.2|417
1608663600000|2020-12-22 19:00:00|5472.7|5470.7|5470.4|5468.4|5474.9|5472.9|5465.7|5463.7|233
1608667200000|2020-12-22 20:00:00|5470.2|5468.2|5470.7|5468.7|5474.9|5472.9|5461.9|5459.9|730
1608670800000|2020-12-22 21:00:00|5473.8|5469.8|5470.8|5466.8|5476.6|5472.6|5470.3|5466.3|0
1608674400000|2020-12-22 22:00:00|5470.9|5466.9|5471|5467|5471.2|5467.2|5470.7|5466.7|0
1608678000000|2020-12-22 23:00:00|5470.9|5466.9|5481.7|5477.7|5482.1|5478.1|5469.7|5465.7|0
1608681600000|2020-12-23 00:00:00|5481.6|5477.6|5450.5|5447.5|5483.5|5479.5|5443.7|5440.7|0
1608685200000|2020-12-23 01:00:00|5450.7|5447.7|5452|5449|5457.9|5454.9|5441.6|5438.6|0
1608688800000|2020-12-23 02:00:00|5452.1|5449.1|5442.6|5439.6|5453.5|5450.5|5438|5435|0
1608692400000|2020-12-23 03:00:00|5442.7|5439.7|5458.3|5455.3|5459.8|5456.8|5441|5438|0
1608696000000|2020-12-23 04:00:00|5458.2|5455.2|5462.8|5459.8|5465.9|5462.9|5456.8|5453.8|0
1608699600000|2020-12-23 05:00:00|5462.3|5459.3|5464|5461|5465.7|5462.7|5459.4|5456.4|0
1608703200000|2020-12-23 06:00:00|5463.9|5460.9|5471.2|5468.2|5471.3|5468.3|5462.4|5459.4|0
1608706800000|2020-12-23 07:00:00|5472.4|5469.4|5481.7|5479.7|5488.9|5486.9|5469.4|5467.4|2072
1608710400000|2020-12-23 08:00:00|5480.7|5478.9|5496.2|5495.2|5507.2|5506.2|5470.2|5469.2|9591
1608714000000|2020-12-23 09:00:00|5496.4|5495.4|5502.2|5501.2|5506.4|5505.4|5489.2|5488.2|3145
1608717600000|2020-12-23 10:00:00|5502.7|5501.7|5509.2|5508.2|5513.2|5512.2|5500.9|5499.9|3506
1608721200000|2020-12-23 11:00:00|5508.9|5507.9|5496.7|5495.7|5509.2|5508.2|5486.7|5485.7|2834
1608724800000|2020-12-23 12:00:00|5496.2|5495.2|5499.7|5498.7|5499.7|5498.7|5490.7|5489.7|1493
1608728400000|2020-12-23 13:00:00|5499.4|5498.4|5509.4|5508.4|5510.7|5509.7|5495.7|5494.7|2724
1608732000000|2020-12-23 14:00:00|5509.7|5508.7|5522.4|5521.4|5526.7|5525.7|5507.9|5506.9|7325
1608735600000|2020-12-23 15:00:00|5522.2|5521.2|5520.2|5519.2|5528.7|5527.7|5503.2|5502.2|7923
1608739200000|2020-12-23 16:00:00|5519.7|5518.7|5536.7|5534.7|5541.2|5540.2|5519.2|5518.2|12346
1608742800000|2020-12-23 17:00:00|5536.4|5534.4|5534.4|5532.4|5538.7|5536.7|5528.7|5526.7|1293
1608746400000|2020-12-23 18:00:00|5534.2|5532.2|5541.9|5539.9|5545.7|5543.7|5533.7|5531.7|447
1608750000000|2020-12-23 19:00:00|5542.2|5540.2|5535.2|5533.2|5543.7|5541.7|5535.2|5533.2|265
1608753600000|2020-12-23 20:00:00|5534.9|5532.9|5534.7|5532.7|5544.9|5542.9|5528.4|5526.4|1024
1608757200000|2020-12-23 21:00:00|5535.2|5531.2|5543.2|5539.2|5543.8|5539.8|5529.3|5525.3|0
1608760800000|2020-12-23 22:00:00|5543|5539|5545.2|5541.2|5545.3|5541.3|5542.1|5538.1|0
1608764400000|2020-12-23 23:00:00|5545.5|5541.5|5545.5|5541.5|5547.7|5543.7|5541.4|5537.4|0
1608768000000|2020-12-24 00:00:00|5545.4|5541.4|5544.2|5541.2|5549.1|5545.1|5541.5|5538.5|0
1608771600000|2020-12-24 01:00:00|5544.5|5541.5|5552.4|5549.4|5553.7|5550.7|5538.2|5535.2|0
1608775200000|2020-12-24 02:00:00|5552.3|5549.3|5554.1|5551.1|5558.6|5555.6|5551.7|5548.7|0
1608778800000|2020-12-24 03:00:00|5554.4|5551.4|5551.5|5548.5|5555.7|5552.7|5549.8|5546.8|0
1608782400000|2020-12-24 04:00:00|5551.4|5548.4|5551.6|5548.6|5554.5|5551.5|5548.2|5545.2|0
1608786000000|2020-12-24 05:00:00|5551.7|5548.7|5554.4|5551.4|5555.8|5552.8|5548.5|5545.5|0
1608789600000|2020-12-24 06:00:00|5554.6|5551.6|5558|5555|5560|5557|5551.4|5548.4|0
1608793200000|2020-12-24 07:00:00|5556.7|5553.7|5552.7|5550.7|5560.2|5558.2|5544.2|5542.2|1167
1608796800000|2020-12-24 08:00:00|5552.2|5551.2|5534.7|5533.7|5552.2|5551.2|5531.2|5530.2|3039
1608800400000|2020-12-24 09:00:00|5534.4|5533.4|5530.8|5529.8|5540.7|5539.7|5530.7|5529.7|1262
1608804000000|2020-12-24 10:00:00|5530.5|5529.5|5534|5533|5538.3|5537.3|5529.8|5528.8|1039
1608807600000|2020-12-24 11:00:00|5533.8|5532.8|5528.3|5527.3|5534.8|5533.8|5526.3|5525.3|871
1608811200000|2020-12-24 12:00:00|5527.8|5526.8|5525.5|5524.5|5527.8|5526.8|5518|5517|1575
1608814800000|2020-12-24 13:00:00|5527.7|5523.7|5528.1|5524.1|5529.6|5525.6|5526.1|5522.1|0
1608818400000|2020-12-24 14:00:00|5528.4|5524.4|5530.1|5526.1|5533|5529|5525.1|5521.1|0
1608822000000|2020-12-24 15:00:00|5530.4|5526.4|5528|5524|5534.2|5530.2|5527.5|5523.5|0
1608825600000|2020-12-24 16:00:00|5527.6|5523.6|5523.7|5519.7|5532.4|5528.4|5520.2|5516.2|0
1608829200000|2020-12-24 17:00:00|5522.7|5518.7|5538.3|5534.3|5538.3|5534.3|5518.2|5514.2|0
1608832800000|2020-12-24 18:00:00|5538.7|5534.7|5534.3|5530.3|5539|5535|5534.3|5530.3|0
1609110000000|2020-12-27 23:00:00|5523.8|5519.8|5551.8|5547.8|5560.3|5556.3|5520.6|5516.6|0
1609113600000|2020-12-28 00:00:00|5551.9|5547.9|5549.7|5546.7|5555.2|5551.2|5530.8|5527.8|0
1609117200000|2020-12-28 01:00:00|5549.8|5546.8|5545.5|5542.5|5551|5548|5538.8|5535.8|0
1609120800000|2020-12-28 02:00:00|5545.2|5542.2|5553.2|5550.2|5553.4|5550.4|5542.5|5539.5|0
1609124400000|2020-12-28 03:00:00|5553.3|5550.3|5556.3|5553.3|5561.1|5558.1|5553.2|5550.2|0
1609128000000|2020-12-28 04:00:00|5556.2|5553.2|5554.3|5551.3|5556.3|5553.3|5552.1|5549.1|0
1609131600000|2020-12-28 05:00:00|5553.8|5550.8|5556.1|5553.1|5560.2|5557.2|5552.9|5549.9|0
1609135200000|2020-12-28 06:00:00|5556.7|5553.7|5555.9|5552.9|5557.6|5554.6|5550|5547|0
1609138800000|2020-12-28 07:00:00|5555.6|5552.6|5567.5|5565.5|5577.5|5575.5|5549.5|5547.5|2418
1609142400000|2020-12-28 08:00:00|5567|5566|5572.6|5571.6|5574.5|5573.5|5548.5|5547.5|7756
1609146000000|2020-12-28 09:00:00|5572.3|5571.3|5578.1|5577.1|5582.1|5581.1|5566.1|5565.1|4857
1609149600000|2020-12-28 10:00:00|5578.6|5577.6|5581.1|5580.1|5583.8|5582.8|5572.8|5571.8|3201
1609153200000|2020-12-28 11:00:00|5581.3|5580.3|5586.8|5585.8|5590.6|5589.6|5580.1|5579.1|1334
1609156800000|2020-12-28 12:00:00|5586.6|5585.6|5584.8|5583.8|5588.8|5587.8|5580.6|5579.6|953
1609160400000|2020-12-28 13:00:00|5584.5|5583.5|5585|5584|5586.8|5585.8|5578.8|5577.8|1732
1609164000000|2020-12-28 14:00:00|5584.8|5583.8|5591.5|5590.5|5594.3|5593.3|5578.3|5577.3|3282
1609167600000|2020-12-28 15:00:00|5591.8|5590.8|5595.8|5594.8|5601.1|5600.1|5587.5|5586.5|4510
1609171200000|2020-12-28 16:00:00|5596.1|5595.1|5590.3|5588.3|5600.1|5598.1|5587.6|5585.6|5247
1609174800000|2020-12-28 17:00:00|5590.1|5588.1|5589.1|5587.1|5591.6|5589.6|5587.1|5585.1|503
1609178400000|2020-12-28 18:00:00|5588.8|5586.8|5588.1|5586.1|5590.1|5588.1|5587.1|5585.1|175
1609182000000|2020-12-28 19:00:00|5588.3|5586.3|5588.8|5586.8|5590.6|5588.6|5588.1|5586.1|143
1609185600000|2020-12-28 20:00:00|5589.1|5587.1|5581.8|5579.8|5589.3|5587.3|5579.1|5577.1|494
1609189200000|2020-12-28 21:00:00|5583.4|5579.4|5587|5583|5588.7|5584.7|5581.4|5577.4|2
1609192800000|2020-12-28 22:00:00|5587.1|5583.1|5587.5|5583.5|5587.7|5583.7|5586.5|5582.5|0
1609196400000|2020-12-28 23:00:00|5587.8|5583.8|5594.2|5590.2|5594.2|5590.2|5586.9|5582.9|0
1609200000000|2020-12-29 00:00:00|5594.1|5590.1|5598.1|5595.1|5608.7|5605.7|5594.1|5590.1|0
1609203600000|2020-12-29 01:00:00|5597.5|5594.5|5605.2|5602.2|5609.9|5606.9|5595.2|5592.2|0
1609207200000|2020-12-29 02:00:00|5604.7|5601.7|5608.7|5605.7|5614.3|5611.3|5603.8|5600.8|0
1609210800000|2020-12-29 03:00:00|5608.8|5605.8|5607.3|5604.3|5611.7|5608.7|5601.5|5598.5|0
1609214400000|2020-12-29 04:00:00|5607.2|5604.2|5612.2|5609.2|5617.6|5614.6|5605.8|5602.8|0
1609218000000|2020-12-29 05:00:00|5612.3|5609.3|5617|5614|5619.9|5616.9|5608.6|5605.6|0
1609221600000|2020-12-29 06:00:00|5617.1|5614.1|5617.2|5614.2|5618.6|5615.6|5612.4|5609.4|0
1609225200000|2020-12-29 07:00:00|5617.1|5614.1|5611.8|5609.8|5620.6|5618.6|5603.6|5601.6|2386
1609228800000|2020-12-29 08:00:00|5611.1|5610.1|5610.9|5609.9|5623.1|5622.1|5603.3|5602.3|5799
1609232400000|2020-12-29 09:00:00|5610.6|5609.6|5616.9|5615.9|5627.1|5626.1|5609.9|5608.9|5302
1609236000000|2020-12-29 10:00:00|5616.6|5615.6|5613.4|5612.4|5618.9|5617.9|5607.6|5606.6|2959
1609239600000|2020-12-29 11:00:00|5613.6|5612.6|5613.1|5612.1|5615.4|5614.4|5605.9|5604.9|1906
1609243200000|2020-12-29 12:00:00|5613.6|5612.6|5609.5|5608.5|5616.1|5615.1|5608|5607|1495
1609246800000|2020-12-29 13:00:00|5610|5609|5617|5616|5617.2|5616.2|5606.2|5605.2|3169
1609250400000|2020-12-29 14:00:00|5617.2|5616.2|5608|5607|5624|5623|5605|5604|5317
1609254000000|2020-12-29 15:00:00|5608.5|5607.5|5618.8|5617.8|5622.3|5621.3|5604.3|5603.3|7273
1609257600000|2020-12-29 16:00:00|5618.5|5617.5|5609|5607|5621|5619.5|5608.5|5606.5|6811
1609261200000|2020-12-29 17:00:00|5609.3|5607.3|5589.5|5587.5|5610.5|5608.5|5583.8|5581.8|1573
1609264800000|2020-12-29 18:00:00|5589.8|5587.8|5596.5|5594.5|5596.5|5594.5|5587|5585|476
1609268400000|2020-12-29 19:00:00|5596.3|5594.3|5589.8|5587.8|5597|5595|5584.5|5582.5|475
1609272000000|2020-12-29 20:00:00|5590.3|5588.3|5589.5|5587.5|5596|5594|5586|5584|571
1609275600000|2020-12-29 21:00:00|5590|5586|5596.6|5592.6|5597.9|5593.9|5590|5586|0
1609279200000|2020-12-29 22:00:00|5596.5|5592.5|5595.6|5591.6|5596.5|5592.5|5594.6|5590.6|0
1609282800000|2020-12-29 23:00:00|5595.7|5591.7|5592.7|5588.7|5598.7|5594.7|5589.4|5585.4|0
1609286400000|2020-12-30 00:00:00|5592.6|5588.6|5583.2|5580.2|5593.4|5589.4|5578.2|5575.2|0
1609290000000|2020-12-30 01:00:00|5583.1|5580.1|5591.4|5588.4|5594.5|5591.5|5581.5|5578.5|0
1609293600000|2020-12-30 02:00:00|5591.5|5588.5|5602|5599|5602.1|5599.1|5591.5|5588.5|0
1609297200000|2020-12-30 03:00:00|5602.1|5599.1|5598.9|5595.9|5603.5|5600.5|5594.3|5591.3|0
1609300800000|2020-12-30 04:00:00|5599|5596|5605.3|5602.3|5608.4|5605.4|5597.5|5594.5|0
1609304400000|2020-12-30 05:00:00|5605.2|5602.2|5604.4|5601.4|5615.1|5612.1|5603.9|5600.9|0
1609308000000|2020-12-30 06:00:00|5604.7|5601.7|5605.8|5602.8|5609.2|5606.2|5604.5|5601.5|0
1609311600000|2020-12-30 07:00:00|5605.7|5602.7|5609.3|5607.3|5615.5|5613.5|5598|5596|1064
1609315200000|2020-12-30 08:00:00|5608.8|5607.8|5611.3|5610.3|5626.5|5625.5|5603.5|5602.5|5204
1609318800000|2020-12-30 09:00:00|5611.6|5610.6|5618.3|5617.3|5622.1|5621.1|5605.1|5604.1|2158
1609322400000|2020-12-30 10:00:00|5617.8|5616.8|5617.6|5616.6|5622.6|5621.6|5613.6|5612.6|1923
1609326000000|2020-12-30 11:00:00|5617.8|5616.8|5611.3|5610.3|5622.1|5621.1|5610.6|5609.6|1344
1609329600000|2020-12-30 12:00:00|5611.6|5610.6|5606.5|5605.5|5612.5|5611.5|5606|5605|1258
1609333200000|2020-12-30 13:00:00|5606.2|5605.2|5602.5|5601.5|5614|5613|5600.5|5599.5|2496
1609336800000|2020-12-30 14:00:00|5602.2|5601.2|5611.2|5610.2|5612.7|5611.7|5601|5600|2930
1609340400000|2020-12-30 15:00:00|5610|5609|5604.8|5603.8|5618|5617|5604.3|5603.3|3014
1609344000000|2020-12-30 16:00:00|5605|5604|5599.8|5597.8|5614.8|5613.8|5589.5|5587.5|7890
1609347600000|2020-12-30 17:00:00|5600|5598|5599.3|5597.3|5600.8|5598.8|5596.5|5594.5|601
1609351200000|2020-12-30 18:00:00|5599|5597|5592.5|5590.5|5602.5|5600.5|5592.5|5590.5|239
1609354800000|2020-12-30 19:00:00|5592.3|5590.3|5582|5580|5593.3|5591.3|5580.5|5578.5|499
1609358400000|2020-12-30 20:00:00|5581.8|5579.8|5570|5568|5586.3|5584.3|5570|5568|743
1609362000000|2020-12-30 21:00:00|5575.1|5571.1|5578.1|5574.1|5578.6|5574.6|5571.7|5567.7|0
1609365600000|2020-12-30 22:00:00|5578.2|5574.2|5578.9|5574.9|5579.3|5575.3|5577.6|5573.6|0
1609369200000|2020-12-30 23:00:00|5579|5575|5583.4|5579.4|5584.5|5580.5|5577.9|5573.9|0
1609372800000|2020-12-31 00:00:00|5583.6|5579.6|5584.9|5581.9|5585.6|5582.4|5583.6|5579.6|0
1609376400000|2020-12-31 01:00:00|5584.8|5581.8|5585.3|5582.3|5585.3|5582.3|5578.4|5575.4|0
1609380000000|2020-12-31 02:00:00|5585|5582|5581.8|5578.8|5586|5583|5580.9|5577.9|0
1609383600000|2020-12-31 03:00:00|5581.9|5578.9|5580|5577|5583.3|5580.3|5578.4|5575.4|0
1609387200000|2020-12-31 04:00:00|5579.9|5576.9|5578.2|5575.2|5579.9|5576.9|5575|5572|0
1609390800000|2020-12-31 05:00:00|5578.1|5575.1|5581|5578|5581.4|5578.4|5577.2|5574.2|0
1609394400000|2020-12-31 06:00:00|5580.9|5577.9|5579|5576|5581.7|5578.7|5578.7|5575.7|0
1609398000000|2020-12-31 07:00:00|5579.1|5576.1|5574|5572|5582.5|5580.5|5570.3|5568.3|842
1609401600000|2020-12-31 08:00:00|5573.5|5572.5|5576.6|5575.6|5578.4|5577.4|5559.3|5558.3|4253
1609405200000|2020-12-31 09:00:00|5576.9|5575.9|5580.9|5579.9|5582.9|5581.9|5572.9|5571.9|2246
1609408800000|2020-12-31 10:00:00|5581.1|5580.1|5594.1|5593.1|5595.1|5594.1|5580.6|5579.6|1861
1609412400000|2020-12-31 11:00:00|5594.4|5593.4|5591.9|5590.9|5600.4|5599.4|5591.9|5590.9|1448
1609416000000|2020-12-31 12:00:00|5592.4|5591.4|5554.3|5553.3|5593.9|5592.9|5552.6|5551.6|6641
1609419600000|2020-12-31 13:00:00|5557.8|5553.8|5560.8|5556.8|5562|5558|5555.5|5551.5|2
1609423200000|2020-12-31 14:00:00|5560.5|5556.5|5562.4|5558.4|5564.6|5560.6|5556.4|5552.4|0
1609426800000|2020-12-31 15:00:00|5562.7|5558.7|5564.7|5560.7|5570.3|5566.3|5562.7|5558.7|0
1609430400000|2020-12-31 16:00:00|5564.4|5560.4|5554.6|5550.6|5567.3|5563.3|5553.1|5549.1|0
1609434000000|2020-12-31 17:00:00|5554.9|5550.9|5563.6|5559.6|5566.5|5562.5|5553.9|5549.9|0
1609437600000|2020-12-31 18:00:00|5564|5560|5559.4|5555.4|5564.4|5560.4|5557.3|5553.3|0
1609441200000|2020-12-31 19:00:00|5559|5555|5573.5|5569.5|5576.8|5572.8|5555.6|5551.6|0
1609444800000|2020-12-31 20:00:00|5573.8|5569.8|5585.5|5581.5|5596.1|5592.1|5573.5|5569.5|0
1609448400000|2020-12-31 21:00:00|5585.8|5581.8|5590.7|5586.7|5596.2|5592.2|5585.6|5581.6|0
1609452000000|2020-12-31 22:00:00|5590.8|5586.8|5590.8|5586.8|5590.8|5586.8|5590.8|5586.8|0
1609714800000|2021-01-03 23:00:00|5585.8|5581.8|5591.1|5587.1|5595.7|5591.7|5582.3|5578.3|0
1609718400000|2021-01-04 00:00:00|5591|5587|5566.9|5563.9|5591.1|5587.1|5558.1|5555.1|0
1609722000000|2021-01-04 01:00:00|5566.4|5563.4|5574.8|5571.8|5582.1|5579.1|5565.5|5562.5|0
1609725600000|2021-01-04 02:00:00|5574.9|5571.9|5579|5576|5586.5|5583.5|5574.9|5571.9|0
1609729200000|2021-01-04 03:00:00|5579.1|5576.1|5584.6|5581.6|5589.3|5586.3|5577.6|5574.6|0
1609732800000|2021-01-04 04:00:00|5585|5582|5585|5582|5587.9|5584.9|5576.3|5573.3|0
1609736400000|2021-01-04 05:00:00|5584.9|5581.9|5586.1|5583.1|5587.4|5584.4|5580.1|5577.1|0
1609740000000|2021-01-04 06:00:00|5585.8|5582.8|5590.6|5587.6|5590.8|5587.8|5584.3|5581.3|0
1609743600000|2021-01-04 07:00:00|5590.3|5587.3|5621.8|5619.8|5622|5620|5590.3|5587.3|2656
1609747200000|2021-01-04 08:00:00|5621.3|5620.3|5614.1|5613.1|5637.3|5636.3|5600.6|5599.6|11455
1609750800000|2021-01-04 09:00:00|5613.8|5612.8|5648.6|5647.6|5656.6|5655.6|5613.6|5612.6|6939
1609754400000|2021-01-04 10:00:00|5648.3|5647.3|5641.6|5640.6|5657.1|5656.1|5640.6|5639.6|6544
1609758000000|2021-01-04 11:00:00|5641.3|5640.3|5640.6|5639.6|5651.1|5650.1|5639.8|5638.8|4729
1609761600000|2021-01-04 12:00:00|5640.8|5639.8|5641.1|5640.1|5644.1|5643.1|5628.8|5627.8|4122
1609765200000|2021-01-04 13:00:00|5640.8|5639.8|5646.1|5645.1|5647.1|5646.1|5636.6|5635.6|4618
1609768800000|2021-01-04 14:00:00|5645.8|5644.8|5624.3|5623.3|5652.1|5651.1|5622.6|5621.6|7080
1609772400000|2021-01-04 15:00:00|5624.6|5623.6|5581.7|5580.7|5627.8|5626.8|5578.5|5577.5|9970
1609776000000|2021-01-04 16:00:00|5581.5|5580.5|5557|5555|5595.7|5594.7|5555.5|5553.5|12474
1609779600000|2021-01-04 17:00:00|5556.7|5554.7|5561.7|5559.7|5564|5562|5540.7|5538.7|3761
1609783200000|2021-01-04 18:00:00|5560.7|5558.7|5587.7|5585.7|5590.2|5588.2|5557.5|5555.5|983
1609786800000|2021-01-04 19:00:00|5588|5586|5578.7|5576.7|5588|5586|5566.7|5564.7|639
1609790400000|2021-01-04 20:00:00|5578.2|5576.2|5572|5570|5582|5580|5568.5|5566.5|1199
1609794000000|2021-01-04 21:00:00|5573.3|5569.3|5579|5575|5581.6|5577.6|5568.3|5564.3|9
1609797600000|2021-01-04 22:00:00|5578.9|5574.9|5577.4|5573.4|5578.9|5574.9|5577.2|5573.2|0
1609801200000|2021-01-04 23:00:00|5577.2|5573.2|5575.1|5571.1|5578|5574|5565.7|5561.7|0
1609804800000|2021-01-05 00:00:00|5575|5571|5582.3|5579.3|5586.7|5583.7|5573.6|5569.6|0
1609808400000|2021-01-05 01:00:00|5582.4|5579.4|5579.7|5576.7|5592.9|5589.9|5578.1|5575.1|0
1609812000000|2021-01-05 02:00:00|5579.6|5576.6|5586.9|5583.9|5589.9|5586.9|5579.6|5576.6|0
1609815600000|2021-01-05 03:00:00|5587.6|5584.6|5573.6|5570.6|5590|5587|5569.6|5566.6|0
1609819200000|2021-01-05 04:00:00|5573.3|5570.3|5574|5571|5577.1|5574.1|5563.4|5560.4|0
1609822800000|2021-01-05 05:00:00|5573.3|5570.3|5578.6|5575.6|5583.1|5580.1|5570.9|5567.9|0
1609826400000|2021-01-05 06:00:00|5578.3|5575.3|5591.7|5588.7|5591.7|5588.7|5577.1|5574.1|0
1609830000000|2021-01-05 07:00:00|5591.2|5588.2|5560.5|5558.5|5601|5599|5552.7|5550.7|2484
1609833600000|2021-01-05 08:00:00|5560|5559|5579.5|5578.5|5606.2|5605.2|5556.5|5555.5|10106
1609837200000|2021-01-05 09:00:00|5579.3|5578.3|5586.3|5585.3|5594.8|5593.8|5560|5559|6097
1609840800000|2021-01-05 10:00:00|5586.5|5585.5|5575.8|5574.8|5594.3|5593.3|5570|5569|3992
1609844400000|2021-01-05 11:00:00|5576|5575|5558.5|5557.5|5586.3|5585.3|5552.3|5551.3|3622
1609848000000|2021-01-05 12:00:00|5559.3|5558.3|5553.5|5552.5|5560.8|5559.8|5537.5|5536.5|6065
1609851600000|2021-01-05 13:00:00|5553.3|5552.3|5535.5|5534.5|5556.8|5555.8|5535.3|5534.3|4549
1609855200000|2021-01-05 14:00:00|5535.8|5534.8|5563|5562|5569.8|5568.8|5529.8|5528.8|6464
1609858800000|2021-01-05 15:00:00|5567.8|5566.8|5538.6|5537.6|5572.8|5571.8|5536.1|5535.1|5668
1609862400000|2021-01-05 16:00:00|5539.1|5538.1|5564.6|5562.6|5571.6|5569.6|5537.3|5536.3|10067
1609866000000|2021-01-05 17:00:00|5565.1|5563.1|5577.8|5575.8|5578.3|5576.3|5564.8|5562.8|1578
1609869600000|2021-01-05 18:00:00|5578.1|5576.1|5581.8|5579.8|5582.3|5580.3|5575.8|5573.8|530
1609873200000|2021-01-05 19:00:00|5582.1|5580.1|5585.3|5583.3|5594.6|5592.6|5581.8|5579.8|954
1609876800000|2021-01-05 20:00:00|5585.6|5583.6|5584.3|5582.3|5594.1|5592.1|5578.8|5576.8|920
1609880400000|2021-01-05 21:00:00|5585.3|5581.3|5581.5|5577.5|5585.5|5581.5|5576.8|5572.8|0
1609884000000|2021-01-05 22:00:00|5581.3|5577.3|5580.9|5576.9|5582.7|5578.7|5580.4|5576.4|0
1609887600000|2021-01-05 23:00:00|5580.8|5576.8|5577.1|5573.1|5585.3|5581.3|5573.1|5569.1|0
1609891200000|2021-01-06 00:00:00|5577.2|5573.2|5579.6|5576.6|5599.2|5596.2|5573|5570|0
1609894800000|2021-01-06 01:00:00|5579.7|5576.7|5570.9|5567.9|5584.3|5581.3|5554.8|5551.8|0
1609898400000|2021-01-06 02:00:00|5571|5568|5565.7|5562.7|5582.3|5579.3|5560.9|5557.9|0
1609902000000|2021-01-06 03:00:00|5566|5563|5562.5|5559.5|5571.6|5568.6|5558.5|5555.5|0
1609905600000|2021-01-06 04:00:00|5562.7|5559.7|5563.2|5560.2|5578.8|5575.8|5553.9|5550.9|0
1609909200000|2021-01-06 05:00:00|5563.8|5560.8|5574.4|5571.4|5581.2|5578.2|5563.1|5560.1|0
1609912800000|2021-01-06 06:00:00|5574.7|5571.7|5596.1|5593.1|5597.6|5594.6|5574.3|5571.3|0
1609916400000|2021-01-06 07:00:00|5595.8|5592.8|5607.3|5605.3|5616.8|5614.8|5587.1|5585.1|2997
1609920000000|2021-01-06 08:00:00|5606.8|5605.8|5568.2|5567.2|5608.1|5607.1|5553.2|5552.2|10187
1609923600000|2021-01-06 09:00:00|5568|5567|5603.5|5602.5|5606.5|5605.5|5560.7|5559.7|5098
1609927200000|2021-01-06 10:00:00|5603.2|5602.2|5615.7|5614.7|5621.7|5620.7|5599|5598|6392
1609930800000|2021-01-06 11:00:00|5615.5|5614.5|5610|5609|5615.7|5614.7|5602|5601|3833
1609934400000|2021-01-06 12:00:00|5609.7|5608.7|5600|5599|5618.2|5617.2|5599|5598|4429
1609938000000|2021-01-06 13:00:00|5599.7|5598.7|5609.5|5608.5|5615.5|5614.5|5599.5|5598.5|3147
1609941600000|2021-01-06 14:00:00|5609.2|5608.2|5634.5|5633.5|5635|5634|5587|5586|8563
1609945200000|2021-01-06 15:00:00|5635|5634|5639.6|5638.6|5649.6|5648.6|5631.5|5630.5|11281
1609948800000|2021-01-06 16:00:00|5640.1|5639.1|5634.1|5632.1|5649.3|5648.3|5626.6|5624.6|18933
1609952400000|2021-01-06 17:00:00|5634.3|5632.3|5650.3|5648.3|5652.6|5650.6|5633.1|5631.1|1538
1609956000000|2021-01-06 18:00:00|5650.1|5648.1|5649.8|5647.8|5656.6|5654.6|5649.3|5647.3|770
1609959600000|2021-01-06 19:00:00|5649.6|5647.6|5632.1|5630.1|5656.3|5654.3|5622.6|5620.6|1528
1609963200000|2021-01-06 20:00:00|5631.8|5629.8|5626.8|5624.8|5637.8|5635.8|5618.8|5616.8|1232
1609966800000|2021-01-06 21:00:00|5628.3|5626.3|5638.7|5634.7|5652.1|5648.1|5612.4|5608.4|1
1609970400000|2021-01-06 22:00:00|5638.4|5634.4|5639.3|5635.3|5642.2|5638.2|5634.6|5630.6|0
1609974000000|2021-01-06 23:00:00|5639.8|5635.8|5641.5|5637.5|5644.8|5640.8|5633.6|5629.6|0
1609977600000|2021-01-07 00:00:00|5641.6|5637.6|5639.2|5636.2|5643.6|5640.1|5627.6|5624.6|0
1609981200000|2021-01-07 01:00:00|5639.1|5636.1|5665|5662|5668.1|5665.1|5638.2|5635.2|0
1609984800000|2021-01-07 02:00:00|5664.9|5661.9|5655.4|5652.4|5665.1|5662.1|5650.6|5647.6|0
1609988400000|2021-01-07 03:00:00|5655.5|5652.5|5656.6|5653.6|5660.1|5657.1|5652.1|5649.1|0
1609992000000|2021-01-07 04:00:00|5657.1|5654.1|5659|5656|5664.1|5661.1|5656.5|5653.5|0
1609995600000|2021-01-07 05:00:00|5659.1|5656.1|5666|5663|5666.4|5663.4|5656.2|5653.2|0
1609999200000|2021-01-07 06:00:00|5666.1|5663.1|5663.8|5660.8|5671.9|5668.9|5659.2|5656.2|0
1610002800000|2021-01-07 07:00:00|5664|5661|5673.3|5671.3|5674.8|5672.8|5662.6|5660.4|2493
1610006400000|2021-01-07 08:00:00|5672.8|5671.8|5654.7|5653.7|5675.1|5674.1|5643.6|5642.6|11958
1610010000000|2021-01-07 09:00:00|5654.4|5653.4|5653.9|5652.9|5660.4|5659.4|5638.2|5637.2|5123
1610013600000|2021-01-07 10:00:00|5654.2|5653.2|5637.2|5636.2|5662.2|5661.2|5637.2|5636.2|4692
1610017200000|2021-01-07 11:00:00|5636.7|5635.7|5635.9|5634.9|5648.2|5647.2|5628.2|5627.2|3718
1610020800000|2021-01-07 12:00:00|5636.4|5635.4|5650.7|5649.7|5656.7|5655.7|5633.2|5632.2|3190
1610024400000|2021-01-07 13:00:00|5650.9|5649.9|5652.4|5651.4|5655.2|5654.2|5646.2|5645.2|3716
1610028000000|2021-01-07 14:00:00|5652.2|5651.2|5674.2|5673.2|5676.9|5675.9|5652.2|5651.2|8969
1610031600000|2021-01-07 15:00:00|5675.2|5674.2|5684.7|5683.7|5686.7|5685.7|5670.7|5669.7|8061
1610035200000|2021-01-07 16:00:00|5684.9|5683.9|5668.8|5666.8|5689.4|5688.4|5666.4|5664.4|9701
1610038800000|2021-01-07 17:00:00|5669|5667|5670.5|5668.5|5671.5|5669.5|5665|5663|1650
1610042400000|2021-01-07 18:00:00|5670.3|5668.3|5673|5671|5675.5|5673.5|5666.3|5664.3|1172
1610046000000|2021-01-07 19:00:00|5673.3|5671.3|5679|5677|5679.3|5677.3|5670.8|5668.8|531
1610049600000|2021-01-07 20:00:00|5678.8|5676.8|5680|5678|5684.8|5682.8|5674.3|5672.3|1107
1610053200000|2021-01-07 21:00:00|5681.6|5677.6|5680.3|5676.3|5684.4|5680.4|5675.1|5671.1|0
1610056800000|2021-01-07 22:00:00|5680.5|5676.5|5681.8|5677.8|5682|5678|5680.2|5676.2|0
1610060400000|2021-01-07 23:00:00|5682|5678|5684|5680|5686.9|5682.9|5675.9|5671.9|0
1610064000000|2021-01-08 00:00:00|5684.2|5680.2|5700.4|5697.4|5700.4|5697.4|5678.1|5675.1|0
1610067600000|2021-01-08 01:00:00|5700.5|5697.5|5702.5|5699.5|5705.4|5702.4|5691.8|5688.8|0
1610071200000|2021-01-08 02:00:00|5703.2|5700.2|5705|5702|5709.9|5706.9|5701|5698|0
1610074800000|2021-01-08 03:00:00|5704.9|5701.9|5712.5|5709.5|5712.6|5709.6|5703.3|5700.3|0
1610078400000|2021-01-08 04:00:00|5712.6|5709.6|5704|5701|5714|5711|5699.4|5696.4|0
1610082000000|2021-01-08 05:00:00|5704.1|5701.1|5709.3|5706.3|5709.4|5706.4|5704|5701|0
1610085600000|2021-01-08 06:00:00|5709.4|5706.4|5717.7|5714.7|5721.9|5718.9|5707.8|5704.8|0
1610089200000|2021-01-08 07:00:00|5718.9|5715.9|5720.5|5718.5|5725.5|5723.5|5711.8|5709.8|2361
1610092800000|2021-01-08 08:00:00|5720|5718|5700.5|5699.5|5724.5|5723.5|5695.3|5694.3|10501
1610096400000|2021-01-08 09:00:00|5700.3|5699.3|5690.3|5689.3|5700.8|5699.8|5675.5|5674.5|7982
1610100000000|2021-01-08 10:00:00|5690.5|5689.5|5693.5|5692.5|5695.8|5694.8|5685.3|5684.3|3511
1610103600000|2021-01-08 11:00:00|5693.8|5692.8|5697.3|5696.3|5702.5|5701.5|5690|5689|2975
1610107200000|2021-01-08 12:00:00|5697|5696|5694.5|5693.5|5701.3|5700.3|5692.5|5691.5|2561
1610110800000|2021-01-08 13:00:00|5694.2|5693.2|5684.5|5683.5|5701.2|5700.2|5683.5|5682.5|4156
1610114400000|2021-01-08 14:00:00|5685|5684|5696|5695|5699.5|5698.5|5684|5683|4785
1610118000000|2021-01-08 15:00:00|5696.5|5695.5|5694.7|5693.7|5707.2|5706.2|5683.9|5682.9|5730
1610121600000|2021-01-08 16:00:00|5695.2|5694.2|5709.7|5707.7|5709.7|5707.7|5685.7|5684.7|11074
1610125200000|2021-01-08 17:00:00|5709.4|5707.4|5708.4|5706.4|5716.9|5714.9|5700.9|5698.9|1495
1610128800000|2021-01-08 18:00:00|5708.7|5706.7|5693.2|5691.2|5708.7|5706.7|5681.9|5679.9|1244
1610132400000|2021-01-08 19:00:00|5692.9|5690.9|5705.2|5703.2|5706.7|5704.7|5692.4|5690.4|539
1610136000000|2021-01-08 20:00:00|5705.4|5703.4|5725.7|5723.7|5726.7|5724.7|5705.2|5703.2|872
1610139600000|2021-01-08 21:00:00|5727.5|5723.5|5722|5718|5730|5726|5720.1|5716.1|0
1610143200000|2021-01-08 22:00:00|5722.1|5718.1|5722.1|5718.1|5722.1|5718.1|5722.1|5718.1|0
1610319600000|2021-01-10 23:00:00|5712.7|5708.7|5714.8|5710.8|5721.1|5717.1|5711.1|5707.1|0
1610323200000|2021-01-11 00:00:00|5714.9|5710.9|5705.4|5702.4|5720.3|5716.3|5702.4|5699.4|0
1610326800000|2021-01-11 01:00:00|5705.2|5702.2|5696.7|5693.7|5709.4|5706.4|5696.7|5693.7|0
1610330400000|2021-01-11 02:00:00|5696.8|5693.8|5701.5|5698.5|5702.7|5699.7|5686.8|5683.8|0
1610334000000|2021-01-11 03:00:00|5701.4|5698.4|5693.1|5690.1|5702.2|5699.2|5688.5|5685.5|0
1610337600000|2021-01-11 04:00:00|5693.2|5690.2|5685.9|5682.9|5696.5|5693.5|5681.2|5678.2|0
1610341200000|2021-01-11 05:00:00|5685.6|5682.6|5680.7|5677.7|5686.8|5683.8|5679.1|5676.1|0
1610344800000|2021-01-11 06:00:00|5680.8|5677.8|5687.4|5684.4|5687.4|5684.4|5675|5672|0
1610348400000|2021-01-11 07:00:00|5687.2|5684.2|5686.2|5684.2|5699.4|5695.4|5671.3|5667.3|1208
1610352000000|2021-01-11 08:00:00|5685.7|5684.7|5678.1|5677.1|5705.4|5704.4|5669.2|5668.2|18711
1610355600000|2021-01-11 09:00:00|5678.4|5677.4|5672.9|5671.9|5687.1|5686.1|5671.1|5670.1|4018
1610359200000|2021-01-11 10:00:00|5671.1|5670.1|5685.1|5684.1|5688.4|5687.4|5670.4|5669.4|2928
1610362800000|2021-01-11 11:00:00|5685.4|5684.4|5675.6|5674.6|5685.4|5684.4|5673.6|5672.6|10046
1610366400000|2021-01-11 12:00:00|5675.4|5674.4|5667.3|5666.3|5678.4|5677.4|5667.3|5666.3|5044
1610370000000|2021-01-11 13:00:00|5667.1|5666.1|5643.1|5642.1|5667.6|5666.6|5638.6|5637.6|12190
1610373600000|2021-01-11 14:00:00|5642.8|5641.8|5661.3|5660.3|5664.6|5663.6|5628.6|5627.6|12307
1610377200000|2021-01-11 15:00:00|5660.6|5659.6|5660.4|5659.4|5663.1|5662.1|5648.2|5647.2|6020
1610380800000|2021-01-11 16:00:00|5661.2|5660.2|5662.7|5660.7|5664.9|5662.9|5647.2|5646.2|16102
1610384400000|2021-01-11 17:00:00|5662.9|5660.9|5668.4|5666.4|5670.7|5668.7|5661.2|5659.2|958
1610388000000|2021-01-11 18:00:00|5668.7|5666.7|5660.4|5658.4|5673.2|5671.2|5657.2|5655.2|768
1610391600000|2021-01-11 19:00:00|5660.7|5658.7|5667.4|5665.4|5668.4|5666.4|5653.4|5651.4|426
1610395200000|2021-01-11 20:00:00|5667.7|5665.7|5664.2|5662.2|5673.2|5671.2|5659.4|5657.4|1413
1610398800000|2021-01-11 21:00:00|5666.2|5664.2|5661.6|5657.6|5671.7|5667.7|5660.2|5656.2|0
1610402400000|2021-01-11 22:00:00|5661.7|5657.7|5663|5659|5663.4|5659.4|5661.3|5657.3|0
1610406000000|2021-01-11 23:00:00|5663.7|5659.7|5668|5664|5669.4|5665.4|5660|5656|0
1610409600000|2021-01-12 00:00:00|5668.3|5664.3|5681.9|5678.9|5686.6|5683.6|5663|5659.9|0
1610413200000|2021-01-12 01:00:00|5681.6|5678.6|5672.7|5669.7|5683.5|5680.5|5659.4|5656.4|0
1610416800000|2021-01-12 02:00:00|5673|5670|5672.5|5669.5|5676.3|5673.3|5665.8|5662.8|0
1610420400000|2021-01-12 03:00:00|5672.6|5669.6|5666.8|5663.8|5674.2|5671.2|5664.6|5661.6|0
1610424000000|2021-01-12 04:00:00|5666.7|5663.7|5665.7|5662.7|5668.3|5665.3|5660.4|5657.4|0
1610427600000|2021-01-12 05:00:00|5666|5663|5669.9|5666.9|5674.3|5671.3|5662|5659|0
1610431200000|2021-01-12 06:00:00|5670.2|5667.2|5674.9|5671.9|5676.5|5673.5|5665.5|5662.5|0
1610434800000|2021-01-12 07:00:00|5674.7|5671.7|5674.9|5672.9|5681.9|5679.9|5668.9|5666.9|3071
1610438400000|2021-01-12 08:00:00|5674.4|5673.4|5662.2|5661.2|5679.4|5678.4|5651.9|5650.9|11539
1610442000000|2021-01-12 09:00:00|5662.5|5661.5|5659.7|5658.7|5674.5|5673.5|5655.5|5654.5|33752
1610445600000|2021-01-12 10:00:00|5659.5|5658.5|5662.5|5661.5|5666|5665|5656.5|5655.5|40809
1610449200000|2021-01-12 11:00:00|5663|5662|5655.7|5654.7|5666|5665|5650.5|5649.5|10977
1610452800000|2021-01-12 12:00:00|5656|5655|5654.1|5653.1|5662.2|5661.2|5648|5647|6577
1610456400000|2021-01-12 13:00:00|5653.8|5652.8|5654.8|5653.8|5661.6|5660.6|5650.1|5649.1|19304
1610460000000|2021-01-12 14:00:00|5655.1|5654.1|5652.3|5651.3|5660.6|5659.6|5636.6|5635.6|14660
1610463600000|2021-01-12 15:00:00|5651.6|5650.6|5661|5660|5665.7|5664.7|5648.6|5647.6|11180
1610467200000|2021-01-12 16:00:00|5660.7|5659.7|5643.2|5641.2|5670.7|5669.7|5633.5|5631.5|28721
1610470800000|2021-01-12 17:00:00|5643.5|5641.5|5635.7|5633.7|5644|5642|5622|5620|2755
1610474400000|2021-01-12 18:00:00|5635.5|5633.5|5641.7|5639.7|5645.5|5643.5|5633.7|5631.7|991
1610478000000|2021-01-12 19:00:00|5641.5|5639.5|5648|5646|5652.2|5650.2|5640.2|5638.2|1446
1610481600000|2021-01-12 20:00:00|5648.2|5646.2|5658.2|5656.2|5660.2|5658.2|5647.2|5645.2|2007
1610485200000|2021-01-12 21:00:00|5657.2|5655.2|5656.6|5652.6|5661.9|5657.9|5654.8|5650.8|0
1610488800000|2021-01-12 22:00:00|5656.8|5652.8|5656.8|5652.8|5657.5|5653.5|5655.1|5651.1|0
1610492400000|2021-01-12 23:00:00|5656.5|5652.5|5661.8|5657.8|5662|5658|5653.7|5649.7|0
1610496000000|2021-01-13 00:00:00|5662.1|5658.1|5652|5649|5662.5|5659.5|5650.5|5647.5|0
1610499600000|2021-01-13 01:00:00|5652.1|5649.1|5661.1|5658.1|5662.5|5659.5|5649.1|5646.1|0
1610503200000|2021-01-13 02:00:00|5661.2|5658.2|5658.4|5655.4|5662.8|5659.8|5656.7|5653.7|0
1610506800000|2021-01-13 03:00:00|5658.7|5655.7|5668.4|5665.4|5669.1|5666.1|5658.4|5655.4|0
1610510400000|2021-01-13 04:00:00|5668.1|5665.1|5667.1|5664.1|5668.7|5665.7|5662.7|5659.7|0
1610514000000|2021-01-13 05:00:00|5667|5664|5663.3|5660.3|5667.1|5664.1|5659.6|5656.6|0
1610517600000|2021-01-13 06:00:00|5663|5660|5667.2|5664.2|5669.9|5666.9|5659.9|5656.9|0
1610521200000|2021-01-13 07:00:00|5667.5|5664.5|5657.7|5655.7|5667.5|5664.5|5654.2|5652.2|1579
1610524800000|2021-01-13 08:00:00|5657.2|5656.2|5655|5654|5666|5665|5646.7|5645.7|17347
1610528400000|2021-01-13 09:00:00|5655.3|5654.3|5669|5668|5679.8|5678.8|5654|5653|13472
1610532000000|2021-01-13 10:00:00|5669.3|5668.3|5656|5655|5674|5673|5644.3|5643.3|13969
1610535600000|2021-01-13 11:00:00|5656.3|5655.3|5655.5|5654.5|5665|5664|5647|5646|10705
1610539200000|2021-01-13 12:00:00|5655.3|5654.3|5647.1|5646.1|5656.8|5655.8|5642.8|5641.8|7981
1610542800000|2021-01-13 13:00:00|5647.6|5646.6|5667.1|5666.1|5667.1|5666.1|5645.6|5644.6|21428
1610546400000|2021-01-13 14:00:00|5666.6|5665.6|5670.9|5669.9|5678.9|5677.9|5665.1|5664.1|6344
1610550000000|2021-01-13 15:00:00|5670.4|5669.4|5672.5|5671.5|5678.5|5677.5|5660.4|5659.4|32491
1610553600000|2021-01-13 16:00:00|5672.2|5671.2|5668|5666|5673|5672|5663|5661|15499
1610557200000|2021-01-13 17:00:00|5668.2|5666.2|5669.2|5667.2|5672|5670|5654|5652|1814
1610560800000|2021-01-13 18:00:00|5669|5667|5669|5667|5670.5|5668.5|5664.7|5662.7|387
1610564400000|2021-01-13 19:00:00|5668.7|5666.7|5669|5667|5674.5|5672.5|5664|5662|668
1610568000000|2021-01-13 20:00:00|5668.7|5666.7|5666.7|5664.7|5670.7|5668.7|5660|5658|602
1610571600000|2021-01-13 21:00:00|5662.5|5660.5|5669.8|5665.8|5671.4|5667.4|5662.5|5659.6|0
1610575200000|2021-01-13 22:00:00|5670|5666|5673.2|5669.2|5674.5|5670.5|5669.7|5665.7|0
1610578800000|2021-01-13 23:00:00|5673.9|5669.9|5669.2|5665.2|5676.4|5672.4|5669.1|5665.1|0
1610582400000|2021-01-14 00:00:00|5669.1|5665.1|5676.3|5673.3|5681|5678|5667.4|5663.4|0
1610586000000|2021-01-14 01:00:00|5676.2|5673.2|5682.3|5679.3|5683|5680|5674.8|5671.8|0
1610589600000|2021-01-14 02:00:00|5682.5|5679.5|5681.5|5678.5|5684.1|5681.1|5676.8|5673.8|0
1610593200000|2021-01-14 03:00:00|5682.2|5679.2|5688.6|5685.6|5689.4|5686.4|5680.7|5677.7|0
1610596800000|2021-01-14 04:00:00|5688.5|5685.5|5690.2|5687.2|5690.2|5687.2|5681.8|5678.8|0
1610600400000|2021-01-14 05:00:00|5690.1|5687.1|5682.7|5679.7|5690.1|5687.1|5673.6|5670.6|0
1610604000000|2021-01-14 06:00:00|5683.1|5680.1|5686.2|5683.2|5689.8|5686.8|5682.4|5679.4|0
1610607600000|2021-01-14 07:00:00|5685.9|5682.9|5671.2|5669.2|5686.7|5684.7|5671|5669|2489
1610611200000|2021-01-14 08:00:00|5670.5|5669.5|5676.3|5675.3|5682.1|5681.1|5656.5|5655.5|8162
1610614800000|2021-01-14 09:00:00|5676.6|5675.6|5686.1|5685.1|5690.3|5689.3|5669.8|5668.8|9248
1610618400000|2021-01-14 10:00:00|5685.8|5684.8|5668.8|5667.8|5685.8|5684.8|5665.3|5664.3|2725
1610622000000|2021-01-14 11:00:00|5668.6|5667.6|5669.3|5668.3|5673.3|5672.3|5660.8|5659.8|2150
1610625600000|2021-01-14 12:00:00|5669.6|5668.6|5668.7|5667.7|5672.3|5671.3|5662|5661|1441
1610629200000|2021-01-14 13:00:00|5669|5668|5673|5672|5674.5|5673.5|5666.2|5665.2|1491
1610632800000|2021-01-14 14:00:00|5673.2|5672.2|5680.5|5679.5|5681.5|5680.5|5669.2|5668.2|5191
1610636400000|2021-01-14 15:00:00|5680.2|5679.2|5679.9|5678.9|5691.2|5690.2|5677.7|5676.7|8497
1610640000000|2021-01-14 16:00:00|5680.2|5679.2|5680.7|5678.7|5686.7|5684.7|5675.7|5674.7|11579
1610643600000|2021-01-14 17:00:00|5680.4|5678.4|5682.9|5680.9|5683.7|5681.7|5671.9|5669.9|1898
1610647200000|2021-01-14 18:00:00|5683.2|5681.2|5682.4|5680.4|5686.7|5684.7|5679.2|5677.2|657
1610650800000|2021-01-14 19:00:00|5682.2|5680.2|5680.4|5678.4|5686.9|5684.9|5678.7|5676.7|892
1610654400000|2021-01-14 20:00:00|5680.7|5678.7|5673.7|5671.7|5683.4|5681.4|5668.9|5666.9|642
1610658000000|2021-01-14 21:00:00|5676.2|5672.2|5668.7|5664.7|5676.4|5672.4|5666|5662|0
1610661600000|2021-01-14 22:00:00|5668.9|5664.9|5673.3|5669.3|5673.3|5669.3|5668.5|5664.5|0
1610665200000|2021-01-14 23:00:00|5674|5670|5678.4|5674.4|5681.7|5677.7|5673|5669|0
1610668800000|2021-01-15 00:00:00|5678.3|5674.3|5672|5669|5678.7|5675.7|5666.2|5663.2|0
1610672400000|2021-01-15 01:00:00|5671.8|5668.8|5661.2|5658.2|5674.4|5671.4|5658.9|5655.9|0
1610676000000|2021-01-15 02:00:00|5661.3|5658.3|5667.8|5664.8|5669.2|5666.2|5660.5|5657.5|0
1610679600000|2021-01-15 03:00:00|5668.1|5665.1|5655|5652|5670.6|5667.6|5653.5|5650.5|0
1610683200000|2021-01-15 04:00:00|5655.1|5652.1|5657.1|5654.1|5662.9|5659.9|5653.5|5650.5|0
1610686800000|2021-01-15 05:00:00|5657|5654|5640.1|5637.1|5657.6|5654.6|5639.3|5636.3|0
1610690400000|2021-01-15 06:00:00|5640.2|5637.2|5639|5636|5647.3|5644.3|5637.2|5634.2|0
1610694000000|2021-01-15 07:00:00|5640|5637|5650.9|5648.9|5652.7|5650.7|5638.4|5636.4|5073
1610697600000|2021-01-15 08:00:00|5650.4|5649.4|5642.2|5641.2|5658.9|5657.9|5637|5636|15915
1610701200000|2021-01-15 09:00:00|5642.5|5641.5|5652.7|5651.7|5653.5|5652.5|5640.2|5639.2|6255
1610704800000|2021-01-15 10:00:00|5652.5|5651.5|5636.2|5635.2|5656.5|5655.5|5634|5633|6770
1610708400000|2021-01-15 11:00:00|5636.5|5635.5|5626.5|5625.5|5641|5640|5620.2|5619.2|5443
1610712000000|2021-01-15 12:00:00|5626|5625|5610.2|5609.2|5627.7|5626.7|5606.7|5605.7|5850
1610715600000|2021-01-15 13:00:00|5610.4|5609.4|5621.2|5620.2|5626.7|5625.7|5610.4|5609.4|5279
1610719200000|2021-01-15 14:00:00|5621.4|5620.4|5614.2|5613.2|5622.9|5621.9|5604.2|5603.2|7152
1610722800000|2021-01-15 15:00:00|5615.2|5614.2|5600.2|5599.2|5615.7|5614.7|5561.9|5560.9|13791
1610726400000|2021-01-15 16:00:00|5599.9|5598.9|5607.4|5605.4|5613.7|5611.7|5590.2|5589.2|17064
1610730000000|2021-01-15 17:00:00|5607.2|5605.2|5611.9|5609.9|5613.2|5611.2|5601.9|5599.9|1140
1610733600000|2021-01-15 18:00:00|5612.2|5610.2|5614.9|5612.9|5618.7|5616.7|5608.4|5606.4|537
1610737200000|2021-01-15 19:00:00|5615.2|5613.2|5613.2|5611.2|5618.7|5616.7|5610.7|5608.7|606
1610740800000|2021-01-15 20:00:00|5613.4|5611.4|5603.4|5601.4|5618.2|5616.2|5601.2|5599.2|1032
1610744400000|2021-01-15 21:00:00|5601.7|5597.7|5585.3|5581.3|5601.7|5597.7|5584.7|5580.7|0
1610924400000|2021-01-17 23:00:00|5595.8|5591.8|5592.8|5588.8|5607|5603|5591.7|5587.7|0
1610928000000|2021-01-18 00:00:00|5592.7|5588.7|5603.3|5600.3|5604.2|5601.2|5583.3|5579.3|0
1610931600000|2021-01-18 01:00:00|5603.6|5600.6|5599.3|5596.3|5604.8|5601.8|5592.4|5589.4|0
1610935200000|2021-01-18 02:00:00|5599|5596|5597.7|5594.7|5603.1|5600.1|5594.5|5591.5|0
1610938800000|2021-01-18 03:00:00|5597.9|5594.9|5596.5|5593.5|5600.8|5597.8|5593.3|5590.3|0
1610942400000|2021-01-18 04:00:00|5596.6|5593.6|5596.5|5593.5|5598|5595|5591.9|5588.9|0
1610946000000|2021-01-18 05:00:00|5596.3|5593.3|5597.2|5594.2|5599.1|5596.1|5592.9|5589.9|0
1610949600000|2021-01-18 06:00:00|5597.6|5594.6|5600.9|5597.9|5600.9|5597.9|5590.2|5587.2|0
1610953200000|2021-01-18 07:00:00|5600.7|5597.7|5577.4|5575.4|5601.2|5597.7|5575.2|5573.2|2834
1610956800000|2021-01-18 08:00:00|5577.2|5576.2|5589.1|5588.1|5603.2|5602.2|5575.4|5574.4|7633
1610960400000|2021-01-18 09:00:00|5589.3|5588.3|5591.8|5590.8|5603.3|5602.3|5586.1|5585.1|3803
1610964000000|2021-01-18 10:00:00|5592.1|5591.1|5600.6|5599.6|5604.1|5603.1|5589.6|5588.6|2673
1610967600000|2021-01-18 11:00:00|5600.8|5599.8|5595.6|5594.6|5614.6|5613.6|5588.1|5587.1|4488
1610971200000|2021-01-18 12:00:00|5595.8|5594.8|5597.3|5596.3|5604.1|5603.1|5594.3|5593.3|1972
1610974800000|2021-01-18 13:00:00|5597|5596|5614|5613|5616.8|5615.8|5597|5596|2821
1610978400000|2021-01-18 14:00:00|5614.3|5613.3|5615.8|5614.8|5617|5616|5607.8|5606.8|2108
1610982000000|2021-01-18 15:00:00|5616|5615|5615.3|5614.3|5619.3|5618.3|5610.8|5609.8|2586
1610985600000|2021-01-18 16:00:00|5615.8|5614.8|5624.5|5622.5|5626|5624|5612.8|5611.8|6500
1610989200000|2021-01-18 17:00:00|5624.7|5622.7|5623.7|5621.7|5626.2|5624.2|5622|5620|610
1610992800000|2021-01-18 18:00:00|5624|5622|5622.5|5620.5|5624.5|5622.5|5622|5620|222
1610996400000|2021-01-18 19:00:00|5622.7|5620.7|5623|5621|5623.2|5621.2|5622|5620|20
1611000000000|2021-01-18 20:00:00|5622.7|5620.7|5634|5632|5639.2|5637.2|5622.5|5620.5|473
1611003600000|2021-01-18 21:00:00|5635.2|5631.2|5631.6|5627.6|5635.2|5631.2|5631.6|5627.6|0
1611007200000|2021-01-18 22:00:00|5631.5|5627.5|5629.6|5625.6|5631.9|5627.9|5629.6|5625.6|0
1611010800000|2021-01-18 23:00:00|5629.8|5625.8|5634.4|5630.4|5635|5631|5628.2|5624.2|0
1611014400000|2021-01-19 00:00:00|5634.5|5630.5|5646.9|5643.9|5650.5|5647.5|5634.4|5630.4|0
1611018000000|2021-01-19 01:00:00|5646.7|5643.7|5648.4|5645.4|5651.4|5648.4|5645.3|5642.3|0
1611021600000|2021-01-19 02:00:00|5648.3|5645.3|5649.7|5646.7|5651.3|5648.3|5646.7|5643.7|0
1611025200000|2021-01-19 03:00:00|5649.6|5646.6|5655|5652|5661.9|5658.9|5648.2|5645.2|0
1611028800000|2021-01-19 04:00:00|5654.9|5651.9|5653.1|5650.1|5655|5652|5651.6|5648.6|0
1611032400000|2021-01-19 05:00:00|5653.2|5650.2|5649.8|5646.8|5658.9|5655.9|5645.6|5642.6|0
1611036000000|2021-01-19 06:00:00|5649.5|5646.5|5648.2|5645.2|5658.1|5655.1|5648.1|5645.1|0
1611039600000|2021-01-19 07:00:00|5648.9|5645.9|5649.5|5647.5|5653.5|5651.5|5640.7|5638.7|2626
1611043200000|2021-01-19 08:00:00|5649|5648|5622.9|5621.9|5652.5|5651.5|5619.9|5618.9|9567
1611046800000|2021-01-19 09:00:00|5623.4|5622.4|5622.4|5621.4|5625.1|5624.1|5609.6|5608.6|4340
1611050400000|2021-01-19 10:00:00|5622.6|5621.6|5612.9|5611.9|5624.4|5623.4|5611.4|5610.4|3248
1611054000000|2021-01-19 11:00:00|5612.4|5611.4|5623.1|5622.1|5625.9|5624.9|5611.9|5610.9|2381
1611057600000|2021-01-19 12:00:00|5623.4|5622.4|5623.1|5622.1|5623.4|5622.4|5613.9|5612.9|2849
1611061200000|2021-01-19 13:00:00|5623.4|5622.4|5621.4|5620.4|5624.6|5623.6|5618.4|5617.4|2393
1611064800000|2021-01-19 14:00:00|5621.9|5620.9|5603.4|5602.4|5626.9|5625.9|5593.9|5592.9|6290
1611068400000|2021-01-19 15:00:00|5603.1|5602.1|5608.8|5607.8|5613.8|5612.8|5592|5591|12319
1611072000000|2021-01-19 16:00:00|5608.5|5607.5|5603|5601|5615.5|5614.5|5596|5594|13601
1611075600000|2021-01-19 17:00:00|5602.8|5600.8|5611.5|5609.5|5612|5610|5602.3|5600.3|1398
1611079200000|2021-01-19 18:00:00|5611.3|5609.3|5614.5|5612.5|5616.8|5614.8|5609.5|5607.5|664
1611082800000|2021-01-19 19:00:00|5614|5612|5613|5611|5617|5615|5608.8|5606.8|584
1611086400000|2021-01-19 20:00:00|5612.8|5610.8|5615|5613|5615|5613|5607|5605|1110
1611090000000|2021-01-19 21:00:00|5615.9|5611.9|5618.9|5614.9|5620.3|5616.3|5612.4|5608.4|0
1611093600000|2021-01-19 22:00:00|5619|5615|5619|5615|5619.6|5615.6|5617.7|5613.7|0
1611097200000|2021-01-19 23:00:00|5619.2|5615.2|5630.2|5626.2|5630.6|5626.6|5619.2|5615.2|0
1611100800000|2021-01-20 00:00:00|5630.1|5626.1|5613.7|5610.7|5630.2|5626.2|5612.7|5609.7|0
1611104400000|2021-01-20 01:00:00|5613.4|5610.4|5608.9|5605.9|5616.1|5613.1|5603.7|5600.7|0
1611108000000|2021-01-20 02:00:00|5609|5606|5612.1|5609.1|5613.5|5610.5|5608.9|5605.9|0
1611111600000|2021-01-20 03:00:00|5612.6|5609.6|5606.6|5603.6|5613.5|5610.5|5603|5600|0
1611115200000|2021-01-20 04:00:00|5606.4|5603.4|5593.4|5590.4|5606.6|5603.6|5589.9|5586.9|0
1611118800000|2021-01-20 05:00:00|5593.3|5590.3|5592.9|5589.9|5594.3|5591.3|5590.6|5587.6|0
1611122400000|2021-01-20 06:00:00|5593.6|5590.6|5613.9|5610.9|5617.6|5614.6|5592.9|5589.9|0
1611126000000|2021-01-20 07:00:00|5613.2|5610.2|5610.5|5608.5|5619|5617|5605.8|5603.8|1781
1611129600000|2021-01-20 08:00:00|5610|5609|5631.9|5630.9|5647.4|5646.4|5602.3|5601.3|10906
1611133200000|2021-01-20 09:00:00|5632.1|5631.1|5628.4|5627.4|5635.4|5634.4|5618.9|5617.9|5226
1611136800000|2021-01-20 10:00:00|5628.6|5627.6|5632.9|5631.9|5640.9|5639.9|5627.9|5626.9|4690
1611140400000|2021-01-20 11:00:00|5633.4|5632.4|5614.6|5613.6|5634.6|5633.6|5613.9|5612.9|5858
1611144000000|2021-01-20 12:00:00|5614.9|5613.9|5611.6|5610.6|5619.9|5618.9|5606.1|5605.1|2738
1611147600000|2021-01-20 13:00:00|5612.1|5611.1|5621.6|5620.6|5624.1|5623.1|5611.1|5610.1|2439
1611151200000|2021-01-20 14:00:00|5622.1|5621.1|5632.3|5631.3|5632.3|5631.3|5621.8|5620.8|4467
1611154800000|2021-01-20 15:00:00|5632.1|5631.1|5627.9|5626.9|5642.3|5641.3|5623.6|5622.6|6365
1611158400000|2021-01-20 16:00:00|5628.1|5627.1|5630.1|5628.1|5633.6|5631.6|5621.4|5620.4|8833
1611162000000|2021-01-20 17:00:00|5630.4|5628.4|5631.4|5629.4|5634.4|5632.4|5629.9|5627.9|999
1611165600000|2021-01-20 18:00:00|5632.1|5630.1|5635.9|5633.9|5639.4|5637.4|5632.1|5630.1|616
1611169200000|2021-01-20 19:00:00|5635.6|5633.6|5640.1|5638.1|5643.1|5641.1|5632.4|5630.4|764
1611172800000|2021-01-20 20:00:00|5639.9|5637.9|5646.4|5644.4|5647.9|5645.9|5635.9|5633.9|1055
1611176400000|2021-01-20 21:00:00|5645.9|5641.9|5639.8|5635.8|5649.8|5645.8|5639.5|5635.5|0
1611180000000|2021-01-20 22:00:00|5639.9|5635.9|5641.6|5637.6|5642.5|5638.5|5639.8|5635.8|0
1611183600000|2021-01-20 23:00:00|5641.8|5637.8|5650.2|5646.2|5651.9|5647.9|5640.7|5636.7|0
1611187200000|2021-01-21 00:00:00|5650.3|5646.3|5647.7|5644.7|5652.6|5648.6|5642.6|5639.6|0
1611190800000|2021-01-21 01:00:00|5647.6|5644.6|5644|5641|5652.5|5649.5|5642.1|5639.1|0
1611194400000|2021-01-21 02:00:00|5644.1|5641.1|5648.7|5645.7|5648.8|5645.8|5642.5|5639.5|0
1611198000000|2021-01-21 03:00:00|5648.6|5645.6|5651.1|5648.1|5653.3|5650.3|5648.1|5645.1|0
1611201600000|2021-01-21 04:00:00|5651|5648|5649.5|5646.5|5654.2|5651.2|5649.5|5646.5|0
1611205200000|2021-01-21 05:00:00|5649.4|5646.4|5650.7|5647.7|5652.4|5649.4|5646.9|5643.9|0
1611208800000|2021-01-21 06:00:00|5650.8|5647.8|5647.7|5644.7|5650.9|5647.9|5644|5641|0
1611212400000|2021-01-21 07:00:00|5647.5|5644.5|5652.6|5650.6|5654.9|5652.9|5645.6|5643.6|1763
1611216000000|2021-01-21 08:00:00|5652.1|5651.1|5628.5|5627.5|5667.9|5666.9|5628|5627|10252
1611219600000|2021-01-21 09:00:00|5628|5627|5622.5|5621.5|5635|5634|5615|5614|5437
1611223200000|2021-01-21 10:00:00|5622|5621|5623.2|5622.2|5625.5|5624.5|5616|5615|2839
1611226800000|2021-01-21 11:00:00|5623|5622|5625.2|5624.2|5626.2|5625.2|5619.5|5618.5|1625
1611230400000|2021-01-21 12:00:00|5625.5|5624.5|5608.9|5607.9|5626.5|5625.5|5606.6|5605.6|2787
1611234000000|2021-01-21 13:00:00|5609.4|5608.4|5606.4|5605.4|5611.9|5610.9|5593.1|5592.1|5727
1611237600000|2021-01-21 14:00:00|5606.6|5605.6|5594.4|5593.4|5619.4|5618.4|5590.4|5589.4|6098
1611241200000|2021-01-21 15:00:00|5594.9|5593.9|5599.4|5598.4|5610.9|5609.9|5589.6|5588.6|5768
1611244800000|2021-01-21 16:00:00|5598.9|5597.9|5588.1|5586.1|5606.6|5605.6|5583.6|5581.6|10836
1611248400000|2021-01-21 17:00:00|5587.9|5585.9|5582.4|5580.4|5588.9|5586.9|5576.4|5574.4|5273
1611252000000|2021-01-21 18:00:00|5582.6|5580.6|5587.9|5585.9|5589.4|5587.4|5581.4|5579.4|1076
1611255600000|2021-01-21 19:00:00|5587.6|5585.6|5590.6|5588.6|5592.4|5590.4|5587.1|5585.1|821
1611259200000|2021-01-21 20:00:00|5590.9|5588.9|5597.6|5595.6|5602.1|5600.1|5588.4|5586.4|1349
1611262800000|2021-01-21 21:00:00|5597.4|5595.4|5599.6|5595.6|5602.4|5598.4|5595.3|5591.3|0
1611266400000|2021-01-21 22:00:00|5599.5|5595.5|5600|5596|5601.4|5597.4|5598|5594|0
1611270000000|2021-01-21 23:00:00|5600.1|5596.1|5598.8|5594.8|5605.7|5601.7|5597.2|5593.2|0
1611273600000|2021-01-22 00:00:00|5598.7|5594.7|5589.7|5586.7|5603.3|5599.3|5589.3|5586.3|0
1611277200000|2021-01-22 01:00:00|5589.2|5586.2|5592.5|5589.5|5592.6|5589.6|5585.9|5582.9|0
1611280800000|2021-01-22 02:00:00|5591.9|5588.9|5583.4|5580.4|5591.9|5588.9|5578.8|5575.8|0
1611284400000|2021-01-22 03:00:00|5583.3|5580.3|5578.9|5575.9|5586.5|5583.5|5574.1|5571.1|0
1611288000000|2021-01-22 04:00:00|5579.2|5576.2|5579.9|5576.9|5586.7|5583.7|5578.4|5575.4|0
1611291600000|2021-01-22 05:00:00|5579.6|5576.6|5580.9|5577.9|5582.8|5579.8|5578|5575|0
1611295200000|2021-01-22 06:00:00|5581|5578|5576.9|5573.9|5584.2|5581.2|5576.9|5573.9|0
1611298800000|2021-01-22 07:00:00|5577.1|5574.1|5568.4|5566.4|5580.1|5578.1|5559.6|5557.6|3187
1611302400000|2021-01-22 08:00:00|5567.9|5565.9|5557.1|5556.1|5575.4|5574.4|5528.9|5527.9|13351
1611306000000|2021-01-22 09:00:00|5558.6|5557.6|5523.6|5522.6|5562.3|5561.3|5516.6|5515.6|7152
1611309600000|2021-01-22 10:00:00|5523.8|5522.8|5521.8|5520.8|5539.6|5538.6|5521.1|5520.1|3956
1611313200000|2021-01-22 11:00:00|5522.1|5521.1|5526.1|5525.1|5534.6|5533.6|5511.1|5510.1|4481
1611316800000|2021-01-22 12:00:00|5526.3|5525.3|5536.6|5535.6|5538.1|5537.1|5525.1|5524.1|2995
1611320400000|2021-01-22 13:00:00|5536.3|5535.3|5538.1|5537.1|5541.1|5540.1|5528.6|5527.6|3871
1611324000000|2021-01-22 14:00:00|5538.3|5537.3|5557.6|5556.6|5558.6|5557.6|5537.6|5536.6|9335
1611327600000|2021-01-22 15:00:00|5558.1|5557.1|5551.3|5550.3|5562.6|5561.6|5545.1|5544.1|5011
1611331200000|2021-01-22 16:00:00|5551.1|5550.1|5570.1|5568.1|5570.1|5568.1|5548.6|5546.6|9205
1611334800000|2021-01-22 17:00:00|5570.3|5568.3|5565.6|5563.6|5574.1|5572.1|5565.3|5563.3|1842
1611338400000|2021-01-22 18:00:00|5565.8|5563.8|5569.3|5567.3|5573.6|5571.6|5561.1|5559.1|733
1611342000000|2021-01-22 19:00:00|5569.6|5567.6|5561.8|5559.8|5572.1|5570.1|5560.3|5558.3|1225
1611345600000|2021-01-22 20:00:00|5562.1|5560.1|5559.3|5557.3|5565.1|5563.1|5554.1|5552.1|1105
1611349200000|2021-01-22 21:00:00|5555.1|5553.1|5552.7|5548.7|5560.6|5556.6|5552.4|5548.4|0
1611529200000|2021-01-24 23:00:00|5563.9|5559.9|5568.6|5564.6|5573|5569|5561.5|5557.5|0
1611532800000|2021-01-25 00:00:00|5568.5|5564.5|5567.8|5564.8|5569.2|5565.6|5553.3|5550.3|0
1611536400000|2021-01-25 01:00:00|5567.6|5564.6|5564.6|5561.6|5571.8|5568.8|5564.5|5561.5|0
1611540000000|2021-01-25 02:00:00|5564.7|5561.7|5572.9|5569.9|5575.8|5572.8|5564.6|5561.6|0
1611543600000|2021-01-25 03:00:00|5573.2|5570.2|5569.8|5566.8|5573.6|5570.6|5568.4|5565.4|0
1611547200000|2021-01-25 04:00:00|5569.9|5566.9|5569.6|5566.6|5571.1|5568.1|5567|5564|0
1611550800000|2021-01-25 05:00:00|5569.7|5566.7|5572.3|5569.3|5572.9|5569.9|5568|5565|0
1611554400000|2021-01-25 06:00:00|5571.6|5568.6|5574.9|5571.9|5579.2|5576.2|5567.9|5564.9|0
1611558000000|2021-01-25 07:00:00|5575.1|5572.1|5585.3|5583.3|5587.6|5585.6|5574.1|5572.1|2555
1611561600000|2021-01-25 08:00:00|5584.8|5583.8|5554.7|5553.7|5584.8|5583.8|5544.1|5543.1|9716
1611565200000|2021-01-25 09:00:00|5554.4|5553.4|5537.9|5536.9|5555.7|5554.7|5535.9|5534.9|3554
1611568800000|2021-01-25 10:00:00|5537.7|5536.7|5539.4|5538.4|5540.2|5539.2|5527.7|5526.7|3521
1611572400000|2021-01-25 11:00:00|5539.2|5538.2|5524.9|5523.9|5543.9|5542.9|5519.7|5518.7|4952
1611576000000|2021-01-25 12:00:00|5524.7|5523.7|5488.5|5487.5|5525.9|5524.9|5482|5481|8586
1611579600000|2021-01-25 13:00:00|5488.7|5487.7|5486|5485|5495.2|5494.2|5461.5|5460.5|10451
1611583200000|2021-01-25 14:00:00|5485.7|5484.7|5477.5|5476.5|5494.5|5493.5|5469|5468|6876
1611586800000|2021-01-25 15:00:00|5477.2|5476.2|5469.5|5468.5|5507.3|5506.3|5468.3|5467.3|7859
1611590400000|2021-01-25 16:00:00|5468.8|5467.8|5482|5480|5484.8|5482.8|5452.5|5451.5|13359
1611594000000|2021-01-25 17:00:00|5482.3|5480.3|5485.5|5483.5|5487|5485|5465.3|5463.3|1621
1611597600000|2021-01-25 18:00:00|5485.3|5483.3|5484.5|5482.5|5490|5488|5479.8|5477.8|990
1611601200000|2021-01-25 19:00:00|5484.8|5482.8|5482.8|5480.8|5487.3|5485.3|5477.8|5475.8|816
1611604800000|2021-01-25 20:00:00|5482.5|5480.5|5503.3|5501.3|5505.3|5503.3|5480.3|5478.3|1616
1611608400000|2021-01-25 21:00:00|5502.9|5498.9|5500.5|5496.5|5507.7|5503.7|5499.3|5495.3|0
1611612000000|2021-01-25 22:00:00|5500.4|5496.4|5499.7|5495.7|5501.6|5497.6|5499.7|5495.7|0
1611615600000|2021-01-25 23:00:00|5499.5|5495.5|5498.9|5494.9|5502.3|5498.3|5495.8|5491.8|0
1611619200000|2021-01-26 00:00:00|5498.6|5494.6|5482.6|5479.6|5499.9|5495.9|5479.2|5476.2|0
1611622800000|2021-01-26 01:00:00|5483.1|5480.1|5476.5|5473.5|5487|5484|5471.3|5468.3|0
1611626400000|2021-01-26 02:00:00|5477.2|5474.2|5468.2|5465.2|5479.4|5476.4|5468.1|5465.1|0
1611630000000|2021-01-26 03:00:00|5468.1|5465.1|5470.1|5467.1|5472.6|5469.6|5466.4|5463.4|0
1611633600000|2021-01-26 04:00:00|5470.4|5467.4|5461.2|5458.2|5473.2|5470.2|5459.1|5456.1|0
1611637200000|2021-01-26 05:00:00|5461.3|5458.3|5462.5|5459.5|5468.6|5465.6|5461.2|5458.2|0
1611640800000|2021-01-26 06:00:00|5462.2|5459.2|5447.8|5444.8|5462.6|5459.6|5447.8|5444.8|0
1611644400000|2021-01-26 07:00:00|5448.9|5445.9|5466.8|5464.8|5468.8|5466.8|5444.3|5442.3|2498
1611648000000|2021-01-26 08:00:00|5466.3|5465.3|5507.6|5506.6|5511.6|5510.6|5466.3|5465.3|10153
1611651600000|2021-01-26 09:00:00|5508.4|5507.4|5526.1|5525.1|5535.9|5534.9|5507.9|5506.9|6307
1611655200000|2021-01-26 10:00:00|5526.4|5525.4|5523.4|5522.4|5528.1|5527.1|5513.4|5512.4|3443
1611658800000|2021-01-26 11:00:00|5523.1|5522.1|5544.6|5543.6|5551.1|5550.1|5519.9|5518.9|4566
1611662400000|2021-01-26 12:00:00|5544.9|5543.9|5551.7|5550.7|5553.4|5552.4|5540.4|5539.4|3794
1611666000000|2021-01-26 13:00:00|5552.2|5551.2|5546.7|5545.7|5556.2|5555.2|5536.7|5535.7|3125
1611669600000|2021-01-26 14:00:00|5546.9|5545.9|5536.7|5535.7|5552.9|5551.9|5531.2|5530.2|4214
1611673200000|2021-01-26 15:00:00|5536.9|5535.9|5543.4|5542.4|5555.4|5554.4|5536.4|5535.4|7564
1611676800000|2021-01-26 16:00:00|5543.6|5542.6|5533.4|5531.4|5546.4|5545.4|5523.4|5521.4|16710
1611680400000|2021-01-26 17:00:00|5533.1|5531.1|5539.4|5537.4|5543.9|5541.9|5531.1|5529.1|1987
1611684000000|2021-01-26 18:00:00|5539.6|5537.6|5546.1|5544.1|5547.1|5545.1|5537.9|5535.9|530
1611687600000|2021-01-26 19:00:00|5546.4|5544.4|5548.1|5546.1|5549.9|5547.9|5542.9|5540.9|268
1611691200000|2021-01-26 20:00:00|5548.4|5546.4|5545.4|5543.4|5552.4|5550.4|5539.9|5537.9|1022
1611694800000|2021-01-26 21:00:00|5544.6|5542.6|5547|5543|5557.8|5553.8|5541.2|5537.2|0
1611698400000|2021-01-26 22:00:00|5547.4|5543.4|5544.8|5540.8|5548|5544|5544.5|5540.5|0
1611702000000|2021-01-26 23:00:00|5545.1|5541.1|5547.7|5543.7|5554.9|5550.9|5544.1|5540.1|0
1611705600000|2021-01-27 00:00:00|5547.8|5543.8|5543.2|5540.2|5549.1|5545.1|5538.7|5535.7|0
1611709200000|2021-01-27 01:00:00|5543.1|5540.1|5531.5|5528.5|5544.8|5541.8|5528.5|5525.5|0
1611712800000|2021-01-27 02:00:00|5531.4|5528.4|5530|5527|5534.2|5531.2|5523.7|5520.7|0
1611716400000|2021-01-27 03:00:00|5529.7|5526.7|5534.5|5531.5|5535.8|5532.8|5525.5|5522.5|0
1611720000000|2021-01-27 04:00:00|5534.6|5531.6|5530.4|5527.4|5536|5533|5527.4|5524.4|0
1611723600000|2021-01-27 05:00:00|5530.3|5527.3|5534.8|5531.8|5534.9|5531.9|5527.3|5524.3|0
1611727200000|2021-01-27 06:00:00|5534.9|5531.9|5534.5|5531.5|5537.5|5534.5|5527.3|5524.3|0
1611730800000|2021-01-27 07:00:00|5533.7|5530.7|5536.4|5534.4|5541.1|5539.1|5526.6|5524.6|1577
1611734400000|2021-01-27 08:00:00|5535.9|5534.9|5528.9|5527.9|5546.9|5545.9|5506.1|5505.1|10984
1611738000000|2021-01-27 09:00:00|5528.6|5527.6|5526.4|5525.4|5544.4|5543.4|5524.4|5523.4|4684
1611741600000|2021-01-27 10:00:00|5526.1|5525.1|5489.1|5488.1|5526.4|5525.4|5487.9|5486.9|5384
1611745200000|2021-01-27 11:00:00|5489.4|5488.4|5467.9|5466.9|5489.6|5488.6|5449.9|5448.9|7601
1611748800000|2021-01-27 12:00:00|5467.6|5466.6|5435.3|5434.3|5472.6|5471.6|5434.5|5433.5|7608
1611752400000|2021-01-27 13:00:00|5435|5434|5430|5429|5455.8|5454.8|5423.8|5422.8|7916
1611756000000|2021-01-27 14:00:00|5430.3|5429.3|5422.3|5421.3|5435.3|5434.3|5399.8|5398.8|15844
1611759600000|2021-01-27 15:00:00|5422|5421|5459.3|5458.3|5464.1|5463.1|5420.3|5419.3|14741
1611763200000|2021-01-27 16:00:00|5459.1|5458.1|5445.6|5443.6|5479.3|5477.3|5444.3|5442.3|17886
1611766800000|2021-01-27 17:00:00|5445.3|5443.3|5465.3|5463.3|5467.1|5465.1|5441.1|5439.1|3364
1611770400000|2021-01-27 18:00:00|5465.6|5463.6|5452.1|5450.1|5468.1|5466.1|5450.6|5448.6|880
1611774000000|2021-01-27 19:00:00|5452.8|5450.8|5428.6|5426.6|5459.1|5457.1|5421.8|5419.8|2288
1611777600000|2021-01-27 20:00:00|5428.3|5426.3|5414.6|5412.6|5438.8|5436.8|5409.8|5407.8|2947
1611781200000|2021-01-27 21:00:00|5417.8|5413.8|5406.8|5402.8|5429|5425|5375.3|5371.3|0
1611784800000|2021-01-27 22:00:00|5406.7|5402.7|5412.7|5408.7|5413.5|5409.5|5404.2|5400.2|0
1611788400000|2021-01-27 23:00:00|5412.8|5408.8|5383.3|5379.3|5417.4|5413.4|5376.9|5372.9|0
1611792000000|2021-01-28 00:00:00|5383.4|5379.4|5418.5|5415.5|5420.3|5417.3|5383.4|5379.4|0
1611795600000|2021-01-28 01:00:00|5418.4|5415.4|5442.7|5439.7|5447.4|5444.4|5416.8|5413.8|0
1611799200000|2021-01-28 02:00:00|5442.8|5439.8|5433.6|5430.6|5447|5444|5423.4|5420.4|0
1611802800000|2021-01-28 03:00:00|5433.7|5430.7|5431.5|5428.5|5439.5|5436.5|5421.9|5418.9|0
1611806400000|2021-01-28 04:00:00|5431.6|5428.6|5426.4|5423.4|5436|5433|5422.1|5419.1|0
1611810000000|2021-01-28 05:00:00|5426.5|5423.5|5421.7|5418.7|5432.7|5429.7|5419|5416|0
1611813600000|2021-01-28 06:00:00|5421.6|5418.6|5413.4|5410.4|5421.7|5418.7|5405.5|5402.5|0
1611817200000|2021-01-28 07:00:00|5414.6|5411.6|5405.3|5403.3|5421.1|5419.1|5387.1|5385.1|4076
1611820800000|2021-01-28 08:00:00|5405.1|5403.1|5397.5|5396.5|5438.3|5437.3|5392.8|5391.8|15312
1611824400000|2021-01-28 09:00:00|5397.8|5396.8|5417.3|5416.3|5417.3|5416.3|5378.8|5377.8|7841
1611828000000|2021-01-28 10:00:00|5417.5|5416.5|5438.8|5437.8|5451|5450|5407.5|5406.5|6060
1611831600000|2021-01-28 11:00:00|5437.8|5436.8|5454|5453|5461.8|5460.8|5432.3|5431.3|4387
1611835200000|2021-01-28 12:00:00|5453.8|5452.8|5453.9|5452.9|5469.8|5468.8|5448.2|5447.2|4175
1611838800000|2021-01-28 13:00:00|5454.2|5453.2|5492.2|5491.2|5494.7|5493.7|5445.7|5444.7|5606
1611842400000|2021-01-28 14:00:00|5492.4|5491.4|5495.4|5494.4|5519.2|5518.2|5483.9|5482.9|10322
1611846000000|2021-01-28 15:00:00|5495.7|5494.7|5511.1|5510.1|5524.9|5523.9|5490.9|5489.9|8801
1611849600000|2021-01-28 16:00:00|5511.9|5510.9|5522.9|5520.9|5527.6|5526.6|5507.9|5505.9|12587
1611853200000|2021-01-28 17:00:00|5523.4|5521.4|5526.1|5524.1|5532.9|5530.9|5523.4|5521.4|2850
1611856800000|2021-01-28 18:00:00|5525.9|5523.9|5537.4|5535.4|5537.4|5535.4|5520.9|5518.9|1337
1611860400000|2021-01-28 19:00:00|5537.1|5535.1|5526.6|5524.6|5537.6|5535.6|5521.4|5519.4|1168
1611864000000|2021-01-28 20:00:00|5526.9|5524.9|5508.9|5506.9|5526.9|5524.9|5506.4|5504.4|2169
1611867600000|2021-01-28 21:00:00|5509.8|5505.8|5497.9|5493.9|5522.3|5518.3|5493.9|5489.9|0
1611871200000|2021-01-28 22:00:00|5498.4|5494.4|5499.7|5495.7|5501|5497|5496.9|5492.9|0
1611874800000|2021-01-28 23:00:00|5499.9|5495.9|5498.1|5494.1|5510.2|5506.2|5491.1|5487.1|0
1611878400000|2021-01-29 00:00:00|5498.2|5494.2|5491.7|5488.7|5505|5501.4|5489.3|5486.3|0
1611882000000|2021-01-29 01:00:00|5491.8|5488.8|5479.7|5476.7|5508.2|5505.2|5479.7|5476.7|0
1611885600000|2021-01-29 02:00:00|5479.8|5476.8|5482.5|5479.5|5491.3|5488.3|5472.7|5469.7|0
1611889200000|2021-01-29 03:00:00|5482.6|5479.6|5457.6|5454.6|5484.1|5481.1|5456.6|5453.6|0
1611892800000|2021-01-29 04:00:00|5457.7|5454.7|5458.2|5455.2|5462.7|5459.7|5443.1|5440.1|0
1611896400000|2021-01-29 05:00:00|5458.1|5455.1|5451.7|5448.7|5458.1|5455.1|5441|5438|0
1611900000000|2021-01-29 06:00:00|5452.2|5449.2|5456.4|5453.4|5465.2|5462.2|5433.3|5430.3|0
1611903600000|2021-01-29 07:00:00|5455.8|5452.8|5432.9|5430.9|5462.9|5460.9|5423.9|5421.9|5333
1611907200000|2021-01-29 08:00:00|5432.4|5431.4|5448.2|5447.2|5456.7|5455.7|5400.9|5399.9|13123
1611910800000|2021-01-29 09:00:00|5448.5|5447.5|5458.5|5457.5|5466.7|5465.7|5434.5|5433.5|5061
1611914400000|2021-01-29 10:00:00|5458|5457|5450.5|5449.5|5458.7|5457.7|5433.5|5432.5|7569
1611918000000|2021-01-29 11:00:00|5450.2|5449.2|5463|5462|5476.5|5475.5|5447|5446|3806
1611921600000|2021-01-29 12:00:00|5463.2|5462.2|5444.5|5443.5|5467.7|5466.7|5444|5443|2941
1611925200000|2021-01-29 13:00:00|5445.8|5444.8|5444.5|5443.5|5459.8|5458.8|5410.5|5409.5|9168
1611928800000|2021-01-29 14:00:00|5444.8|5443.8|5434.5|5433.5|5449.3|5448.3|5417.8|5416.8|6307
1611932400000|2021-01-29 15:00:00|5434.8|5433.8|5448|5447|5460.3|5459.3|5428|5427|6368
1611936000000|2021-01-29 16:00:00|5448.3|5447.3|5408.3|5406.3|5450.8|5449.8|5391.8|5389.8|16117
1611939600000|2021-01-29 17:00:00|5408.8|5406.8|5377|5375|5409|5407|5369|5367|3326
1611943200000|2021-01-29 18:00:00|5376.8|5374.8|5382|5380|5396.8|5394.8|5370.5|5368.5|1170
1611946800000|2021-01-29 19:00:00|5381.8|5379.8|5390.3|5388.3|5397|5395|5380.8|5378.8|947
1611950400000|2021-01-29 20:00:00|5390.5|5388.5|5393|5391|5412.5|5410.5|5390|5388|1902
1611954000000|2021-01-29 21:00:00|5395|5391.5|5384.4|5380.4|5411.4|5407.4|5380.8|5376.8|0
1612134000000|2021-01-31 23:00:00|5370.4|5366.4|5363|5359|5374|5370|5334.1|5330.1|0
1612137600000|2021-02-01 00:00:00|5362.7|5358.7|5396.6|5393.6|5397.4|5394.4|5362|5358|0
1612141200000|2021-02-01 01:00:00|5396.5|5393.5|5404.6|5401.6|5413.6|5410.6|5392.8|5389.8|0
1612144800000|2021-02-01 02:00:00|5404.9|5401.9|5419.2|5416.2|5421.3|5418.3|5404.6|5401.6|0
1612148400000|2021-02-01 03:00:00|5419.1|5416.1|5436.1|5433.1|5439.3|5436.3|5416.3|5413.3|0
1612152000000|2021-02-01 04:00:00|5436.2|5433.2|5438.2|5435.2|5439.1|5436.1|5428.9|5425.9|0
1612155600000|2021-02-01 05:00:00|5438.1|5435.1|5441|5438|5441.7|5438.7|5436.3|5433.3|0
1612159200000|2021-02-01 06:00:00|5440.5|5437.5|5438.2|5435.2|5448.3|5445.3|5432.5|5429.5|0
1612162800000|2021-02-01 07:00:00|5438.6|5435.6|5454.5|5452.5|5462.3|5460.3|5430.8|5428.8|2843
1612166400000|2021-02-01 08:00:00|5454|5453|5452.7|5451.7|5462.3|5461.3|5428.3|5427.3|8276
1612170000000|2021-02-01 09:00:00|5452.5|5451.5|5441.2|5440.2|5459.7|5458.7|5435|5434|3725
1612173600000|2021-02-01 10:00:00|5441|5440|5454|5453|5463.5|5462.5|5440.7|5439.7|2986
1612177200000|2021-02-01 11:00:00|5454.2|5453.2|5471.2|5470.2|5483.5|5482.5|5451.5|5450.5|3609
1612180800000|2021-02-01 12:00:00|5471|5470|5470.5|5469.5|5481|5480|5468.3|5467.3|2324
1612184400000|2021-02-01 13:00:00|5471.3|5470.3|5471.3|5470.3|5476.5|5475.5|5468|5467|2509
1612188000000|2021-02-01 14:00:00|5471|5470|5454.3|5453.3|5481.8|5480.8|5446.5|5445.5|5240
1612191600000|2021-02-01 15:00:00|5454|5453|5457.3|5456.3|5465.5|5464.5|5446.3|5445.3|7641
1612195200000|2021-02-01 16:00:00|5457|5456|5465|5463|5477.8|5475.8|5452.3|5451.3|11205
1612198800000|2021-02-01 17:00:00|5465.3|5463.3|5474.5|5472.5|5474.8|5472.8|5465.3|5463.3|993
1612202400000|2021-02-01 18:00:00|5474.8|5472.8|5475.3|5473.3|5477.3|5475.3|5468.3|5466.3|508
1612206000000|2021-02-01 19:00:00|5475.5|5473.5|5481|5479|5483.8|5481.8|5473|5471|536
1612209600000|2021-02-01 20:00:00|5481.8|5479.8|5486|5484|5490.3|5488.3|5480|5478|1070
1612213200000|2021-02-01 21:00:00|5489.3|5487.3|5488|5484|5489.3|5487.3|5477.3|5473.3|0
1612216800000|2021-02-01 22:00:00|5487.8|5483.8|5488.6|5484.6|5489.1|5485.1|5486.8|5482.8|0
1612220400000|2021-02-01 23:00:00|5488.7|5484.7|5495.4|5491.4|5499.7|5495.7|5488.4|5484.4|0
1612224000000|2021-02-02 00:00:00|5495.1|5491.1|5486.4|5483.4|5495.5|5491.5|5475.1|5472.1|0
1612227600000|2021-02-02 01:00:00|5486.7|5483.7|5503.2|5500.2|5507.3|5504.3|5486.7|5483.7|0
1612231200000|2021-02-02 02:00:00|5503.3|5500.3|5504.4|5501.4|5509.2|5506.2|5494.4|5491.4|0
1612234800000|2021-02-02 03:00:00|5504.3|5501.3|5500.6|5497.6|5504.6|5501.6|5497.3|5494.3|0
1612238400000|2021-02-02 04:00:00|5500.5|5497.5|5499.5|5496.5|5502.6|5499.6|5495.7|5492.7|0
1612242000000|2021-02-02 05:00:00|5499.6|5496.6|5507.3|5504.3|5508.7|5505.7|5498|5495|0
1612245600000|2021-02-02 06:00:00|5507.4|5504.4|5503.3|5500.3|5508.8|5505.8|5500.2|5497.2|0
1612249200000|2021-02-02 07:00:00|5503|5500|5506.3|5504.3|5508.3|5506.3|5493.8|5491.8|2026
1612252800000|2021-02-02 08:00:00|5505.8|5504.8|5545.1|5544.1|5548.3|5547.3|5495|5494|10774
1612256400000|2021-02-02 09:00:00|5544.8|5543.8|5565.3|5564.3|5574.1|5573.1|5544.6|5543.6|6642
1612260000000|2021-02-02 10:00:00|5565.6|5564.6|5561.1|5560.1|5567.6|5566.6|5555.1|5554.1|3140
1612263600000|2021-02-02 11:00:00|5560.6|5559.6|5544.8|5543.8|5562.3|5561.3|5544.8|5543.8|2679
1612267200000|2021-02-02 12:00:00|5544.6|5543.6|5547.4|5546.4|5555.1|5554.1|5543.6|5542.6|2516
1612270800000|2021-02-02 13:00:00|5547.1|5546.1|5552.9|5551.9|5557.4|5556.4|5544.4|5543.4|3331
1612274400000|2021-02-02 14:00:00|5552.6|5551.6|5558.9|5557.9|5565.9|5564.9|5547.9|5546.9|5691
1612278000000|2021-02-02 15:00:00|5558.6|5557.6|5567.1|5566.1|5569.9|5568.9|5553.9|5552.9|5005
1612281600000|2021-02-02 16:00:00|5566.9|5565.9|5569.4|5567.4|5576.4|5575.4|5561.1|5559.1|10690
1612285200000|2021-02-02 17:00:00|5569.1|5567.1|5573.1|5571.1|5574.4|5572.4|5566.6|5564.6|2964
1612288800000|2021-02-02 18:00:00|5573.4|5571.4|5568.1|5566.1|5573.6|5571.6|5564.9|5562.9|506
1612292400000|2021-02-02 19:00:00|5568.4|5566.4|5573.4|5571.4|5573.9|5571.9|5567.4|5565.4|320
1612296000000|2021-02-02 20:00:00|5573.1|5571.1|5585.1|5583.1|5589.4|5587.4|5568.1|5566.1|2276
1612299600000|2021-02-02 21:00:00|5585.6|5581.6|5597|5593|5597.9|5593.9|5579.6|5575.6|0
1612303200000|2021-02-02 22:00:00|5596.6|5592.6|5597.9|5593.9|5599.3|5595.3|5596.6|5592.6|0
1612306800000|2021-02-02 23:00:00|5595.9|5591.9|5596.3|5592.3|5603|5599|5590.5|5586.5|0
1612310400000|2021-02-03 00:00:00|5596.4|5592.4|5601.1|5598.1|5604.6|5601.6|5587.9|5584.9|0
1612314000000|2021-02-03 01:00:00|5600.3|5597.3|5592.4|5589.4|5603.1|5600.1|5582.9|5579.9|0
1612317600000|2021-02-03 02:00:00|5592.3|5589.3|5590.6|5587.6|5594.5|5591.5|5584.5|5581.5|0
1612321200000|2021-02-03 03:00:00|5590.9|5587.9|5588.8|5585.8|5592|5589|5584.4|5581.4|0
1612324800000|2021-02-03 04:00:00|5588.2|5585.2|5591.3|5588.3|5595|5592|5587.3|5584.3|0
1612328400000|2021-02-03 05:00:00|5591.2|5588.2|5594.4|5591.4|5596.8|5593.8|5587.6|5584.6|0
1612332000000|2021-02-03 06:00:00|5593.7|5590.7|5594.1|5591.1|5597.4|5594.4|5590.1|5587.1|0
1612335600000|2021-02-03 07:00:00|5594.2|5591.2|5613.9|5611.9|5616.6|5614.6|5591.1|5588.9|2319
1612339200000|2021-02-03 08:00:00|5613.4|5612.4|5584.5|5583.5|5629.1|5628.1|5583|5582|10145
1612342800000|2021-02-03 09:00:00|5585|5584|5578.2|5577.2|5587|5586|5568.5|5567.5|4599
1612346400000|2021-02-03 10:00:00|5578|5577|5583|5582|5585.5|5584.5|5571.7|5570.7|3431
1612350000000|2021-02-03 11:00:00|5582.7|5581.7|5588.5|5587.5|5588.5|5587.5|5578.5|5577.5|2188
1612353600000|2021-02-03 12:00:00|5588.7|5587.7|5575|5574|5588.7|5587.7|5572.8|5571.8|3039
1612357200000|2021-02-03 13:00:00|5575.3|5574.3|5578.5|5577.5|5580.5|5579.5|5570.3|5569.3|2968
1612360800000|2021-02-03 14:00:00|5578.3|5577.3|5569|5568|5579.5|5578.5|5562.3|5561.3|5909
1612364400000|2021-02-03 15:00:00|5569.5|5568.5|5568.8|5567.8|5571.6|5570.6|5554.1|5553.1|5056
1612368000000|2021-02-03 16:00:00|5569.1|5568.1|5563.6|5561.6|5570.6|5569.6|5555.1|5553.1|9936
1612371600000|2021-02-03 17:00:00|5563.8|5561.8|5562.8|5560.8|5565.6|5563.6|5557.1|5555.1|1690
1612375200000|2021-02-03 18:00:00|5563.1|5561.1|5569.8|5567.8|5570.1|5568.1|5560.1|5558.1|576
1612378800000|2021-02-03 19:00:00|5569.6|5567.6|5571.3|5569.3|5573.8|5571.8|5568.3|5566.3|535
1612382400000|2021-02-03 20:00:00|5571.6|5569.6|5572.3|5570.3|5574.6|5572.6|5568.1|5566.1|925
1612386000000|2021-02-03 21:00:00|5571.7|5567.7|5583.2|5579.2|5584.9|5580.9|5571|5567|0
1612389600000|2021-02-03 22:00:00|5582.8|5578.8|5584.3|5580.3|5584.3|5580.3|5582.2|5578.2|0
1612393200000|2021-02-03 23:00:00|5584.5|5580.5|5584.3|5580.3|5587.9|5583.9|5579.5|5575.5|0
1612396800000|2021-02-04 00:00:00|5584.4|5580.4|5562.7|5559.7|5584.5|5580.5|5562.7|5559.7|0
1612400400000|2021-02-04 01:00:00|5563|5560|5569.1|5566.1|5570|5567|5561.8|5558.8|0
1612404000000|2021-02-04 02:00:00|5568.8|5565.8|5574.2|5571.2|5577.2|5574.2|5568.4|5565.4|0
1612407600000|2021-02-04 03:00:00|5573.9|5570.9|5552.8|5549.8|5575|5572|5551.1|5548.1|0
1612411200000|2021-02-04 04:00:00|5552.7|5549.7|5554.3|5551.3|5557.1|5554.1|5551|5548|0
1612414800000|2021-02-04 05:00:00|5554.2|5551.2|5553.4|5550.4|5554.9|5551.9|5546.2|5543.2|0
1612418400000|2021-02-04 06:00:00|5552.9|5549.9|5564.3|5561.3|5567.1|5564.1|5548.7|5545.7|0
1612422000000|2021-02-04 07:00:00|5564.6|5561.6|5566.1|5564.1|5566.5|5564.1|5549.6|5547.6|1992
1612425600000|2021-02-04 08:00:00|5565.8|5564.8|5589.3|5588.3|5602.8|5601.8|5563.1|5562.1|6803
1612429200000|2021-02-04 09:00:00|5589|5588|5574.5|5573.5|5591|5590|5574|5573|3267
1612432800000|2021-02-04 10:00:00|5574.3|5573.3|5586.8|5585.8|5587.3|5586.3|5571.3|5570.3|2987
1612436400000|2021-02-04 11:00:00|5586.5|5585.5|5571.8|5570.8|5593|5592|5571.8|5570.8|2586
1612440000000|2021-02-04 12:00:00|5572|5571|5575.9|5574.9|5579|5578|5569.3|5568.3|2845
1612443600000|2021-02-04 13:00:00|5576.2|5575.2|5586.7|5585.7|5591.9|5590.9|5575.4|5574.4|2630
1612447200000|2021-02-04 14:00:00|5586.4|5585.4|5599.4|5598.4|5599.7|5598.7|5582.4|5581.4|2849
1612450800000|2021-02-04 15:00:00|5599.2|5598.2|5609.5|5608.5|5613|5612|5592.8|5591.8|7137
1612454400000|2021-02-04 16:00:00|5609.3|5608.3|5606.8|5604.8|5615|5614|5603.8|5602.8|7407
1612458000000|2021-02-04 17:00:00|5607|5605|5608.3|5606.3|5611.8|5609.8|5605.3|5603.3|677
1612461600000|2021-02-04 18:00:00|5608.8|5606.8|5612|5610|5614.3|5612.3|5608.3|5606.3|287
1612465200000|2021-02-04 19:00:00|5612.3|5610.3|5612.5|5610.5|5614.5|5612.5|5611.3|5609.3|272
1612468800000|2021-02-04 20:00:00|5612.8|5610.8|5618.3|5616.3|5619|5617|5607.3|5605.3|594
1612472400000|2021-02-04 21:00:00|5619.5|5615.5|5620.2|5616.2|5624.5|5620.5|5616.2|5612.2|0
1612476000000|2021-02-04 22:00:00|5620.4|5616.4|5617.9|5613.9|5620.9|5616.9|5617.2|5613.2|0
1612479600000|2021-02-04 23:00:00|5617.6|5613.6|5619.5|5615.5|5621.6|5617.6|5615.3|5611.3|0
1612483200000|2021-02-05 00:00:00|5619.4|5615.4|5614.1|5611.1|5621.7|5618.7|5611.1|5608.1|0
1612486800000|2021-02-05 01:00:00|5614|5611|5625.8|5622.8|5625.8|5622.8|5610.9|5607.9|0
1612490400000|2021-02-05 02:00:00|5625.9|5622.9|5625.9|5622.9|5631.2|5628.2|5624.3|5621.3|0
1612494000000|2021-02-05 03:00:00|5626|5623|5624.6|5621.6|5627.5|5624.5|5621.8|5618.8|0
1612497600000|2021-02-05 04:00:00|5624.1|5621.1|5627.5|5624.5|5627.9|5624.9|5623.2|5620.2|0
1612501200000|2021-02-05 05:00:00|5627.6|5624.6|5634.8|5631.8|5634.8|5631.8|5626|5623|0
1612504800000|2021-02-05 06:00:00|5633.4|5630.4|5633.7|5630.7|5639.5|5636.5|5631.4|5628.4|0
1612508400000|2021-02-05 07:00:00|5634|5631|5640|5638|5640|5638|5625.8|5623.8|1827
1612512000000|2021-02-05 08:00:00|5640.3|5639.3|5652.9|5651.9|5658.1|5657.1|5627.3|5626.3|7587
1612515600000|2021-02-05 09:00:00|5652.4|5651.4|5662.6|5661.6|5674.4|5673.4|5649.4|5648.4|3504
1612519200000|2021-02-05 10:00:00|5662.9|5661.9|5662.9|5661.9|5672.4|5671.4|5660.1|5659.1|2480
1612522800000|2021-02-05 11:00:00|5662.6|5661.6|5668.6|5667.6|5670.4|5669.4|5655.4|5654.4|2704
1612526400000|2021-02-05 12:00:00|5668.4|5667.4|5670.4|5669.4|5672.6|5671.6|5666.4|5665.4|2600
1612530000000|2021-02-05 13:00:00|5670.2|5669.2|5668.4|5667.4|5671.7|5670.7|5659.9|5658.9|3398
1612533600000|2021-02-05 14:00:00|5668.7|5667.7|5656.4|5655.4|5671.9|5670.9|5656.2|5655.2|4575
1612537200000|2021-02-05 15:00:00|5656.7|5655.7|5660.2|5659.2|5663.5|5662.5|5638.5|5637.5|5587
1612540800000|2021-02-05 16:00:00|5661|5660|5649.7|5647.7|5665|5663|5648|5647|7233
1612544400000|2021-02-05 17:00:00|5649.5|5647.5|5659|5657|5661.5|5659.5|5647.5|5645.5|854
1612548000000|2021-02-05 18:00:00|5658.5|5656.5|5652.2|5650.2|5659|5657|5652|5650|694
1612551600000|2021-02-05 19:00:00|5652.5|5650.5|5656.5|5654.5|5659.5|5657.5|5650.5|5648.5|473
1612555200000|2021-02-05 20:00:00|5656.2|5654.2|5660.5|5658.5|5667.2|5665.2|5652|5650|524
1612558800000|2021-02-05 21:00:00|5663.3|5659.3|5668.5|5664.5|5669.6|5665.6|5659.7|5655.7|0
1612738800000|2021-02-07 23:00:00|5680.4|5676.4|5676.9|5672.9|5684.6|5680.6|5673.9|5669.9|0
1612742400000|2021-02-08 00:00:00|5676.6|5672.6|5690.4|5687.4|5698.8|5695.8|5671.7|5667.7|0
1612746000000|2021-02-08 01:00:00|5690.1|5687.1|5700.5|5697.5|5703.6|5700.6|5687.4|5684.4|0
1612749600000|2021-02-08 02:00:00|5700.4|5697.4|5704.2|5701.2|5704.2|5701.2|5696.6|5693.6|0
1612753200000|2021-02-08 03:00:00|5704|5701|5697.6|5694.6|5704|5701|5696.2|5693.2|0
1612756800000|2021-02-08 04:00:00|5697.5|5694.5|5694.4|5691.4|5697.9|5694.9|5691.4|5688.4|0
1612760400000|2021-02-08 05:00:00|5694.7|5691.7|5691.2|5688.2|5697.2|5694.2|5686.3|5683.3|0
1612764000000|2021-02-08 06:00:00|5690.7|5687.7|5698.4|5695.4|5698.4|5695.4|5689.8|5686.8|0
1612767600000|2021-02-08 07:00:00|5697.3|5694.3|5689.7|5687.7|5698.4|5695.7|5685.5|5683.5|1710
1612771200000|2021-02-08 08:00:00|5689.2|5688.2|5684.9|5683.9|5697|5696|5672.5|5671.5|6740
1612774800000|2021-02-08 09:00:00|5685.2|5684.2|5697.4|5696.4|5699.9|5698.9|5683.9|5682.9|3478
1612778400000|2021-02-08 10:00:00|5697.7|5696.7|5692.2|5691.2|5698.7|5697.7|5687.7|5686.7|2718
1612782000000|2021-02-08 11:00:00|5692.4|5691.4|5701.4|5700.4|5702.2|5701.2|5690.7|5689.7|4222
1612785600000|2021-02-08 12:00:00|5701.2|5700.2|5708.4|5707.4|5708.9|5707.9|5697.7|5696.7|1571
1612789200000|2021-02-08 13:00:00|5708.6|5707.6|5711.1|5710.1|5715.4|5714.4|5706.4|5705.4|2743
1612792800000|2021-02-08 14:00:00|5711.4|5710.4|5710.1|5709.1|5712.9|5711.9|5704.4|5703.4|6533
1612796400000|2021-02-08 15:00:00|5709.9|5708.9|5707|5706|5711.4|5710.4|5698.8|5697.8|3932
1612800000000|2021-02-08 16:00:00|5707.3|5706.3|5686.3|5684.3|5708.3|5707.3|5683.3|5681.3|10033
1612803600000|2021-02-08 17:00:00|5686.8|5684.8|5690.8|5688.8|5695.8|5693.8|5686.3|5684.3|1343
1612807200000|2021-02-08 18:00:00|5691|5689|5690.8|5688.8|5694.3|5692.3|5688.3|5686.3|536
1612810800000|2021-02-08 19:00:00|5691|5689|5696|5694|5696.3|5694.3|5690.8|5688.8|571
1612814400000|2021-02-08 20:00:00|5695.8|5693.8|5700|5698|5701|5699|5694.8|5692.8|1314
1612818000000|2021-02-08 21:00:00|5703.1|5699.1|5703.6|5699.6|5704.3|5700.3|5699|5695|0
1612821600000|2021-02-08 22:00:00|5703.1|5699.1|5699.6|5695.6|5703.6|5699.6|5695.4|5691.4|0
1612825200000|2021-02-08 23:00:00|5699.7|5695.7|5700.5|5696.5|5703.2|5699.2|5696.2|5692.2|0
1612828800000|2021-02-09 00:00:00|5700.3|5696.3|5700.2|5697.2|5704.7|5701.7|5688.9|5685.9|0
1612832400000|2021-02-09 01:00:00|5700.1|5697.1|5699.1|5696.1|5702|5699|5691.2|5688.2|0
1612836000000|2021-02-09 02:00:00|5699.2|5696.2|5696.1|5693.1|5699.8|5696.8|5695.2|5692.2|0
1612839600000|2021-02-09 03:00:00|5696.3|5693.3|5695.2|5692.2|5698.3|5695.3|5692.1|5689.1|0
1612843200000|2021-02-09 04:00:00|5694.9|5691.9|5691.7|5688.7|5696.8|5693.8|5691.6|5688.6|0
1612846800000|2021-02-09 05:00:00|5691.8|5688.8|5696.4|5693.4|5698.8|5695.8|5690.1|5687.1|0
1612850400000|2021-02-09 06:00:00|5696.3|5693.3|5688.4|5685.4|5697.1|5694.1|5687|5684|0
1612854000000|2021-02-09 07:00:00|5688.5|5685.5|5705.3|5703.3|5705.3|5703.3|5686|5683|2522
1612857600000|2021-02-09 08:00:00|5705|5703|5693|5692|5705.5|5704.5|5683.3|5682.3|5389
1612861200000|2021-02-09 09:00:00|5692.5|5691.5|5685.2|5684.2|5694.5|5693.5|5673.7|5672.7|3955
1612864800000|2021-02-09 10:00:00|5685.5|5684.5|5684.5|5683.5|5689.2|5688.2|5677.5|5676.5|2449
1612868400000|2021-02-09 11:00:00|5684.2|5683.2|5688|5687|5689|5688|5675.2|5674.2|1610
1612872000000|2021-02-09 12:00:00|5687.5|5686.5|5684.9|5683.9|5689.5|5688.5|5682.4|5681.4|2042
1612875600000|2021-02-09 13:00:00|5685.2|5684.2|5691.4|5690.4|5692.9|5691.9|5681.7|5680.7|1844
1612879200000|2021-02-09 14:00:00|5691.2|5690.2|5685.7|5684.7|5692.2|5691.2|5677.2|5676.2|6183
1612882800000|2021-02-09 15:00:00|5685.4|5684.4|5689.5|5688.5|5692.5|5691.5|5680.2|5679.2|3314
1612886400000|2021-02-09 16:00:00|5689.7|5688.7|5693.7|5691.7|5697.2|5695.2|5678|5676|9328
1612890000000|2021-02-09 17:00:00|5693.5|5691.5|5699.5|5697.5|5701.5|5699.5|5692.7|5690.7|1310
1612893600000|2021-02-09 18:00:00|5700|5698|5700|5698|5701|5699|5696.5|5694.5|555
1612897200000|2021-02-09 19:00:00|5700.5|5698.5|5703.5|5701.5|5704.2|5702.2|5700|5698|452
1612900800000|2021-02-09 20:00:00|5703.7|5701.7|5701.2|5699.2|5705.5|5703.5|5694.5|5692.5|881
1612904400000|2021-02-09 21:00:00|5702|5698|5708.5|5704.5|5708.7|5704.7|5702|5698|0
1612908000000|2021-02-09 22:00:00|5708.3|5704.3|5708.6|5704.6|5709|5705|5707.6|5703.6|0
1612911600000|2021-02-09 23:00:00|5708.9|5704.9|5705.4|5701.4|5709.9|5705.9|5705.2|5701.2|0
1612915200000|2021-02-10 00:00:00|5705.5|5701.5|5706.6|5703.6|5708.8|5705.8|5698.9|5695.9|0
1612918800000|2021-02-10 01:00:00|5707.2|5704.2|5718.6|5715.6|5718.8|5715.8|5704.4|5701.4|0
1612922400000|2021-02-10 02:00:00|5718.7|5715.7|5718.8|5715.8|5722.1|5719.1|5717.2|5714.2|0
1612926000000|2021-02-10 03:00:00|5718.7|5715.7|5717.2|5714.2|5720.5|5717.5|5715.8|5712.8|0
1612929600000|2021-02-10 04:00:00|5717.3|5714.3|5715|5712|5717.3|5714.3|5712.9|5709.9|0
1612933200000|2021-02-10 05:00:00|5715.3|5712.3|5717.7|5714.7|5719.4|5716.4|5714.3|5711.3|0
1612936800000|2021-02-10 06:00:00|5717.9|5714.9|5716|5713|5719.2|5716.2|5711.3|5708.3|0
1612940400000|2021-02-10 07:00:00|5715.9|5712.9|5718|5716|5723.5|5721.5|5709|5707|1905
1612944000000|2021-02-10 08:00:00|5717.5|5716.5|5699.2|5698.2|5722.2|5721.2|5681.5|5680.5|9221
1612947600000|2021-02-10 09:00:00|5698.9|5697.9|5698.7|5697.7|5704.9|5703.9|5692.7|5691.7|2233
1612951200000|2021-02-10 10:00:00|5698.2|5697.2|5691.4|5690.4|5698.4|5697.4|5685.4|5684.4|2303
1612954800000|2021-02-10 11:00:00|5691.2|5690.2|5691.2|5690.2|5698.7|5697.7|5684.7|5683.7|1724
1612958400000|2021-02-10 12:00:00|5690.9|5689.9|5689.8|5688.8|5695.2|5694.2|5689|5688|3365
1612962000000|2021-02-10 13:00:00|5690|5689|5689.3|5688.3|5697.3|5696.3|5686.8|5685.8|3048
1612965600000|2021-02-10 14:00:00|5688.8|5687.8|5696|5695|5700.8|5699.8|5686.8|5685.8|2965
1612969200000|2021-02-10 15:00:00|5696.8|5695.8|5684.1|5683.1|5702.6|5701.6|5643.4|5642.4|9386
1612972800000|2021-02-10 16:00:00|5683.9|5682.9|5667.1|5665.1|5686.9|5685.9|5658.1|5656.1|13815
1612976400000|2021-02-10 17:00:00|5666.6|5664.6|5665.1|5663.1|5667.4|5665.4|5657.4|5655.4|1240
1612980000000|2021-02-10 18:00:00|5664.9|5662.9|5667.9|5665.9|5672.1|5670.1|5663.9|5661.9|466
1612983600000|2021-02-10 19:00:00|5667.4|5665.4|5674.4|5672.4|5675.9|5673.9|5661.4|5659.4|937
1612987200000|2021-02-10 20:00:00|5674.6|5672.6|5663.1|5661.1|5676.9|5674.9|5660.4|5658.4|722
1612990800000|2021-02-10 21:00:00|5664.3|5660.3|5669.8|5665.8|5671.9|5667.9|5664.3|5660.3|0
1612994400000|2021-02-10 22:00:00|5669.4|5665.4|5669.5|5665.5|5670.2|5666.2|5669|5665|0
1612998000000|2021-02-10 23:00:00|5669.4|5665.4|5667.3|5663.3|5670.4|5666.4|5665|5661|0
1613001600000|2021-02-11 00:00:00|5667.2|5663.2|5655.9|5652.9|5667.6|5664.6|5655|5652|0
1613005200000|2021-02-11 01:00:00|5655.6|5652.6|5658.2|5655.2|5661.8|5658.8|5655.1|5652.1|0
1613008800000|2021-02-11 02:00:00|5658.1|5655.1|5666.4|5663.4|5667.9|5664.9|5656.8|5653.8|0
1613012400000|2021-02-11 03:00:00|5666.5|5663.5|5668|5665|5668.1|5665.1|5664.1|5661.1|0
1613016000000|2021-02-11 04:00:00|5668.1|5665.1|5666.9|5663.9|5671.1|5668.1|5666.4|5663.4|0
1613019600000|2021-02-11 05:00:00|5667.2|5664.2|5668.4|5665.4|5668.4|5665.4|5663.7|5660.7|0
1613023200000|2021-02-11 06:00:00|5668.5|5665.5|5672.4|5669.4|5676|5673|5668.3|5665.3|0
1613026800000|2021-02-11 07:00:00|5672.2|5669.2|5677.1|5675.1|5678.9|5676.9|5670.6|5668.6|1409
1613030400000|2021-02-11 08:00:00|5678.1|5676.1|5678.7|5677.7|5689.1|5688.1|5664.4|5663.4|6576
1613034000000|2021-02-11 09:00:00|5678.5|5677.5|5662.7|5661.7|5680.2|5679.2|5661.5|5660.5|3135
1613037600000|2021-02-11 10:00:00|5663|5662|5667.2|5666.2|5670.2|5669.2|5657.5|5656.5|2378
1613041200000|2021-02-11 11:00:00|5667|5666|5674.7|5673.7|5679.5|5678.5|5666.2|5665.2|1600
1613044800000|2021-02-11 12:00:00|5674.5|5673.5|5672.7|5671.7|5676.5|5675.5|5669|5668|1306
1613048400000|2021-02-11 13:00:00|5673|5672|5673.5|5672.5|5678|5677|5671.2|5670.2|1856
1613052000000|2021-02-11 14:00:00|5673.7|5672.7|5665.7|5664.7|5681.7|5680.7|5665.5|5664.5|2782
1613055600000|2021-02-11 15:00:00|5666.2|5665.2|5672.5|5671.5|5678.5|5677.5|5664.2|5663.2|3622
1613059200000|2021-02-11 16:00:00|5672.8|5671.8|5667.3|5665.3|5674|5673|5661.3|5660.3|9526
1613062800000|2021-02-11 17:00:00|5666.8|5664.8|5658|5656|5672.3|5670.3|5649.3|5647.3|2543
1613066400000|2021-02-11 18:00:00|5657.8|5655.8|5663.3|5661.3|5666.3|5664.3|5654.3|5652.3|634
1613070000000|2021-02-11 19:00:00|5663|5661|5668|5666|5668.8|5666.8|5658|5656|707
1613073600000|2021-02-11 20:00:00|5667.8|5665.8|5673.5|5671.5|5674.8|5672.8|5666.8|5664.8|573
1613077200000|2021-02-11 21:00:00|5670.6|5669.5|5662.9|5658.9|5671.1|5669.5|5661.9|5657.9|0
1613080800000|2021-02-11 22:00:00|5663.1|5659.1|5661.8|5657.8|5663.8|5659.8|5660.8|5656.8|0
1613084400000|2021-02-11 23:00:00|5662.7|5658.7|5669.2|5665.2|5669.2|5665.2|5659.3|5655.3|0
1613088000000|2021-02-12 00:00:00|5669.3|5665.3|5663.9|5660.9|5675.4|5671.4|5662.3|5659.3|0
1613091600000|2021-02-12 01:00:00|5664|5661|5665|5662|5665.3|5662.3|5662|5659|0
1613095200000|2021-02-12 02:00:00|5665.1|5662.1|5658.1|5655.1|5666.8|5663.8|5657.9|5654.9|0
1613098800000|2021-02-12 03:00:00|5658|5655|5661.7|5658.7|5663.2|5660.2|5656.6|5653.6|0
1613102400000|2021-02-12 04:00:00|5661.8|5658.8|5661.8|5658.8|5664.7|5661.7|5660.4|5657.4|0
1613106000000|2021-02-12 05:00:00|5661.7|5658.7|5666.2|5663.2|5667.6|5664.6|5659.6|5656.6|0
1613109600000|2021-02-12 06:00:00|5665.9|5662.9|5660|5657|5666.2|5663.2|5658.3|5655.3|0
1613113200000|2021-02-12 07:00:00|5660.1|5657.1|5657.5|5655.5|5664.8|5662.8|5652|5650|1472
1613116800000|2021-02-12 08:00:00|5656|5655|5645.8|5644.8|5664.8|5663.8|5627.3|5626.3|9095
1613120400000|2021-02-12 09:00:00|5645.6|5644.6|5666.6|5665.6|5667.8|5666.8|5645.6|5644.6|3557
1613124000000|2021-02-12 10:00:00|5666.8|5665.8|5668.6|5667.6|5671.1|5670.1|5664.6|5663.6|2141
1613127600000|2021-02-12 11:00:00|5668.8|5667.8|5679.6|5678.6|5679.6|5678.6|5666.6|5665.6|3086
1613131200000|2021-02-12 12:00:00|5680.1|5679.1|5681.5|5680.5|5682.8|5681.8|5673.6|5672.6|2315
1613134800000|2021-02-12 13:00:00|5681.3|5680.3|5684.8|5683.8|5693.3|5692.3|5680.8|5679.8|3163
1613138400000|2021-02-12 14:00:00|5685|5684|5690.5|5689.5|5693.3|5692.3|5681.3|5680.3|3525
1613142000000|2021-02-12 15:00:00|5689.8|5688.8|5698.2|5697.2|5703.7|5702.7|5688|5687|4156
1613145600000|2021-02-12 16:00:00|5697.9|5696.9|5708.4|5706.4|5710.9|5708.9|5695.2|5694.2|8231
1613149200000|2021-02-12 17:00:00|5708.2|5706.2|5704.4|5702.4|5710.7|5708.7|5701.2|5699.2|2858
1613152800000|2021-02-12 18:00:00|5704.7|5702.7|5702.7|5700.7|5705.2|5703.2|5697.2|5695.2|628
1613156400000|2021-02-12 19:00:00|5702.4|5700.4|5705.2|5703.2|5706.7|5704.7|5696.7|5694.7|1104
1613160000000|2021-02-12 20:00:00|5705.7|5703.7|5717.9|5715.9|5717.9|5715.9|5705.2|5703.2|789
1613163600000|2021-02-12 21:00:00|5711.2|5709.2|5721.3|5717.3|5725.2|5721.2|5711.2|5709.2|0
1613343600000|2021-02-14 23:00:00|5725.5|5721.5|5724.5|5720.5|5729.5|5725.5|5723.6|5719.6|0
1613347200000|2021-02-15 00:00:00|5724.6|5720.6|5730.9|5727.9|5746|5743|5723.9|5719.9|0
1613350800000|2021-02-15 01:00:00|5731.4|5728.4|5732.9|5729.9|5736.5|5733.5|5729.2|5726.2|0
1613354400000|2021-02-15 02:00:00|5732.6|5729.6|5733.7|5730.7|5738.1|5735.1|5732.2|5729.2|0
1613358000000|2021-02-15 03:00:00|5733.6|5730.6|5738.1|5735.1|5738.2|5735.2|5730.8|5727.8|0
1613361600000|2021-02-15 04:00:00|5738.3|5735.3|5736.3|5733.3|5741.3|5738.3|5734.9|5731.9|0
1613365200000|2021-02-15 05:00:00|5736.8|5733.8|5739.5|5736.5|5741|5738|5736.3|5733.3|0
1613368800000|2021-02-15 06:00:00|5739.8|5736.8|5743.4|5740.4|5748.1|5745.1|5739.5|5736.5|0
1613372400000|2021-02-15 07:00:00|5743.9|5739.9|5758.9|5756.9|5758.9|5756.9|5739.4|5737.4|3314
1613376000000|2021-02-15 08:00:00|5758.4|5757.4|5758.2|5757.2|5758.9|5757.9|5741.9|5740.9|18270
1613379600000|2021-02-15 09:00:00|5758.4|5757.4|5767.2|5766.2|5770.2|5769.2|5758.2|5757.2|12948
1613383200000|2021-02-15 10:00:00|5767.4|5766.4|5765.7|5764.7|5776.7|5775.7|5762.7|5761.7|4608
1613386800000|2021-02-15 11:00:00|5765.9|5764.9|5785.4|5784.4|5785.7|5784.7|5763.9|5762.9|9892
1613390400000|2021-02-15 12:00:00|5785.2|5784.2|5780.1|5779.1|5785.9|5784.9|5774.9|5773.9|6111
1613394000000|2021-02-15 13:00:00|5779.9|5778.9|5788.1|5787.1|5789.4|5788.4|5779.9|5778.9|16700
1613397600000|2021-02-15 14:00:00|5787.1|5786.1|5796.4|5795.4|5799.9|5798.9|5786.6|5785.6|3079
1613401200000|2021-02-15 15:00:00|5796.6|5795.6|5800.9|5799.9|5800.9|5799.9|5791.6|5790.6|9437
1613404800000|2021-02-15 16:00:00|5800.6|5799.6|5793.9|5791.9|5802.4|5801.4|5783.4|5781.4|10212
1613408400000|2021-02-15 17:00:00|5793.6|5791.6|5793.9|5791.9|5794.4|5792.4|5788.4|5786.4|765
1613412000000|2021-02-15 18:00:00|5793.6|5791.6|5790.1|5788.1|5794.4|5792.4|5789.6|5787.6|98
1613415600000|2021-02-15 19:00:00|5790.4|5788.4|5788.1|5786.1|5792.1|5790.1|5787.9|5785.9|85
1613419200000|2021-02-15 20:00:00|5787.9|5785.9|5789.6|5787.6|5791.4|5789.4|5787.4|5785.4|212
1613422800000|2021-02-15 21:00:00|5790.1|5786.1|5790.2|5786.2|5790.2|5786.2|5790.1|5786.1|0
1613426400000|2021-02-15 22:00:00|5790.3|5786.3|5791.1|5787.1|5791.1|5787.1|5790.2|5786.2|0
1613430000000|2021-02-15 23:00:00|5791.2|5787.2|5788|5784|5793.9|5789.9|5788|5784|0
1613433600000|2021-02-16 00:00:00|5788.3|5784.3|5793.2|5790.2|5800.5|5797.5|5788|5784|0
1613437200000|2021-02-16 01:00:00|5793.8|5790.8|5797.7|5794.7|5803.6|5800.6|5793.8|5790.8|0
1613440800000|2021-02-16 02:00:00|5797.6|5794.6|5800.4|5797.4|5802|5799|5794.7|5791.7|0
1613444400000|2021-02-16 03:00:00|5799.7|5796.7|5803.1|5800.1|5804.9|5801.9|5796.1|5793.1|0
1613448000000|2021-02-16 04:00:00|5803|5800|5806.8|5803.8|5806.8|5803.8|5801.6|5798.6|0
1613451600000|2021-02-16 05:00:00|5806.7|5803.7|5794.8|5791.8|5808.3|5805.3|5787.5|5784.5|0
1613455200000|2021-02-16 06:00:00|5794.7|5791.7|5796.9|5793.9|5803.6|5800.6|5794.1|5791.1|0
1613458800000|2021-02-16 07:00:00|5797|5794|5796.6|5794.6|5801.1|5799.1|5792.4|5790.4|4087
1613462400000|2021-02-16 08:00:00|5796.1|5795.1|5789.5|5788.5|5798.9|5797.9|5782.4|5781.4|29728
1613466000000|2021-02-16 09:00:00|5789|5788|5791|5790|5791.3|5790.3|5779.5|5778.5|19613
1613469600000|2021-02-16 10:00:00|5791.3|5790.3|5792|5791|5797.5|5796.5|5787.8|5786.8|22120
1613473200000|2021-02-16 11:00:00|5791.3|5790.3|5790.5|5789.5|5794|5793|5777.5|5776.5|6115
1613476800000|2021-02-16 12:00:00|5790.3|5789.3|5783|5782|5790.8|5789.8|5782.8|5781.8|2021
1613480400000|2021-02-16 13:00:00|5783.3|5782.3|5782.5|5781.5|5788.8|5787.8|5780.5|5779.5|7931
1613484000000|2021-02-16 14:00:00|5782.3|5781.3|5783.8|5782.8|5786.8|5785.8|5769|5768|7162
1613487600000|2021-02-16 15:00:00|5784.8|5783.8|5784.1|5783.1|5793.1|5792.1|5773.3|5772.3|10186
1613491200000|2021-02-16 16:00:00|5783.8|5782.8|5779.8|5777.8|5789.1|5788.1|5777.1|5775.1|22188
1613494800000|2021-02-16 17:00:00|5779.6|5777.6|5784.8|5782.8|5789.1|5787.1|5775.1|5773.1|7389
1613498400000|2021-02-16 18:00:00|5785.6|5783.6|5781.8|5779.8|5788.6|5786.6|5781.8|5779.8|817
1613502000000|2021-02-16 19:00:00|5781.6|5779.6|5784.8|5782.8|5788.8|5786.8|5781.6|5779.6|540
1613505600000|2021-02-16 20:00:00|5784.6|5782.6|5786.3|5784.3|5788.3|5786.3|5780.8|5778.8|846
1613509200000|2021-02-16 21:00:00|5786.4|5782.3|5788.7|5784.7|5790.4|5786.4|5782.1|5778.1|0
1613512800000|2021-02-16 22:00:00|5788.3|5784.3|5788|5784|5788.7|5784.7|5787.1|5783.1|0
1613516400000|2021-02-16 23:00:00|5788.4|5784.4|5776.3|5772.3|5791|5787|5774.4|5770.4|0
1613520000000|2021-02-17 00:00:00|5776.6|5772.6|5767.9|5764.9|5777.6|5773.6|5764.8|5761.8|0
1613523600000|2021-02-17 01:00:00|5767.8|5764.8|5770.4|5767.4|5771.8|5768.8|5761.7|5758.7|0
1613527200000|2021-02-17 02:00:00|5770.9|5767.9|5779.8|5776.8|5779.8|5776.8|5767.3|5764.3|0
1613530800000|2021-02-17 03:00:00|5779.2|5776.2|5783|5780|5783.2|5780.2|5778.2|5775.2|0
1613534400000|2021-02-17 04:00:00|5782.7|5779.7|5782.7|5779.7|5784.1|5781.1|5779.9|5776.9|0
1613538000000|2021-02-17 05:00:00|5783|5780|5784.4|5781.4|5789.2|5786.2|5782.7|5779.7|0
1613541600000|2021-02-17 06:00:00|5784.5|5781.5|5787.5|5784.5|5790.6|5787.6|5781.4|5778.4|0
1613545200000|2021-02-17 07:00:00|5787.6|5784.6|5766.8|5764.8|5788.7|5785.6|5766.8|5764.8|3263
1613548800000|2021-02-17 08:00:00|5766.3|5765.3|5783.5|5782.5|5788.3|5787.3|5751.8|5750.8|23589
1613552400000|2021-02-17 09:00:00|5783.8|5782.8|5777.5|5776.5|5784.5|5783.5|5764.8|5763.8|31248
1613556000000|2021-02-17 10:00:00|5777.3|5776.3|5780.5|5779.5|5787.8|5786.8|5775.3|5774.3|10492
1613559600000|2021-02-17 11:00:00|5780.8|5779.8|5788|5787|5788.3|5787.3|5775|5774|4899
1613563200000|2021-02-17 12:00:00|5787.8|5786.8|5786|5785|5790.3|5789.3|5784.5|5783.5|1200
1613566800000|2021-02-17 13:00:00|5782|5781|5778.5|5777.5|5789.2|5788.2|5776.5|5775.5|8601
1613570400000|2021-02-17 14:00:00|5778.7|5777.7|5774|5773|5783.7|5782.7|5754.5|5753.5|14242
1613574000000|2021-02-17 15:00:00|5774.2|5773.2|5769.8|5768.8|5785.3|5784.3|5754.5|5753.5|8003
1613577600000|2021-02-17 16:00:00|5770|5769|5767.5|5765.5|5772.8|5770.8|5757.3|5755.3|27824
1613581200000|2021-02-17 17:00:00|5767.8|5765.8|5770.5|5768.5|5773.3|5771.3|5765|5763|1196
1613584800000|2021-02-17 18:00:00|5770.3|5768.3|5774|5772|5777|5775|5769.8|5767.8|658
1613588400000|2021-02-17 19:00:00|5774.3|5772.3|5782|5780|5783|5781|5774|5772|365
1613592000000|2021-02-17 20:00:00|5782.3|5780.3|5784.8|5782.8|5789.5|5787.5|5778.5|5776.5|840
1613595600000|2021-02-17 21:00:00|5783.3|5779.3|5784.5|5780.5|5785.4|5781.4|5780.1|5776.1|0
1613599200000|2021-02-17 22:00:00|5784.4|5780.4|5784.6|5780.6|5785|5781|5783.9|5779.9|0
1613602800000|2021-02-17 23:00:00|5784.9|5780.9|5791.8|5787.8|5791.8|5787.8|5779.4|5775.4|0
1613606400000|2021-02-18 00:00:00|5791.9|5787.9|5795.7|5792.7|5798.7|5795.7|5788.4|5785.4|0
1613610000000|2021-02-18 01:00:00|5795.4|5792.4|5787.7|5784.7|5797.1|5794.1|5780.2|5777.2|0
1613613600000|2021-02-18 02:00:00|5787.4|5784.4|5795.4|5792.4|5795.5|5792.5|5783.1|5780.1|0
1613617200000|2021-02-18 03:00:00|5795.5|5792.5|5782.1|5779.1|5796.8|5793.8|5777.4|5774.4|0
1613620800000|2021-02-18 04:00:00|5782.4|5779.4|5775.2|5772.2|5782.6|5779.6|5770.3|5767.3|0
1613624400000|2021-02-18 05:00:00|5775.3|5772.3|5778.1|5775.1|5786.1|5783.1|5773.7|5770.7|0
1613628000000|2021-02-18 06:00:00|5777.8|5774.8|5773.8|5770.8|5784.4|5781.4|5773.8|5770.8|0
1613631600000|2021-02-18 07:00:00|5774.4|5771.4|5761.3|5759.3|5774.7|5771.4|5754.8|5752.8|2610
1613635200000|2021-02-18 08:00:00|5760.8|5759.8|5779.4|5778.4|5779.9|5778.9|5752.3|5751.3|17254
1613638800000|2021-02-18 09:00:00|5779.7|5778.7|5757.7|5756.7|5779.7|5778.7|5748.9|5747.9|7491
1613642400000|2021-02-18 10:00:00|5757.4|5756.4|5742.4|5741.4|5763.2|5762.2|5741.7|5740.7|3955
1613646000000|2021-02-18 11:00:00|5742.2|5741.2|5751.7|5750.7|5751.9|5750.9|5729.7|5728.7|4366
1613649600000|2021-02-18 12:00:00|5751.9|5750.9|5752.3|5751.3|5761.7|5760.7|5748.9|5747.9|2612
1613653200000|2021-02-18 13:00:00|5752.8|5751.8|5736.3|5735.3|5755.1|5754.1|5733.8|5732.8|4039
1613656800000|2021-02-18 14:00:00|5736.1|5735.1|5751.1|5750.1|5756.8|5755.8|5732.8|5731.8|3341
1613660400000|2021-02-18 15:00:00|5750.8|5749.8|5722.8|5721.8|5751.1|5750.1|5720.8|5719.8|5110
1613664000000|2021-02-18 16:00:00|5723.3|5722.3|5729.5|5727.5|5740|5739|5721.8|5720.8|7749
1613667600000|2021-02-18 17:00:00|5729|5727|5728.8|5726.8|5732.8|5730.8|5722.8|5720.8|838
1613671200000|2021-02-18 18:00:00|5728.5|5726.5|5738|5736|5740.8|5738.8|5726|5724|444
1613674800000|2021-02-18 19:00:00|5737.8|5735.8|5746.5|5744.5|5747.5|5745.5|5737.8|5735.8|303
1613678400000|2021-02-18 20:00:00|5746.8|5744.8|5745.3|5743.3|5749.5|5747.5|5742.8|5740.8|387
1613682000000|2021-02-18 21:00:00|5746.9|5742.9|5746.3|5742.3|5750.9|5746.9|5744|5740|0
1613685600000|2021-02-18 22:00:00|5745.6|5741.6|5746.7|5742.7|5746.8|5742.8|5745.6|5741.6|0
1613689200000|2021-02-18 23:00:00|5746.6|5742.6|5743.3|5739.3|5750.1|5746.1|5739.2|5735.2|0
1613692800000|2021-02-19 00:00:00|5743.2|5739.2|5747.8|5744.8|5749.4|5746.4|5739.2|5736.2|0
1613696400000|2021-02-19 01:00:00|5748.1|5745.1|5737.3|5734.3|5753.4|5750.4|5725.5|5722.5|0
1613700000000|2021-02-19 02:00:00|5737.6|5734.6|5721|5718|5738|5735|5718.5|5715.5|0
1613703600000|2021-02-19 03:00:00|5721.3|5718.3|5726.5|5723.5|5733.7|5730.7|5720.2|5717.2|0
1613707200000|2021-02-19 04:00:00|5726.8|5723.8|5733.2|5730.2|5737.6|5734.6|5726.4|5723.4|0
1613710800000|2021-02-19 05:00:00|5733.4|5730.4|5744.1|5741.1|5745.6|5742.6|5733.4|5730.4|0
1613714400000|2021-02-19 06:00:00|5743.5|5740.5|5748.4|5745.4|5749.2|5746.2|5741.2|5738.2|0
1613718000000|2021-02-19 07:00:00|5748.6|5745.6|5740.3|5738.3|5749|5747|5734.3|5732.3|5592
1613721600000|2021-02-19 08:00:00|5739.8|5738.8|5753.6|5752.6|5759.9|5758.9|5734.3|5733.3|9435
1613725200000|2021-02-19 09:00:00|5753.4|5752.4|5757.6|5756.6|5766.9|5765.9|5746.4|5745.4|3755
1613728800000|2021-02-19 10:00:00|5757.4|5756.4|5767.9|5766.9|5768.4|5767.4|5750.4|5749.4|5657
1613732400000|2021-02-19 11:00:00|5767.4|5766.4|5755.6|5754.6|5771.4|5770.4|5754.1|5753.1|2650
1613736000000|2021-02-19 12:00:00|5755.9|5754.9|5770.6|5769.6|5775.6|5774.6|5755.9|5754.9|3416
1613739600000|2021-02-19 13:00:00|5770.8|5769.8|5776.1|5775.1|5780.1|5779.1|5768.6|5767.6|4040
1613743200000|2021-02-19 14:00:00|5775.6|5774.6|5776.3|5775.3|5777.3|5776.3|5763.3|5762.3|5333
1613746800000|2021-02-19 15:00:00|5776.6|5775.6|5780.3|5779.3|5782.6|5781.6|5769.6|5768.6|5603
1613750400000|2021-02-19 16:00:00|5780.1|5779.1|5774.1|5772.1|5786.6|5785.6|5773.1|5771.1|9404
1613754000000|2021-02-19 17:00:00|5773.8|5771.8|5768.1|5766.1|5776.8|5774.8|5765.1|5763.1|1416
1613757600000|2021-02-19 18:00:00|5767.8|5765.8|5770.3|5768.3|5770.8|5768.8|5760.6|5758.6|908
1613761200000|2021-02-19 19:00:00|5770.6|5768.6|5767.1|5765.1|5772.1|5770.1|5761.1|5759.1|544
1613764800000|2021-02-19 20:00:00|5766.8|5764.8|5767.3|5765.3|5773.1|5771.1|5762.6|5760.6|775
1613768400000|2021-02-19 21:00:00|5768|5764|5763.6|5759.6|5769.5|5765.5|5759.9|5755.9|0
1613948400000|2021-02-21 23:00:00|5774.1|5770.1|5769.6|5765.6|5779.5|5775.5|5757|5753|0
1613952000000|2021-02-22 00:00:00|5769.7|5765.7|5785.4|5782.4|5787.2|5784.2|5768|5764|0
1613955600000|2021-02-22 01:00:00|5785.5|5782.5|5775.1|5772.1|5793|5790|5773.4|5770.4|0
1613959200000|2021-02-22 02:00:00|5775|5772|5765.8|5762.8|5781.2|5778.2|5759.7|5756.7|0
1613962800000|2021-02-22 03:00:00|5765.5|5762.5|5766.2|5763.2|5768.9|5765.9|5758.4|5755.4|0
1613966400000|2021-02-22 04:00:00|5766.3|5763.3|5766.2|5763.2|5772.4|5769.4|5764.6|5761.6|0
1613970000000|2021-02-22 05:00:00|5766.3|5763.3|5760.2|5757.2|5768|5765|5758.7|5755.7|0
1613973600000|2021-02-22 06:00:00|5760.3|5757.3|5760.4|5757.4|5766.1|5763.1|5757.5|5754.5|0
1613977200000|2021-02-22 07:00:00|5760.8|5757.8|5752.3|5750.3|5766.1|5764.1|5740.6|5738.6|1798
1613980800000|2021-02-22 08:00:00|5751.8|5750.8|5715.7|5714.7|5751.8|5750.8|5704.1|5703.1|10341
1613984400000|2021-02-22 09:00:00|5716.2|5715.2|5738|5737|5741.5|5740.5|5713.7|5712.7|5123
1613988000000|2021-02-22 10:00:00|5737.7|5736.7|5742|5741|5745|5744|5735|5734|2317
1613991600000|2021-02-22 11:00:00|5742.5|5741.5|5751|5750|5751.5|5750.5|5738.7|5737.7|1931
1613995200000|2021-02-22 12:00:00|5751.5|5750.5|5745.1|5744.1|5755.5|5754.5|5738.4|5737.4|2103
1613998800000|2021-02-22 13:00:00|5744.9|5743.9|5755.9|5754.9|5760.9|5759.9|5742.1|5741.1|1883
1614002400000|2021-02-22 14:00:00|5756.1|5755.1|5765.4|5764.4|5766.4|5765.4|5745.4|5744.4|4654
1614006000000|2021-02-22 15:00:00|5765.1|5764.1|5772.6|5771.6|5777.4|5776.4|5758.9|5757.9|4783
1614009600000|2021-02-22 16:00:00|5772.4|5771.4|5770.4|5768.4|5777.4|5776.4|5765.9|5764.1|6367
1614013200000|2021-02-22 17:00:00|5770.1|5768.1|5774.9|5772.9|5775.4|5773.4|5764.9|5762.9|2346
1614016800000|2021-02-22 18:00:00|5775.1|5773.1|5777.4|5775.4|5779.9|5777.9|5771.9|5769.9|627
1614020400000|2021-02-22 19:00:00|5778.1|5776.1|5776.4|5774.4|5780.4|5778.4|5775.4|5773.4|650
1614024000000|2021-02-22 20:00:00|5776.1|5774.1|5752.6|5750.6|5776.4|5774.4|5751.1|5749.1|1100
1614027600000|2021-02-22 21:00:00|5755.7|5751.7|5761.4|5757.4|5763|5759|5755.6|5751.6|1
1614031200000|2021-02-22 22:00:00|5761.2|5757.2|5760.3|5756.3|5761.2|5757.2|5759.2|5755.2|0
1614034800000|2021-02-22 23:00:00|5760.4|5756.4|5762.5|5758.5|5769.6|5765.6|5760.4|5756.4|0
1614038400000|2021-02-23 00:00:00|5762.6|5758.6|5753.7|5750.7|5763.9|5759.9|5748.7|5744.7|0
1614042000000|2021-02-23 01:00:00|5753.9|5750.9|5773.2|5770.2|5774.7|5771.7|5752.9|5749.9|0
1614045600000|2021-02-23 02:00:00|5773.5|5770.5|5779.6|5776.6|5781.2|5778.2|5770.1|5767.1|0
1614049200000|2021-02-23 03:00:00|5779.5|5776.5|5785.2|5782.2|5785.2|5782.2|5771.4|5768.4|0
1614052800000|2021-02-23 04:00:00|5785.1|5782.1|5796.1|5793.1|5796.1|5793.1|5783.7|5780.7|0
1614056400000|2021-02-23 05:00:00|5796|5793|5787.5|5784.5|5797.7|5794.7|5787.4|5784.4|0
1614060000000|2021-02-23 06:00:00|5788.1|5785.1|5780.2|5777.2|5790.5|5787.5|5777.6|5774.6|0
1614063600000|2021-02-23 07:00:00|5780.1|5777.1|5782.6|5780.6|5782.6|5780.6|5765.9|5763.9|1921
1614067200000|2021-02-23 08:00:00|5781.1|5780.1|5771.5|5770.5|5805.9|5804.9|5769.5|5768.5|9552
1614070800000|2021-02-23 09:00:00|5771|5770|5750.5|5749.5|5772.3|5771.3|5746|5745|5329
1614074400000|2021-02-23 10:00:00|5750.3|5749.3|5750.3|5749.3|5756.5|5755.5|5722.3|5721.3|6187
1614078000000|2021-02-23 11:00:00|5750|5749|5760|5759|5762.3|5761.3|5742.5|5741.5|2649
1614081600000|2021-02-23 12:00:00|5759.8|5758.8|5772|5771|5774.8|5773.8|5758.8|5757.8|2377
1614085200000|2021-02-23 13:00:00|5771.8|5770.8|5774.8|5773.8|5776.5|5775.5|5763.8|5762.8|3801
1614088800000|2021-02-23 14:00:00|5775.3|5774.3|5753.5|5752.5|5777.3|5776.3|5730.3|5729.3|7120
1614092400000|2021-02-23 15:00:00|5753|5752|5771.7|5770.7|5778.7|5777.7|5748.8|5747.8|6557
1614096000000|2021-02-23 16:00:00|5771.2|5770.2|5770.7|5768.7|5782.7|5780.7|5766.2|5765.2|7600
1614099600000|2021-02-23 17:00:00|5770.2|5768.2|5761.4|5759.4|5775.4|5773.4|5760.2|5758.2|1616
1614103200000|2021-02-23 18:00:00|5761.7|5759.7|5777.4|5775.4|5780.2|5778.2|5759.7|5757.7|897
1614106800000|2021-02-23 19:00:00|5777.2|5775.2|5789.4|5787.4|5789.7|5787.7|5774.2|5772.2|817
1614110400000|2021-02-23 20:00:00|5789.2|5787.2|5786.4|5784.4|5798.4|5796.4|5785.4|5783.4|1204
1614114000000|2021-02-23 21:00:00|5787.1|5783.1|5786.4|5782.4|5794.4|5790.4|5782.2|5778.2|0
1614117600000|2021-02-23 22:00:00|5786.3|5782.3|5786.6|5782.6|5787.7|5783.7|5784.9|5780.9|0
1614121200000|2021-02-23 23:00:00|5786.7|5782.7|5783.3|5779.3|5790.9|5786.9|5773|5769|0
1614124800000|2021-02-24 00:00:00|5783.4|5779.4|5781.5|5778.5|5789.8|5785.8|5774.9|5771.9|0
1614128400000|2021-02-24 01:00:00|5781.6|5778.6|5793.1|5790.1|5803.3|5800.3|5780.8|5777.8|0
1614132000000|2021-02-24 02:00:00|5793.4|5790.4|5781.6|5778.6|5796.2|5793.2|5777.8|5774.8|0
1614135600000|2021-02-24 03:00:00|5781.9|5778.9|5777.7|5774.7|5787.3|5784.3|5770|5767|0
1614139200000|2021-02-24 04:00:00|5777.8|5774.8|5778.7|5775.7|5785.4|5782.4|5775.9|5772.9|0
1614142800000|2021-02-24 05:00:00|5778.4|5775.4|5755.2|5752.2|5780.2|5777.2|5755.2|5752.2|0
1614146400000|2021-02-24 06:00:00|5755.5|5752.5|5755.3|5752.3|5762.1|5759.1|5746.2|5743.2|0
1614150000000|2021-02-24 07:00:00|5755.5|5752.5|5773.2|5771.2|5774.7|5772.7|5751.4|5749.4|2125
1614153600000|2021-02-24 08:00:00|5772.7|5771.7|5785.5|5784.5|5794.2|5793.2|5764.7|5763.7|6616
1614157200000|2021-02-24 09:00:00|5785.8|5784.8|5791.3|5790.3|5792.8|5791.8|5771|5770|3249
1614160800000|2021-02-24 10:00:00|5791.5|5790.5|5789.8|5788.8|5802.5|5801.5|5789.5|5788.5|2619
1614164400000|2021-02-24 11:00:00|5789.3|5788.3|5786.8|5785.8|5791|5790|5779.3|5778.3|2046
1614168000000|2021-02-24 12:00:00|5786.5|5785.5|5785.9|5784.9|5796.3|5795.3|5784.6|5783.6|2625
1614171600000|2021-02-24 13:00:00|5785.6|5784.6|5762.9|5761.9|5788.1|5787.1|5757.4|5756.4|3761
1614175200000|2021-02-24 14:00:00|5762.4|5761.4|5765.6|5764.6|5777.9|5776.9|5759.1|5758.1|5742
1614178800000|2021-02-24 15:00:00|5766.1|5765.1|5794.7|5793.7|5800|5799|5760.9|5759.9|5425
1614182400000|2021-02-24 16:00:00|5795|5794|5800.7|5798.7|5805.5|5804.5|5794.7|5793|8246
1614186000000|2021-02-24 17:00:00|5801|5799|5804.5|5802.5|5810.2|5808.2|5801|5799|1622
1614189600000|2021-02-24 18:00:00|5805|5803|5815.2|5813.2|5816.5|5814.5|5801.2|5799.2|754
1614193200000|2021-02-24 19:00:00|5815.5|5813.5|5812|5810|5816.2|5814.2|5810.2|5808.2|759
1614196800000|2021-02-24 20:00:00|5812.2|5810.2|5810.7|5808.7|5817|5815|5808.7|5806.7|958
1614200400000|2021-02-24 21:00:00|5811|5807|5812.4|5808.4|5817.9|5813.9|5807.9|5803.9|0
1614204000000|2021-02-24 22:00:00|5812.7|5808.7|5809.5|5805.5|5812.7|5808.7|5809.3|5805.3|0
1614207600000|2021-02-24 23:00:00|5809.4|5805.4|5825.2|5821.2|5827.1|5823.1|5808.7|5804.7|0
1614211200000|2021-02-25 00:00:00|5824.9|5820.9|5818.7|5815.7|5825.6|5821.6|5811|5808|0
1614214800000|2021-02-25 01:00:00|5818.6|5815.6|5817.7|5814.7|5822.9|5819.9|5810.9|5807.9|0
1614218400000|2021-02-25 02:00:00|5817.4|5814.4|5824.9|5821.9|5826.6|5823.6|5816.1|5813.1|0
1614222000000|2021-02-25 03:00:00|5824.4|5821.4|5828.1|5825.1|5829.6|5826.6|5821.9|5818.9|0
1614225600000|2021-02-25 04:00:00|5828.8|5825.8|5830.7|5827.7|5833.9|5830.9|5826.5|5823.5|0
1614229200000|2021-02-25 05:00:00|5830.8|5827.8|5829.3|5826.3|5834.1|5831.1|5828|5825|0
1614232800000|2021-02-25 06:00:00|5829.2|5826.2|5832.1|5829.1|5832.2|5829.2|5827.2|5824.2|0
1614236400000|2021-02-25 07:00:00|5832.3|5829.3|5824.7|5822.7|5832.9|5829.5|5815.5|5813.5|1681
1614240000000|2021-02-25 08:00:00|5824.2|5823.2|5820.7|5819.7|5834.2|5833.2|5813.5|5812.5|6958
1614243600000|2021-02-25 09:00:00|5820.5|5819.5|5828.7|5827.7|5829.2|5828.2|5815.2|5814.2|4157
1614247200000|2021-02-25 10:00:00|5828.5|5827.5|5821|5820|5835.5|5834.5|5817.5|5816.5|5020
1614250800000|2021-02-25 11:00:00|5820.7|5819.7|5802.7|5801.7|5822.7|5821.7|5796.5|5795.5|5020
1614254400000|2021-02-25 12:00:00|5804|5803|5802.5|5801.5|5809.5|5808.5|5798.5|5797.5|2480
1614258000000|2021-02-25 13:00:00|5802.2|5801.2|5805.7|5804.7|5810.7|5809.7|5796.5|5795.5|2375
1614261600000|2021-02-25 14:00:00|5805.5|5804.5|5811.7|5810.7|5821.2|5820.2|5802|5801|4434
1614265200000|2021-02-25 15:00:00|5811.5|5810.5|5805|5804|5824|5823|5792.2|5791.2|6661
1614268800000|2021-02-25 16:00:00|5804.7|5803.7|5764.2|5762.2|5811.2|5810.2|5757.7|5755.7|12871
1614272400000|2021-02-25 17:00:00|5764.5|5762.5|5737.2|5735.2|5772.5|5770.5|5734.5|5732.5|3495
1614276000000|2021-02-25 18:00:00|5736.7|5734.7|5751.2|5749.2|5760.5|5758.5|5726.7|5724.7|2547
1614279600000|2021-02-25 19:00:00|5751|5749|5749.2|5747.2|5770.2|5768.2|5747.7|5745.7|999
1614283200000|2021-02-25 20:00:00|5749|5747|5729.7|5727.7|5753.5|5751.5|5717.7|5715.7|2626
1614286800000|2021-02-25 21:00:00|5729.1|5725.1|5724.8|5720.8|5749.3|5745.3|5721.5|5717.5|0
1614290400000|2021-02-25 22:00:00|5724.6|5720.6|5724.1|5720.1|5725.3|5721.3|5722.9|5718.9|0
1614294000000|2021-02-25 23:00:00|5724.3|5720.3|5723.9|5719.9|5741.8|5737.8|5714.6|5710.6|0
1614297600000|2021-02-26 00:00:00|5723.7|5719.7|5721.7|5718.7|5731.1|5727.1|5696.9|5693.9|0
1614301200000|2021-02-26 01:00:00|5721.4|5718.4|5726.5|5723.5|5735.9|5732.9|5715.3|5712.3|0
1614304800000|2021-02-26 02:00:00|5726.7|5723.7|5730.7|5727.7|5739.6|5736.6|5726.3|5723.3|0
1614308400000|2021-02-26 03:00:00|5730.8|5727.8|5722.9|5719.9|5740.1|5737.1|5718.3|5715.3|0
1614312000000|2021-02-26 04:00:00|5723|5720|5710.5|5707.5|5727.8|5724.8|5705.7|5702.7|0
1614315600000|2021-02-26 05:00:00|5710.4|5707.4|5694.2|5691.2|5712.1|5709.1|5692.3|5689.3|0
1614319200000|2021-02-26 06:00:00|5694.3|5691.3|5704.5|5701.5|5715.5|5712.5|5694.1|5691.1|0
1614322800000|2021-02-26 07:00:00|5703.5|5700.5|5713|5711|5722|5720|5685.5|5683.5|5183
1614326400000|2021-02-26 08:00:00|5712.5|5711.5|5755.8|5754.8|5759.1|5758.1|5693.5|5692.5|13557
1614330000000|2021-02-26 09:00:00|5755.6|5754.6|5760.8|5759.8|5768.6|5767.6|5744.6|5743.6|4917
1614333600000|2021-02-26 10:00:00|5761.1|5760.1|5751.3|5750.3|5768.6|5767.6|5750.6|5749.6|3724
1614337200000|2021-02-26 11:00:00|5751.6|5750.6|5723.8|5722.8|5754.1|5753.1|5717.6|5716.6|4390
1614340800000|2021-02-26 12:00:00|5724.8|5723.8|5714.6|5713.6|5738.6|5737.6|5713.8|5712.8|4532
1614344400000|2021-02-26 13:00:00|5714.3|5713.3|5730.8|5729.8|5731.1|5730.1|5709.1|5708.1|4585
1614348000000|2021-02-26 14:00:00|5730.6|5729.6|5714.6|5713.6|5741.6|5740.6|5712.8|5711.8|5736
1614351600000|2021-02-26 15:00:00|5714.8|5713.8|5702.9|5701.9|5720.6|5719.6|5687.7|5686.7|10873
1614355200000|2021-02-26 16:00:00|5703.7|5702.7|5721.2|5719.2|5722.2|5720.2|5688.9|5686.9|18490
1614358800000|2021-02-26 17:00:00|5721.4|5719.4|5722.4|5720.4|5736.7|5734.7|5718.4|5716.4|1810
1614362400000|2021-02-26 18:00:00|5722.7|5720.7|5717.4|5715.4|5733.9|5731.9|5714.7|5712.7|1085
1614366000000|2021-02-26 19:00:00|5717.7|5715.7|5721.2|5719.2|5722.7|5720.7|5708.7|5706.7|880
1614369600000|2021-02-26 20:00:00|5721.9|5719.9|5712.7|5710.7|5734.7|5732.7|5711.4|5709.4|1216
1614373200000|2021-02-26 21:00:00|5711.7|5707.7|5709.3|5705.3|5714.4|5710.4|5688.4|5684.4|10
1614376800000|2021-02-26 22:00:00|5709.2|5705.2|5709.2|5705.2|5709.2|5705.2|5709.2|5705.2|0
1614553200000|2021-02-28 23:00:00|5718.6|5714.6|5746|5742|5746.9|5742.9|5717.8|5713.8|0
1614556800000|2021-03-01 00:00:00|5746.1|5742.1|5753.3|5750.3|5757.9|5754.9|5741.8|5737.8|0
1614560400000|2021-03-01 01:00:00|5753.4|5750.4|5756.5|5753.5|5758.1|5755.1|5749.9|5746.9|0
1614564000000|2021-03-01 02:00:00|5756.4|5753.4|5749.4|5746.4|5758.1|5755.1|5749.4|5746.4|0
1614567600000|2021-03-01 03:00:00|5749.5|5746.5|5745.1|5742.1|5752.6|5749.6|5743.5|5740.5|0
1614571200000|2021-03-01 04:00:00|5745|5742|5736.2|5733.2|5750.9|5747.9|5732.7|5729.7|0
1614574800000|2021-03-01 05:00:00|5736.3|5733.3|5744.6|5741.6|5744.7|5741.7|5736.3|5733.3|0
1614578400000|2021-03-01 06:00:00|5744.7|5741.7|5744.4|5741.4|5747|5744|5736.6|5733.6|0
1614582000000|2021-03-01 07:00:00|5744.2|5741.2|5765.9|5763.9|5765.9|5763.9|5739.4|5737.4|2920
1614585600000|2021-03-01 08:00:00|5765.4|5764.4|5795.2|5794.2|5798.7|5797.7|5761.4|5760.4|12524
1614589200000|2021-03-01 09:00:00|5794.9|5793.9|5797.9|5796.9|5800.7|5799.7|5787.7|5786.7|4000
1614592800000|2021-03-01 10:00:00|5798.2|5797.2|5787.7|5786.7|5798.7|5797.7|5787.4|5786.4|2518
1614596400000|2021-03-01 11:00:00|5788.2|5787.2|5771.4|5770.4|5788.9|5787.9|5765.9|5764.9|2870
1614600000000|2021-03-01 12:00:00|5771.2|5770.2|5781.3|5780.3|5781.8|5780.8|5767.2|5766.2|2863
1614603600000|2021-03-01 13:00:00|5781.8|5780.8|5778|5777|5785.5|5784.5|5775.3|5774.3|4195
1614607200000|2021-03-01 14:00:00|5778.3|5777.3|5783|5782|5788|5787|5773.8|5772.8|6000
1614610800000|2021-03-01 15:00:00|5783.5|5782.5|5801.2|5800.2|5804|5803|5779.8|5778.8|6649
1614614400000|2021-03-01 16:00:00|5801.5|5800.5|5801.3|5799.3|5806|5805|5792.3|5790.3|11026
1614618000000|2021-03-01 17:00:00|5801.8|5799.8|5796.3|5794.3|5804.3|5802.3|5796.3|5794.3|1542
1614621600000|2021-03-01 18:00:00|5796.8|5794.8|5802|5800|5804.3|5802.3|5794.5|5792.5|774
1614625200000|2021-03-01 19:00:00|5802.3|5800.3|5809|5807|5812.3|5810.3|5801|5799|738
1614628800000|2021-03-01 20:00:00|5809.3|5807.3|5811.3|5809.3|5812.3|5810.3|5801.3|5799.3|1103
1614632400000|2021-03-01 21:00:00|5811.5|5809.5|5815.4|5811.4|5818.4|5814.4|5802.8|5798.8|0
1614636000000|2021-03-01 22:00:00|5815.2|5811.2|5814.9|5810.9|5815.7|5811.7|5814.3|5810.3|0
1614639600000|2021-03-01 23:00:00|5814.8|5810.8|5815.9|5811.9|5820.2|5816.2|5813|5809|0
1614643200000|2021-03-02 00:00:00|5815.7|5811.7|5803.5|5800.5|5818.5|5814.5|5800.4|5797.4|0
1614646800000|2021-03-02 01:00:00|5803.4|5800.4|5790|5787|5806.3|5803.3|5789.9|5786.9|0
1614650400000|2021-03-02 02:00:00|5789.9|5786.9|5780.5|5777.5|5800.5|5797.5|5777.5|5774.5|0
1614654000000|2021-03-02 03:00:00|5780.2|5777.2|5783|5780|5784.6|5781.6|5774.4|5771.4|0
1614657600000|2021-03-02 04:00:00|5783.3|5780.3|5781.4|5778.4|5786.5|5783.5|5779|5776|0
1614661200000|2021-03-02 05:00:00|5782.1|5779.1|5781.5|5778.5|5783|5780|5774.7|5771.7|0
1614664800000|2021-03-02 06:00:00|5781.6|5778.6|5786.9|5783.9|5794.4|5791.4|5778.6|5775.6|0
1614668400000|2021-03-02 07:00:00|5787|5784|5778.5|5776.5|5790|5788|5776|5774|2251
1614672000000|2021-03-02 08:00:00|5778|5777|5784.1|5783.1|5809.5|5808.5|5773.3|5772.3|8361
1614675600000|2021-03-02 09:00:00|5784.6|5783.6|5797.6|5796.6|5802.6|5801.6|5778.4|5777.4|3703
1614679200000|2021-03-02 10:00:00|5797.4|5796.4|5811.1|5810.1|5813.6|5812.6|5796.6|5795.6|3360
1614682800000|2021-03-02 11:00:00|5811.4|5810.4|5819.9|5818.9|5825.9|5824.9|5809.9|5808.9|2439
1614686400000|2021-03-02 12:00:00|5820.1|5819.1|5831.2|5830.2|5835.2|5834.2|5820.1|5819.1|2578
1614690000000|2021-03-02 13:00:00|5830.9|5829.9|5828.4|5827.4|5831.7|5830.7|5818.7|5817.7|2653
1614693600000|2021-03-02 14:00:00|5828.7|5827.7|5832.9|5831.9|5836.4|5835.4|5820.7|5819.7|4371
1614697200000|2021-03-02 15:00:00|5832.2|5831.2|5815.4|5814.4|5836.9|5835.9|5815.1|5814.1|6172
1614700800000|2021-03-02 16:00:00|5815.1|5814.1|5815.1|5813.1|5818.9|5817.9|5805.6|5803.6|8479
1614704400000|2021-03-02 17:00:00|5814.6|5812.6|5825.1|5823.1|5828.4|5826.4|5812.9|5810.9|1177
1614708000000|2021-03-02 18:00:00|5825.4|5823.4|5827.1|5825.1|5831.1|5829.1|5823.4|5821.4|974
1614711600000|2021-03-02 19:00:00|5827.4|5825.4|5825.1|5823.1|5829.4|5827.4|5816.9|5814.9|737
1614715200000|2021-03-02 20:00:00|5825.4|5823.4|5813.9|5811.9|5828.1|5826.1|5810.9|5808.9|1246
1614718800000|2021-03-02 21:00:00|5816.3|5812.3|5814|5810|5824.4|5820.4|5812.8|5808.8|0
1614722400000|2021-03-02 22:00:00|5814.1|5810.1|5815.7|5811.7|5816.3|5812.3|5813.8|5809.8|0
1614726000000|2021-03-02 23:00:00|5816|5812|5828|5824|5830.7|5826.7|5815.9|5811.9|0
1614729600000|2021-03-03 00:00:00|5827.9|5823.9|5825.3|5822.3|5830.8|5826.8|5816.1|5813.1|0
1614733200000|2021-03-03 01:00:00|5825.2|5822.2|5824.5|5821.5|5827.7|5824.7|5814|5811|0
1614736800000|2021-03-03 02:00:00|5824.6|5821.6|5834.8|5831.8|5836.3|5833.3|5822.2|5819.2|0
1614740400000|2021-03-03 03:00:00|5834.7|5831.7|5834|5831|5838.6|5835.6|5832.4|5829.4|0
1614744000000|2021-03-03 04:00:00|5834.1|5831.1|5837.4|5834.4|5840.4|5837.4|5832.7|5829.7|0
1614747600000|2021-03-03 05:00:00|5837.5|5834.5|5838.9|5835.9|5840.9|5837.9|5835.8|5832.8|0
1614751200000|2021-03-03 06:00:00|5838.8|5835.8|5843.9|5840.9|5847|5844|5837.1|5834.1|0
1614754800000|2021-03-03 07:00:00|5844|5841|5840.9|5838.9|5849.1|5847.1|5836.4|5834.4|2093
1614758400000|2021-03-03 08:00:00|5840.4|5839.4|5860|5859|5864.6|5863.6|5839.4|5838.4|7001
1614762000000|2021-03-03 09:00:00|5860.3|5859.3|5858|5857|5871.8|5870.8|5855.3|5854.3|5797
1614765600000|2021-03-03 10:00:00|5858.3|5857.3|5856.8|5855.8|5862|5861|5853|5852|5204
1614769200000|2021-03-03 11:00:00|5856.5|5855.5|5849.8|5848.8|5856.5|5855.5|5848.5|5847.5|2144
1614772800000|2021-03-03 12:00:00|5850|5849|5839.9|5838.9|5850.8|5849.8|5838.9|5837.9|2404
1614776400000|2021-03-03 13:00:00|5839.4|5838.4|5822.6|5821.6|5841.9|5840.9|5811.6|5810.6|4861
1614780000000|2021-03-03 14:00:00|5822.9|5821.9|5801.1|5800.1|5827.9|5826.9|5800.4|5799.4|5516
1614783600000|2021-03-03 15:00:00|5800.4|5799.4|5817.5|5816.5|5821.8|5820.8|5788.5|5787.5|7408
1614787200000|2021-03-03 16:00:00|5817.3|5816.3|5830.8|5828.8|5834.8|5832.8|5816|5815|8710
1614790800000|2021-03-03 17:00:00|5830.5|5828.5|5822|5820|5831.3|5829.3|5821.8|5819.8|1618
1614794400000|2021-03-03 18:00:00|5822.3|5820.3|5820.8|5818.8|5831.8|5829.8|5819.3|5817.3|675
1614798000000|2021-03-03 19:00:00|5821|5819|5822.3|5820.3|5823.5|5821.5|5805|5803|1992
1614801600000|2021-03-03 20:00:00|5822.5|5820.5|5799.8|5797.8|5823.5|5821.5|5799.5|5797.5|1501
1614805200000|2021-03-03 21:00:00|5802.3|5798.3|5801|5797|5806.7|5802.7|5798.3|5794.3|0
1614808800000|2021-03-03 22:00:00|5800.9|5796.9|5802.5|5798.5|5803|5799|5799.9|5795.9|0
1614812400000|2021-03-03 23:00:00|5803.2|5799.2|5778.1|5774.1|5807.5|5803.5|5777.7|5773.7|0
1614816000000|2021-03-04 00:00:00|5778.4|5774.4|5801.5|5798.5|5804.7|5801.7|5774.7|5770.7|0
1614819600000|2021-03-04 01:00:00|5801.6|5798.6|5796.9|5793.9|5803.9|5800.9|5790.6|5787.6|0
1614823200000|2021-03-04 02:00:00|5797|5794|5785|5782|5801.7|5798.7|5782.5|5779.5|0
1614826800000|2021-03-04 03:00:00|5785.3|5782.3|5769.8|5766.8|5790.8|5787.8|5769.8|5766.8|0
1614830400000|2021-03-04 04:00:00|5769.9|5766.9|5788.6|5785.6|5790.1|5787.1|5760.3|5757.3|0
1614834000000|2021-03-04 05:00:00|5789.1|5786.1|5790.5|5787.5|5795.8|5792.8|5788|5785|0
1614837600000|2021-03-04 06:00:00|5790.4|5787.4|5794|5791|5797.1|5794.1|5783.6|5780.6|0
1614841200000|2021-03-04 07:00:00|5793.9|5790.9|5802|5800|5809.8|5807.8|5788.5|5786.5|1772
1614844800000|2021-03-04 08:00:00|5801.5|5800.5|5826.6|5825.6|5831.6|5830.6|5798.3|5797.3|7193
1614848400000|2021-03-04 09:00:00|5826.8|5825.8|5817.8|5816.8|5830.1|5829.1|5808.3|5807.3|2867
1614852000000|2021-03-04 10:00:00|5818.1|5817.1|5811.1|5810.1|5821.1|5820.1|5797.6|5796.6|5204
1614855600000|2021-03-04 11:00:00|5811.3|5810.3|5811.8|5810.8|5815.6|5814.6|5799.1|5798.1|2379
1614859200000|2021-03-04 12:00:00|5812.1|5811.1|5823.8|5822.8|5825.3|5824.3|5810.1|5809.1|2249
1614862800000|2021-03-04 13:00:00|5823.6|5822.6|5831.6|5830.6|5832.6|5831.6|5818.6|5817.6|1816
1614866400000|2021-03-04 14:00:00|5831.8|5830.8|5826.8|5825.8|5845.3|5844.3|5822.1|5821.1|5403
1614870000000|2021-03-04 15:00:00|5827.1|5826.1|5834.5|5833.5|5836.3|5835.3|5809|5808|5466
1614873600000|2021-03-04 16:00:00|5834.8|5833.8|5842|5840|5847.8|5845.8|5825.3|5824.3|9010
1614877200000|2021-03-04 17:00:00|5842.3|5840.3|5806.3|5804.3|5851|5849|5800|5798|3950
1614880800000|2021-03-04 18:00:00|5806|5804|5760|5758|5814|5812|5759.8|5757.8|4017
1614884400000|2021-03-04 19:00:00|5760.3|5758.3|5794.5|5792.5|5798.8|5796.8|5759|5757|2487
1614888000000|2021-03-04 20:00:00|5794.8|5792.8|5791.8|5789.8|5796.8|5794.8|5777.5|5775.5|1262
1614891600000|2021-03-04 21:00:00|5793.9|5789.9|5794.1|5790.1|5805.1|5801.1|5793|5789|0
1614895200000|2021-03-04 22:00:00|5794.2|5790.2|5791.7|5787.7|5795.3|5791.3|5791.2|5787.2|0
1614898800000|2021-03-04 23:00:00|5791.5|5787.5|5782.3|5778.3|5799.9|5795.9|5781.6|5777.6|0
1614902400000|2021-03-05 00:00:00|5782.2|5778.2|5758.4|5755.4|5784.8|5780.8|5754.2|5751.2|0
1614906000000|2021-03-05 01:00:00|5758.5|5755.5|5758.9|5755.9|5768|5765|5744.9|5741.9|0
1614909600000|2021-03-05 02:00:00|5759|5756|5779.3|5776.3|5779.3|5776.3|5752.3|5749.3|0
1614913200000|2021-03-05 03:00:00|5779.4|5776.4|5800.5|5797.5|5800.5|5797.5|5774.8|5771.8|0
1614916800000|2021-03-05 04:00:00|5800.2|5797.2|5783.9|5780.9|5800.5|5797.5|5783.1|5780.1|0
1614920400000|2021-03-05 05:00:00|5783.8|5780.8|5804.5|5801.5|5807.4|5804.4|5781.8|5778.8|0
1614924000000|2021-03-05 06:00:00|5805|5802|5799.1|5796.1|5807.2|5804.2|5791.7|5788.7|0
1614927600000|2021-03-05 07:00:00|5798.5|5795.5|5796.3|5794.3|5806.8|5804.8|5781.5|5779.5|2468
1614931200000|2021-03-05 08:00:00|5795.8|5794.8|5777.9|5776.9|5800.8|5799.8|5755.5|5754.5|11098
1614934800000|2021-03-05 09:00:00|5777.2|5776.2|5790.4|5789.4|5791.2|5790.2|5763.7|5762.7|4244
1614938400000|2021-03-05 10:00:00|5790.7|5789.7|5798.4|5797.4|5802.7|5801.7|5786.7|5785.7|3087
1614942000000|2021-03-05 11:00:00|5798.7|5797.7|5808.7|5807.7|5820.2|5819.2|5797.9|5796.9|5363
1614945600000|2021-03-05 12:00:00|5808.2|5807.2|5812.3|5811.3|5817.7|5816.7|5805.6|5804.6|2690
1614949200000|2021-03-05 13:00:00|5812.6|5811.6|5823.6|5822.6|5832.8|5831.8|5791.6|5790.6|6960
1614952800000|2021-03-05 14:00:00|5823.3|5822.3|5815.6|5814.6|5838.6|5837.6|5807.6|5806.6|6330
1614956400000|2021-03-05 15:00:00|5815.8|5814.8|5802.4|5801.4|5828.8|5827.8|5797.2|5796.2|9704
1614960000000|2021-03-05 16:00:00|5802.7|5801.7|5800.7|5798.7|5806.2|5805.2|5778.4|5777.4|10984
1614963600000|2021-03-05 17:00:00|5800.2|5798.2|5819.9|5817.9|5826.7|5824.7|5796.7|5794.7|2714
1614967200000|2021-03-05 18:00:00|5819.7|5817.7|5827.4|5825.4|5834.9|5832.9|5812.7|5810.7|1611
1614970800000|2021-03-05 19:00:00|5827.7|5825.7|5835.4|5833.4|5836.9|5834.9|5818.7|5816.7|1177
1614974400000|2021-03-05 20:00:00|5835.7|5833.7|5845.7|5843.7|5849.7|5847.7|5833.9|5831.9|1922
1614978000000|2021-03-05 21:00:00|5845.9|5843.9|5851.1|5847.1|5853.1|5849.1|5844.8|5840.8|0
1615158000000|2021-03-07 23:00:00|5877.3|5873.3|5863.3|5859.3|5885.7|5881.7|5859.3|5855.3|0
1615161600000|2021-03-08 00:00:00|5863.4|5859.4|5850.8|5847.8|5863.7|5859.7|5838.3|5835.3|0
1615165200000|2021-03-08 01:00:00|5850.2|5847.2|5847.7|5844.7|5858.5|5855.5|5841.3|5838.3|0
1615168800000|2021-03-08 02:00:00|5848|5845|5828.7|5825.7|5849.3|5846.3|5817.3|5814.3|0
1615172400000|2021-03-08 03:00:00|5828.6|5825.6|5822.8|5819.8|5830.3|5827.3|5811.8|5808.8|0
1615176000000|2021-03-08 04:00:00|5822.6|5819.6|5821.5|5818.5|5827.6|5824.6|5815.1|5812.1|0
1615179600000|2021-03-08 05:00:00|5821.6|5818.6|5821.7|5818.7|5824.2|5821.2|5812.4|5809.4|0
1615183200000|2021-03-08 06:00:00|5821.6|5818.6|5822.5|5819.5|5827.1|5824.1|5821.5|5818.5|0
1615186800000|2021-03-08 07:00:00|5822.4|5819.4|5824.4|5822.4|5832.7|5830.7|5816.9|5814.9|2149
1615190400000|2021-03-08 08:00:00|5822.7|5821.7|5820|5819|5825.2|5824.2|5798.4|5797.4|10042
1615194000000|2021-03-08 09:00:00|5820.2|5819.2|5812.7|5811.7|5821|5820|5799|5798|4975
1615197600000|2021-03-08 10:00:00|5812.5|5811.5|5828.5|5827.5|5832|5831|5812|5811|3751
1615201200000|2021-03-08 11:00:00|5829|5828|5835.2|5834.2|5836.2|5835.2|5824.5|5823.5|2855
1615204800000|2021-03-08 12:00:00|5835|5834|5830.2|5829.2|5838|5837|5825.5|5824.5|2298
1615208400000|2021-03-08 13:00:00|5830.5|5829.5|5846|5845|5846.5|5845.5|5825|5824|3768
1615212000000|2021-03-08 14:00:00|5846.2|5845.2|5868.5|5867.5|5880|5879|5842.5|5841.5|8734
1615215600000|2021-03-08 15:00:00|5869.5|5868.5|5903.1|5902.1|5911.9|5910.9|5864.5|5863.5|12493
1615219200000|2021-03-08 16:00:00|5903.6|5902.6|5902.1|5900.1|5913.9|5912.9|5896.9|5895.9|12195
1615222800000|2021-03-08 17:00:00|5901.6|5899.6|5920.4|5918.4|5927.9|5925.9|5900.9|5898.9|3476
1615226400000|2021-03-08 18:00:00|5920.1|5918.1|5906.1|5904.1|5926.4|5924.4|5904.9|5902.9|1410
1615230000000|2021-03-08 19:00:00|5905.6|5903.6|5908.6|5906.6|5921.4|5919.4|5901.9|5899.9|901
1615233600000|2021-03-08 20:00:00|5907.9|5905.9|5895.4|5893.4|5907.9|5905.9|5893.1|5891.1|1835
1615237200000|2021-03-08 21:00:00|5896.4|5892.4|5910.8|5906.8|5916.8|5912.8|5896.3|5892.3|1
1615240800000|2021-03-08 22:00:00|5911.1|5907.1|5912.3|5908.3|5912.8|5908.8|5910.4|5906.4|0
1615244400000|2021-03-08 23:00:00|5912.8|5908.8|5924.8|5920.8|5930.8|5926.8|5912|5908|0
1615248000000|2021-03-09 00:00:00|5924.9|5920.9|5906.4|5903.4|5930.7|5926.7|5899.7|5896.7|0
1615251600000|2021-03-09 01:00:00|5906.5|5903.5|5893.9|5890.9|5919.7|5916.7|5892.1|5889.1|0
1615255200000|2021-03-09 02:00:00|5893.8|5890.8|5916.3|5913.3|5917.1|5914.1|5893.8|5890.8|0
1615258800000|2021-03-09 03:00:00|5916|5913|5923|5920|5928.7|5925.7|5913.3|5910.3|0
1615262400000|2021-03-09 04:00:00|5923.1|5920.1|5918.4|5915.4|5927.6|5924.6|5911.9|5908.9|0
1615266000000|2021-03-09 05:00:00|5918.6|5915.6|5916.2|5913.2|5920.2|5917.2|5913.7|5910.7|0
1615269600000|2021-03-09 06:00:00|5916.1|5913.1|5909.1|5906.1|5925.2|5922.2|5907.3|5904.3|0
1615273200000|2021-03-09 07:00:00|5909.2|5906.2|5912.6|5910.6|5914.6|5912.6|5898.1|5896.1|2122
1615276800000|2021-03-09 08:00:00|5911.9|5910.9|5903.5|5902.5|5911.9|5910.9|5893.9|5892.9|8884
1615280400000|2021-03-09 09:00:00|5903.3|5902.3|5910.3|5909.3|5917.3|5916.3|5902.3|5901.3|5969
1615284000000|2021-03-09 10:00:00|5910.5|5909.5|5915|5914|5920.3|5919.3|5907.8|5906.8|3257
1615287600000|2021-03-09 11:00:00|5915.3|5914.3|5922.3|5921.3|5932.8|5931.8|5913.8|5912.8|3674
1615291200000|2021-03-09 12:00:00|5922.8|5921.8|5917.4|5916.4|5926.3|5925.3|5912.4|5911.4|4607
1615294800000|2021-03-09 13:00:00|5917.6|5916.6|5926.4|5925.4|5929.9|5928.9|5913.9|5912.9|3948
1615298400000|2021-03-09 14:00:00|5926.6|5925.6|5922.4|5921.4|5934.1|5933.1|5917.4|5916.4|6986
1615302000000|2021-03-09 15:00:00|5922.6|5921.6|5925.6|5924.6|5930.8|5929.8|5906.8|5905.8|7024
1615305600000|2021-03-09 16:00:00|5925.8|5924.8|5938.6|5936.6|5939.6|5937.8|5924.1|5922.6|9997
1615309200000|2021-03-09 17:00:00|5939.1|5937.1|5937.8|5935.8|5942.6|5940.6|5936.1|5934.1|1046
1615312800000|2021-03-09 18:00:00|5938.1|5936.1|5942.3|5940.3|5943.6|5941.6|5937.6|5935.6|539
1615316400000|2021-03-09 19:00:00|5942.6|5940.6|5936.3|5934.3|5943.8|5941.8|5935.1|5933.1|534
1615320000000|2021-03-09 20:00:00|5936.6|5934.6|5929.3|5927.3|5941.6|5939.6|5928.8|5926.8|1395
1615323600000|2021-03-09 21:00:00|5930.1|5926.1|5933.8|5929.8|5938.7|5934.7|5927.5|5923.5|0
1615327200000|2021-03-09 22:00:00|5933.7|5929.7|5937.2|5933.2|5937.3|5933.3|5932.8|5928.8|0
1615330800000|2021-03-09 23:00:00|5937.3|5933.3|5939|5935|5943.3|5939.3|5936|5932|0
1615334400000|2021-03-10 00:00:00|5938.9|5934.9|5924.4|5921.4|5939.2|5935.2|5922.5|5919.5|0
1615338000000|2021-03-10 01:00:00|5924.5|5921.5|5917.9|5914.9|5933.4|5930.4|5917.1|5914.1|0
1615341600000|2021-03-10 02:00:00|5918|5915|5923.1|5920.1|5924.8|5921.8|5914.9|5911.9|0
1615345200000|2021-03-10 03:00:00|5923|5920|5921.1|5918.1|5926.1|5923.1|5919.7|5916.7|0
1615348800000|2021-03-10 04:00:00|5920.8|5917.8|5921.6|5918.6|5926.2|5923.2|5914.7|5911.7|0
1615352400000|2021-03-10 05:00:00|5921.3|5918.3|5916.8|5913.8|5921.6|5918.6|5911.6|5908.6|0
1615356000000|2021-03-10 06:00:00|5915.9|5912.9|5912.2|5909.2|5920.7|5917.7|5909.3|5906.3|0
1615359600000|2021-03-10 07:00:00|5912.3|5909.3|5921.3|5919.3|5921.8|5919.8|5905.8|5903.8|1649
1615363200000|2021-03-10 08:00:00|5920.8|5919.8|5954.1|5953.1|5955.6|5954.6|5914.3|5913.3|7594
1615366800000|2021-03-10 09:00:00|5954.3|5953.3|5957.1|5956.1|5965.6|5964.6|5949.1|5948.1|3959
1615370400000|2021-03-10 10:00:00|5957.3|5956.3|5950.6|5949.6|5964.3|5963.3|5949.6|5948.6|2486
1615374000000|2021-03-10 11:00:00|5950.3|5949.3|5959.1|5958.1|5959.1|5958.1|5944.1|5943.1|2488
1615377600000|2021-03-10 12:00:00|5958.8|5957.8|5964.6|5963.6|5968.3|5967.3|5956.3|5955.3|3073
1615381200000|2021-03-10 13:00:00|5964.3|5963.3|5974.1|5973.1|5979.8|5978.8|5959.6|5958.6|3851
1615384800000|2021-03-10 14:00:00|5974.3|5973.3|5977.1|5976.1|5983.3|5982.3|5971.3|5970.3|8779
1615388400000|2021-03-10 15:00:00|5977.6|5976.6|5989.3|5988.3|5989.6|5988.6|5972.3|5971.3|9136
1615392000000|2021-03-10 16:00:00|5989.6|5988.6|5991.6|5989.6|5994.6|5993.6|5983.6|5981.6|9978
1615395600000|2021-03-10 17:00:00|5991.8|5989.8|5991.6|5989.6|5996.1|5994.1|5986.1|5984.1|1617
1615399200000|2021-03-10 18:00:00|5992.1|5990.1|5994.6|5992.6|5996.1|5994.1|5983.3|5981.3|1124
1615402800000|2021-03-10 19:00:00|5994.3|5992.3|6001.1|5999.1|6003.8|6001.8|5992.1|5990.1|1091
1615406400000|2021-03-10 20:00:00|6000.8|5998.8|5998.1|5996.1|6002.6|6000.6|5995.8|5993.8|951
1615410000000|2021-03-10 21:00:00|5999.5|5995.5|6014.3|6010.3|6014.4|6010.4|5998.9|5994.9|1
1615413600000|2021-03-10 22:00:00|6013.6|6009.6|6013.4|6009.4|6014.1|6010.1|6013|6009|0
1615417200000|2021-03-10 23:00:00|6013.3|6009.3|6000.3|5996.3|6015|6011|6000.2|5996.2|0
1615420800000|2021-03-11 00:00:00|6000.6|5996.6|5993.1|5990.1|6003.7|5999.7|5989.2|5986.2|0
1615424400000|2021-03-11 01:00:00|5993|5990|6010|6007|6010.1|6007.1|5991.5|5988.5|0
1615428000000|2021-03-11 02:00:00|6010.1|6007.1|6009.5|6006.5|6012.2|6009.2|6007.4|6004.4|0
1615431600000|2021-03-11 03:00:00|6009.6|6006.6|6009.2|6006.2|6012.8|6009.8|6007.7|6004.7|0
1615435200000|2021-03-11 04:00:00|6008.7|6005.7|6008.3|6005.3|6009.8|6006.8|6006.3|6003.3|0
1615438800000|2021-03-11 05:00:00|6008.2|6005.2|6008.4|6005.4|6011.5|6008.5|6006.7|6003.7|0
1615442400000|2021-03-11 06:00:00|6008.1|6005.1|6013.6|6010.6|6015.6|6012.6|6004.6|6001.6|0
1615446000000|2021-03-11 07:00:00|6014|6011|6010.1|6008.1|6015.2|6012.2|6004.1|6002.1|2567
1615449600000|2021-03-11 08:00:00|6010.3|6008.3|6009.1|6008.1|6022.6|6021.6|6002.6|6001.6|8846
1615453200000|2021-03-11 09:00:00|6008.8|6007.8|6003.1|6002.1|6014.3|6013.3|5999.1|5998.1|4202
1615456800000|2021-03-11 10:00:00|6002.8|6001.8|6002.1|6001.1|6006.8|6005.8|5996.6|5995.6|3522
1615460400000|2021-03-11 11:00:00|6001.8|6000.8|5999.1|5998.1|6004.3|6003.3|5995.6|5994.6|3591
1615464000000|2021-03-11 12:00:00|5998.6|5997.6|6008.8|6007.8|6014.3|6013.3|5996.1|5995.1|3113
1615467600000|2021-03-11 13:00:00|6008.6|6007.6|6010.6|6009.6|6014.3|6013.3|6000.1|5999.1|6973
1615471200000|2021-03-11 14:00:00|6010.3|6009.3|6013.8|6012.8|6015.1|6014.1|5999.1|5998.1|3928
1615474800000|2021-03-11 15:00:00|6014.6|6013.6|6024.9|6023.9|6029.9|6028.9|6012.6|6011.6|4983
1615478400000|2021-03-11 16:00:00|6025.1|6024.1|6027.9|6025.9|6038.9|6036.9|6022.9|6021.9|8308
1615482000000|2021-03-11 17:00:00|6028.1|6026.1|6034.4|6032.4|6035.4|6033.4|6028.1|6026.1|5083
1615485600000|2021-03-11 18:00:00|6034.1|6032.1|6028.1|6026.1|6038.1|6036.1|6027.4|6025.4|487
1615489200000|2021-03-11 19:00:00|6027.6|6025.6|6026.6|6024.6|6034.4|6032.4|6025.9|6023.9|506
1615492800000|2021-03-11 20:00:00|6026.4|6024.4|6031.4|6029.4|6031.4|6029.4|6025.1|6023.1|782
1615496400000|2021-03-11 21:00:00|6031.7|6027.7|6027.3|6023.3|6031.9|6027.9|6024.8|6020.8|0
1615500000000|2021-03-11 22:00:00|6027.5|6023.5|6030|6026|6030|6026|6027.4|6023.4|0
1615503600000|2021-03-11 23:00:00|6030.5|6026.5|6036.1|6032.1|6042.3|6038.3|6029.3|6025.3|0
1615507200000|2021-03-12 00:00:00|6036.4|6032.4|6035.1|6032.1|6041.9|6037.9|6030.7|6027.7|0
1615510800000|2021-03-12 01:00:00|6034.8|6031.8|6035.1|6032.1|6041|6038|6033.5|6030.5|0
1615514400000|2021-03-12 02:00:00|6035|6032|6028.7|6025.7|6039.8|6036.8|6025.5|6022.5|0
1615518000000|2021-03-12 03:00:00|6028.8|6025.8|6036.4|6033.4|6036.4|6033.4|6027.2|6024.2|0
1615521600000|2021-03-12 04:00:00|6036.5|6033.5|6041.6|6038.6|6041.7|6038.7|6036.4|6033.4|0
1615525200000|2021-03-12 05:00:00|6041.5|6038.5|6033.3|6030.3|6043.1|6040.1|6030.3|6027.3|0
1615528800000|2021-03-12 06:00:00|6033.6|6030.6|6029.9|6026.9|6036.5|6033.5|6029.9|6026.9|0
1615532400000|2021-03-12 07:00:00|6029.8|6026.8|6022.6|6020.6|6035.4|6033.4|6016.4|6014.4|2257
1615536000000|2021-03-12 08:00:00|6023.4|6021.6|6024.7|6023.7|6038.9|6037.9|6018.6|6017.6|8287
1615539600000|2021-03-12 09:00:00|6024|6023|6026.7|6025.7|6037|6036|6021.5|6020.5|4660
1615543200000|2021-03-12 10:00:00|6027.5|6026.5|6031.5|6030.5|6033|6032|6018|6017|6701
1615546800000|2021-03-12 11:00:00|6032|6031|6027|6026|6032.5|6031.5|6023.2|6022.2|3320
1615550400000|2021-03-12 12:00:00|6027.2|6026.2|6031.6|6030.6|6032.6|6031.6|6022|6021|13086
1615554000000|2021-03-12 13:00:00|6031.9|6030.9|6028.4|6027.4|6035.6|6034.6|6026.4|6025.4|4845
1615557600000|2021-03-12 14:00:00|6028.1|6027.1|6038.1|6037.1|6039.4|6038.4|6022.4|6021.4|5444
1615561200000|2021-03-12 15:00:00|6037.9|6036.9|6040.8|6039.8|6042.8|6041.8|6031.3|6030.3|5904
1615564800000|2021-03-12 16:00:00|6040.5|6039.5|6047.6|6045.6|6050.4|6048.4|6037.5|6036.5|20085
1615568400000|2021-03-12 17:00:00|6047.9|6045.9|6044.4|6042.4|6050.1|6048.1|6043.4|6041.4|1396
1615572000000|2021-03-12 18:00:00|6044.6|6042.6|6047.1|6045.1|6050.1|6048.1|6042.4|6040.4|547
1615575600000|2021-03-12 19:00:00|6046.9|6044.9|6055.6|6053.6|6055.9|6053.9|6046.9|6044.9|451
1615579200000|2021-03-12 20:00:00|6055.9|6053.9|6068.6|6066.6|6070.4|6068.4|6053.6|6051.6|1018
1615582800000|2021-03-12 21:00:00|6070.5|6066.5|6068.9|6064.9|6077.7|6073.7|6067.3|6063.3|0
1615759200000|2021-03-14 22:00:00|6081.3|6077.3|6073.5|6069.5|6082.1|6078.1|6066.5|6062.5|0
1615762800000|2021-03-14 23:00:00|6073.3|6069.3|6079.7|6075.7|6083.4|6079.4|6072.8|6068.8|0
1615766400000|2021-03-15 00:00:00|6079.3|6075.3|6068.2|6065.2|6080.7|6076.7|6062.1|6059.1|0
1615770000000|2021-03-15 01:00:00|6068.4|6065.4|6077.2|6074.2|6077.9|6074.9|6068.1|6065.1|0
1615773600000|2021-03-15 02:00:00|6077.9|6074.9|6063.2|6060.2|6080.3|6077.3|6061.6|6058.6|0
1615777200000|2021-03-15 03:00:00|6063.3|6060.3|6062.7|6059.7|6066.2|6063.2|6058.1|6055.1|0
1615780800000|2021-03-15 04:00:00|6062.6|6059.6|6062.1|6059.1|6063.7|6060.7|6058.8|6055.8|0
1615784400000|2021-03-15 05:00:00|6062.2|6059.2|6055.4|6052.4|6063.6|6060.6|6054.2|6051.2|0
1615788000000|2021-03-15 06:00:00|6055.9|6052.9|6056.3|6053.3|6059.4|6056.4|6052.4|6049.4|0
1615791600000|2021-03-15 07:00:00|6056.7|6053.7|6069.6|6067.6|6069.6|6067.6|6051.9|6049.9|4243
1615795200000|2021-03-15 08:00:00|6068.9|6067.9|6075.8|6074.8|6089.1|6088.1|6065.9|6064.9|11117
1615798800000|2021-03-15 09:00:00|6076.1|6075.1|6068.3|6067.3|6076.6|6075.6|6066.1|6065.1|19940
1615802400000|2021-03-15 10:00:00|6068.6|6067.6|6065.1|6064.1|6071.3|6070.3|6063.3|6062.3|6729
1615806000000|2021-03-15 11:00:00|6064.8|6063.8|6062.8|6061.8|6071.6|6070.6|6061.1|6060.1|21398
1615809600000|2021-03-15 12:00:00|6063.1|6062.1|6055|6054|6063.3|6062.3|6049.8|6048.8|9826
1615813200000|2021-03-15 13:00:00|6055.3|6054.3|6058.3|6057.3|6063.5|6062.5|6053.3|6052.3|24646
1615816800000|2021-03-15 14:00:00|6058|6057|6045.8|6044.8|6059|6058|6041.5|6040.5|32213
1615820400000|2021-03-15 15:00:00|6045.5|6044.5|6022.9|6021.9|6050.8|6049.8|6017.9|6016.9|15414
1615824000000|2021-03-15 16:00:00|6022.6|6021.6|6036.4|6034.4|6036.4|6034.4|6022.1|6021.1|26565
1615827600000|2021-03-15 17:00:00|6036.6|6034.6|6038.1|6036.1|6038.9|6036.9|6034.4|6032.4|1189
1615831200000|2021-03-15 18:00:00|6038.4|6036.4|6042.4|6040.4|6047.6|6045.6|6038.4|6036.4|957
1615834800000|2021-03-15 19:00:00|6042.6|6040.6|6054.6|6052.6|6057.4|6055.4|6039.4|6037.4|622
1615838400000|2021-03-15 20:00:00|6054.9|6052.9|6051.4|6049.4|6055.6|6053.6|6050.1|6048.1|247
1615842000000|2021-03-15 21:00:00|6052.5|6048.5|6052.2|6048.2|6053.9|6049.9|6051.9|6047.9|1
1615845600000|2021-03-15 22:00:00|6052.6|6048.6|6046.2|6042.2|6054.2|6050.2|6044.8|6040.8|0
1615849200000|2021-03-15 23:00:00|6046.3|6042.3|6045.3|6041.3|6048.9|6044.9|6044.5|6040.5|0
1615852800000|2021-03-16 00:00:00|6045.6|6041.6|6045.9|6042.9|6050|6047|6042.6|6039.6|0
1615856400000|2021-03-16 01:00:00|6046.2|6043.2|6059.3|6056.3|6062.5|6059.5|6046.2|6043.2|0
1615860000000|2021-03-16 02:00:00|6059|6056|6056.7|6053.7|6059.3|6056.3|6050.4|6047.4|0
1615863600000|2021-03-16 03:00:00|6057|6054|6054.9|6051.9|6061|6058|6053.4|6050.4|0
1615867200000|2021-03-16 04:00:00|6054.3|6051.3|6052.5|6049.5|6055|6052|6049.7|6046.7|0
1615870800000|2021-03-16 05:00:00|6052.4|6049.4|6054.1|6051.1|6054.9|6051.9|6050.7|6047.7|0
1615874400000|2021-03-16 06:00:00|6054.4|6051.4|6059.6|6056.6|6059.6|6056.6|6050.1|6047.1|0
1615878000000|2021-03-16 07:00:00|6059.4|6056.4|6052.6|6050.6|6060.3|6056.9|6050.4|6048.4|2573
1615881600000|2021-03-16 08:00:00|6052.4|6050.4|6039.5|6038.5|6057.1|6056.1|6037.7|6036.7|23863
1615885200000|2021-03-16 09:00:00|6039.7|6038.7|6039.7|6038.7|6052|6051|6036.7|6035.7|36901
1615888800000|2021-03-16 10:00:00|6040|6039|6048.2|6047.2|6049.5|6048.5|6034.5|6033.5|19780
1615892400000|2021-03-16 11:00:00|6048|6047|6053.7|6052.7|6055.5|6054.5|6048|6047|16827
1615896000000|2021-03-16 12:00:00|6053.5|6052.5|6054.3|6053.3|6059.7|6058.7|6050|6049|3209
1615899600000|2021-03-16 13:00:00|6054.5|6053.5|6048.5|6047.5|6062.3|6061.3|6045.5|6044.5|8017
1615903200000|2021-03-16 14:00:00|6048.3|6047.3|6042.3|6041.3|6050|6049|6038.3|6037.3|15663
1615906800000|2021-03-16 15:00:00|6042.5|6041.5|6059.8|6058.8|6061.8|6060.8|6039.8|6038.8|18182
1615910400000|2021-03-16 16:00:00|6059.5|6058.5|6059.3|6057.3|6066.3|6064.3|6056.3|6054.3|16467
1615914000000|2021-03-16 17:00:00|6059.5|6057.5|6054.5|6052.5|6063.5|6061.5|6053.8|6051.8|3911
1615917600000|2021-03-16 18:00:00|6054.3|6052.3|6054|6052|6056.5|6054.5|6049.3|6047.3|863
1615921200000|2021-03-16 19:00:00|6054.3|6052.3|6053.5|6051.5|6060.5|6058.5|6051.3|6049.3|1489
1615924800000|2021-03-16 20:00:00|6053.3|6051.3|6056.5|6054.5|6057.8|6055.8|6052.5|6050.5|160
1615928400000|2021-03-16 21:00:00|6056.9|6052.9|6059.5|6055.5|6060.8|6056.8|6056.8|6052.8|0
1615932000000|2021-03-16 22:00:00|6059.4|6055.4|6061.3|6057.3|6064.1|6060.1|6059.1|6055.1|0
1615935600000|2021-03-16 23:00:00|6061.2|6057.2|6055.7|6051.7|6063|6059|6055.4|6051.4|0
1615939200000|2021-03-17 00:00:00|6055.8|6051.8|6051.3|6048.3|6057.5|6053.5|6048.1|6045.1|0
1615942800000|2021-03-17 01:00:00|6051.4|6048.4|6052.2|6049.2|6055.7|6052.7|6044.6|6041.6|0
1615946400000|2021-03-17 02:00:00|6052|6049|6049.5|6046.5|6052.4|6049.4|6044.7|6041.7|0
1615950000000|2021-03-17 03:00:00|6049.4|6046.4|6046.6|6043.6|6051|6048|6044.8|6041.8|0
1615953600000|2021-03-17 04:00:00|6046.3|6043.3|6051.3|6048.3|6051.3|6048.3|6045.1|6042.1|0
1615957200000|2021-03-17 05:00:00|6051.2|6048.2|6055.2|6052.2|6055.2|6052.2|6047.6|6044.6|0
1615960800000|2021-03-17 06:00:00|6055.1|6052.1|6052.4|6049.4|6056.9|6053.9|6052.1|6049.1|0
1615964400000|2021-03-17 07:00:00|6052.6|6049.6|6051.5|6049.5|6055.5|6053.5|6046.5|6044.5|1816
1615968000000|2021-03-17 08:00:00|6051|6050|6051.4|6050.4|6058.3|6057.3|6041|6040|23336
1615971600000|2021-03-17 09:00:00|6051.2|6050.2|6049.4|6048.4|6054.2|6053.2|6044.2|6043.2|23440
1615975200000|2021-03-17 10:00:00|6049.2|6048.2|6044.9|6043.9|6050.4|6049.4|6042.7|6041.7|11407
1615978800000|2021-03-17 11:00:00|6045.2|6044.2|6041.2|6040.2|6050.7|6049.7|6037.4|6036.4|6872
1615982400000|2021-03-17 12:00:00|6040.9|6039.9|6051.3|6050.3|6052.8|6051.8|6039.4|6038.4|4609
1615986000000|2021-03-17 13:00:00|6051|6050|6059.5|6058.5|6063.8|6062.8|6046.8|6045.8|5122
1615989600000|2021-03-17 14:00:00|6059.8|6058.8|6049.3|6048.3|6060.8|6059.8|6046|6045|6975
1615993200000|2021-03-17 15:00:00|6049.5|6048.5|6059|6058|6060|6059|6048.8|6047.8|8478
1615996800000|2021-03-17 16:00:00|6059.2|6058.2|6055.2|6053.2|6062.2|6061|6054.2|6052.2|6791
1616000400000|2021-03-17 17:00:00|6055|6053|6058.5|6056.5|6064|6062|6054.5|6052.5|4568
1616004000000|2021-03-17 18:00:00|6059.5|6057.5|6080|6078|6082|6080|6059.5|6057.5|2857
1616007600000|2021-03-17 19:00:00|6080.2|6078.2|6075.7|6073.7|6083.5|6081.5|6072|6070|1015
1616011200000|2021-03-17 20:00:00|6076|6074|6076.5|6074.5|6080|6078|6075.2|6073.2|180
1616014800000|2021-03-17 21:00:00|6078.2|6074.2|6078.2|6074.2|6078.9|6074.9|6077.6|6073.6|0
1616018400000|2021-03-17 22:00:00|6078.4|6074.4|6084|6080|6089.2|6085.2|6078.4|6074.4|0
1616022000000|2021-03-17 23:00:00|6084.1|6080.1|6092.9|6088.9|6094.2|6090.2|6081.9|6077.9|0
1616025600000|2021-03-18 00:00:00|6093|6089|6101.2|6098.2|6101.3|6098.3|6092.3|6088.3|0
1616029200000|2021-03-18 01:00:00|6101.3|6098.3|6103.4|6100.4|6105.1|6102.1|6098.6|6095.6|0
1616032800000|2021-03-18 02:00:00|6103.5|6100.5|6098.7|6095.7|6104.9|6101.9|6095.5|6092.5|0
1616036400000|2021-03-18 03:00:00|6098.8|6095.8|6085.5|6082.5|6098.8|6095.8|6084.1|6081.1|0
1616040000000|2021-03-18 04:00:00|6086.1|6083.1|6089.6|6086.6|6091.1|6088.1|6083.7|6080.7|0
1616043600000|2021-03-18 05:00:00|6089.5|6086.5|6089.4|6086.4|6091.2|6088.2|6084.8|6081.8|0
1616047200000|2021-03-18 06:00:00|6089.5|6086.5|6094.6|6091.6|6097.3|6094.3|6087.1|6084.1|0
1616050800000|2021-03-18 07:00:00|6094.5|6091.5|6080.7|6078.7|6096.4|6092.4|6077.7|6075.7|2331
1616054400000|2021-03-18 08:00:00|6080.2|6079.2|6060.4|6059.4|6083.2|6082.2|6051.7|6050.7|6646
1616058000000|2021-03-18 09:00:00|6060.2|6059.2|6068.7|6067.7|6071.7|6070.7|6058.4|6057.4|4254
1616061600000|2021-03-18 10:00:00|6068.9|6067.9|6068.7|6067.7|6073.4|6072.4|6066.9|6065.9|2335
1616065200000|2021-03-18 11:00:00|6068.9|6067.9|6059.1|6058.1|6071.4|6070.4|6056.2|6055.2|8488
1616068800000|2021-03-18 12:00:00|6058.1|6057.1|6057.6|6056.6|6065.9|6064.9|6052.6|6051.6|5385
1616072400000|2021-03-18 13:00:00|6057.4|6056.4|6067.9|6066.9|6068.4|6067.4|6045.4|6044.4|5249
1616076000000|2021-03-18 14:00:00|6067.6|6066.6|6063.6|6062.6|6072.6|6071.6|6060.4|6059.4|3590
1616079600000|2021-03-18 15:00:00|6064.4|6063.4|6074.5|6073.5|6076|6075|6062.4|6061.4|4914
1616083200000|2021-03-18 16:00:00|6074.2|6073.2|6049.2|6047.2|6076.5|6075.5|6048.5|6046.5|6523
1616086800000|2021-03-18 17:00:00|6049.5|6047.5|6062|6060|6063.2|6061.2|6049.5|6047.5|2001
1616090400000|2021-03-18 18:00:00|6062.2|6060.2|6032|6030|6062.5|6060.5|6021.5|6019.5|2082
1616094000000|2021-03-18 19:00:00|6031.5|6029.5|6008.2|6006.2|6033.5|6031.5|6006|6004|1483
1616097600000|2021-03-18 20:00:00|6008.5|6006.5|6019.5|6017.5|6021.2|6019.2|6008.2|6006.2|1009
1616101200000|2021-03-18 21:00:00|6020.6|6016.6|6020.6|6016.6|6024.6|6020.6|6020.4|6016.4|0
1616104800000|2021-03-18 22:00:00|6020.9|6016.9|6012.9|6008.9|6026.8|6022.8|6012.9|6008.9|0
1616108400000|2021-03-18 23:00:00|6012.6|6008.6|6018.4|6014.4|6021.8|6017.8|6012.2|6008.2|0
1616112000000|2021-03-19 00:00:00|6018.3|6014.3|6026.3|6023.3|6027.1|6024.1|6016.4|6012.4|0
1616115600000|2021-03-19 01:00:00|6026|6023|6028.4|6025.4|6029.8|6026.8|6021.6|6018.6|0
1616119200000|2021-03-19 02:00:00|6028.3|6025.3|6019.4|6016.4|6028.4|6025.4|6018.5|6015.5|0
1616122800000|2021-03-19 03:00:00|6018.9|6015.9|6011.6|6008.6|6026.7|6023.7|6010|6007|0
1616126400000|2021-03-19 04:00:00|6011.6|6008.6|6019.6|6016.6|6021.1|6018.1|6010.1|6007.1|0
1616130000000|2021-03-19 05:00:00|6019.7|6016.7|6017.8|6014.8|6021.3|6018.3|6012.9|6009.9|0
1616133600000|2021-03-19 06:00:00|6017.7|6014.7|6018.4|6015.4|6018.4|6015.4|6003.2|6000.2|0
1616137200000|2021-03-19 07:00:00|6018.5|6015.5|6023.7|6021.7|6034.7|6032.7|6014|6012|3948
1616140800000|2021-03-19 08:00:00|6023.5|6021.5|6026.9|6025.9|6038.2|6037.2|6013.7|6012.7|15000
1616144400000|2021-03-19 09:00:00|6026.7|6025.7|6028.9|6027.9|6032.7|6031.7|6019.2|6018.2|4875
1616148000000|2021-03-19 10:00:00|6029.2|6028.2|6039.2|6038.2|6049.7|6048.7|6017.2|6016.2|6453
1616151600000|2021-03-19 11:00:00|6038.9|6037.9|6021.4|6020.4|6039.7|6038.7|6019.4|6018.4|3753
1616155200000|2021-03-19 12:00:00|6021.7|6020.7|6022.3|6021.3|6025.1|6024.1|6013.2|6012.2|9559
1616158800000|2021-03-19 13:00:00|6022.1|6021.1|5994.8|5993.8|6024.1|6023.1|5981.6|5980.6|9946
1616162400000|2021-03-19 14:00:00|5995.1|5994.1|6016.8|6015.8|6016.8|6015.8|5982.6|5981.6|11924
1616166000000|2021-03-19 15:00:00|6017.3|6016.3|6011.8|6010.8|6018.6|6017.6|5993.1|5992.1|6015
1616169600000|2021-03-19 16:00:00|6012.1|6011.1|6008.4|6006.4|6016.5|6015.5|5992.4|5990.4|12074
1616173200000|2021-03-19 17:00:00|6008.9|6006.9|6013.1|6011.1|6013.4|6011.4|6002.9|6000.9|1297
1616176800000|2021-03-19 18:00:00|6013.4|6011.4|6013.6|6011.6|6015.1|6013.1|6005.1|6003.1|637
1616180400000|2021-03-19 19:00:00|6013.4|6011.4|6006.4|6004.4|6016.6|6014.6|6004.4|6002.4|1256
1616184000000|2021-03-19 20:00:00|6006.1|6004.1|6007.9|6005.9|6009.4|6007.4|6005.4|6003.4|327
1616364000000|2021-03-21 22:00:00|5998.6|5994.6|6004.5|6000.5|6004.8|6000.8|5996.9|5992.9|0
1616367600000|2021-03-21 23:00:00|6004.6|6000.6|6008.1|6004.1|6011.3|6007.3|6004.2|6000.2|0
1616371200000|2021-03-22 00:00:00|6008.4|6004.4|5996.9|5993.9|6009.7|6005.7|5996.9|5993.9|0
1616374800000|2021-03-22 01:00:00|5996.8|5993.8|6004.5|6001.5|6007.4|6004.4|5988|5985|0
1616378400000|2021-03-22 02:00:00|6004.6|6001.6|5997.3|5994.3|6006|6003|5992.3|5989.3|0
1616382000000|2021-03-22 03:00:00|5997.2|5994.2|5994.5|5991.5|5999|5996|5994.2|5991.2|0
1616385600000|2021-03-22 04:00:00|5995.1|5992.1|5997.8|5994.8|6005.5|6002.5|5994.4|5991.4|0
1616389200000|2021-03-22 05:00:00|5997.9|5994.9|5997.6|5994.6|6003.7|6000.7|5997.4|5994.4|0
1616392800000|2021-03-22 06:00:00|5998.1|5995.1|5994.6|5991.6|6000.6|5997.6|5994.4|5991.4|0
1616396400000|2021-03-22 07:00:00|5994|5991|5977.9|5975.9|5994|5991.9|5976.9|5974.9|2253
1616400000000|2021-03-22 08:00:00|5977.4|5976.4|5966.5|5965.5|5978.1|5977.1|5943.9|5942.9|11847
1616403600000|2021-03-22 09:00:00|5966|5965|5973.7|5972.7|5976.5|5975.5|5955.5|5954.5|3394
1616407200000|2021-03-22 10:00:00|5974|5973|5982.2|5981.2|5983.5|5982.5|5971|5970|2788
1616410800000|2021-03-22 11:00:00|5982|5981|5981.2|5980.2|5987.7|5986.7|5980.7|5979.7|2247
1616414400000|2021-03-22 12:00:00|5981.5|5980.5|5979.2|5978.2|5982.2|5981.2|5973.5|5972.5|1845
1616418000000|2021-03-22 13:00:00|5978.9|5977.9|5973.4|5972.4|5983.2|5982.2|5967.2|5966.2|4094
1616421600000|2021-03-22 14:00:00|5973.7|5972.7|5975.2|5974.2|5981.4|5980.4|5966.2|5965.2|4417
1616425200000|2021-03-22 15:00:00|5974.9|5973.9|5968.5|5967.5|5977.2|5976.2|5960.7|5959.7|3782
1616428800000|2021-03-22 16:00:00|5969|5968|5973.5|5971.5|5974.5|5972.5|5962.5|5961.5|7618
1616432400000|2021-03-22 17:00:00|5974|5972|5974.5|5972.5|5976.5|5974.5|5970|5968|1209
1616436000000|2021-03-22 18:00:00|5974.2|5972.2|5973.7|5971.7|5975.5|5973.5|5968.5|5966.5|804
1616439600000|2021-03-22 19:00:00|5973.5|5971.5|5962.2|5960.2|5976.5|5974.5|5959.2|5957.2|975
1616443200000|2021-03-22 20:00:00|5962|5960|5965|5963|5968.7|5966.7|5962|5960|304
1616446800000|2021-03-22 21:00:00|5965.2|5961.2|5965.4|5961.4|5966.7|5962.7|5964.9|5960.9|0
1616450400000|2021-03-22 22:00:00|5965.5|5961.5|5966.7|5962.7|5969.7|5965.7|5964|5960|0
1616454000000|2021-03-22 23:00:00|5966.6|5962.6|5971.7|5967.7|5972.4|5968.4|5965.3|5961.3|0
1616457600000|2021-03-23 00:00:00|5971.9|5967.9|5965.3|5962.3|5975.9|5972.5|5961.6|5958.6|0
1616461200000|2021-03-23 01:00:00|5965.1|5962.1|5964.3|5961.3|5969.2|5966.2|5962.3|5959.3|0
1616464800000|2021-03-23 02:00:00|5964.2|5961.2|5958.3|5955.3|5964.4|5961.4|5956.8|5953.8|0
1616468400000|2021-03-23 03:00:00|5957.8|5954.8|5955.6|5952.6|5958.3|5955.3|5953.7|5950.7|0
1616472000000|2021-03-23 04:00:00|5955.5|5952.5|5949.7|5946.7|5957.1|5954.1|5947|5944|0
1616475600000|2021-03-23 05:00:00|5949.2|5946.2|5946.2|5943.2|5956.1|5953.1|5945.8|5942.8|0
1616479200000|2021-03-23 06:00:00|5945.8|5942.8|5944.9|5941.9|5946.4|5943.4|5937.5|5934.5|0
1616482800000|2021-03-23 07:00:00|5945.4|5942.4|5943.5|5941.5|5945.7|5942.7|5936.2|5934.2|2129
1616486400000|2021-03-23 08:00:00|5943|5942|5949|5948|5950.2|5949.2|5919.7|5918.7|7485
1616490000000|2021-03-23 09:00:00|5949.5|5948.5|5936|5935|5952.7|5951.7|5927|5926|3485
1616493600000|2021-03-23 10:00:00|5935.7|5934.7|5943|5942|5944.7|5943.7|5924|5923|2943
1616497200000|2021-03-23 11:00:00|5943.5|5942.5|5947.7|5946.7|5953.5|5952.5|5936.2|5935.2|2724
1616500800000|2021-03-23 12:00:00|5948|5947|5948.3|5947.3|5954|5953|5943.5|5942.5|1900
1616504400000|2021-03-23 13:00:00|5948.8|5947.8|5962|5961|5962|5961|5948.5|5947.5|2902
1616508000000|2021-03-23 14:00:00|5962.3|5961.3|5954.8|5953.8|5968.8|5967.8|5950|5949|4923
1616511600000|2021-03-23 15:00:00|5955|5954|5956.4|5955.4|5960.4|5959.4|5951.8|5950.8|2755
1616515200000|2021-03-23 16:00:00|5956.7|5955.7|5954.9|5952.9|5957.7|5956.7|5943.7|5941.7|9089
1616518800000|2021-03-23 17:00:00|5954.7|5952.7|5946.2|5944.2|5959.4|5957.4|5943.7|5941.7|1787
1616522400000|2021-03-23 18:00:00|5946.4|5944.4|5930.7|5928.7|5946.7|5944.7|5930.7|5928.7|1115
1616526000000|2021-03-23 19:00:00|5930.4|5928.4|5920.9|5918.9|5932.7|5930.7|5914.4|5912.4|1524
1616529600000|2021-03-23 20:00:00|5921.2|5919.2|5921.2|5919.2|5923.9|5921.9|5920.7|5918.7|311
1616533200000|2021-03-23 21:00:00|5923|5919|5925|5921|5925.6|5921.6|5922.1|5918.1|0
1616536800000|2021-03-23 22:00:00|5925.5|5921.5|5921.8|5917.8|5927.1|5923.1|5917.6|5913.6|0
1616540400000|2021-03-23 23:00:00|5921.7|5917.7|5917.7|5913.7|5921.7|5917.7|5913.5|5909.5|0
1616544000000|2021-03-24 00:00:00|5917.8|5913.8|5921.6|5918.6|5926.1|5923.1|5914.3|5911.3|0
1616547600000|2021-03-24 01:00:00|5921.7|5918.7|5914.1|5911.1|5929|5926|5914|5911|0
1616551200000|2021-03-24 02:00:00|5914|5911|5921.8|5918.8|5924.8|5921.8|5912.6|5909.6|0
1616554800000|2021-03-24 03:00:00|5921.7|5918.7|5930.6|5927.6|5932.2|5929.2|5917.2|5914.2|0
1616558400000|2021-03-24 04:00:00|5930.7|5927.7|5923.5|5920.5|5932.2|5929.2|5921.8|5918.8|0
1616562000000|2021-03-24 05:00:00|5923.6|5920.6|5922.7|5919.7|5928|5925|5918.8|5915.8|0
1616565600000|2021-03-24 06:00:00|5922.8|5919.8|5923.4|5920.4|5926|5923|5921|5918|0
1616569200000|2021-03-24 07:00:00|5923.6|5920.6|5908.2|5906.2|5925.4|5923.2|5905.7|5903.7|2471
1616572800000|2021-03-24 08:00:00|5907.7|5906.7|5923.6|5922.6|5929.6|5928.6|5889.2|5888.2|11429
1616576400000|2021-03-24 09:00:00|5923.8|5922.8|5930.3|5929.3|5936.1|5935.1|5921.6|5920.6|2820
1616580000000|2021-03-24 10:00:00|5930.6|5929.6|5932.6|5931.6|5940.3|5939.3|5925.1|5924.1|2608
1616583600000|2021-03-24 11:00:00|5932.8|5931.8|5929.6|5928.6|5943.6|5942.6|5928.1|5927.1|2170
1616587200000|2021-03-24 12:00:00|5929.8|5928.8|5928.1|5927.1|5938.6|5937.6|5927.6|5926.6|2022
1616590800000|2021-03-24 13:00:00|5928.3|5927.3|5933.6|5932.6|5947.6|5946.6|5926.8|5925.8|4744
1616594400000|2021-03-24 14:00:00|5933.8|5932.8|5941.1|5940.1|5946.3|5945.3|5932.6|5931.6|3364
1616598000000|2021-03-24 15:00:00|5940.8|5939.8|5945.2|5944.2|5946.5|5945.5|5938.6|5937.6|4014
1616601600000|2021-03-24 16:00:00|5945|5944|5939.8|5937.8|5949|5948|5934.8|5932.8|7997
1616605200000|2021-03-24 17:00:00|5939.5|5937.5|5939.5|5937.5|5940.3|5938.3|5929.5|5927.5|1630
1616608800000|2021-03-24 18:00:00|5939.8|5937.8|5927|5925|5942|5940|5926.8|5924.8|987
1616612400000|2021-03-24 19:00:00|5927.3|5925.3|5914.3|5912.3|5929.5|5927.5|5911.3|5909.3|1383
1616616000000|2021-03-24 20:00:00|5914|5912|5916.8|5914.8|5918.8|5916.8|5913.5|5911.5|285
1616619600000|2021-03-24 21:00:00|5917.1|5913.1|5916.8|5912.8|5917.4|5913.4|5916.1|5912.1|0
1616623200000|2021-03-24 22:00:00|5916.7|5912.7|5919.2|5915.2|5922.3|5918.3|5914.2|5910.2|0
1616626800000|2021-03-24 23:00:00|5919.1|5915.1|5921.8|5917.8|5924.1|5920.1|5916.7|5912.7|0
1616630400000|2021-03-25 00:00:00|5922|5918|5924.7|5921.7|5925.9|5922.4|5920.1|5917.1|0
1616634000000|2021-03-25 01:00:00|5924.8|5921.8|5914.3|5911.3|5924.8|5921.8|5907.6|5904.6|0
1616637600000|2021-03-25 02:00:00|5914.4|5911.4|5928.1|5925.1|5931.8|5928.8|5914.2|5911.2|0
1616641200000|2021-03-25 03:00:00|5928.2|5925.2|5920.1|5917.1|5928.2|5925.2|5918.4|5915.4|0
1616644800000|2021-03-25 04:00:00|5920.2|5917.2|5917.1|5914.1|5921.5|5918.5|5916.9|5913.9|0
1616648400000|2021-03-25 05:00:00|5917.4|5914.4|5919|5916|5929.8|5926.8|5917|5914|0
1616652000000|2021-03-25 06:00:00|5918.7|5915.7|5926.8|5923.8|5926.8|5923.8|5916.1|5913.1|0
1616655600000|2021-03-25 07:00:00|5926.3|5923.3|5916|5914|5929|5927|5916|5914|2324
1616659200000|2021-03-25 08:00:00|5915.5|5914.5|5934.2|5933.2|5944.2|5943.2|5905.3|5904.3|7859
1616662800000|2021-03-25 09:00:00|5933.9|5932.9|5933.2|5932.2|5933.9|5932.9|5923.9|5922.9|2989
1616666400000|2021-03-25 10:00:00|5933.4|5932.4|5936.2|5935.2|5940.7|5939.7|5926.7|5925.7|2245
1616670000000|2021-03-25 11:00:00|5936.4|5935.4|5894.2|5893.2|5936.9|5935.9|5892.4|5891.4|6171
1616673600000|2021-03-25 12:00:00|5894.4|5893.4|5898.4|5897.4|5902.7|5901.7|5884.4|5883.4|4325
1616677200000|2021-03-25 13:00:00|5898.2|5897.2|5912.9|5911.9|5917.7|5916.7|5896.2|5895.2|5028
1616680800000|2021-03-25 14:00:00|5913.4|5912.4|5914.7|5913.7|5922.2|5921.2|5906.2|5905.2|4895
1616684400000|2021-03-25 15:00:00|5914.4|5913.4|5946.3|5945.3|5946.8|5945.8|5903.4|5902.4|5278
1616688000000|2021-03-25 16:00:00|5945.3|5944.3|5961.8|5959.8|5963.3|5961.3|5942.3|5941.3|8007
1616691600000|2021-03-25 17:00:00|5961.5|5959.5|5957.3|5955.3|5966.3|5964.3|5956.5|5954.5|1987
1616695200000|2021-03-25 18:00:00|5957|5955|5971.8|5969.8|5972.3|5970.3|5953.8|5951.8|892
1616698800000|2021-03-25 19:00:00|5971.3|5969.3|5982.8|5980.8|5985.8|5983.8|5971|5969|1179
1616702400000|2021-03-25 20:00:00|5983|5981|5988.3|5986.3|5988.8|5986.8|5982.3|5980.3|467
1616706000000|2021-03-25 21:00:00|5988.8|5984.8|5988.2|5984.2|5988.8|5984.8|5987.4|5983.4|0
1616709600000|2021-03-25 22:00:00|5988.3|5984.3|5983.7|5979.7|5988.9|5984.9|5979.7|5975.7|0
1616713200000|2021-03-25 23:00:00|5983.8|5979.8|5988.2|5984.2|5993.8|5989.8|5983.4|5979.4|0
1616716800000|2021-03-26 00:00:00|5988.5|5984.5|5980.7|5977.7|5993.9|5989.9|5977.7|5974.7|0
1616720400000|2021-03-26 01:00:00|5980.8|5977.8|5986.9|5983.9|5987|5984|5976.8|5973.8|0
1616724000000|2021-03-26 02:00:00|5987|5984|5987.1|5984.1|5988.5|5985.5|5982.3|5979.3|0
1616727600000|2021-03-26 03:00:00|5987.2|5984.2|5987.6|5984.6|5991.8|5988.8|5986.5|5983.5|0
1616731200000|2021-03-26 04:00:00|5987.5|5984.5|5989.3|5986.3|5990.7|5987.7|5987.5|5984.5|0
1616734800000|2021-03-26 05:00:00|5989.4|5986.4|5994|5991|5995.5|5992.5|5987.7|5984.7|0
1616738400000|2021-03-26 06:00:00|5994.5|5991.5|5996.2|5993.2|5996.8|5993.8|5992.5|5989.5|0
1616742000000|2021-03-26 07:00:00|5996|5993|5982.5|5980.5|5996.5|5994.3|5982.5|5980.5|2858
1616745600000|2021-03-26 08:00:00|5982|5981|5975.9|5974.9|6004.5|6003.5|5973.9|5972.9|8767
1616749200000|2021-03-26 09:00:00|5975.7|5974.7|5969.4|5968.4|5982.4|5981.4|5966.2|5965.2|3689
1616752800000|2021-03-26 10:00:00|5969.2|5968.2|5981.7|5980.7|5982.7|5981.7|5962.2|5961.2|3127
1616756400000|2021-03-26 11:00:00|5981.4|5980.4|5982.2|5981.2|5984.7|5983.7|5973.7|5972.7|2604
1616760000000|2021-03-26 12:00:00|5981.9|5980.9|5981.7|5980.7|5983.2|5982.2|5972.2|5971.2|2126
1616763600000|2021-03-26 13:00:00|5981.4|5980.4|5988.4|5987.4|5996.2|5995.2|5976.2|5975.2|4345
1616767200000|2021-03-26 14:00:00|5988.2|5987.2|5982.2|5981.2|5993.7|5992.7|5979.7|5978.7|4912
1616770800000|2021-03-26 15:00:00|5982.7|5981.7|5983.1|5982.1|5983.8|5982.8|5974.1|5973.1|4223
1616774400000|2021-03-26 16:00:00|5983.3|5982.3|5991.6|5989.6|5996.8|5994.8|5982.1|5981.1|7305
1616778000000|2021-03-26 17:00:00|5991.8|5989.8|5989.8|5987.8|5996.1|5994.1|5985.6|5983.6|904
1616781600000|2021-03-26 18:00:00|5990.1|5988.1|5996.3|5994.3|5996.8|5994.8|5979.1|5977.1|735
1616785200000|2021-03-26 19:00:00|5996.1|5994.1|6028.8|6026.8|6029.3|6027.3|5995.6|5993.6|1345
1616788800000|2021-03-26 20:00:00|6028.1|6026.1|6021.6|6019.6|6032.3|6030.3|6021.3|6019.3|596
1616968800000|2021-03-28 22:00:00|6020.1|6016.1|6014.5|6010.5|6020.3|6016.3|6011.7|6007.7|0
1616972400000|2021-03-28 23:00:00|6014.8|6010.8|6007.1|6004.1|6015.4|6011.4|6007.1|6004.1|0
1616976000000|2021-03-29 00:00:00|6007.2|6004.2|5997.2|5994.2|6008.3|6005.3|5994.1|5991.1|0
1616979600000|2021-03-29 01:00:00|5997.1|5994.1|5998.5|5995.5|5998.6|5995.6|5990.2|5987.2|0
1616983200000|2021-03-29 02:00:00|5998.4|5995.4|5998.1|5995.1|6004.8|6001.8|5995.5|5992.5|0
1616986800000|2021-03-29 03:00:00|5998.2|5995.2|6000.8|5997.8|6001|5998|5991.8|5988.8|0
1616990400000|2021-03-29 04:00:00|6000.3|5997.3|5996.3|5993.3|6000.9|5997.9|5991.7|5988.7|0
1616994000000|2021-03-29 05:00:00|5996.4|5993.4|5989.5|5986.5|5996.4|5993.4|5975.7|5972.7|0
1616997600000|2021-03-29 06:00:00|5989.2|5986.2|5997.8|5995.8|6004.3|6002.3|5987.6|5985.6|2465
1617001200000|2021-03-29 07:00:00|5997.6|5995.6|5995.6|5994.6|6016.1|6015.1|5993.8|5992.8|6421
1617004800000|2021-03-29 08:00:00|5995.4|5994.4|5993.1|5992.1|5996.6|5995.6|5985.4|5984.4|3326
1617008400000|2021-03-29 09:00:00|5992.9|5991.9|6010.6|6009.6|6011.4|6010.4|5992.1|5991.1|1808
1617012000000|2021-03-29 10:00:00|6010.4|6009.4|6015.4|6014.4|6020.9|6019.9|6008.4|6007.4|1902
1617015600000|2021-03-29 11:00:00|6015.6|6014.6|6013.6|6012.6|6022.4|6021.4|6011.6|6010.6|1790
1617019200000|2021-03-29 12:00:00|6013.3|6012.3|6004.6|6003.6|6015.8|6014.8|6003.1|6002.1|1649
1617022800000|2021-03-29 13:00:00|6004.1|6003.1|6023.6|6022.6|6024.1|6023.1|6003.1|6002.1|3917
1617026400000|2021-03-29 14:00:00|6022.8|6021.8|6013.7|6012.7|6031.1|6030.1|6012.7|6011.7|4312
1617030000000|2021-03-29 15:00:00|6014|6013|6021.7|6019.7|6025|6023|6010.7|6009.7|5977
1617033600000|2021-03-29 16:00:00|6021.5|6019.5|6032.5|6030.5|6033.5|6031.5|6015.7|6013.7|1761
1617037200000|2021-03-29 17:00:00|6032.7|6030.7|6033.5|6031.5|6041|6039|6032.5|6030.5|826
1617040800000|2021-03-29 18:00:00|6033.7|6031.7|6031.7|6029.7|6037|6035|6029|6027|735
1617044400000|2021-03-29 19:00:00|6032.2|6030.2|6034.2|6032.2|6044.2|6042.2|6031.7|6029.7|1047
1617048000000|2021-03-29 20:00:00|6034.7|6032.7|6041.4|6037.4|6044.8|6040.8|6034.7|6031.3|0
1617051600000|2021-03-29 21:00:00|6041.3|6037.3|6042.7|6038.7|6043.9|6039.9|6039.9|6035.9|0
1617055200000|2021-03-29 22:00:00|6043.1|6039.1|6043.5|6039.5|6048.1|6044.1|6042.4|6038.4|0
1617058800000|2021-03-29 23:00:00|6043.6|6039.6|6044.4|6041.4|6045.5|6042.5|6039.6|6036.6|0
1617062400000|2021-03-30 00:00:00|6044.1|6041.1|6034.1|6031.1|6044.1|6041.1|6029.8|6026.8|0
1617066000000|2021-03-30 01:00:00|6034|6031|6031|6028|6034.2|6031.2|6028|6025|0
1617069600000|2021-03-30 02:00:00|6031.6|6028.6|6032.4|6029.4|6040|6037|6030.8|6027.8|0
1617073200000|2021-03-30 03:00:00|6032.3|6029.3|6041.5|6038.5|6043|6040|6032.3|6029.3|0
1617076800000|2021-03-30 04:00:00|6041.4|6038.4|6039.7|6036.7|6041.5|6038.5|6036.7|6033.7|0
1617080400000|2021-03-30 05:00:00|6039.6|6036.6|6041.6|6038.6|6041.7|6038.7|6033.6|6030.6|0
1617084000000|2021-03-30 06:00:00|6042.1|6038.1|6041|6039|6044|6042|6035.7|6033.7|1525
1617087600000|2021-03-30 07:00:00|6041.2|6040.2|6066.2|6065.2|6070.5|6069.5|6040.2|6039.2|6594
1617091200000|2021-03-30 08:00:00|6066.5|6065.5|6047|6046|6075|6074|6046.5|6045.5|5988
1617094800000|2021-03-30 09:00:00|6047.2|6046.2|6050.5|6049.5|6052.5|6051.5|6043|6042|2288
1617098400000|2021-03-30 10:00:00|6050.7|6049.7|6052|6051|6059.7|6058.7|6047.5|6046.5|2125
1617102000000|2021-03-30 11:00:00|6051.7|6050.7|6047.8|6046.8|6052|6051|6041.7|6040.7|1702
1617105600000|2021-03-30 12:00:00|6047.6|6046.6|6052.6|6051.6|6053.1|6052.1|6041.1|6040.1|2172
1617109200000|2021-03-30 13:00:00|6052.3|6051.3|6069.6|6068.6|6069.6|6068.6|6050.1|6049.1|4363
1617112800000|2021-03-30 14:00:00|6069.3|6068.3|6087.8|6086.8|6095.1|6094.1|6066.1|6065.1|7549
1617116400000|2021-03-30 15:00:00|6087.6|6086.6|6087.1|6085.1|6095.8|6094.8|6085.6|6083.6|11203
1617120000000|2021-03-30 16:00:00|6086.6|6084.6|6082.3|6080.3|6089.1|6087.1|6079.1|6077.1|1237
1617123600000|2021-03-30 17:00:00|6082.6|6080.6|6084.8|6082.8|6087.6|6085.6|6077.6|6075.6|566
1617127200000|2021-03-30 18:00:00|6084.6|6082.6|6091.3|6089.3|6092.1|6090.1|6082.1|6080.1|594
1617130800000|2021-03-30 19:00:00|6091.1|6089.1|6089.6|6087.6|6095.6|6093.6|6083.1|6081.1|636
1617134400000|2021-03-30 20:00:00|6092|6088|6092.1|6088.1|6097|6093|6089.6|6085.6|0
1617138000000|2021-03-30 21:00:00|6091.9|6087.9|6091.5|6087.5|6092.3|6088.3|6091.1|6087.1|0
1617141600000|2021-03-30 22:00:00|6091.3|6087.3|6086.3|6082.3|6092.2|6088.2|6083|6079|0
1617145200000|2021-03-30 23:00:00|6086.2|6082.2|6093.1|6090.1|6095.6|6092.6|6083.6|6079.6|0
1617148800000|2021-03-31 00:00:00|6093.2|6090.2|6095.1|6092.1|6096.8|6093.8|6085.9|6082.9|0
1617152400000|2021-03-31 01:00:00|6095|6092|6089.9|6086.9|6097.9|6094.9|6088.5|6085.5|0
1617156000000|2021-03-31 02:00:00|6089.4|6086.4|6080.3|6077.3|6089.6|6086.6|6077.1|6074.1|0
1617159600000|2021-03-31 03:00:00|6080.2|6077.2|6082|6079|6085.2|6082.2|6080.2|6077.2|0
1617163200000|2021-03-31 04:00:00|6081.3|6078.3|6076.8|6073.8|6083.6|6080.6|6074.8|6071.8|0
1617166800000|2021-03-31 05:00:00|6076.3|6073.3|6075.8|6072.8|6080.1|6077.1|6072.1|6069.1|0
1617170400000|2021-03-31 06:00:00|6075.7|6072.7|6082.3|6080.3|6085.1|6083.1|6070.8|6068.8|1719
1617174000000|2021-03-31 07:00:00|6081.8|6080.8|6082.6|6081.6|6099.3|6098.3|6078.1|6077.1|6261
1617177600000|2021-03-31 08:00:00|6082.3|6081.3|6080.8|6079.8|6088.6|6087.6|6076.3|6075.3|2637
1617181200000|2021-03-31 09:00:00|6080.6|6079.6|6076.8|6075.8|6083.6|6082.6|6075.1|6074.1|2895
1617184800000|2021-03-31 10:00:00|6076.6|6075.6|6077.6|6076.6|6084.6|6083.6|6073.6|6072.6|2459
1617188400000|2021-03-31 11:00:00|6078.1|6077.1|6083|6082|6084|6083|6072.6|6071.6|2139
1617192000000|2021-03-31 12:00:00|6083.2|6082.2|6077|6076|6084|6083|6075|6074|2080
1617195600000|2021-03-31 13:00:00|6076.7|6075.7|6069|6068|6077.5|6076.5|6068|6067|5518
1617199200000|2021-03-31 14:00:00|6069.2|6068.2|6066.1|6065.1|6073.5|6072.5|6060.6|6059.6|5771
1617202800000|2021-03-31 15:00:00|6066.3|6065.3|6079.1|6077.1|6079.6|6078.6|6059.1|6057.1|19033
1617206400000|2021-03-31 16:00:00|6079.3|6077.3|6081.1|6079.1|6081.3|6079.3|6077.6|6075.6|1262
1617210000000|2021-03-31 17:00:00|6081.3|6079.3|6083.1|6081.1|6085.1|6083.1|6079.6|6077.6|1038
1617213600000|2021-03-31 18:00:00|6082.6|6080.6|6083.6|6081.6|6085.8|6083.8|6078.6|6076.6|1447
1617217200000|2021-03-31 19:00:00|6083.3|6081.3|6066.1|6064.1|6084.8|6082.8|6065.8|6063.8|3937
1617220800000|2021-03-31 20:00:00|6068.3|6064.3|6066.5|6062.5|6075.4|6071.4|6062.8|6058.8|2
1617224400000|2021-03-31 21:00:00|6066.6|6062.6|6066.8|6062.8|6066.9|6062.9|6065.7|6061.7|0
1617228000000|2021-03-31 22:00:00|6067|6063|6069.6|6065.6|6071.9|6067.9|6067|6063|0
1617231600000|2021-03-31 23:00:00|6069.7|6065.7|6072.1|6069.1|6072.1|6069.1|6065.8|6061.8|0
1617235200000|2021-04-01 00:00:00|6072|6069|6073.2|6070.2|6079|6076|6068.4|6065.4|0
1617238800000|2021-04-01 01:00:00|6073.3|6070.3|6071.4|6068.4|6073.3|6070.3|6068.4|6065.4|0
1617242400000|2021-04-01 02:00:00|6071.5|6068.5|6065.3|6062.3|6074.7|6071.7|6063.6|6060.6|0
1617246000000|2021-04-01 03:00:00|6065.4|6062.4|6066.9|6063.9|6067.6|6064.6|6063.7|6060.7|0
1617249600000|2021-04-01 04:00:00|6067|6064|6069.8|6066.8|6069.8|6066.8|6065.4|6062.4|0
1617253200000|2021-04-01 05:00:00|6069.7|6066.7|6071.6|6068.6|6074.7|6071.7|6068.2|6065.2|0
1617256800000|2021-04-01 06:00:00|6071.8|6068.8|6073.3|6071.3|6079.6|6077.6|6064.1|6062.1|2399
1617260400000|2021-04-01 07:00:00|6072.8|6071.8|6089.8|6088.8|6091.8|6090.8|6061.1|6060.1|9931
1617264000000|2021-04-01 08:00:00|6090|6089|6094.3|6093.3|6095.8|6094.8|6081|6080|3921
1617267600000|2021-04-01 09:00:00|6094.5|6093.5|6092.8|6091.8|6095.5|6094.5|6083.8|6082.8|2523
1617271200000|2021-04-01 10:00:00|6092.5|6091.5|6077.5|6076.5|6092.5|6091.5|6075.3|6074.3|1799
1617274800000|2021-04-01 11:00:00|6077.8|6076.8|6090.6|6089.6|6091.6|6090.6|6077.3|6076.3|1779
1617278400000|2021-04-01 12:00:00|6090.3|6089.3|6097.6|6096.6|6101.3|6100.3|6090.1|6089.1|3018
1617282000000|2021-04-01 13:00:00|6097.8|6096.8|6095.3|6094.3|6098.1|6097.1|6090.8|6089.8|4905
1617285600000|2021-04-01 14:00:00|6095.6|6094.6|6102.5|6101.5|6106.5|6105.5|6094.1|6093.1|4946
1617289200000|2021-04-01 15:00:00|6102|6101|6108.3|6106.3|6109.5|6107.5|6100.8|6099.3|7075
1617292800000|2021-04-01 16:00:00|6108|6106|6115.3|6113.3|6119.8|6117.8|6107.3|6105.3|1884
1617296400000|2021-04-01 17:00:00|6115.5|6113.5|6117.3|6115.3|6118.3|6116.3|6111.8|6109.8|643
1617300000000|2021-04-01 18:00:00|6117.5|6115.5|6122.8|6120.8|6123|6121|6117|6115|324
1617303600000|2021-04-01 19:00:00|6122.5|6120.5|6142|6140|6147.3|6145.3|6121|6119|1607
1617307200000|2021-04-01 20:00:00|6139.8|6135.8|6142.2|6138.2|6143.7|6139.7|6137.3|6133.3|0
1617310800000|2021-04-01 21:00:00|6142|6138|6141.8|6137.8|6142.1|6138.1|6141.7|6137.7|0
1617314400000|2021-04-01 22:00:00|6141.9|6137.9|6142.6|6138.6|6143|6139|6139.6|6135.6|0
1617318000000|2021-04-01 23:00:00|6142.5|6138.5|6143.9|6140.9|6145.4|6141.4|6142.3|6138.3|0
1617321600000|2021-04-02 00:00:00|6143.7|6140.7|6144|6141|6144.3|6141.3|6142.7|6139.7|0
1617325200000|2021-04-02 01:00:00|6144.3|6141.3|6143.6|6140.6|6145.1|6142.1|6142.6|6139.6|0
1617328800000|2021-04-02 02:00:00|6143.3|6140.3|6144.6|6141.6|6145.3|6142.3|6141.9|6138.9|0
1617332400000|2021-04-02 03:00:00|6144.5|6141.5|6144.6|6141.6|6144.6|6141.6|6144|6141|0
1617336000000|2021-04-02 04:00:00|6144.7|6141.7|6144.9|6141.9|6145.1|6142.1|6144.2|6141.2|0
1617339600000|2021-04-02 05:00:00|6144.5|6141.5|6148.6|6145.6|6149.2|6146.2|6143.4|6140.4|0
1617343200000|2021-04-02 06:00:00|6147.4|6144.4|6148.5|6144.5|6151.8|6147.8|6147.4|6143.9|0
1617346800000|2021-04-02 07:00:00|6148.1|6144.1|6148.5|6144.5|6149.8|6145.8|6148.1|6144.1|0
1617350400000|2021-04-02 08:00:00|6148.7|6144.7|6151.8|6147.8|6151.9|6147.9|6146.3|6142.3|0
1617354000000|2021-04-02 09:00:00|6151.1|6147.1|6150.5|6146.5|6151.1|6147.1|6148.4|6144.4|0
1617357600000|2021-04-02 10:00:00|6150.7|6146.7|6151.4|6147.4|6151.4|6147.4|6147.3|6143.3|0
1617361200000|2021-04-02 11:00:00|6151.1|6147.1|6152.6|6148.6|6152.6|6148.6|6149.7|6145.7|0
1617364800000|2021-04-02 12:00:00|6153.3|6149.3|6163.9|6159.9|6172.4|6168.4|6150.7|6146.7|0
1617368400000|2021-04-02 13:00:00|6163.7|6159.7|6155.6|6151.6|6164.1|6160.1|6153.8|6149.8|0
1617573600000|2021-04-04 22:00:00|6152.5|6148.5|6151.4|6147.4|6154.4|6150.4|6148.7|6144.7|0
1617577200000|2021-04-04 23:00:00|6151.5|6147.5|6161.4|6158.4|6162.8|6159.8|6150.9|6146.9|0
1617580800000|2021-04-05 00:00:00|6161.5|6158.5|6159.7|6156.7|6161.7|6158.7|6156.3|6153.3|0
1617584400000|2021-04-05 01:00:00|6159.8|6156.8|6158|6155|6160|6157|6156.3|6153.3|0
1617588000000|2021-04-05 02:00:00|6157.9|6154.9|6152.8|6149.8|6158.9|6155.9|6152.8|6149.8|0
1617591600000|2021-04-05 03:00:00|6152.9|6149.9|6154.7|6151.7|6155.1|6152.1|6152.9|6149.9|0
1617595200000|2021-04-05 04:00:00|6154.8|6151.8|6153.2|6150.2|6156|6153|6153.2|6150.2|0
1617598800000|2021-04-05 05:00:00|6153.5|6150.5|6150.3|6147.3|6154.1|6151.1|6149.8|6146.8|0
1617602400000|2021-04-05 06:00:00|6150.1|6147.1|6150|6146|6150.6|6147.5|6145.6|6141.6|0
1617606000000|2021-04-05 07:00:00|6149.9|6145.9|6151.8|6147.8|6152.2|6148.2|6148.4|6144.4|0
1617609600000|2021-04-05 08:00:00|6152.2|6148.2|6155.3|6151.3|6157.4|6153.4|6151|6147|0
1617613200000|2021-04-05 09:00:00|6155.2|6151.2|6159.6|6155.6|6160.8|6156.8|6153.8|6149.8|0
1617616800000|2021-04-05 10:00:00|6160.1|6156.1|6161.3|6157.3|6162.5|6158.5|6158|6154|0
1617620400000|2021-04-05 11:00:00|6161.1|6157.1|6161.5|6157.5|6164|6160|6159.8|6155.8|0
1617624000000|2021-04-05 12:00:00|6161.8|6157.8|6167.9|6163.9|6169.1|6165.1|6160.2|6156.2|0
1617627600000|2021-04-05 13:00:00|6168.2|6164.2|6182.1|6178.1|6182.8|6178.8|6166.5|6162.5|0
1617631200000|2021-04-05 14:00:00|6182.8|6178.8|6194.5|6190.5|6200.2|6196.2|6177.5|6173.5|0
1617634800000|2021-04-05 15:00:00|6194.9|6190.9|6194|6190|6202.5|6198.5|6192.4|6188.4|0
1617638400000|2021-04-05 16:00:00|6193.6|6189.6|6192|6188|6201.6|6197.6|6189.3|6185.3|0
1617642000000|2021-04-05 17:00:00|6192.1|6188.1|6191.8|6187.8|6195.5|6191.5|6188.3|6184.3|0
1617645600000|2021-04-05 18:00:00|6191.4|6187.4|6185|6181|6194.7|6190.7|6185|6181|0
1617649200000|2021-04-05 19:00:00|6185.4|6181.4|6187.4|6183.4|6194.6|6190.6|6180.1|6176.1|0
1617652800000|2021-04-05 20:00:00|6187.3|6183.3|6190.7|6186.7|6191.8|6187.8|6185.1|6181.1|0
1617656400000|2021-04-05 21:00:00|6190.8|6186.8|6189|6185|6190.8|6186.8|6188|6184|0
1617660000000|2021-04-05 22:00:00|6188.9|6184.9|6194.2|6190.2|6195.1|6191.1|6187.6|6183.6|0
1617663600000|2021-04-05 23:00:00|6194.1|6190.1|6190.6|6187.6|6195.6|6191.6|6190|6187|0
1617667200000|2021-04-06 00:00:00|6190.7|6187.7|6177.2|6174.2|6191.4|6188.4|6160.6|6157.6|0
1617670800000|2021-04-06 01:00:00|6177.3|6174.3|6164|6161|6177.4|6174.4|6161.1|6158.1|0
1617674400000|2021-04-06 02:00:00|6164.1|6161.1|6163|6160|6164.1|6161.1|6159.8|6156.8|0
1617678000000|2021-04-06 03:00:00|6163.1|6160.1|6153.7|6150.7|6163.1|6160.1|6150.4|6147.4|0
1617681600000|2021-04-06 04:00:00|6154.2|6151.2|6149.5|6146.5|6155.2|6152.2|6147.9|6144.9|0
1617685200000|2021-04-06 05:00:00|6149.2|6146.2|6150.7|6147.7|6166.8|6163.8|6144.2|6141.2|0
1617688800000|2021-04-06 06:00:00|6149.9|6146.9|6159.8|6157.8|6167.3|6165.3|6143.8|6141.8|3286
1617692400000|2021-04-06 07:00:00|6159|6158|6138.8|6137.8|6164|6163|6127.3|6126.3|16502
1617696000000|2021-04-06 08:00:00|6139|6138|6144.8|6143.8|6158.8|6157.8|6129.3|6128.3|8635
1617699600000|2021-04-06 09:00:00|6144.5|6143.5|6139.3|6138.3|6145.3|6144.3|6134.3|6133.3|7693
1617703200000|2021-04-06 10:00:00|6139.5|6138.5|6140.8|6139.8|6145.3|6144.3|6133.8|6132.8|2983
1617706800000|2021-04-06 11:00:00|6141|6140|6137.1|6136.1|6144.3|6143.3|6137.1|6136.1|2337
1617710400000|2021-04-06 12:00:00|6136.6|6135.6|6128.1|6127.1|6137.6|6136.6|6126.1|6125.1|3274
1617714000000|2021-04-06 13:00:00|6128.6|6127.6|6137.6|6136.6|6138.6|6137.6|6126.1|6125.1|5038
1617717600000|2021-04-06 14:00:00|6137.8|6136.8|6138.4|6137.4|6139.6|6138.6|6129.8|6128.8|5005
1617721200000|2021-04-06 15:00:00|6137.9|6136.9|6140.4|6138.4|6140.4|6138.4|6128.4|6126.4|10635
1617724800000|2021-04-06 16:00:00|6140.1|6138.1|6135.4|6133.4|6141.9|6139.9|6132.4|6130.4|1056
1617728400000|2021-04-06 17:00:00|6135.1|6133.1|6123.1|6121.1|6136.4|6134.4|6120.4|6118.4|1482
1617732000000|2021-04-06 18:00:00|6123.4|6121.4|6121.4|6119.4|6129.1|6127.1|6120.6|6118.6|430
1617735600000|2021-04-06 19:00:00|6121.1|6119.1|6127.1|6125.1|6128.4|6126.4|6116.1|6114.1|888
1617739200000|2021-04-06 20:00:00|6125.6|6123.6|6128.6|6124.6|6128.9|6124.9|6123.8|6119.8|0
1617742800000|2021-04-06 21:00:00|6128.5|6124.5|6128.3|6124.3|6128.5|6124.5|6127|6123|0
1617746400000|2021-04-06 22:00:00|6128.1|6124.1|6131.3|6127.3|6133.3|6129.3|6126.2|6122.2|0
1617750000000|2021-04-06 23:00:00|6131.2|6127.2|6134.2|6131.2|6134.5|6131.5|6129.8|6126.8|0
1617753600000|2021-04-07 00:00:00|6134.1|6131.1|6135.1|6132.1|6136.5|6133.5|6129.2|6126.2|0
1617757200000|2021-04-07 01:00:00|6135.2|6132.2|6123.9|6120.9|6136.5|6133.5|6122.4|6119.4|0
1617760800000|2021-04-07 02:00:00|6123.8|6120.8|6123.5|6120.5|6129.9|6126.9|6123.4|6120.4|0
1617764400000|2021-04-07 03:00:00|6124|6121|6130.8|6127.8|6132.3|6129.3|6124|6121|0
1617768000000|2021-04-07 04:00:00|6132.2|6129.2|6130.9|6127.9|6133.7|6130.7|6130.8|6127.8|0
1617771600000|2021-04-07 05:00:00|6130.8|6127.8|6131|6128|6131|6128|6125.2|6122.2|0
1617775200000|2021-04-07 06:00:00|6130.9|6127.9|6140.4|6138.4|6143.9|6141.9|6129.1|6127.1|1733
1617778800000|2021-04-07 07:00:00|6139.9|6138.9|6151.7|6150.7|6152.7|6151.7|6126.4|6125.4|7231
1617782400000|2021-04-07 08:00:00|6151.9|6150.9|6146.7|6145.7|6155.4|6154.4|6143.7|6142.7|3016
1617786000000|2021-04-07 09:00:00|6146.9|6145.9|6134.2|6133.2|6152.2|6151.2|6133.2|6132.2|2593
1617789600000|2021-04-07 10:00:00|6134.7|6133.7|6135.9|6134.9|6143.2|6142.2|6132.7|6131.7|2427
1617793200000|2021-04-07 11:00:00|6135.2|6134.2|6128.4|6127.4|6139.7|6138.7|6128.4|6127.4|1694
1617796800000|2021-04-07 12:00:00|6128.6|6127.6|6121.4|6120.4|6134.9|6133.9|6119.4|6118.4|2520
1617800400000|2021-04-07 13:00:00|6121.9|6120.9|6133.9|6132.9|6141.9|6140.9|6121.9|6120.9|13295
1617804000000|2021-04-07 14:00:00|6133.6|6132.6|6139.3|6138.3|6144.8|6143.8|6131.4|6130.4|4913
1617807600000|2021-04-07 15:00:00|6138.8|6137.8|6131.3|6129.3|6140|6139|6123.3|6121.3|6092
1617811200000|2021-04-07 16:00:00|6131.5|6129.5|6137.8|6135.8|6139.3|6137.3|6127.8|6125.8|1414
1617814800000|2021-04-07 17:00:00|6137.5|6135.5|6142.5|6140.5|6143|6141|6136|6134|405
1617818400000|2021-04-07 18:00:00|6142|6140|6143.8|6141.8|6147.8|6145.8|6142|6140|432
1617822000000|2021-04-07 19:00:00|6144|6142|6151.5|6149.5|6152.5|6150.5|6139.3|6137.3|773
1617825600000|2021-04-07 20:00:00|6144|6142|6157.4|6153.4|6158.6|6154.6|6144|6142|0
1617829200000|2021-04-07 21:00:00|6157.6|6153.6|6157.3|6153.3|6157.6|6153.6|6156.7|6152.7|0
1617832800000|2021-04-07 22:00:00|6157.1|6153.1|6155.6|6151.6|6158.3|6154.3|6155.3|6151.3|0
1617836400000|2021-04-07 23:00:00|6155.3|6151.3|6162.8|6159.8|6167|6164|6153.4|6150.4|0
1617840000000|2021-04-08 00:00:00|6163.1|6160.1|6147.5|6144.5|6163.1|6160.1|6146.9|6143.9|0
1617843600000|2021-04-08 01:00:00|6147.8|6144.8|6156.2|6153.2|6163.6|6160.6|6147.3|6144.3|0
1617847200000|2021-04-08 02:00:00|6156.3|6153.3|6160.9|6157.9|6161|6158|6154.7|6151.7|0
1617850800000|2021-04-08 03:00:00|6161|6158|6159.7|6156.7|6162.4|6159.4|6156.6|6153.6|0
1617854400000|2021-04-08 04:00:00|6160.3|6157.3|6158.2|6155.2|6161.2|6158.2|6158.2|6155.2|0
1617858000000|2021-04-08 05:00:00|6158.3|6155.3|6164|6161|6164.5|6161.5|6158.1|6155.1|0
1617861600000|2021-04-08 06:00:00|6163.9|6160.9|6150.8|6148.8|6164.2|6160.9|6150.3|6148.3|1869
1617865200000|2021-04-08 07:00:00|6150.3|6149.3|6156.6|6155.6|6172.3|6171.3|6150|6149|7550
1617868800000|2021-04-08 08:00:00|6156.4|6155.4|6160.9|6159.9|6164.4|6163.4|6151.9|6150.9|2531
1617872400000|2021-04-08 09:00:00|6161.4|6160.4|6157.9|6156.9|6166.9|6165.9|6152.9|6151.9|1843
1617876000000|2021-04-08 10:00:00|6157.6|6156.6|6153.6|6152.6|6160.9|6159.9|6152.9|6151.9|1768
1617879600000|2021-04-08 11:00:00|6152.9|6151.9|6156.7|6155.7|6158.6|6157.6|6151.5|6150.5|3450
1617883200000|2021-04-08 12:00:00|6157|6156|6150.7|6149.7|6159.7|6158.7|6148.7|6147.7|1925
1617886800000|2021-04-08 13:00:00|6151|6150|6157.7|6156.7|6161.5|6160.5|6146|6145|5324
1617890400000|2021-04-08 14:00:00|6158|6157|6162.2|6161.2|6162.7|6161.7|6152.4|6151.4|4500
1617894000000|2021-04-08 15:00:00|6161.9|6160.9|6164.9|6162.9|6173.2|6171.2|6159.7|6158.7|8876
1617897600000|2021-04-08 16:00:00|6164.7|6162.7|6164.7|6162.7|6167.7|6165.7|6163.2|6161.2|1198
1617901200000|2021-04-08 17:00:00|6164.4|6162.4|6164.7|6162.7|6167.4|6165.4|6162.7|6160.7|469
1617904800000|2021-04-08 18:00:00|6164.4|6162.4|6167.4|6165.4|6168.9|6166.9|6163.7|6161.7|436
1617908400000|2021-04-08 19:00:00|6167.2|6165.2|6165.2|6163.2|6170.7|6168.7|6161.7|6159.7|1128
1617912000000|2021-04-08 20:00:00|6163.2|6161.2|6177|6173|6177.9|6173.9|6163.2|6160.5|0
1617915600000|2021-04-08 21:00:00|6176.6|6172.6|6177|6173|6177.7|6173.7|6176.2|6172.2|0
1617919200000|2021-04-08 22:00:00|6177.3|6173.3|6175.5|6171.5|6177.3|6173.3|6172.9|6168.9|0
1617922800000|2021-04-08 23:00:00|6175.4|6171.4|6178|6175|6178|6175|6172.9|6169.4|0
1617926400000|2021-04-09 00:00:00|6177.9|6174.9|6178.4|6175.4|6180.6|6177.6|6174.2|6171.2|0
1617930000000|2021-04-09 01:00:00|6178.5|6175.5|6169.6|6166.6|6179.9|6176.9|6169.5|6166.5|0
1617933600000|2021-04-09 02:00:00|6169.5|6166.5|6165.3|6162.3|6169.8|6166.8|6165.1|6162.1|0
1617937200000|2021-04-09 03:00:00|6165.2|6162.2|6168.6|6165.6|6170.1|6167.1|6163.7|6160.7|0
1617940800000|2021-04-09 04:00:00|6168.7|6165.7|6171.3|6168.3|6172.9|6169.9|6167.1|6164.1|0
1617944400000|2021-04-09 05:00:00|6171.4|6168.4|6165.8|6162.8|6172.8|6169.8|6162.7|6159.7|0
1617948000000|2021-04-09 06:00:00|6165.7|6162.7|6171.9|6169.9|6172.7|6170.7|6164.2|6161|1167
1617951600000|2021-04-09 07:00:00|6171.4|6170.4|6177.3|6176.3|6178.3|6177.3|6160.9|6159.9|7553
1617955200000|2021-04-09 08:00:00|6177|6176|6182.5|6181.5|6185.5|6184.5|6167.3|6166.3|6252
1617958800000|2021-04-09 09:00:00|6182.3|6181.3|6188|6187|6188|6187|6172|6171|5597
1617962400000|2021-04-09 10:00:00|6187.8|6186.8|6181.3|6180.3|6189.3|6188.3|6180.3|6179.3|1845
1617966000000|2021-04-09 11:00:00|6181|6180|6181.9|6180.9|6185.8|6184.8|6180|6179|4541
1617969600000|2021-04-09 12:00:00|6182.1|6181.1|6181.9|6180.9|6184.6|6183.6|6173.9|6172.9|3434
1617973200000|2021-04-09 13:00:00|6180.9|6179.9|6168.6|6167.6|6181.4|6180.4|6166.4|6165.4|4214
1617976800000|2021-04-09 14:00:00|6168.9|6167.9|6165.1|6164.1|6168.9|6167.9|6162.4|6161.4|7317
1617980400000|2021-04-09 15:00:00|6164.9|6163.9|6172.1|6170.1|6174.9|6172.9|6162.9|6161.9|6024
1617984000000|2021-04-09 16:00:00|6171.9|6169.9|6176.4|6174.4|6176.9|6174.9|6169.1|6167.1|738
1617987600000|2021-04-09 17:00:00|6176.1|6174.1|6178.6|6176.6|6180.9|6178.9|6172.9|6170.9|601
1617991200000|2021-04-09 18:00:00|6178.4|6176.4|6180.9|6178.9|6182.9|6180.9|6176.9|6174.9|436
1617994800000|2021-04-09 19:00:00|6180.6|6178.6|6187.9|6185.9|6192.9|6190.9|6177.4|6175.4|977
1617998400000|2021-04-09 20:00:00|6192.5|6188.5|6185.6|6181.6|6194.6|6190.6|6181.6|6177.6|0
1618178400000|2021-04-11 22:00:00|6191.7|6187.7|6192.2|6188.2|6196.5|6192.5|6188.8|6184.8|0
1618182000000|2021-04-11 23:00:00|6191.9|6187.9|6186|6183|6192.7|6189.7|6186|6183|0
1618185600000|2021-04-12 00:00:00|6186.1|6183.1|6182.5|6179.5|6187.1|6184.1|6173|6170|0
1618189200000|2021-04-12 01:00:00|6182.7|6179.7|6172.4|6169.4|6184.1|6181.1|6170.9|6167.9|0
1618192800000|2021-04-12 02:00:00|6172.7|6169.7|6169.4|6166.4|6173.4|6170.4|6169.2|6166.2|0
1618196400000|2021-04-12 03:00:00|6169.7|6166.7|6169.5|6166.5|6173.8|6170.8|6167.9|6164.9|0
1618200000000|2021-04-12 04:00:00|6169.6|6166.6|6171|6168|6172.5|6169.5|6168.1|6165.1|0
1618203600000|2021-04-12 05:00:00|6170.9|6167.9|6171.3|6168.3|6171.3|6168.3|6167.8|6164.8|0
1618207200000|2021-04-12 06:00:00|6171.4|6168.4|6174.1|6172.1|6179.4|6177.4|6160.6|6158.6|2856
1618210800000|2021-04-12 07:00:00|6173.6|6172.6|6159.8|6158.8|6175.1|6174.1|6153.4|6152.4|9351
1618214400000|2021-04-12 08:00:00|6160|6159|6164|6163|6164.8|6163.8|6152.3|6151.3|12106
1618218000000|2021-04-12 09:00:00|6164.3|6163.3|6174.5|6173.5|6175.8|6174.8|6163.3|6162.3|13014
1618221600000|2021-04-12 10:00:00|6174.8|6173.8|6174|6173|6178.5|6177.5|6171.5|6170.5|25576
1618225200000|2021-04-12 11:00:00|6174.3|6173.3|6175|6174|6181.3|6180.3|6173|6172|32890
1618228800000|2021-04-12 12:00:00|6175.2|6174.2|6179.5|6178.5|6182|6181|6173.5|6172.5|11905
1618232400000|2021-04-12 13:00:00|6180|6179|6178|6177|6184.2|6183.2|6175|6174|12431
1618236000000|2021-04-12 14:00:00|6177.7|6176.7|6175.6|6174.6|6180.1|6179.1|6170.5|6169.5|24129
1618239600000|2021-04-12 15:00:00|6175.3|6174.3|6174.1|6172.1|6176.1|6175.1|6161.1|6159.1|13055
1618243200000|2021-04-12 16:00:00|6174.3|6172.3|6173.1|6171.1|6175.6|6173.6|6169.6|6167.6|1308
1618246800000|2021-04-12 17:00:00|6172.6|6170.6|6162.6|6160.6|6175.1|6173.1|6162.3|6160.3|833
1618250400000|2021-04-12 18:00:00|6163.1|6161.1|6164.6|6162.6|6166.8|6164.8|6160.6|6158.6|428
1618254000000|2021-04-12 19:00:00|6164.8|6162.8|6174.1|6172.1|6174.3|6172.3|6163.1|6161.1|761
1618257600000|2021-04-12 20:00:00|6174.2|6170.2|6175.5|6171.5|6179.1|6175.1|6173.6|6169.6|0
1618261200000|2021-04-12 21:00:00|6175.1|6171.1|6175.1|6171.1|6175.4|6171.4|6174.7|6170.7|0
1618264800000|2021-04-12 22:00:00|6175|6171|6173.4|6169.4|6176.5|6172.5|6172.8|6168.8|0
1618268400000|2021-04-12 23:00:00|6173.1|6169.1|6173.7|6170.7|6176.5|6173.5|6171.2|6167.6|0
1618272000000|2021-04-13 00:00:00|6173.4|6170.4|6173.7|6170.7|6175.3|6172.3|6169.5|6166.5|0
1618275600000|2021-04-13 01:00:00|6173.8|6170.8|6174.9|6171.9|6177.9|6174.9|6172.1|6169.1|0
1618279200000|2021-04-13 02:00:00|6175|6172|6177.9|6174.9|6179.4|6176.4|6174.9|6171.9|0
1618282800000|2021-04-13 03:00:00|6178|6175|6176.2|6173.2|6179.5|6176.5|6174.8|6171.8|0
1618286400000|2021-04-13 04:00:00|6176.1|6173.1|6174.3|6171.3|6176.8|6173.8|6171.3|6168.3|0
1618290000000|2021-04-13 05:00:00|6173.8|6170.8|6170.1|6167.1|6173.8|6170.8|6166.8|6163.8|0
1618293600000|2021-04-13 06:00:00|6170.2|6167.2|6172.3|6170.3|6177.3|6175.3|6167.6|6165.6|2976
1618297200000|2021-04-13 07:00:00|6171.8|6170.8|6185.9|6184.9|6185.9|6184.9|6171.6|6170.6|16337
1618300800000|2021-04-13 08:00:00|6186.2|6185.2|6178.2|6177.2|6188.7|6187.7|6175.7|6174.7|59897
1618304400000|2021-04-13 09:00:00|6177.9|6176.9|6192.4|6191.4|6194.7|6193.7|6177.7|6176.7|27410
1618308000000|2021-04-13 10:00:00|6192.7|6191.7|6175.9|6174.9|6193.7|6192.7|6174.2|6173.2|6241
1618311600000|2021-04-13 11:00:00|6176.2|6175.2|6170.1|6169.1|6182.9|6181.9|6156.7|6155.7|7812
1618315200000|2021-04-13 12:00:00|6169.9|6168.9|6184.9|6183.9|6185.1|6184.1|6169.4|6168.4|18659
1618318800000|2021-04-13 13:00:00|6184.6|6183.6|6177.9|6176.9|6184.9|6183.9|6168.4|6167.4|6856
1618322400000|2021-04-13 14:00:00|6178.1|6177.1|6184.7|6183.7|6192.7|6191.7|6177.1|6176.1|24438
1618326000000|2021-04-13 15:00:00|6184.9|6183.9|6204.4|6202.4|6205.2|6203.2|6179.9|6177.9|37550
1618329600000|2021-04-13 16:00:00|6204.7|6202.7|6200.7|6198.7|6206.9|6204.9|6197.2|6195.2|2930
1618333200000|2021-04-13 17:00:00|6200.9|6198.9|6209.4|6207.4|6211.4|6209.4|6198.7|6196.7|903
1618336800000|2021-04-13 18:00:00|6209.7|6207.7|6213.7|6211.7|6215.2|6213.2|6208.2|6206.2|717
1618340400000|2021-04-13 19:00:00|6213.4|6211.4|6213.4|6211.4|6216.4|6214.4|6209.7|6207.7|1039
1618344000000|2021-04-13 20:00:00|6215.1|6211.1|6219|6215|6220.9|6216.9|6214.9|6210.9|0
1618347600000|2021-04-13 21:00:00|6218.8|6214.8|6218.5|6214.5|6219.1|6215.1|6218|6214|0
1618351200000|2021-04-13 22:00:00|6218.4|6214.4|6215.5|6211.5|6219.3|6215.3|6214.8|6210.8|0
1618354800000|2021-04-13 23:00:00|6215.6|6211.6|6212.3|6209.3|6215.9|6211.9|6212|6208.5|0
1618358400000|2021-04-14 00:00:00|6212.6|6209.6|6206.5|6203.5|6213.4|6210.4|6204.7|6201.7|0
1618362000000|2021-04-14 01:00:00|6206.4|6203.4|6212.4|6209.4|6215.4|6212.4|6206.4|6203.4|0
1618365600000|2021-04-14 02:00:00|6213|6210|6210.6|6207.6|6213.9|6210.9|6209.1|6206.1|0
1618369200000|2021-04-14 03:00:00|6210.9|6207.9|6210.8|6207.8|6211.6|6208.6|6207.7|6204.7|0
1618372800000|2021-04-14 04:00:00|6210.9|6207.9|6220.1|6217.1|6221.6|6218.6|6210.8|6207.8|0
1618376400000|2021-04-14 05:00:00|6220.2|6217.2|6221.5|6218.5|6222.9|6219.9|6218.2|6215.2|0
1618380000000|2021-04-14 06:00:00|6221.6|6218.6|6215.9|6213.9|6221.7|6219.2|6210.2|6208.2|2202
1618383600000|2021-04-14 07:00:00|6215.4|6214.4|6198.7|6197.7|6218.7|6217.7|6196.2|6195.2|25338
1618387200000|2021-04-14 08:00:00|6198.4|6197.4|6213.9|6212.9|6214.7|6213.7|6198.2|6197.2|14043
1618390800000|2021-04-14 09:00:00|6214.2|6213.2|6212.4|6211.4|6215.7|6214.7|6208.2|6207.2|14674
1618394400000|2021-04-14 10:00:00|6212.2|6211.2|6209.2|6208.2|6212.2|6211.2|6202.2|6201.2|20012
1618398000000|2021-04-14 11:00:00|6209.4|6208.4|6213.8|6212.8|6218.2|6217.2|6207.7|6206.7|10068
1618401600000|2021-04-14 12:00:00|6213.6|6212.6|6198.3|6197.3|6214.1|6213.1|6195.3|6194.3|8528
1618405200000|2021-04-14 13:00:00|6198.1|6197.1|6212.3|6211.3|6213.1|6212.1|6194.6|6193.6|8268
1618408800000|2021-04-14 14:00:00|6212.6|6211.6|6208.4|6207.4|6212.6|6211.6|6204.7|6203.7|9647
1618412400000|2021-04-14 15:00:00|6208.2|6207.2|6211.7|6209.7|6216.7|6214.7|6206.9|6205.9|33175
1618416000000|2021-04-14 16:00:00|6211.9|6209.9|6212.7|6210.7|6215.7|6213.7|6207.2|6205.2|2488
1618419600000|2021-04-14 17:00:00|6212.9|6210.9|6203.7|6201.7|6213.4|6211.4|6202.7|6200.7|469
1618423200000|2021-04-14 18:00:00|6204.4|6202.4|6198.2|6196.2|6208.2|6206.2|6196.7|6194.7|577
1618426800000|2021-04-14 19:00:00|6197.9|6195.9|6199.7|6197.7|6205.2|6203.2|6195.2|6193.2|610
1618430400000|2021-04-14 20:00:00|6200.7|6196.7|6204.5|6200.5|6206.7|6202.7|6200.7|6196.7|0
1618434000000|2021-04-14 21:00:00|6204.4|6200.4|6204.5|6200.5|6205|6201|6203.3|6199.3|0
1618437600000|2021-04-14 22:00:00|6204.6|6200.6|6205.9|6201.9|6208.1|6204.1|6202.7|6198.7|0
1618441200000|2021-04-14 23:00:00|6206|6202|6202.7|6199.7|6206.5|6202.5|6200.6|6197.6|0
1618444800000|2021-04-15 00:00:00|6203|6200|6206.8|6203.8|6210|6207|6200|6197|0
1618448400000|2021-04-15 01:00:00|6205.4|6202.4|6206.5|6203.5|6209.8|6206.8|6200.5|6197.5|0
1618452000000|2021-04-15 02:00:00|6206.2|6203.2|6199.9|6196.9|6206.7|6203.7|6199.2|6196.2|0
1618455600000|2021-04-15 03:00:00|6200.2|6197.2|6205.2|6202.2|6205.2|6202.2|6199.2|6196.2|0
1618459200000|2021-04-15 04:00:00|6205.3|6202.3|6205.4|6202.4|6207|6204|6205.3|6202.3|0
1618462800000|2021-04-15 05:00:00|6206|6203|6208.6|6205.6|6210.1|6207.1|6203.9|6200.9|0
1618466400000|2021-04-15 06:00:00|6208.4|6205.4|6221.4|6219.4|6221.4|6219.4|6207.1|6204.1|1421
1618470000000|2021-04-15 07:00:00|6220.9|6219.9|6219.9|6218.9|6222.4|6221.4|6209.4|6208.4|8506
1618473600000|2021-04-15 08:00:00|6220.1|6219.1|6226.6|6225.6|6229.4|6228.4|6216.4|6215.4|7196
1618477200000|2021-04-15 09:00:00|6226.9|6225.9|6223.6|6222.6|6229.9|6228.9|6220.1|6219.1|7307
1618480800000|2021-04-15 10:00:00|6223.4|6222.4|6228.6|6227.6|6228.9|6227.9|6221.6|6220.6|3484
1618484400000|2021-04-15 11:00:00|6228.9|6227.9|6230.3|6229.3|6230.3|6229.3|6221.1|6220.1|4083
1618488000000|2021-04-15 12:00:00|6230|6229|6241.3|6240.3|6241.8|6240.8|6229.3|6228.3|7560
1618491600000|2021-04-15 13:00:00|6240.8|6239.8|6234.3|6233.3|6241.5|6240.5|6229.3|6228.3|3857
1618495200000|2021-04-15 14:00:00|6235.3|6234.3|6244.3|6243.3|6244.8|6243.8|6229.3|6228.3|8102
1618498800000|2021-04-15 15:00:00|6244.5|6243.5|6240.8|6238.8|6245.8|6244.8|6232.8|6230.8|8674
1618502400000|2021-04-15 16:00:00|6240.5|6238.5|6237.3|6235.3|6241.3|6239.3|6233.8|6231.8|1696
1618506000000|2021-04-15 17:00:00|6237.8|6235.8|6235|6233|6238.3|6236.3|6232.5|6230.5|706
1618509600000|2021-04-15 18:00:00|6234.8|6232.8|6235.5|6233.5|6238|6236|6234|6232|208
1618513200000|2021-04-15 19:00:00|6235.3|6233.3|6242.5|6240.5|6242.5|6240.5|6232.3|6230.3|792
1618516800000|2021-04-15 20:00:00|6244|6240|6241.6|6237.6|6244.2|6240.2|6239.1|6235.1|0
1618520400000|2021-04-15 21:00:00|6241.4|6237.4|6242.2|6238.2|6243.1|6239.1|6241.3|6237.3|0
1618524000000|2021-04-15 22:00:00|6241.6|6237.6|6241.8|6237.8|6242.9|6238.9|6238.9|6234.9|0
1618527600000|2021-04-15 23:00:00|6242.1|6238.1|6241.5|6238.5|6243.2|6240.2|6241.2|6237.8|0
1618531200000|2021-04-16 00:00:00|6241.4|6238.4|6235.4|6232.4|6241.5|6238.5|6233.8|6230.8|0
1618534800000|2021-04-16 01:00:00|6235.3|6232.3|6235.4|6232.4|6235.5|6232.5|6231|6228|0
1618538400000|2021-04-16 02:00:00|6235.5|6232.5|6236.5|6233.5|6238.1|6235.1|6232.2|6229.2|0
1618542000000|2021-04-16 03:00:00|6237|6234|6237.9|6234.9|6240.9|6237.9|6236.5|6233.5|0
1618545600000|2021-04-16 04:00:00|6237.3|6234.3|6239.8|6236.8|6239.8|6236.8|6235.2|6232.2|0
1618549200000|2021-04-16 05:00:00|6239.7|6236.7|6245.3|6242.3|6246.9|6243.9|6238.2|6235.2|0
1618552800000|2021-04-16 06:00:00|6244.9|6241.9|6235.8|6233.8|6244.9|6241.9|6231.3|6229.3|1508
1618556400000|2021-04-16 07:00:00|6236|6234|6247|6246|6254.3|6253.3|6227.8|6226.8|7163
1618560000000|2021-04-16 08:00:00|6246.7|6245.7|6252.5|6251.5|6253.7|6252.7|6243|6242|3937
1618563600000|2021-04-16 09:00:00|6252.2|6251.2|6266|6265|6280.5|6279.5|6250.2|6249.2|8316
1618567200000|2021-04-16 10:00:00|6266.2|6265.2|6252.7|6251.7|6266.5|6265.5|6251.2|6250.2|5118
1618570800000|2021-04-16 11:00:00|6252.2|6251.2|6260.7|6259.7|6264.4|6263.4|6248.5|6247.5|2894
1618574400000|2021-04-16 12:00:00|6260.4|6259.4|6270.7|6269.7|6270.7|6269.7|6259.9|6258.9|2188
1618578000000|2021-04-16 13:00:00|6270.2|6269.2|6281.7|6280.7|6284.2|6283.2|6268.2|6267.2|6527
1618581600000|2021-04-16 14:00:00|6281.4|6280.4|6288.4|6287.4|6300.4|6299.4|6279.4|6278.4|8266
1618585200000|2021-04-16 15:00:00|6288.6|6287.6|6292.4|6290.4|6298.9|6296.9|6287.9|6285.9|11953
1618588800000|2021-04-16 16:00:00|6292.6|6290.6|6295.1|6293.1|6296.9|6294.9|6291.4|6289.4|932
1618592400000|2021-04-16 17:00:00|6294.9|6292.9|6297.4|6295.4|6299.4|6297.4|6293.9|6291.9|347
1618596000000|2021-04-16 18:00:00|6297.1|6295.1|6308.9|6306.9|6309.9|6307.9|6296.9|6294.9|609
1618599600000|2021-04-16 19:00:00|6308.6|6306.6|6315.6|6313.6|6317.4|6315.4|6307.6|6305.6|1097
1618603200000|2021-04-16 20:00:00|6318.7|6314.7|6311.6|6307.6|6320.1|6316.1|6310.7|6306.7|0
1618783200000|2021-04-18 22:00:00|6301.9|6297.9|6306.9|6302.9|6307.6|6303.6|6301.2|6297.2|0
1618786800000|2021-04-18 23:00:00|6306.6|6302.6|6301.1|6298.1|6307.6|6303.7|6301.1|6298.1|0
1618790400000|2021-04-19 00:00:00|6301.5|6298.5|6303.6|6300.6|6306.5|6303.5|6296.5|6293.5|0
1618794000000|2021-04-19 01:00:00|6303.4|6300.4|6306.1|6303.1|6307.6|6304.6|6298.5|6295.5|0
1618797600000|2021-04-19 02:00:00|6306.2|6303.2|6306.1|6303.1|6310.5|6307.5|6304.6|6301.6|0
1618801200000|2021-04-19 03:00:00|6306.2|6303.2|6308|6305|6312.5|6309.5|6306.1|6303.1|0
1618804800000|2021-04-19 04:00:00|6308.1|6305.1|6309.5|6306.5|6311.1|6308.1|6308|6305|0
1618808400000|2021-04-19 05:00:00|6309.4|6306.4|6303.9|6300.9|6311.1|6308.1|6302|6299|0
1618812000000|2021-04-19 06:00:00|6304.2|6301.2|6294.4|6292.4|6304.2|6301.4|6287.4|6285.4|2057
1618815600000|2021-04-19 07:00:00|6293.9|6292.9|6295|6294|6305.5|6304.5|6292.9|6291.9|8837
1618819200000|2021-04-19 08:00:00|6295.2|6294.2|6305.7|6304.7|6308.7|6307.7|6293.7|6292.7|4033
1618822800000|2021-04-19 09:00:00|6306|6305|6305|6304|6306|6305|6298.2|6297.2|2586
1618826400000|2021-04-19 10:00:00|6304.7|6303.7|6306|6305|6313.5|6312.5|6303|6302|2278
1618830000000|2021-04-19 11:00:00|6306.2|6305.2|6306.9|6305.9|6317|6316|6303.2|6302.2|4558
1618833600000|2021-04-19 12:00:00|6307.1|6306.1|6314.4|6313.4|6315.4|6314.4|6306.1|6305.1|2965
1618837200000|2021-04-19 13:00:00|6314.1|6313.1|6312.9|6311.9|6320.4|6319.4|6310.4|6309.4|4651
1618840800000|2021-04-19 14:00:00|6312.1|6311.1|6299|6298|6312.6|6311.6|6295.5|6294.5|6645
1618844400000|2021-04-19 15:00:00|6299.2|6298.2|6287.1|6285.1|6308|6307|6276.9|6274.9|14018
1618848000000|2021-04-19 16:00:00|6286.9|6284.9|6284.1|6282.1|6298.4|6296.4|6280.1|6278.1|4847
1618851600000|2021-04-19 17:00:00|6284.4|6282.4|6285.9|6283.9|6290.6|6288.6|6282.9|6280.9|525
1618855200000|2021-04-19 18:00:00|6285.6|6283.6|6290.9|6288.9|6291.9|6289.9|6283.6|6281.6|619
1618858800000|2021-04-19 19:00:00|6290.6|6288.6|6292.4|6290.4|6293.9|6291.9|6284.4|6282.4|887
1618862400000|2021-04-19 20:00:00|6294|6290|6295.3|6291.3|6298.3|6294.3|6293.7|6289.7|0
1618866000000|2021-04-19 21:00:00|6296|6292|6294.8|6290.8|6296|6292|6294.8|6290.8|0
1618869600000|2021-04-19 22:00:00|6294.9|6290.9|6299.1|6295.1|6299.8|6295.8|6294.3|6290.3|0
1618873200000|2021-04-19 23:00:00|6299.2|6295.2|6302.5|6299.5|6303.3|6300.3|6295.6|6292.6|0
1618876800000|2021-04-20 00:00:00|6302.6|6299.6|6294.3|6291.3|6304.7|6301.7|6292.8|6289.8|0
1618880400000|2021-04-20 01:00:00|6294.2|6291.2|6298.9|6295.9|6300.5|6297.5|6291.4|6288.4|0
1618884000000|2021-04-20 02:00:00|6298.8|6295.8|6296.1|6293.1|6299|6296|6294.5|6291.5|0
1618887600000|2021-04-20 03:00:00|6296|6293|6296.4|6293.4|6300.7|6297.7|6295|6292|0
1618891200000|2021-04-20 04:00:00|6296.1|6293.1|6293.6|6290.6|6296.4|6293.4|6292|6289|0
1618894800000|2021-04-20 05:00:00|6293.7|6290.7|6302.9|6299.9|6302.9|6299.9|6293|6290|0
1618898400000|2021-04-20 06:00:00|6302.8|6299.8|6286.9|6284.9|6303.3|6299.8|6286.6|6284.6|1368
1618902000000|2021-04-20 07:00:00|6286.1|6285.1|6258.1|6257.1|6286.1|6285.1|6258.1|6257.1|9075
1618905600000|2021-04-20 08:00:00|6257.6|6256.6|6240.6|6239.6|6260.6|6259.6|6236.6|6235.6|6122
1618909200000|2021-04-20 09:00:00|6240.8|6239.8|6214.6|6213.6|6240.8|6239.8|6212.6|6211.6|8848
1618912800000|2021-04-20 10:00:00|6215.1|6214.1|6218.1|6217.1|6222.3|6221.3|6208.6|6207.6|4827
1618916400000|2021-04-20 11:00:00|6218.3|6217.3|6203.4|6202.4|6218.8|6217.8|6200.6|6199.6|4660
1618920000000|2021-04-20 12:00:00|6203.6|6202.6|6206.4|6205.4|6207.9|6206.9|6196.4|6195.4|5388
1618923600000|2021-04-20 13:00:00|6206.6|6205.6|6196.4|6195.4|6214.9|6213.9|6193.6|6192.6|5843
1618927200000|2021-04-20 14:00:00|6195.4|6194.4|6165.4|6164.4|6199.1|6198.1|6153.6|6152.6|15822
1618930800000|2021-04-20 15:00:00|6165.1|6164.1|6160.9|6158.9|6172.4|6171.4|6153.9|6152.9|20640
1618934400000|2021-04-20 16:00:00|6161.1|6159.1|6164.4|6162.4|6169.4|6167.4|6158.1|6156.1|3295
1618938000000|2021-04-20 17:00:00|6163.6|6161.6|6161.4|6159.4|6165.9|6163.9|6155.9|6153.9|830
1618941600000|2021-04-20 18:00:00|6161.1|6159.1|6151.9|6149.9|6164.4|6162.4|6150.9|6148.9|1077
1618945200000|2021-04-20 19:00:00|6152.1|6150.1|6167.4|6165.4|6175.4|6173.4|6151.9|6149.9|1671
1618948800000|2021-04-20 20:00:00|6167.3|6163.3|6159.9|6155.9|6169.5|6165.5|6158.8|6154.8|0
1618952400000|2021-04-20 21:00:00|6160|6156|6161.2|6157.2|6162.9|6158.9|6159.7|6155.7|0
1618956000000|2021-04-20 22:00:00|6161.5|6157.5|6164.2|6160.2|6165.6|6161.6|6160.3|6156.3|0
1618959600000|2021-04-20 23:00:00|6164.3|6160.3|6161.6|6158.6|6164.6|6161.3|6159.3|6156.3|0
1618963200000|2021-04-21 00:00:00|6161.7|6158.7|6170|6167|6176.3|6173.3|6158|6155|0
1618966800000|2021-04-21 01:00:00|6170.1|6167.1|6159.6|6156.6|6171.5|6168.5|6159.6|6156.6|0
1618970400000|2021-04-21 02:00:00|6159.5|6156.5|6161.2|6158.2|6162.6|6159.6|6152.2|6149.2|0
1618974000000|2021-04-21 03:00:00|6161.5|6158.5|6160.3|6157.3|6167.1|6164.1|6154.6|6151.6|0
1618977600000|2021-04-21 04:00:00|6160.4|6157.4|6164.7|6161.7|6164.7|6161.7|6158.8|6155.8|0
1618981200000|2021-04-21 05:00:00|6165.2|6162.2|6166.4|6163.4|6169.7|6166.7|6159.9|6156.9|0
1618984800000|2021-04-21 06:00:00|6166.6|6163.6|6176.9|6174.9|6179.1|6177.1|6155.1|6153.1|2541
1618988400000|2021-04-21 07:00:00|6176.4|6175.4|6204.2|6203.2|6208.7|6207.7|6173.1|6172.1|11201
1618992000000|2021-04-21 08:00:00|6203.9|6202.9|6191.9|6190.9|6210.7|6209.7|6187.9|6186.9|6112
1618995600000|2021-04-21 09:00:00|6192.2|6191.2|6187.7|6186.7|6197.2|6196.2|6183.7|6182.7|3701
1618999200000|2021-04-21 10:00:00|6187.4|6186.4|6214.7|6213.7|6214.7|6213.7|6180.4|6179.4|3146
1619002800000|2021-04-21 11:00:00|6213.7|6212.7|6199.6|6198.6|6215.7|6214.7|6197.6|6196.6|2448
1619006400000|2021-04-21 12:00:00|6199.8|6198.8|6183.1|6182.1|6200.1|6199.1|6181.1|6180.1|2947
1619010000000|2021-04-21 13:00:00|6183.6|6182.6|6218.6|6217.6|6219.1|6218.1|6179.6|6178.6|5875
1619013600000|2021-04-21 14:00:00|6219.1|6218.1|6217.9|6216.9|6227.9|6226.9|6214.9|6213.9|6696
1619017200000|2021-04-21 15:00:00|6218.4|6217.4|6226.1|6224.1|6226.4|6224.4|6208.9|6207.9|8256
1619020800000|2021-04-21 16:00:00|6225.9|6223.9|6225.9|6223.9|6230.4|6228.4|6223.9|6221.9|1766
1619024400000|2021-04-21 17:00:00|6225.6|6223.6|6230.4|6228.4|6230.9|6228.9|6224.6|6222.6|1477
1619028000000|2021-04-21 18:00:00|6230.6|6228.6|6234.4|6232.4|6235.1|6233.1|6230.4|6228.4|572
1619031600000|2021-04-21 19:00:00|6234.1|6232.1|6242.6|6240.6|6246.4|6244.4|6232.6|6230.6|1442
1619035200000|2021-04-21 20:00:00|6241.9|6239.9|6231.7|6227.7|6243.4|6239.9|6231.2|6227.2|0
1619038800000|2021-04-21 21:00:00|6231.9|6227.9|6232.4|6228.4|6233|6229|6231.3|6227.3|0
1619042400000|2021-04-21 22:00:00|6232.7|6228.7|6231.1|6227.1|6235.1|6231.1|6229.7|6225.7|0
1619046000000|2021-04-21 23:00:00|6231.4|6227.4|6229.3|6226.3|6233|6230|6228.3|6225.3|0
1619049600000|2021-04-22 00:00:00|6229|6226|6237.8|6234.8|6239.4|6236.4|6227.3|6224.3|0
1619053200000|2021-04-22 01:00:00|6237.3|6234.3|6239.1|6236.1|6244|6241|6234.8|6231.8|0
1619056800000|2021-04-22 02:00:00|6239|6236|6245.2|6242.2|6249.7|6246.7|6237.7|6234.7|0
1619060400000|2021-04-22 03:00:00|6245.1|6242.1|6242.5|6239.5|6246.7|6243.7|6240.6|6237.6|0
1619064000000|2021-04-22 04:00:00|6242.6|6239.6|6243.7|6240.7|6245.1|6242.1|6237.7|6234.7|0
1619067600000|2021-04-22 05:00:00|6243.8|6240.8|6244.2|6241.2|6245.6|6242.6|6239.2|6236.2|0
1619071200000|2021-04-22 06:00:00|6244.4|6241.4|6232.6|6230.6|6252.4|6250.4|6231.4|6229.4|2501
1619074800000|2021-04-22 07:00:00|6232.4|6231.4|6245.9|6244.9|6256.9|6255.9|6224.9|6223.9|7996
1619078400000|2021-04-22 08:00:00|6246.1|6245.1|6254.1|6253.1|6268.4|6267.4|6245.6|6244.6|4972
1619082000000|2021-04-22 09:00:00|6254.4|6253.4|6265.1|6264.1|6266.4|6265.4|6252.9|6251.9|2500
1619085600000|2021-04-22 10:00:00|6264.9|6263.9|6250.9|6249.9|6266.4|6265.4|6245.4|6244.4|3263
1619089200000|2021-04-22 11:00:00|6250.4|6249.4|6251.4|6250.4|6259.4|6258.4|6247.9|6246.9|2038
1619092800000|2021-04-22 12:00:00|6251.1|6250.1|6245.9|6244.9|6262.4|6261.4|6245.6|6244.6|2235
1619096400000|2021-04-22 13:00:00|6245.4|6244.4|6265.6|6264.6|6265.9|6264.9|6245.1|6244.1|5028
1619100000000|2021-04-22 14:00:00|6265.4|6264.4|6264.4|6263.4|6274.9|6273.9|6254.1|6253.1|4581
1619103600000|2021-04-22 15:00:00|6264.6|6263.6|6271.1|6269.1|6273.6|6272.6|6264.4|6263.4|8548
1619107200000|2021-04-22 16:00:00|6270.9|6268.9|6279.1|6277.1|6279.9|6277.9|6270.4|6268.4|1031
1619110800000|2021-04-22 17:00:00|6278.9|6276.9|6238.9|6236.9|6279.4|6277.4|6235.9|6233.9|2399
1619114400000|2021-04-22 18:00:00|6238.6|6236.6|6254.6|6252.6|6257.9|6255.9|6233.9|6231.9|884
1619118000000|2021-04-22 19:00:00|6254.9|6252.9|6245.1|6243.1|6258.4|6256.4|6243.9|6241.9|873
1619121600000|2021-04-22 20:00:00|6246.6|6242.6|6250.3|6246.3|6251|6247|6242|6238|0
1619125200000|2021-04-22 21:00:00|6249.9|6245.9|6249.5|6245.5|6250.7|6246.7|6248.6|6244.6|0
1619128800000|2021-04-22 22:00:00|6249.2|6245.2|6252.6|6248.6|6253.7|6249.7|6248.8|6244.8|0
1619132400000|2021-04-22 23:00:00|6252.7|6248.7|6249.8|6246.8|6253.7|6250|6247.5|6244.5|0
1619136000000|2021-04-23 00:00:00|6249.9|6246.9|6257|6254|6259.4|6256.4|6247.1|6244.1|0
1619139600000|2021-04-23 01:00:00|6256.4|6253.4|6261.5|6258.5|6264.5|6261.5|6254|6251|0
1619143200000|2021-04-23 02:00:00|6260.9|6257.9|6259.7|6256.7|6263|6260|6256.7|6253.7|0
1619146800000|2021-04-23 03:00:00|6259.8|6256.8|6257|6254|6262.8|6259.8|6256.9|6253.9|0
1619150400000|2021-04-23 04:00:00|6257.5|6254.5|6259.7|6256.7|6259.9|6256.9|6256.8|6253.8|0
1619154000000|2021-04-23 05:00:00|6259.8|6256.8|6261|6258|6261.2|6258.2|6256.3|6253.3|0
1619157600000|2021-04-23 06:00:00|6260.7|6257.7|6256.1|6254.1|6263.6|6261.6|6252.9|6250.9|1541
1619161200000|2021-04-23 07:00:00|6256.9|6255.9|6273.5|6272.5|6282.4|6281.4|6251.6|6250.6|7186
1619164800000|2021-04-23 08:00:00|6273.2|6272.2|6263.7|6262.7|6274|6273|6258.7|6257.7|2025
1619168400000|2021-04-23 09:00:00|6263.5|6262.5|6253.7|6252.7|6264|6263|6247.7|6246.7|2934
1619172000000|2021-04-23 10:00:00|6253.5|6252.5|6252.2|6251.2|6257.2|6256.2|6248|6247|1883
1619175600000|2021-04-23 11:00:00|6252.5|6251.5|6245.3|6244.3|6253.5|6252.5|6245.1|6244.1|1291
1619179200000|2021-04-23 12:00:00|6245.6|6244.6|6230.3|6229.3|6249.6|6248.6|6227.6|6226.6|2421
1619182800000|2021-04-23 13:00:00|6230.6|6229.6|6240.6|6239.6|6240.8|6239.8|6228.6|6227.6|4003
1619186400000|2021-04-23 14:00:00|6240.8|6239.8|6251.8|6250.8|6254.8|6253.8|6239.6|6238.6|4182
1619190000000|2021-04-23 15:00:00|6252.3|6251.3|6256|6254|6261|6259.8|6250.8|6249.8|5742
1619193600000|2021-04-23 16:00:00|6255.8|6253.8|6259.3|6257.3|6260.8|6258.8|6252.5|6250.5|1101
1619197200000|2021-04-23 17:00:00|6259.5|6257.5|6257.3|6255.3|6260.5|6258.5|6255.5|6253.5|328
1619200800000|2021-04-23 18:00:00|6257.5|6255.5|6260.5|6258.5|6262.3|6260.3|6255.3|6253.3|357
1619204400000|2021-04-23 19:00:00|6260.3|6258.3|6257.5|6255.5|6269.3|6267.3|6254.8|6252.8|914
1619208000000|2021-04-23 20:00:00|6257|6255|6250|6246|6258.4|6255|6249|6245|0
1619388000000|2021-04-25 22:00:00|6255.7|6251.7|6259.8|6255.8|6263|6259|6255.4|6251.4|0
1619391600000|2021-04-25 23:00:00|6260.1|6256.1|6253.3|6250.3|6261.3|6257.3|6252.5|6249.5|0
1619395200000|2021-04-26 00:00:00|6253.6|6250.6|6250.8|6247.8|6257.8|6254.8|6249.3|6246.3|0
1619398800000|2021-04-26 01:00:00|6250.9|6247.9|6258.5|6255.5|6261.3|6258.3|6249.1|6246.1|0
1619402400000|2021-04-26 02:00:00|6258.6|6255.6|6259.3|6256.3|6261.4|6258.4|6254.1|6251.1|0
1619406000000|2021-04-26 03:00:00|6259|6256|6259.9|6256.9|6261.5|6258.5|6257.1|6254.1|0
1619409600000|2021-04-26 04:00:00|6260.5|6257.5|6264.1|6261.1|6264.4|6261.4|6260|6257|0
1619413200000|2021-04-26 05:00:00|6263.6|6260.6|6260.5|6257.5|6264.2|6261.2|6259.5|6256.5|0
1619416800000|2021-04-26 06:00:00|6260.6|6257.6|6254.5|6252.5|6262.3|6259.8|6252.3|6250.3|1073
1619420400000|2021-04-26 07:00:00|6254|6253|6269.5|6268.5|6272|6271|6240.3|6239.3|5938
1619424000000|2021-04-26 08:00:00|6269.8|6268.8|6265|6264|6277.3|6276.3|6256.3|6255.3|3225
1619427600000|2021-04-26 09:00:00|6264.8|6263.8|6262.8|6261.8|6276|6275|6260.3|6259.3|2256
1619431200000|2021-04-26 10:00:00|6262.3|6261.3|6253.8|6252.8|6267.8|6266.8|6253.8|6252.8|2101
1619434800000|2021-04-26 11:00:00|6254|6253|6275.5|6274.5|6276.2|6275.2|6253.8|6252.8|1814
1619438400000|2021-04-26 12:00:00|6275.7|6274.7|6274|6273|6280.5|6279.5|6272.5|6271.5|1919
1619442000000|2021-04-26 13:00:00|6273.7|6272.7|6281.5|6280.5|6288|6287|6273.5|6272.5|3331
1619445600000|2021-04-26 14:00:00|6282|6281|6280.2|6279.2|6289.7|6288.7|6276.4|6275.4|3673
1619449200000|2021-04-26 15:00:00|6279.9|6278.9|6270.7|6268.7|6287.2|6286.2|6268.7|6266.7|6931
1619452800000|2021-04-26 16:00:00|6270.9|6268.9|6267.9|6265.9|6271.7|6269.7|6266.7|6264.7|716
1619456400000|2021-04-26 17:00:00|6268.2|6266.2|6269.4|6267.4|6269.7|6267.7|6265.7|6263.7|348
1619460000000|2021-04-26 18:00:00|6269.7|6267.7|6272.4|6270.4|6272.7|6270.7|6267.7|6265.7|281
1619463600000|2021-04-26 19:00:00|6272.7|6270.7|6270.4|6268.4|6274.2|6272.2|6261.7|6259.7|622
1619467200000|2021-04-26 20:00:00|6271.2|6267.2|6275.3|6271.3|6277.3|6273.3|6268.6|6264.6|0
1619470800000|2021-04-26 21:00:00|6275.2|6271.2|6275|6271|6275.5|6271.5|6274.7|6270.7|0
1619474400000|2021-04-26 22:00:00|6275.1|6271.1|6273.6|6269.6|6276.4|6272.4|6272.8|6268.8|0
1619478000000|2021-04-26 23:00:00|6273.9|6269.9|6277.2|6274.2|6279|6276|6271.7|6268.7|0
1619481600000|2021-04-27 00:00:00|6277.1|6274.1|6268|6265|6277.1|6274.1|6264.1|6261.1|0
1619485200000|2021-04-27 01:00:00|6268.1|6265.1|6267|6264|6269.9|6266.9|6264|6261|0
1619488800000|2021-04-27 02:00:00|6266.7|6263.7|6265.5|6262.5|6269.9|6266.9|6264|6261|0
1619492400000|2021-04-27 03:00:00|6265.4|6262.4|6268.4|6265.4|6269.9|6266.9|6263.9|6260.9|0
1619496000000|2021-04-27 04:00:00|6268.5|6265.5|6270|6267|6271.4|6268.4|6268.4|6265.4|0
1619499600000|2021-04-27 05:00:00|6270.1|6267.1|6277.6|6274.6|6282.9|6279.9|6270|6267|0
1619503200000|2021-04-27 06:00:00|6277.7|6274.7|6276.7|6274.7|6284.2|6282.2|6269.2|6267.2|1696
1619506800000|2021-04-27 07:00:00|6276.4|6274.4|6277|6276|6280.2|6279.2|6267.2|6266.2|5445
1619510400000|2021-04-27 08:00:00|6277.2|6276.2|6276|6275|6284|6283|6269.2|6268.2|3351
1619514000000|2021-04-27 09:00:00|6275.7|6274.7|6264|6263|6279.5|6278.5|6255|6254|2499
1619517600000|2021-04-27 10:00:00|6263.7|6262.7|6266|6265|6274.5|6273.5|6259.2|6258.2|3201
1619521200000|2021-04-27 11:00:00|6266.5|6265.5|6264.2|6263.2|6271.5|6270.5|6261.7|6260.7|1492
1619524800000|2021-04-27 12:00:00|6263.9|6262.9|6263.2|6262.2|6273.4|6272.4|6262.7|6261.7|2341
1619528400000|2021-04-27 13:00:00|6262.9|6261.9|6272.2|6271.2|6272.2|6271.2|6259.7|6258.7|3507
1619532000000|2021-04-27 14:00:00|6271.9|6270.9|6271.3|6270.3|6273.2|6272.2|6263.6|6262.6|3640
1619535600000|2021-04-27 15:00:00|6271.1|6270.1|6277.6|6275.6|6278.6|6276.6|6263.6|6262.6|8431
1619539200000|2021-04-27 16:00:00|6277.8|6275.8|6276.3|6274.3|6281.1|6279.1|6274.1|6272.1|831
1619542800000|2021-04-27 17:00:00|6276.1|6274.1|6279.1|6277.1|6280.1|6278.1|6274.6|6272.6|223
1619546400000|2021-04-27 18:00:00|6279.3|6277.3|6278.3|6276.3|6281.6|6279.6|6274.3|6272.3|389
1619550000000|2021-04-27 19:00:00|6278.1|6276.1|6282.3|6280.3|6284.1|6282.1|6275.6|6273.6|537
1619553600000|2021-04-27 20:00:00|6283.4|6279.4|6286.2|6282.2|6289.1|6285.1|6282.6|6278.6|0
1619557200000|2021-04-27 21:00:00|6286.1|6282.1|6285.3|6281.3|6286.1|6282.1|6284.8|6280.8|0
1619560800000|2021-04-27 22:00:00|6285.4|6281.4|6286.8|6282.8|6288.3|6284.3|6285.4|6281.4|0
1619564400000|2021-04-27 23:00:00|6286.9|6282.9|6284|6281|6289.4|6285.4|6284|6281|0
1619568000000|2021-04-28 00:00:00|6284.4|6281.4|6273.5|6270.5|6284.4|6281.4|6270.5|6267.5|0
1619571600000|2021-04-28 01:00:00|6273.4|6270.4|6279.7|6276.7|6281.1|6278.1|6271.9|6268.9|0
1619575200000|2021-04-28 02:00:00|6279.4|6276.4|6274.4|6271.4|6280|6277|6274.3|6271.3|0
1619578800000|2021-04-28 03:00:00|6274.3|6271.3|6280|6277|6280.1|6277.1|6274.3|6271.3|0
1619582400000|2021-04-28 04:00:00|6279.9|6276.9|6281.3|6278.3|6282.7|6279.7|6279.9|6276.9|0
1619586000000|2021-04-28 05:00:00|6281.4|6278.4|6282|6279|6284.6|6281.6|6281.3|6278.3|0
1619589600000|2021-04-28 06:00:00|6282.1|6279.1|6292.8|6290.8|6294.1|6292.1|6279.1|6277.1|1246
1619593200000|2021-04-28 07:00:00|6292.3|6291.3|6286.6|6285.6|6302.6|6301.6|6283.9|6282.9|8833
1619596800000|2021-04-28 08:00:00|6286.9|6285.9|6299.9|6298.9|6299.9|6298.9|6283.1|6282.1|3863
1619600400000|2021-04-28 09:00:00|6299.6|6298.6|6305.9|6304.9|6310.4|6309.4|6295.9|6294.9|3346
1619604000000|2021-04-28 10:00:00|6306.1|6305.1|6313.4|6312.4|6316.4|6315.4|6302.6|6301.6|2414
1619607600000|2021-04-28 11:00:00|6313.6|6312.6|6311.1|6310.1|6314.9|6313.9|6304.9|6303.9|2182
1619611200000|2021-04-28 12:00:00|6310.8|6309.8|6315.1|6314.1|6317.1|6316.1|6309.1|6308.1|1564
1619614800000|2021-04-28 13:00:00|6315.3|6314.3|6313.6|6312.6|6316.1|6315.1|6309.1|6308.1|5438
1619618400000|2021-04-28 14:00:00|6314.1|6313.1|6313.6|6312.6|6321.6|6320.6|6310.8|6309.8|5345
1619622000000|2021-04-28 15:00:00|6312.8|6311.8|6301.3|6299.3|6317.1|6316.1|6300.3|6298.3|10313
1619625600000|2021-04-28 16:00:00|6301.6|6299.6|6308.6|6306.6|6310.1|6308.1|6300.8|6298.8|815
1619629200000|2021-04-28 17:00:00|6308.8|6306.8|6302.8|6300.8|6310.6|6308.6|6301.8|6299.8|641
1619632800000|2021-04-28 18:00:00|6303.1|6301.1|6313.3|6311.3|6315.6|6313.6|6301.1|6299.1|1253
1619636400000|2021-04-28 19:00:00|6313.1|6311.1|6305.1|6303.1|6315.6|6313.6|6300.1|6298.1|816
1619640000000|2021-04-28 20:00:00|6307.4|6303.4|6316.2|6312.2|6320.2|6316.2|6307.4|6303.4|0
1619643600000|2021-04-28 21:00:00|6316.1|6312.1|6314.7|6310.7|6316.1|6312.1|6313.8|6309.8|0
1619647200000|2021-04-28 22:00:00|6314.8|6310.8|6317.5|6313.5|6318.1|6314.1|6313.7|6309.7|0
1619650800000|2021-04-28 23:00:00|6317.4|6313.4|6315.7|6312.7|6318.5|6314.5|6312.1|6309.1|0
1619654400000|2021-04-29 00:00:00|6315.4|6312.4|6312.6|6309.6|6317.5|6314.5|6310.1|6307.1|0
1619658000000|2021-04-29 01:00:00|6312.7|6309.7|6317.9|6314.9|6320.9|6317.9|6309.8|6306.8|0
1619661600000|2021-04-29 02:00:00|6318|6315|6321.7|6318.7|6324.4|6321.4|6317.8|6314.8|0
1619665200000|2021-04-29 03:00:00|6321.2|6318.2|6319.3|6316.3|6321.2|6318.2|6318.6|6315.6|0
1619668800000|2021-04-29 04:00:00|6319.1|6316.1|6316.6|6313.6|6321.8|6318.8|6315.8|6312.8|0
1619672400000|2021-04-29 05:00:00|6316.3|6313.3|6320.3|6317.3|6323.2|6320.2|6315.8|6312.8|0
1619676000000|2021-04-29 06:00:00|6320.4|6317.4|6341.6|6339.6|6341.6|6339.6|6320.4|6317|2342
1619679600000|2021-04-29 07:00:00|6342.6|6340.6|6347.9|6346.9|6352.8|6351.8|6330.6|6329.6|9140
1619683200000|2021-04-29 08:00:00|6348.1|6347.1|6342.1|6341.1|6353.4|6352.4|6337.6|6336.6|3375
1619686800000|2021-04-29 09:00:00|6342.4|6341.4|6338.4|6337.4|6342.9|6341.9|6331.9|6330.9|3614
1619690400000|2021-04-29 10:00:00|6337.9|6336.9|6335.6|6334.6|6342.6|6341.6|6334.4|6333.4|1845
1619694000000|2021-04-29 11:00:00|6335.9|6334.9|6333.5|6332.5|6336.9|6335.9|6332|6331|1658
1619697600000|2021-04-29 12:00:00|6333.7|6332.7|6333.2|6332.2|6339|6338|6328.5|6327.5|1922
1619701200000|2021-04-29 13:00:00|6333.5|6332.5|6316.2|6315.2|6340|6339|6316|6315|4406
1619704800000|2021-04-29 14:00:00|6316.5|6315.5|6295.2|6294.2|6319.5|6318.5|6287.4|6286.4|6664
1619708400000|2021-04-29 15:00:00|6294.9|6293.9|6299.4|6297.4|6308.7|6307.7|6293.2|6292.2|10426
1619712000000|2021-04-29 16:00:00|6299.7|6297.7|6299.7|6297.7|6302.2|6300.2|6283.2|6281.2|1719
1619715600000|2021-04-29 17:00:00|6299.9|6297.9|6302.2|6300.2|6304.2|6302.2|6295.7|6293.7|846
1619719200000|2021-04-29 18:00:00|6302.4|6300.4|6317.7|6315.7|6320.7|6318.7|6302.2|6300.2|1002
1619722800000|2021-04-29 19:00:00|6317.9|6315.9|6321.7|6319.7|6321.7|6319.7|6313.7|6311.7|705
1619726400000|2021-04-29 20:00:00|6321.8|6317.8|6315.6|6311.6|6324.4|6320.4|6315|6311|0
1619730000000|2021-04-29 21:00:00|6315.9|6311.9|6315.8|6311.8|6316.2|6312.2|6315.1|6311.1|0
1619733600000|2021-04-29 22:00:00|6315.9|6311.9|6314.1|6310.1|6317.2|6313.2|6312.3|6308.3|0
1619737200000|2021-04-29 23:00:00|6314.4|6310.4|6310.9|6307.9|6315.6|6312.6|6307.3|6304.3|0
1619740800000|2021-04-30 00:00:00|6311.2|6308.2|6311|6308|6314.1|6311.1|6306.7|6303.7|0
1619744400000|2021-04-30 01:00:00|6311.1|6308.1|6306.6|6303.6|6312.5|6309.5|6305|6302|0
1619748000000|2021-04-30 02:00:00|6306.5|6303.5|6299.1|6296.1|6306.5|6303.5|6298.7|6295.7|0
1619751600000|2021-04-30 03:00:00|6298.6|6295.6|6300.7|6297.7|6300.9|6297.9|6296|6293|0
1619755200000|2021-04-30 04:00:00|6300.8|6297.8|6298|6295|6303.8|6300.8|6296.4|6293.4|0
1619758800000|2021-04-30 05:00:00|6298.1|6295.1|6297.4|6294.4|6301.4|6298.4|6289.6|6286.6|0
1619762400000|2021-04-30 06:00:00|6296.9|6293.9|6315.9|6313.9|6316.2|6314.2|6295.6|6292.6|1665
1619766000000|2021-04-30 07:00:00|6315.4|6314.4|6310.2|6309.2|6322.7|6321.7|6308.7|6307.7|7532
1619769600000|2021-04-30 08:00:00|6309.9|6308.9|6300.7|6299.7|6311.7|6310.7|6299.7|6298.7|4259
1619773200000|2021-04-30 09:00:00|6300.9|6299.9|6299.7|6298.7|6309.7|6308.7|6296.2|6295.2|3027
1619776800000|2021-04-30 10:00:00|6299.4|6298.4|6280.7|6279.7|6299.4|6298.4|6275.7|6274.7|3035
1619780400000|2021-04-30 11:00:00|6280.4|6279.4|6294.3|6293.3|6295.3|6294.3|6279.4|6278.4|2836
1619784000000|2021-04-30 12:00:00|6294.5|6293.5|6304.3|6303.3|6305.8|6304.8|6291.8|6290.8|4023
1619787600000|2021-04-30 13:00:00|6304.5|6303.5|6312.5|6311.5|6312.8|6311.8|6295|6294|4025
1619791200000|2021-04-30 14:00:00|6312.8|6311.8|6288.1|6287.1|6313|6312|6283.6|6282.6|5078
1619794800000|2021-04-30 15:00:00|6287.6|6286.6|6275.6|6273.6|6289.1|6288.1|6264.1|6262.1|16318
1619798400000|2021-04-30 16:00:00|6275.3|6273.3|6272.3|6270.3|6276.6|6274.6|6268.6|6266.6|1523
1619802000000|2021-04-30 17:00:00|6272.1|6270.1|6256.8|6254.8|6275.3|6273.3|6253.6|6251.6|894
1619805600000|2021-04-30 18:00:00|6256.6|6254.6|6258.3|6256.3|6265.6|6263.6|6255.6|6253.6|763
1619809200000|2021-04-30 19:00:00|6258.6|6256.6|6271.6|6269.6|6271.6|6269.6|6249.6|6247.6|1379
1619812800000|2021-04-30 20:00:00|6272.7|6268.7|6273.5|6269.5|6277.8|6273.8|6271.7|6267.7|0
1619816400000|2021-04-30 21:00:00|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|6273.6|6269.6|0
1619992800000|2021-05-02 22:00:00|6280.9|6276.9|6278.3|6274.3|6282.3|6278.3|6276.6|6272.6|0
1619996400000|2021-05-02 23:00:00|6278.4|6274.4|6279.4|6276.4|6280.1|6277.1|6277.9|6273.9|0
1620000000000|2021-05-03 00:00:00|6279.5|6276.5|6295.9|6292.9|6296.1|6293.1|6278.8|6275.8|0
1620003600000|2021-05-03 01:00:00|6296|6293|6281.3|6278.3|6296.1|6293.1|6281.2|6278.2|0
1620007200000|2021-05-03 02:00:00|6281.2|6278.2|6279.5|6276.5|6282.4|6279.4|6276.5|6273.5|0
1620010800000|2021-05-03 03:00:00|6279|6276|6283.4|6280.4|6284.1|6281.1|6279|6276|0
1620014400000|2021-05-03 04:00:00|6283.7|6280.7|6286.3|6283.3|6286.3|6283.3|6279.6|6276.6|0
1620018000000|2021-05-03 05:00:00|6286.2|6283.2|6280.3|6277.3|6286.3|6283.3|6280.3|6277.3|0
1620021600000|2021-05-03 06:00:00|6280.6|6277.6|6283.6|6281.6|6283.6|6281.6|6270.8|6268.8|1466
1620025200000|2021-05-03 07:00:00|6283.3|6281.3|6310.5|6309.5|6315.1|6314.1|6280.6|6279.6|7895
1620028800000|2021-05-03 08:00:00|6310.7|6309.7|6290.5|6289.5|6312|6311|6289|6288|2215
1620032400000|2021-05-03 09:00:00|6290.7|6289.7|6272|6271|6291|6290|6252|6251|4146
1620036000000|2021-05-03 10:00:00|6271.7|6270.7|6296.2|6295.2|6299|6298|6267|6266|2939
1620039600000|2021-05-03 11:00:00|6296.5|6295.5|6308.7|6307.7|6315.2|6314.2|6296.2|6295.2|2553
1620043200000|2021-05-03 12:00:00|6308.5|6307.5|6299.7|6298.7|6312|6311|6298|6297|1741
1620046800000|2021-05-03 13:00:00|6299.5|6298.5|6306|6305|6308.2|6307.2|6298|6297|2346
1620050400000|2021-05-03 14:00:00|6305.7|6304.7|6300.1|6299.1|6306.5|6305.5|6292.6|6291.6|3941
1620054000000|2021-05-03 15:00:00|6299.9|6298.9|6308.4|6306.4|6309.9|6307.9|6295.9|6293.9|6879
1620057600000|2021-05-03 16:00:00|6308.1|6306.1|6309.6|6307.6|6311.9|6309.9|6306.6|6304.6|656
1620061200000|2021-05-03 17:00:00|6309.4|6307.4|6309.4|6307.4|6312.4|6310.4|6307.4|6305.4|276
1620064800000|2021-05-03 18:00:00|6309.6|6307.6|6318.4|6316.4|6318.9|6316.9|6309.1|6307.1|388
1620068400000|2021-05-03 19:00:00|6318.1|6316.1|6315.6|6313.6|6318.1|6316.1|6308.9|6306.9|636
1620072000000|2021-05-03 20:00:00|6316.4|6312.4|6313.2|6309.2|6317|6313|6311.1|6307.1|0
1620075600000|2021-05-03 21:00:00|6313.1|6309.1|6312.5|6308.5|6313.3|6309.3|6311.3|6307.3|0
1620079200000|2021-05-03 22:00:00|6312.7|6308.7|6312.7|6308.7|6315.3|6311.3|6312|6308|0
1620082800000|2021-05-03 23:00:00|6312.8|6308.8|6303.7|6300.7|6312.9|6308.9|6302.5|6299.5|0
1620086400000|2021-05-04 00:00:00|6303.6|6300.6|6298.5|6295.5|6306.1|6303.1|6296.6|6293.6|0
1620090000000|2021-05-04 01:00:00|6298.4|6295.4|6291.4|6288.4|6298.7|6295.7|6289.6|6286.6|0
1620093600000|2021-05-04 02:00:00|6290.9|6287.9|6294.5|6291.5|6294.5|6291.5|6288.6|6285.6|0
1620097200000|2021-05-04 03:00:00|6294.4|6291.4|6296|6293|6297.5|6294.5|6289.9|6286.9|0
1620100800000|2021-05-04 04:00:00|6296.1|6293.1|6297.4|6294.4|6298|6295|6294.5|6291.5|0
1620104400000|2021-05-04 05:00:00|6297.2|6294.2|6304|6301|6304.1|6301.1|6293.8|6290.8|0
1620108000000|2021-05-04 06:00:00|6303.3|6300.3|6312.4|6310.4|6313.1|6311.1|6301.3|6297.3|1223
1620111600000|2021-05-04 07:00:00|6311.9|6310.9|6321.7|6320.7|6345.4|6344.4|6310.4|6309.4|11831
1620115200000|2021-05-04 08:00:00|6321.9|6320.9|6325.2|6324.2|6326.7|6325.7|6311.9|6310.9|4151
1620118800000|2021-05-04 09:00:00|6324.2|6323.2|6333.4|6332.4|6334.7|6333.7|6314.9|6313.9|2639
1620122400000|2021-05-04 10:00:00|6333.2|6332.2|6354.2|6353.2|6354.9|6353.9|6333.2|6332.2|3864
1620126000000|2021-05-04 11:00:00|6354.4|6353.4|6306.9|6305.9|6357.7|6356.7|6302.7|6301.7|8748
1620129600000|2021-05-04 12:00:00|6306.7|6305.7|6276.7|6275.7|6308.7|6307.7|6276.7|6275.7|6990
1620133200000|2021-05-04 13:00:00|6276.4|6275.4|6264.9|6263.9|6302.2|6301.2|6258.7|6257.7|9722
1620136800000|2021-05-04 14:00:00|6264.4|6263.4|6256.2|6255.2|6274.7|6273.7|6247.7|6246.7|9731
1620140400000|2021-05-04 15:00:00|6255.9|6254.9|6228.2|6226.2|6264.4|6263.4|6224.2|6222.2|14613
1620144000000|2021-05-04 16:00:00|6228|6226|6233|6231|6244.5|6242.5|6227.5|6225.5|1921
1620147600000|2021-05-04 17:00:00|6232.7|6230.7|6241|6239|6247.7|6245.7|6230.5|6228.5|1225
1620151200000|2021-05-04 18:00:00|6241.2|6239.2|6248.5|6246.5|6251.5|6249.5|6239.2|6237.2|1026
1620154800000|2021-05-04 19:00:00|6248.2|6246.2|6256.2|6254.2|6256.7|6254.7|6243.2|6241.2|1109
1620158400000|2021-05-04 20:00:00|6256|6252|6254.6|6250.6|6259.6|6255.6|6249.3|6245.3|0
1620162000000|2021-05-04 21:00:00|6254.5|6250.5|6254.8|6250.8|6255.6|6251.6|6253.8|6249.8|0
1620165600000|2021-05-04 22:00:00|6254.9|6250.9|6252.3|6248.3|6255.7|6251.7|6249.4|6245.4|0
1620169200000|2021-05-04 23:00:00|6252.4|6248.4|6254.5|6251.5|6254.5|6251.5|6250.5|6247|0
1620172800000|2021-05-05 00:00:00|6254.6|6251.6|6268|6265|6273|6270|6253.9|6250.9|0
1620176400000|2021-05-05 01:00:00|6268.7|6265.7|6276.1|6273.1|6277.7|6274.7|6268|6265|0
1620180000000|2021-05-05 02:00:00|6276.2|6273.2|6274.6|6271.6|6279.1|6276.1|6270.1|6267.1|0
1620183600000|2021-05-05 03:00:00|6274.7|6271.7|6273|6270|6276.1|6273.1|6271.5|6268.5|0
1620187200000|2021-05-05 04:00:00|6272.5|6269.5|6274.5|6271.5|6276|6273|6270|6267|0
1620190800000|2021-05-05 05:00:00|6275|6272|6271.9|6268.9|6277.4|6274.4|6259.2|6256.2|0
1620194400000|2021-05-05 06:00:00|6271.6|6268.6|6275.7|6273.7|6282.5|6280.5|6270.7|6267|2548
1620198000000|2021-05-05 07:00:00|6275|6274|6306.5|6305.5|6313.8|6312.8|6273.5|6272.5|10878
1620201600000|2021-05-05 08:00:00|6306.8|6305.8|6312.3|6311.3|6320|6319|6299|6298|6021
1620205200000|2021-05-05 09:00:00|6312.5|6311.5|6307.8|6306.8|6318.8|6317.8|6307.3|6306.3|8456
1620208800000|2021-05-05 10:00:00|6308|6307|6299.5|6298.5|6311.8|6310.8|6298.8|6297.8|6858
1620212400000|2021-05-05 11:00:00|6299.8|6298.8|6308.8|6307.8|6310.3|6309.3|6297.5|6296.5|2524
1620216000000|2021-05-05 12:00:00|6309.3|6308.3|6318.8|6317.8|6320.3|6319.3|6308.3|6307.3|2892
1620219600000|2021-05-05 13:00:00|6319.3|6318.3|6331.8|6330.8|6335.8|6334.8|6317.3|6316.3|6581
1620223200000|2021-05-05 14:00:00|6332|6331|6321.7|6320.7|6334.8|6333.8|6316.7|6315.7|8004
1620226800000|2021-05-05 15:00:00|6322|6321|6345.3|6343.3|6346.6|6344.6|6318.7|6317.7|13942
1620230400000|2021-05-05 16:00:00|6345.6|6343.6|6340.8|6338.8|6348.1|6346.1|6340.1|6338.1|1630
1620234000000|2021-05-05 17:00:00|6341.1|6339.1|6345.3|6343.3|6346.1|6344.1|6339.1|6337.1|535
1620237600000|2021-05-05 18:00:00|6345.6|6343.6|6346.1|6344.1|6349.6|6347.6|6342.6|6340.6|706
1620241200000|2021-05-05 19:00:00|6345.8|6343.8|6343.6|6341.6|6346.1|6344.1|6332.1|6330.1|1369
1620244800000|2021-05-05 20:00:00|6345.2|6341.2|6341.7|6337.7|6349.1|6345.1|6340.1|6336.1|0
1620248400000|2021-05-05 21:00:00|6342|6338|6341.5|6337.5|6342|6338|6339.3|6335.3|0
1620252000000|2021-05-05 22:00:00|6341.6|6337.6|6337.8|6333.8|6345|6341|6337.4|6333.4|0
1620255600000|2021-05-05 23:00:00|6337.9|6333.9|6344.3|6341.3|6345.1|6342.1|6337.8|6333.8|0
1620259200000|2021-05-06 00:00:00|6344|6341|6346.4|6343.4|6348.2|6345.2|6339|6336|0
1620262800000|2021-05-06 01:00:00|6346.9|6343.9|6352.2|6349.2|6354|6351|6346.3|6343.3|0
1620266400000|2021-05-06 02:00:00|6352.7|6349.7|6335.1|6332.1|6353.6|6350.6|6333.3|6330.3|0
1620270000000|2021-05-06 03:00:00|6335.2|6332.2|6336.3|6333.3|6339.9|6336.9|6333.6|6330.6|0
1620273600000|2021-05-06 04:00:00|6336.4|6333.4|6336.1|6333.1|6339|6336|6331.4|6328.4|0
1620277200000|2021-05-06 05:00:00|6336.6|6333.6|6352.7|6349.7|6354.1|6351.1|6336.6|6333.6|0
1620280800000|2021-05-06 06:00:00|6352.3|6349.3|6350.1|6348.1|6353.6|6351.6|6340.1|6338.1|1656
1620284400000|2021-05-06 07:00:00|6349.6|6348.6|6355.1|6354.1|6380.3|6379.3|6345.8|6344.8|12265
1620288000000|2021-05-06 08:00:00|6355.3|6354.3|6342.6|6341.6|6370.1|6369.1|6339.6|6338.6|6488
1620291600000|2021-05-06 09:00:00|6342.3|6341.3|6333.3|6332.3|6350.8|6349.8|6320.6|6319.6|5590
1620295200000|2021-05-06 10:00:00|6333.1|6332.1|6335.1|6334.1|6345.1|6344.1|6329.6|6328.6|4040
1620298800000|2021-05-06 11:00:00|6334.1|6333.1|6339.2|6338.2|6344.8|6343.8|6331.6|6330.6|2480
1620302400000|2021-05-06 12:00:00|6339.5|6338.5|6335.5|6334.5|6344.5|6343.5|6326.7|6325.7|3723
1620306000000|2021-05-06 13:00:00|6335|6334|6330|6329|6347.5|6346.5|6329.7|6328.7|5288
1620309600000|2021-05-06 14:00:00|6329|6328|6340.7|6339.7|6345.5|6344.5|6321.5|6320.5|8729
1620313200000|2021-05-06 15:00:00|6341|6340|6352.3|6350.3|6356.1|6354.1|6335.7|6334.7|17005
1620316800000|2021-05-06 16:00:00|6352.6|6350.6|6354.8|6352.8|6358.8|6356.8|6345.6|6343.6|1664
1620320400000|2021-05-06 17:00:00|6354.3|6352.3|6349.6|6347.6|6357.6|6355.6|6348.3|6346.3|913
1620324000000|2021-05-06 18:00:00|6349.8|6347.8|6354.1|6352.1|6356.3|6354.3|6344.8|6342.8|957
1620327600000|2021-05-06 19:00:00|6354.3|6352.3|6375.3|6373.3|6376.8|6374.8|6349.1|6347.1|1745
1620331200000|2021-05-06 20:00:00|6376.2|6372.2|6375.8|6371.8|6377.9|6373.9|6371.8|6367.8|0
1620334800000|2021-05-06 21:00:00|6375.7|6371.7|6375.7|6371.7|6375.9|6371.9|6374.5|6370.5|0
1620338400000|2021-05-06 22:00:00|6376|6372|6372.1|6368.1|6378.4|6374.4|6371.6|6367.6|0
1620342000000|2021-05-06 23:00:00|6372.4|6368.4|6371.1|6368.1|6373.7|6369.7|6369.5|6366.5|0
1620345600000|2021-05-07 00:00:00|6370.8|6367.8|6376.1|6373.1|6376.1|6373.1|6362.5|6359.5|0
1620349200000|2021-05-07 01:00:00|6376.6|6373.6|6380.9|6377.9|6382.5|6379.5|6374.6|6371.6|0
1620352800000|2021-05-07 02:00:00|6381|6378|6378.7|6375.7|6383.9|6380.9|6377.1|6374.1|0
1620356400000|2021-05-07 03:00:00|6378.8|6375.8|6378.7|6375.7|6380.2|6377.2|6377.1|6374.1|0
1620360000000|2021-05-07 04:00:00|6378.1|6375.1|6381.5|6378.5|6381.6|6378.6|6377.1|6374.1|0
1620363600000|2021-05-07 05:00:00|6381|6378|6380.2|6377.2|6381.4|6378.4|6375.6|6372.6|0
1620367200000|2021-05-07 06:00:00|6380.1|6377.1|6389.6|6387.6|6389.6|6387.6|6374.8|6372.8|2047
1620370800000|2021-05-07 07:00:00|6388.1|6387.1|6355.2|6354.2|6391.8|6390.8|6355.2|6354.2|9829
1620374400000|2021-05-07 08:00:00|6355.4|6354.4|6360.7|6359.7|6360.7|6359.7|6350.2|6349.2|3230
1620378000000|2021-05-07 09:00:00|6361.2|6360.2|6362.7|6361.7|6367.2|6366.2|6355.9|6354.9|3874
1620381600000|2021-05-07 10:00:00|6363.2|6362.2|6374.2|6373.2|6380.2|6379.2|6362.7|6361.7|3063
1620385200000|2021-05-07 11:00:00|6373.9|6372.9|6371.7|6370.7|6376.2|6375.2|6367.7|6366.7|1941
1620388800000|2021-05-07 12:00:00|6371.2|6370.2|6358.2|6357.2|6373.4|6372.4|6342.2|6341.2|7575
1620392400000|2021-05-07 13:00:00|6357.9|6356.9|6373.9|6372.9|6373.9|6372.9|6346.4|6345.4|7040
1620396000000|2021-05-07 14:00:00|6373.7|6372.7|6378.9|6377.9|6380.9|6379.9|6366.4|6365.4|6076
1620399600000|2021-05-07 15:00:00|6378.7|6377.7|6372.2|6370.2|6378.9|6377.9|6363.5|6361.5|13572
1620403200000|2021-05-07 16:00:00|6372.5|6370.5|6372.5|6370.5|6374.5|6372.5|6366|6364|1463
1620406800000|2021-05-07 17:00:00|6372.7|6370.7|6371|6369|6373.5|6371.5|6368|6366|567
1620410400000|2021-05-07 18:00:00|6370.7|6368.7|6373.5|6371.5|6375.5|6373.5|6367.5|6365.5|790
1620414000000|2021-05-07 19:00:00|6373|6371|6381|6379|6381|6379|6372|6370|1131
1620417600000|2021-05-07 20:00:00|6381.2|6377.2|6382.2|6378.2|6386.4|6382.4|6379.4|6375.4|3
1620597600000|2021-05-09 22:00:00|6383.6|6379.6|6383.3|6379.3|6387.5|6383.5|6381.7|6377.7|0
1620601200000|2021-05-09 23:00:00|6383.2|6379.2|6386.7|6383.7|6388.5|6385.5|6382.7|6378.7|0
1620604800000|2021-05-10 00:00:00|6386.8|6383.8|6393.2|6390.2|6396.2|6393.2|6385|6382|0
1620608400000|2021-05-10 01:00:00|6393.1|6390.1|6397.5|6394.5|6401.2|6398.2|6391.6|6388.6|0
1620612000000|2021-05-10 02:00:00|6397.6|6394.6|6392.1|6389.1|6399|6396|6390.7|6387.7|0
1620615600000|2021-05-10 03:00:00|6392.2|6389.2|6388|6385|6393.6|6390.6|6386.6|6383.6|0
1620619200000|2021-05-10 04:00:00|6386.6|6383.6|6385.4|6382.4|6388.4|6385.4|6385.3|6382.3|0
1620622800000|2021-05-10 05:00:00|6385.3|6382.3|6393.8|6390.8|6393.8|6390.8|6384.9|6381.9|0
1620626400000|2021-05-10 06:00:00|6392.6|6389.6|6400|6398|6400.5|6398.5|6386.2|6384.2|2274
1620630000000|2021-05-10 07:00:00|6399.5|6398.5|6375.3|6374.3|6399.5|6398.5|6365.5|6364.5|9183
1620633600000|2021-05-10 08:00:00|6375.1|6374.1|6371.8|6370.8|6382.8|6381.8|6370.1|6369.1|3598
1620637200000|2021-05-10 09:00:00|6372.1|6371.1|6369.1|6368.1|6377.8|6376.8|6367.6|6366.6|6441
1620640800000|2021-05-10 10:00:00|6368.8|6367.8|6370.1|6369.1|6376.6|6375.6|6367.6|6366.6|5574
1620644400000|2021-05-10 11:00:00|6369.8|6368.8|6370.4|6369.4|6374.6|6373.6|6368.1|6367.1|2650
1620648000000|2021-05-10 12:00:00|6370.2|6369.2|6377.2|6376.2|6383.7|6382.7|6369.2|6368.2|4425
1620651600000|2021-05-10 13:00:00|6377.7|6376.7|6379.7|6378.7|6384.2|6383.2|6372.9|6371.9|5407
1620655200000|2021-05-10 14:00:00|6378.9|6377.9|6375.8|6374.8|6380.3|6379.3|6369.1|6368.1|4429
1620658800000|2021-05-10 15:00:00|6375.6|6374.6|6382.1|6380.1|6388.6|6386.6|6374.1|6373.1|6521
1620662400000|2021-05-10 16:00:00|6382.6|6380.6|6378.6|6376.6|6385.1|6383.1|6378.1|6376.1|1364
1620666000000|2021-05-10 17:00:00|6378.8|6376.8|6374.8|6372.8|6379.6|6377.6|6374.6|6372.6|568
1620669600000|2021-05-10 18:00:00|6375.1|6373.1|6355.8|6353.8|6375.6|6373.6|6351.1|6349.1|1994
1620673200000|2021-05-10 19:00:00|6355.6|6353.6|6349.6|6347.6|6358.8|6356.8|6345.1|6343.1|1119
1620676800000|2021-05-10 20:00:00|6350.4|6346.4|6339.7|6335.7|6353.8|6349.8|6334.8|6330.8|0
1620680400000|2021-05-10 21:00:00|6339.6|6335.6|6355.9|6351.9|6357.9|6353.9|6339.5|6335.5|0
1620684000000|2021-05-10 22:00:00|6356.1|6352.1|6359.6|6355.6|6360.3|6356.3|6350.2|6346.2|0
1620687600000|2021-05-10 23:00:00|6359.7|6355.7|6352.5|6349.5|6359.9|6355.9|6350.8|6347.8|0
1620691200000|2021-05-11 00:00:00|6352.4|6349.4|6315.7|6312.7|6353.6|6350.6|6311.9|6308.9|0
1620694800000|2021-05-11 01:00:00|6315.6|6312.6|6313.2|6310.2|6328.1|6325.1|6306.8|6303.8|0
1620698400000|2021-05-11 02:00:00|6313.3|6310.3|6310.8|6307.8|6316.9|6313.9|6305.1|6302.1|0
1620702000000|2021-05-11 03:00:00|6311.1|6308.1|6315.1|6312.1|6322.4|6319.4|6307|6304|0
1620705600000|2021-05-11 04:00:00|6315.6|6312.6|6310.3|6307.3|6318.7|6315.7|6308.5|6305.5|0
1620709200000|2021-05-11 05:00:00|6310.9|6307.9|6317.7|6314.7|6326.8|6323.8|6310.3|6307.3|0
1620712800000|2021-05-11 06:00:00|6317.6|6314.6|6314.1|6312.1|6322.6|6320.6|6301.1|6299.1|3232
1620716400000|2021-05-11 07:00:00|6313.6|6312.6|6283.4|6282.4|6325.1|6324.1|6260.9|6259.9|16491
1620720000000|2021-05-11 08:00:00|6283.9|6282.9|6259.6|6258.6|6284.9|6283.9|6258.9|6257.9|6969
1620723600000|2021-05-11 09:00:00|6259.4|6258.4|6265.4|6264.4|6277.4|6276.4|6259.4|6258.4|4943
1620727200000|2021-05-11 10:00:00|6265.6|6264.6|6250.4|6249.4|6268.4|6267.4|6242.4|6241.4|7273
1620730800000|2021-05-11 11:00:00|6250.1|6249.1|6254.9|6253.9|6263.7|6262.7|6248.9|6247.9|3808
1620734400000|2021-05-11 12:00:00|6255.2|6254.2|6240.2|6239.2|6258.4|6257.4|6236.4|6235.4|5864
1620738000000|2021-05-11 13:00:00|6240.4|6239.4|6273.2|6272.2|6273.2|6272.2|6234.7|6233.7|8871
1620741600000|2021-05-11 14:00:00|6273.4|6272.4|6239.9|6238.9|6275.7|6274.7|6225.9|6224.9|11139
1620745200000|2021-05-11 15:00:00|6239.6|6238.6|6263.9|6261.9|6266.4|6264.4|6230.4|6229.4|15837
1620748800000|2021-05-11 16:00:00|6263.6|6261.6|6249.4|6247.4|6266.4|6264.4|6243.9|6241.9|1159
1620752400000|2021-05-11 17:00:00|6249.6|6247.6|6268.9|6266.9|6272.4|6270.4|6248.4|6246.4|1094
1620756000000|2021-05-11 18:00:00|6268.6|6266.6|6268.9|6266.9|6274.4|6272.4|6259.6|6257.6|667
1620759600000|2021-05-11 19:00:00|6268.6|6266.6|6266.1|6264.1|6275.6|6273.6|6257.9|6255.9|1114
1620763200000|2021-05-11 20:00:00|6270.2|6266.2|6258.6|6254.6|6273.1|6269.1|6254.8|6250.8|0
1620766800000|2021-05-11 21:00:00|6258.4|6254.4|6258.1|6254.1|6259|6255|6257|6253|0
1620770400000|2021-05-11 22:00:00|6258.2|6254.2|6260.4|6256.4|6262.7|6258.7|6256.5|6252.5|0
1620774000000|2021-05-11 23:00:00|6260.6|6256.6|6266.8|6263.8|6266.8|6263.8|6254.7|6250.7|0
1620777600000|2021-05-12 00:00:00|6266.9|6263.9|6241.3|6238.3|6280.8|6277.8|6234.8|6231.8|0
1620781200000|2021-05-12 01:00:00|6241.2|6238.2|6242.2|6239.2|6253.9|6250.9|6235.3|6232.3|0
1620784800000|2021-05-12 02:00:00|6242.1|6239.1|6248.6|6245.6|6256|6253|6240.7|6237.7|0
1620788400000|2021-05-12 03:00:00|6248.7|6245.7|6218.6|6215.6|6252|6249|6216.8|6213.8|0
1620792000000|2021-05-12 04:00:00|6218.7|6215.7|6227.3|6224.3|6227.3|6224.3|6211.6|6208.6|0
1620795600000|2021-05-12 05:00:00|6227.2|6224.2|6227.1|6224.1|6245.6|6242.6|6227.1|6224.1|0
1620799200000|2021-05-12 06:00:00|6227.8|6224.8|6255.6|6253.6|6255.6|6253.6|6216.4|6214.4|2827
1620802800000|2021-05-12 07:00:00|6255.1|6254.1|6278.1|6277.1|6289.1|6288.1|6252.4|6251.4|10528
1620806400000|2021-05-12 08:00:00|6277.6|6276.6|6267.1|6266.1|6284.3|6283.3|6256.6|6255.6|4763
1620810000000|2021-05-12 09:00:00|6267.6|6266.6|6266.6|6265.6|6280.1|6279.1|6258.3|6257.3|3825
1620813600000|2021-05-12 10:00:00|6266.8|6265.8|6259.3|6258.3|6283.6|6282.6|6258.3|6257.3|3616
1620817200000|2021-05-12 11:00:00|6259.8|6258.8|6264.9|6263.9|6268.6|6267.6|6258.1|6257.1|3490
1620820800000|2021-05-12 12:00:00|6264.4|6263.4|6269.9|6268.9|6271.9|6270.9|6227.1|6226.1|8160
1620824400000|2021-05-12 13:00:00|6270.4|6269.4|6279.6|6278.6|6292.9|6291.9|6257.4|6256.4|10133
1620828000000|2021-05-12 14:00:00|6279.4|6278.4|6288.4|6287.4|6300.4|6299.4|6273.4|6272.4|7937
1620831600000|2021-05-12 15:00:00|6288.1|6287.1|6265.6|6263.6|6294.9|6293.9|6264.4|6262.4|17515
1620835200000|2021-05-12 16:00:00|6265.1|6263.1|6263.4|6261.4|6270.9|6268.9|6254.4|6252.4|2995
1620838800000|2021-05-12 17:00:00|6263.1|6261.1|6264.1|6262.1|6272.1|6270.1|6257.4|6255.4|1313
1620842400000|2021-05-12 18:00:00|6263.9|6261.9|6261.6|6259.6|6268.4|6266.4|6251.9|6249.9|1180
1620846000000|2021-05-12 19:00:00|6261.4|6259.4|6249.1|6247.1|6261.6|6259.6|6236.4|6234.4|1909
1620849600000|2021-05-12 20:00:00|6249.6|6245.6|6241|6237|6258.5|6254.5|6239.5|6235.5|0
1620853200000|2021-05-12 21:00:00|6241.4|6237.4|6244.3|6240.3|6245|6241|6239.9|6235.9|0
1620856800000|2021-05-12 22:00:00|6244.7|6240.7|6257.5|6253.5|6262.1|6258.1|6244.2|6240.2|0
1620860400000|2021-05-12 23:00:00|6257.4|6253.4|6259.9|6256.9|6261.6|6257.6|6254.3|6251.1|0
1620864000000|2021-05-13 00:00:00|6259.7|6256.7|6253.1|6250.1|6262.7|6259.7|6241.6|6238.6|0
1620867600000|2021-05-13 01:00:00|6251.7|6248.7|6258.2|6255.2|6259.9|6256.9|6245.4|6242.4|0
1620871200000|2021-05-13 02:00:00|6257.7|6254.7|6255.5|6252.5|6258.5|6255.5|6249|6246|0
1620874800000|2021-05-13 03:00:00|6255.6|6252.6|6250.9|6247.9|6260.2|6257.2|6247.9|6244.9|0
1620878400000|2021-05-13 04:00:00|6250.6|6247.6|6248.6|6245.6|6254|6251|6243.9|6240.9|0
1620882000000|2021-05-13 05:00:00|6247.1|6244.1|6230.3|6227.3|6249.7|6246.7|6225.9|6222.9|0
1620885600000|2021-05-13 06:00:00|6229.7|6226.7|6226.4|6224.4|6238.1|6236.1|6221.4|6219.4|2275
1620889200000|2021-05-13 07:00:00|6224.1|6223.1|6174.1|6173.1|6226.1|6225.1|6168.6|6167.6|13200
1620892800000|2021-05-13 08:00:00|6173.6|6172.6|6173.4|6172.4|6175.9|6174.9|6150.4|6149.4|9271
1620896400000|2021-05-13 09:00:00|6173.6|6172.6|6197.4|6196.4|6202.9|6201.9|6173.6|6172.6|8165
1620900000000|2021-05-13 10:00:00|6198.1|6197.1|6214.1|6213.1|6215.9|6214.9|6185.6|6184.6|4183
1620903600000|2021-05-13 11:00:00|6213.6|6212.6|6230.3|6229.3|6233.3|6232.3|6212.1|6211.1|9794
1620907200000|2021-05-13 12:00:00|6230.5|6229.5|6258.3|6257.3|6261.8|6260.8|6229.3|6228.3|7367
1620910800000|2021-05-13 13:00:00|6258.5|6257.5|6283.5|6282.5|6288.5|6287.5|6257.3|6256.3|12731
1620914400000|2021-05-13 14:00:00|6284|6283|6299.3|6298.3|6303.6|6302.6|6282.3|6281.3|8466
1620918000000|2021-05-13 15:00:00|6300.1|6299.1|6289.4|6287.4|6304.6|6303.6|6285.2|6283.2|13790
1620921600000|2021-05-13 16:00:00|6290.2|6288.2|6295.2|6293.2|6303.7|6301.7|6288.2|6286.2|1882
1620925200000|2021-05-13 17:00:00|6295.4|6293.4|6288.2|6286.2|6301.7|6299.7|6279.2|6277.2|1642
1620928800000|2021-05-13 18:00:00|6287.9|6285.9|6306.4|6304.4|6312.9|6310.9|6287.7|6285.7|1303
1620932400000|2021-05-13 19:00:00|6306.9|6304.9|6309.4|6307.4|6319.9|6317.9|6306.2|6304.2|1537
1620936000000|2021-05-13 20:00:00|6310.5|6306.5|6316.1|6312.1|6317|6313|6303.7|6299.7|0
1620939600000|2021-05-13 21:00:00|6315.7|6311.7|6316.3|6312.3|6317.4|6313.4|6314.6|6310.6|0
1620943200000|2021-05-13 22:00:00|6316.7|6312.7|6314.5|6310.5|6318|6314|6312.1|6308.1|0
1620946800000|2021-05-13 23:00:00|6314.6|6310.6|6320|6317|6321.8|6318.8|6308.7|6305.7|0
1620950400000|2021-05-14 00:00:00|6319.8|6316.8|6325.7|6322.7|6327.2|6324.2|6311.7|6308.7|0
1620954000000|2021-05-14 01:00:00|6326.5|6323.5|6316|6313|6329.6|6326.6|6308.1|6305.1|0
1620957600000|2021-05-14 02:00:00|6315.9|6312.9|6321.3|6318.3|6321.8|6318.8|6309.9|6306.9|0
1620961200000|2021-05-14 03:00:00|6321.4|6318.4|6332|6329|6337.1|6334.1|6321.4|6318.4|0
1620964800000|2021-05-14 04:00:00|6332.1|6329.1|6329.3|6326.3|6337.9|6334.9|6326.6|6323.6|0
1620968400000|2021-05-14 05:00:00|6329.4|6326.4|6332.9|6329.9|6337.2|6334.2|6326|6323|0
1620972000000|2021-05-14 06:00:00|6331.7|6328.7|6340.2|6338.2|6342.7|6340.7|6322.2|6320.2|2688
1620975600000|2021-05-14 07:00:00|6340.4|6338.4|6306.5|6305.5|6340.4|6338.9|6301|6300|9361
1620979200000|2021-05-14 08:00:00|6306.8|6305.8|6321.3|6320.3|6327|6326|6304.5|6303.5|3011
1620982800000|2021-05-14 09:00:00|6320.8|6319.8|6334|6333|6336.8|6335.8|6320.8|6319.8|5425
1620986400000|2021-05-14 10:00:00|6334.3|6333.3|6334.5|6333.5|6341.3|6340.3|6327.3|6326.3|2833
1620990000000|2021-05-14 11:00:00|6334.3|6333.3|6347.9|6346.9|6348.7|6347.7|6333|6332|2301
1620993600000|2021-05-14 12:00:00|6347.7|6346.7|6357.7|6356.7|6360.2|6359.2|6345.4|6344.4|3509
1620997200000|2021-05-14 13:00:00|6357.9|6356.9|6369.7|6368.7|6372.2|6371.2|6355.9|6354.9|5535
1621000800000|2021-05-14 14:00:00|6369.9|6368.9|6373.4|6372.4|6374.2|6373.2|6358.7|6357.7|6284
1621004400000|2021-05-14 15:00:00|6373.2|6372.2|6380.7|6378.7|6387|6385|6368.4|6367.4|12763
1621008000000|2021-05-14 16:00:00|6381|6379|6392|6390|6393|6391|6380|6378|2129
1621011600000|2021-05-14 17:00:00|6391.5|6389.5|6395|6393|6397|6395|6389.5|6387.5|3030
1621015200000|2021-05-14 18:00:00|6395.2|6393.2|6408.5|6406.5|6410.2|6408.2|6394.2|6392.2|975
1621018800000|2021-05-14 19:00:00|6408.7|6406.7|6416.7|6414.7|6420.5|6418.5|6403.5|6401.5|1812
1621022400000|2021-05-14 20:00:00|6417.4|6413.4|6419.9|6415.9|6428|6424|6417.3|6413.3|0
1621202400000|2021-05-16 22:00:00|6416.8|6412.8|6414.2|6410.2|6425.7|6421.7|6413.9|6409.9|0
1621206000000|2021-05-16 23:00:00|6414.3|6410.3|6409.6|6406.6|6417.8|6413.8|6408.2|6405.2|0
1621209600000|2021-05-17 00:00:00|6409.7|6406.7|6390.8|6387.8|6410.9|6407.9|6384.6|6381.6|0
1621213200000|2021-05-17 01:00:00|6391.4|6388.4|6394.1|6391.1|6403.4|6400.4|6389.1|6386.1|0
1621216800000|2021-05-17 02:00:00|6394.2|6391.2|6396.7|6393.7|6400.4|6397.4|6385.9|6382.9|0
1621220400000|2021-05-17 03:00:00|6396.9|6393.9|6390.1|6387.1|6398.4|6395.4|6385.4|6382.4|0
1621224000000|2021-05-17 04:00:00|6390.4|6387.4|6399.2|6396.2|6402.4|6399.4|6388.5|6385.5|0
1621227600000|2021-05-17 05:00:00|6399.1|6396.1|6397.5|6394.5|6405.9|6402.9|6397.2|6394.2|0
1621231200000|2021-05-17 06:00:00|6396.4|6393.4|6402.7|6400.7|6408|6406|6392.7|6390.7|2347
1621234800000|2021-05-17 07:00:00|6402|6401|6375.3|6374.3|6412|6411|6366.5|6365.5|10875
1621238400000|2021-05-17 08:00:00|6375.5|6374.5|6378|6377|6384.5|6383.5|6372.8|6371.8|18983
1621242000000|2021-05-17 09:00:00|6377.8|6376.8|6368|6367|6378.5|6377.5|6366.5|6365.5|17524
1621245600000|2021-05-17 10:00:00|6367.8|6366.8|6356.5|6355.5|6368.8|6367.8|6355.8|6354.8|11962
1621249200000|2021-05-17 11:00:00|6356.8|6355.8|6353.9|6352.9|6364.8|6363.8|6349.4|6348.4|11873
1621252800000|2021-05-17 12:00:00|6353.7|6352.7|6365.9|6364.9|6367.4|6366.4|6351.7|6350.7|6977
1621256400000|2021-05-17 13:00:00|6365.7|6364.7|6366.2|6365.2|6378.4|6377.4|6359.9|6358.9|7108
1621260000000|2021-05-17 14:00:00|6364.9|6363.9|6374.1|6373.1|6379.3|6378.3|6361.7|6360.7|24409
1621263600000|2021-05-17 15:00:00|6373.6|6372.6|6361|6359|6374.6|6373.6|6357.5|6355.5|18117
1621267200000|2021-05-17 16:00:00|6360.7|6358.7|6366.2|6364.2|6371.2|6369.2|6359.5|6357.5|1061
1621270800000|2021-05-17 17:00:00|6366|6364|6363|6361|6370|6368|6357.7|6355.7|536
1621274400000|2021-05-17 18:00:00|6363.2|6361.2|6376.5|6374.5|6377|6375|6361.7|6359.7|389
1621278000000|2021-05-17 19:00:00|6377|6375|6381.5|6379.5|6384.7|6382.7|6374.2|6372.2|1339
1621281600000|2021-05-17 20:00:00|6383|6379|6386.2|6382.2|6388.6|6384.6|6380.3|6376.3|0
1621285200000|2021-05-17 21:00:00|6386.1|6382.1|6385.8|6381.8|6386.9|6382.9|6385.1|6381.1|0
1621288800000|2021-05-17 22:00:00|6385.6|6381.6|6381.5|6377.5|6387.8|6383.8|6381.5|6377.5|0
1621292400000|2021-05-17 23:00:00|6381.6|6377.6|6392.9|6389.9|6393.6|6390.6|6381.5|6377.5|0
1621296000000|2021-05-18 00:00:00|6392.6|6389.6|6400|6397|6401.4|6398.4|6387.2|6384.2|0
1621299600000|2021-05-18 01:00:00|6400.5|6397.5|6408.5|6405.5|6410|6407|6398.3|6395.3|0
1621303200000|2021-05-18 02:00:00|6408.4|6405.4|6406.6|6403.6|6410|6407|6403.4|6400.4|0
1621306800000|2021-05-18 03:00:00|6406.7|6403.7|6409.3|6406.3|6410.7|6407.7|6406.5|6403.5|0
1621310400000|2021-05-18 04:00:00|6409.2|6406.2|6407.2|6404.2|6410.5|6407.5|6404|6401|0
1621314000000|2021-05-18 05:00:00|6407.1|6404.1|6410.7|6407.7|6410.7|6407.7|6404|6401|0
1621317600000|2021-05-18 06:00:00|6410.4|6407.4|6407.2|6405.2|6420.2|6418.2|6405.5|6403.5|4001
1621321200000|2021-05-18 07:00:00|6406.7|6405.7|6397.7|6396.7|6413.7|6412.7|6392.4|6391.4|25203
1621324800000|2021-05-18 08:00:00|6398.4|6397.4|6382.9|6381.9|6398.7|6397.7|6382.2|6381.2|54595
1621328400000|2021-05-18 09:00:00|6383.2|6382.2|6378.2|6377.2|6389.2|6388.2|6375.7|6374.7|18881
1621332000000|2021-05-18 10:00:00|6377.9|6376.9|6383.4|6382.4|6386.9|6385.9|6376.9|6375.9|6385
1621335600000|2021-05-18 11:00:00|6383.2|6382.2|6370.2|6369.2|6386.7|6385.7|6369.2|6368.2|17661
1621339200000|2021-05-18 12:00:00|6370|6369|6365.7|6364.7|6376|6375|6363|6362|11072
1621342800000|2021-05-18 13:00:00|6365.5|6364.5|6352.2|6351.2|6366|6365|6350.7|6349.7|10638
1621346400000|2021-05-18 14:00:00|6351.7|6350.7|6362.1|6361.1|6367.6|6366.6|6342.5|6341.5|20683
1621350000000|2021-05-18 15:00:00|6361.8|6360.8|6354.8|6352.8|6372.6|6371.6|6352.8|6350.8|25974
1621353600000|2021-05-18 16:00:00|6354.6|6352.6|6353.8|6351.8|6358.1|6356.1|6349.6|6347.6|1185
1621357200000|2021-05-18 17:00:00|6354.1|6352.1|6351.6|6349.6|6360.6|6358.6|6350.3|6348.3|1376
1621360800000|2021-05-18 18:00:00|6351.8|6349.8|6344.1|6342.1|6354.1|6352.1|6336.1|6334.1|740
1621364400000|2021-05-18 19:00:00|6343.8|6341.8|6330.1|6328.1|6353.1|6351.1|6327.8|6325.8|1883
1621368000000|2021-05-18 20:00:00|6332.1|6328|6320.9|6316.9|6337.3|6333.3|6317.6|6313.6|0
1621371600000|2021-05-18 21:00:00|6321|6317|6321.1|6317.1|6321.9|6317.9|6319.8|6315.8|0
1621375200000|2021-05-18 22:00:00|6320.9|6316.9|6328.3|6324.3|6333.6|6329.6|6320.5|6316.5|0
1621378800000|2021-05-18 23:00:00|6328.5|6324.5|6316.1|6313.1|6335.8|6331.8|6316.1|6313.1|0
1621382400000|2021-05-19 00:00:00|6316.2|6313.2|6326.2|6323.2|6330.8|6327.8|6310.1|6307.1|0
1621386000000|2021-05-19 01:00:00|6326.1|6323.1|6320.6|6317.6|6338.5|6335.5|6317.4|6314.4|0
1621389600000|2021-05-19 02:00:00|6320.5|6317.5|6309.4|6306.4|6320.5|6317.5|6307.6|6304.6|0
1621393200000|2021-05-19 03:00:00|6309.2|6306.2|6313.1|6310.1|6315.4|6312.4|6307.8|6304.8|0
1621396800000|2021-05-19 04:00:00|6313|6310|6306.7|6303.7|6316.2|6313.2|6301.7|6298.7|0
1621400400000|2021-05-19 05:00:00|6306.6|6303.6|6306.6|6303.6|6310.6|6307.6|6304.2|6301.2|0
1621404000000|2021-05-19 06:00:00|6306.5|6303.5|6307.1|6305.1|6320.8|6318.8|6298.1|6296.1|2676
1621407600000|2021-05-19 07:00:00|6306.6|6305.6|6293|6292|6309.8|6308.8|6272.6|6271.6|28794
1621411200000|2021-05-19 08:00:00|6293.3|6292.3|6275.8|6274.8|6302.5|6301.5|6268.5|6267.5|20469
1621414800000|2021-05-19 09:00:00|6276.3|6275.3|6291.3|6290.3|6311.5|6310.5|6275.8|6274.8|8665
1621418400000|2021-05-19 10:00:00|6291.5|6290.5|6290.3|6289.3|6295.5|6294.5|6282.8|6281.8|3252
1621422000000|2021-05-19 11:00:00|6289.5|6288.5|6249.5|6248.5|6289.8|6288.8|6248.3|6247.3|11494
1621425600000|2021-05-19 12:00:00|6249.3|6248.3|6227.8|6226.8|6261.8|6260.8|6226.8|6225.8|14959
1621429200000|2021-05-19 13:00:00|6227.3|6226.3|6227.5|6226.5|6239|6238|6215.5|6214.5|16533
1621432800000|2021-05-19 14:00:00|6226.8|6225.8|6250|6249|6254|6253|6192.5|6191.5|18657
1621436400000|2021-05-19 15:00:00|6250.3|6249.3|6271|6269|6272|6271|6248.8|6247.8|18910
1621440000000|2021-05-19 16:00:00|6270.8|6268.8|6277.8|6275.8|6279|6277|6264.5|6262.5|8981
1621443600000|2021-05-19 17:00:00|6278|6276|6277|6275|6289.8|6287.8|6271.8|6269.8|1968
1621447200000|2021-05-19 18:00:00|6277.3|6275.3|6263.5|6261.5|6287.5|6285.5|6260.5|6258.5|2278
1621450800000|2021-05-19 19:00:00|6263.8|6261.8|6278.3|6276.3|6284.3|6282.3|6258.5|6256.5|2298
1621454400000|2021-05-19 20:00:00|6279.2|6275.2|6274.4|6270.4|6283.7|6279.7|6270.3|6266.3|0
1621458000000|2021-05-19 21:00:00|6274.5|6270.5|6275.6|6271.6|6275.7|6271.7|6274.3|6270.3|0
1621461600000|2021-05-19 22:00:00|6275.5|6271.5|6264.1|6260.1|6276.6|6272.6|6263.8|6259.8|0
1621465200000|2021-05-19 23:00:00|6264|6260|6264|6261|6266.8|6263.6|6262.6|6259.6|0
1621468800000|2021-05-20 00:00:00|6264.1|6261.1|6283.9|6280.9|6291.6|6288.6|6262.6|6259.6|0
1621472400000|2021-05-20 01:00:00|6284.5|6281.5|6286.1|6283.1|6287.9|6284.9|6271.3|6268.3|0
1621476000000|2021-05-20 02:00:00|6286.2|6283.2|6281.7|6278.7|6288|6285|6278.7|6275.7|0
1621479600000|2021-05-20 03:00:00|6281.8|6278.8|6287|6284|6291|6288|6280.1|6277.1|0
1621483200000|2021-05-20 04:00:00|6287.2|6284.2|6294.7|6291.7|6294.7|6291.7|6286.1|6283.1|0
1621486800000|2021-05-20 05:00:00|6294.6|6291.6|6299.3|6296.3|6299.3|6296.3|6290.6|6287.6|0
1621490400000|2021-05-20 06:00:00|6298.8|6295.8|6293|6291|6307|6305|6290|6288|1346
1621494000000|2021-05-20 07:00:00|6292.8|6290.8|6304|6303|6315.8|6314.8|6292.3|6290.8|6820
1621497600000|2021-05-20 08:00:00|6303.8|6302.8|6281.5|6280.5|6308.3|6307.3|6275|6274|16730
1621501200000|2021-05-20 09:00:00|6281.8|6280.8|6288|6287|6288|6287|6267.8|6266.8|7917
1621504800000|2021-05-20 10:00:00|6287.8|6286.8|6302.8|6301.8|6302.8|6301.8|6284.5|6283.5|4920
1621508400000|2021-05-20 11:00:00|6302.5|6301.5|6312.3|6311.3|6313.6|6312.6|6297.3|6296.3|4343
1621512000000|2021-05-20 12:00:00|6312.6|6311.6|6316.1|6315.1|6320.8|6319.8|6309.8|6308.8|2522
1621515600000|2021-05-20 13:00:00|6316.3|6315.3|6325.1|6324.1|6326.3|6325.3|6307.6|6306.6|4850
1621519200000|2021-05-20 14:00:00|6325.3|6324.3|6322.6|6321.6|6327.1|6326.1|6314.6|6313.6|7953
1621522800000|2021-05-20 15:00:00|6323.1|6322.1|6348.1|6346.1|6354.6|6352.6|6320.8|6319.8|8893
1621526400000|2021-05-20 16:00:00|6348.3|6346.3|6343.1|6341.1|6348.6|6346.6|6336.1|6334.1|2475
1621530000000|2021-05-20 17:00:00|6343.3|6341.3|6347.1|6345.1|6349.1|6347.1|6341.8|6339.8|465
1621533600000|2021-05-20 18:00:00|6347.3|6345.3|6355.6|6353.6|6357.1|6355.1|6346.3|6344.3|475
1621537200000|2021-05-20 19:00:00|6355.1|6353.1|6354.1|6352.1|6367.3|6365.3|6351.8|6349.8|1878
1621540800000|2021-05-20 20:00:00|6355.3|6351.3|6352.9|6348.9|6359|6355|6350.6|6346.6|0
1621544400000|2021-05-20 21:00:00|6352.8|6348.8|6352.1|6348.1|6352.9|6348.9|6351.7|6347.7|0
1621548000000|2021-05-20 22:00:00|6352.2|6348.2|6357.3|6353.3|6359|6355|6351.4|6347.4|0
1621551600000|2021-05-20 23:00:00|6357.6|6353.6|6364.1|6361.1|6365.1|6362.1|6356.1|6352.3|0
1621555200000|2021-05-21 00:00:00|6364.3|6361.3|6369.6|6366.6|6372.9|6369.9|6359.7|6356.7|0
1621558800000|2021-05-21 01:00:00|6369.7|6366.7|6357.4|6354.4|6371.3|6368.3|6357.4|6354.4|0
1621562400000|2021-05-21 02:00:00|6357.5|6354.5|6358.2|6355.2|6359.8|6356.8|6351.8|6348.8|0
1621566000000|2021-05-21 03:00:00|6359.6|6356.6|6357.9|6354.9|6361.3|6358.3|6353.6|6350.6|0
1621569600000|2021-05-21 04:00:00|6357.8|6354.8|6365.5|6362.5|6365.7|6362.7|6356.3|6353.3|0
1621573200000|2021-05-21 05:00:00|6365.6|6362.6|6359.2|6356.2|6368.8|6365.8|6359.1|6356.1|0
1621576800000|2021-05-21 06:00:00|6359.1|6356.1|6361.3|6359.3|6366.8|6364.8|6356.1|6354.1|1377
1621580400000|2021-05-21 07:00:00|6360.8|6359.8|6364.8|6363.8|6387.1|6386.1|6357.8|6356.8|11194
1621584000000|2021-05-21 08:00:00|6364.3|6363.3|6364.3|6363.3|6370.5|6369.5|6352.3|6351.3|5004
1621587600000|2021-05-21 09:00:00|6364.5|6363.5|6374.3|6373.3|6382.8|6381.8|6360.8|6359.8|4937
1621591200000|2021-05-21 10:00:00|6374.5|6373.5|6369.5|6368.5|6381.8|6380.8|6367|6366|5278
1621594800000|2021-05-21 11:00:00|6369.8|6368.8|6387.6|6386.6|6388.6|6387.6|6369.8|6368.8|2538
1621598400000|2021-05-21 12:00:00|6387.8|6386.8|6383.8|6382.8|6388.3|6387.3|6375.1|6374.1|2683
1621602000000|2021-05-21 13:00:00|6383.6|6382.6|6400.1|6399.1|6401.6|6400.6|6377.6|6376.6|4789
1621605600000|2021-05-21 14:00:00|6399.8|6398.8|6393.9|6392.9|6400.8|6399.8|6388.4|6387.4|5476
1621609200000|2021-05-21 15:00:00|6393.4|6392.4|6377.5|6375.5|6394.9|6393.9|6375.8|6373.8|8969
1621612800000|2021-05-21 16:00:00|6377.3|6375.3|6378.5|6376.5|6383|6381|6373.3|6371.3|1881
1621616400000|2021-05-21 17:00:00|6378.8|6376.8|6384.3|6382.3|6385.5|6383.5|6376.3|6374.3|658
1621620000000|2021-05-21 18:00:00|6384.5|6382.5|6391|6389|6392.3|6390.3|6382.3|6380.3|810
1621623600000|2021-05-21 19:00:00|6390.8|6388.8|6384.8|6382.8|6396.3|6394.3|6382|6380|1153
1621627200000|2021-05-21 20:00:00|6385.8|6381.8|6393.8|6389.8|6394|6390|6385.6|6381.6|0
1621807200000|2021-05-23 22:00:00|6381.3|6377.3|6382.9|6378.9|6383.9|6379.9|6373.6|6369.6|0
1621810800000|2021-05-23 23:00:00|6383|6379|6383.2|6380.2|6391.2|6388.2|6382.9|6378.9|0
1621814400000|2021-05-24 00:00:00|6383.3|6380.3|6395|6392|6397.3|6394.3|6383.2|6380.2|0
1621818000000|2021-05-24 01:00:00|6395.1|6392.1|6398.3|6395.3|6400.1|6397.1|6392.2|6389.2|0
1621821600000|2021-05-24 02:00:00|6398.4|6395.4|6390.8|6387.8|6399.8|6396.8|6384.7|6381.7|0
1621825200000|2021-05-24 03:00:00|6390.9|6387.9|6396.8|6393.8|6398.6|6395.6|6389.4|6386.4|0
1621828800000|2021-05-24 04:00:00|6396.9|6393.9|6394.1|6391.1|6397.1|6394.1|6390.9|6387.9|0
1621832400000|2021-05-24 05:00:00|6394|6391|6391.1|6388.1|6397.3|6394.3|6389.5|6386.5|0
1621836000000|2021-05-24 06:00:00|6391.6|6387.6|6396.5|6394.5|6402|6400|6386.3|6384.3|1147
1621839600000|2021-05-24 07:00:00|6396|6395|6400|6399|6409.8|6408.8|6390.3|6389.3|6128
1621843200000|2021-05-24 08:00:00|6399.5|6398.5|6388.2|6387.2|6401.5|6400.5|6387|6386|2643
1621846800000|2021-05-24 09:00:00|6388|6387|6398|6397|6399.5|6398.5|6387.5|6386.5|2846
1621850400000|2021-05-24 10:00:00|6397.7|6396.7|6390|6389|6398.7|6397.7|6390|6389|1153
1621854000000|2021-05-24 11:00:00|6389.5|6388.5|6386.7|6385.7|6391.5|6390.5|6384.5|6383.5|2004
1621857600000|2021-05-24 12:00:00|6386.5|6385.5|6390|6389|6390.2|6389.2|6383.5|6382.5|2351
1621861200000|2021-05-24 13:00:00|6389.7|6388.7|6390.5|6389.5|6395.7|6394.7|6382.7|6381.7|3335
1621864800000|2021-05-24 14:00:00|6391|6390|6402.3|6401.3|6403.8|6402.8|6388.2|6387.2|3724
1621868400000|2021-05-24 15:00:00|6402.8|6401.8|6404.3|6402.3|6410.3|6408.8|6401|6400|4984
1621872000000|2021-05-24 16:00:00|6405.1|6403.1|6403.1|6401.1|6408.6|6406.6|6402.1|6400.1|1278
1621875600000|2021-05-24 17:00:00|6403.3|6401.3|6407.6|6405.6|6408.1|6406.1|6402.6|6400.6|435
1621879200000|2021-05-24 18:00:00|6407.8|6405.8|6415.1|6413.1|6417.1|6415.1|6407.8|6405.8|315
1621882800000|2021-05-24 19:00:00|6415.3|6413.3|6405.3|6403.3|6415.8|6413.8|6403.1|6401.1|612
1621886400000|2021-05-24 20:00:00|6407.8|6405.8|6413.3|6409.3|6414|6410|6406.6|6402.6|0
1621890000000|2021-05-24 21:00:00|6413.2|6409.2|6413.4|6409.4|6413.4|6409.4|6412.2|6408.2|0
1621893600000|2021-05-24 22:00:00|6413.2|6409.2|6418.6|6414.6|6418.8|6414.8|6410.8|6406.8|0
1621897200000|2021-05-24 23:00:00|6418.7|6414.7|6415.6|6412.6|6418.9|6415.5|6414.4|6411.4|0
1621900800000|2021-05-25 00:00:00|6415.3|6412.3|6409.8|6406.8|6415.3|6412.3|6399.1|6396.1|0
1621904400000|2021-05-25 01:00:00|6409.7|6406.7|6414.8|6411.8|6417.6|6414.6|6407.4|6404.4|0
1621908000000|2021-05-25 02:00:00|6414.9|6411.9|6416.6|6413.6|6416.7|6413.7|6411.8|6408.8|0
1621911600000|2021-05-25 03:00:00|6416.7|6413.7|6415.3|6412.3|6418.3|6415.3|6415.2|6412.2|0
1621915200000|2021-05-25 04:00:00|6415.2|6412.2|6415.8|6412.8|6416.3|6413.3|6412.1|6409.1|0
1621918800000|2021-05-25 05:00:00|6415.2|6412.2|6418.7|6415.7|6422.8|6419.8|6412.9|6409.9|0
1621922400000|2021-05-25 06:00:00|6418.8|6415.8|6417.1|6415.1|6430.1|6428.1|6417.1|6414.7|1911
1621926000000|2021-05-25 07:00:00|6417.8|6416.8|6410|6409|6422.8|6421.8|6405|6404|7090
1621929600000|2021-05-25 08:00:00|6410.2|6409.2|6415.5|6414.5|6418|6417|6404.5|6403.5|3519
1621933200000|2021-05-25 09:00:00|6415.7|6414.7|6417.2|6416.2|6417.5|6416.5|6408.2|6407.2|2780
1621936800000|2021-05-25 10:00:00|6417|6416|6415|6414|6420|6419|6410|6409|1786
1621940400000|2021-05-25 11:00:00|6414.5|6413.5|6415.2|6414.2|6423|6422|6413|6412|2044
1621944000000|2021-05-25 12:00:00|6415|6414|6412.5|6411.5|6417.5|6416.5|6411.5|6410.5|1859
1621947600000|2021-05-25 13:00:00|6413|6412|6411.5|6410.5|6420.5|6419.5|6404.5|6403.5|4652
1621951200000|2021-05-25 14:00:00|6411.2|6410.2|6407.6|6406.6|6413.1|6412.1|6400.8|6399.8|4306
1621954800000|2021-05-25 15:00:00|6407.8|6406.8|6400.9|6398.9|6409.1|6408.1|6389.9|6387.9|10459
1621958400000|2021-05-25 16:00:00|6400.6|6398.6|6404.1|6402.1|6406.4|6404.4|6399.6|6397.6|949
1621962000000|2021-05-25 17:00:00|6403.9|6401.9|6400.9|6398.9|6404.1|6402.1|6396.1|6394.1|583
1621965600000|2021-05-25 18:00:00|6401.4|6399.4|6394.4|6392.4|6401.4|6399.4|6391.9|6389.9|576
1621969200000|2021-05-25 19:00:00|6393.6|6391.6|6401.6|6399.6|6402.6|6400.6|6389.4|6387.4|1141
1621972800000|2021-05-25 20:00:00|6403|6399|6406.5|6402.5|6406.8|6402.8|6401.2|6397.2|0
1621976400000|2021-05-25 21:00:00|6406.4|6402.4|6405.8|6401.8|6406.6|6402.6|6405.1|6401.1|0
1621980000000|2021-05-25 22:00:00|6405.7|6401.7|6414.6|6410.6|6415.4|6411.4|6405.1|6401.1|0
1621983600000|2021-05-25 23:00:00|6414.7|6410.7|6413.3|6410.3|6415.1|6411.1|6410.9|6407.9|0
1621987200000|2021-05-26 00:00:00|6413.2|6410.2|6421|6418|6422.6|6419.6|6411.2|6408.2|0
1621990800000|2021-05-26 01:00:00|6421.6|6418.6|6420.2|6417.2|6425|6422|6417.8|6414.8|0
1621994400000|2021-05-26 02:00:00|6420.1|6417.1|6420.4|6417.4|6421.8|6418.8|6418.7|6415.7|0
1621998000000|2021-05-26 03:00:00|6420.5|6417.5|6421.7|6418.7|6423.4|6420.4|6418.9|6415.9|0
1622001600000|2021-05-26 04:00:00|6420.3|6417.3|6419.7|6416.7|6421.8|6418.8|6418.5|6415.5|0
1622005200000|2021-05-26 05:00:00|6419.6|6416.6|6418.6|6415.6|6422.1|6419.1|6417.2|6414.2|0
1622008800000|2021-05-26 06:00:00|6418.8|6415.8|6413.9|6411.9|6422.6|6420.6|6409.9|6407.9|1661
1622012400000|2021-05-26 07:00:00|6413.1|6412.1|6407.5|6406.5|6415.1|6414.1|6397.1|6396.1|5994
1622016000000|2021-05-26 08:00:00|6407.2|6406.2|6403.7|6402.7|6410.2|6409.2|6397.2|6396.2|2926
1622019600000|2021-05-26 09:00:00|6403.5|6402.5|6394.7|6393.7|6412.5|6411.5|6394.2|6393.2|3157
1622023200000|2021-05-26 10:00:00|6395|6394|6390|6389|6399.7|6398.7|6389.5|6388.5|1998
1622026800000|2021-05-26 11:00:00|6389.5|6388.5|6376.2|6375.2|6394.5|6393.5|6376|6375|3213
1622030400000|2021-05-26 12:00:00|6376|6375|6388|6387|6395|6394|6375.5|6374.5|2641
1622034000000|2021-05-26 13:00:00|6388.2|6387.2|6386|6385|6393.5|6392.5|6376|6375|3966
1622037600000|2021-05-26 14:00:00|6385.5|6384.5|6393.7|6392.7|6396.2|6395.2|6384.2|6383.2|4672
1622041200000|2021-05-26 15:00:00|6393.9|6392.9|6397.2|6395.2|6398.7|6396.7|6387.2|6385.2|7401
1622044800000|2021-05-26 16:00:00|6397.7|6395.7|6398.2|6396.2|6402.2|6400.2|6394.7|6392.7|1433
1622048400000|2021-05-26 17:00:00|6398.7|6396.7|6393.7|6391.7|6402.9|6400.9|6393.7|6391.7|698
1622052000000|2021-05-26 18:00:00|6393.9|6391.9|6398.7|6396.7|6401.2|6399.2|6393.9|6391.9|409
1622055600000|2021-05-26 19:00:00|6398.2|6396.2|6398.2|6396.2|6403.7|6401.7|6393.4|6391.4|707
1622059200000|2021-05-26 20:00:00|6395.7|6393.7|6398.6|6394.6|6400.4|6396.4|6395.7|6393.2|0
1622062800000|2021-05-26 21:00:00|6398.7|6394.7|6398.5|6394.5|6398.9|6394.9|6398.1|6394.1|0
1622066400000|2021-05-26 22:00:00|6398.3|6394.3|6397.7|6393.7|6402.9|6398.9|6397.4|6393.4|0
1622070000000|2021-05-26 23:00:00|6397.4|6393.4|6397.2|6394.2|6397.9|6394.2|6393.8|6390.8|0
1622073600000|2021-05-27 00:00:00|6397.1|6394.1|6396.7|6393.7|6398.9|6395.9|6392|6389|0
1622077200000|2021-05-27 01:00:00|6396.6|6393.6|6391.3|6388.3|6398.1|6395.1|6385.4|6382.4|0
1622080800000|2021-05-27 02:00:00|6390.7|6387.7|6395.9|6392.9|6397.5|6394.5|6389.8|6386.8|0
1622084400000|2021-05-27 03:00:00|6396|6393|6398.7|6395.7|6400.3|6397.3|6392.8|6389.8|0
1622088000000|2021-05-27 04:00:00|6398.8|6395.8|6395.6|6392.6|6398.8|6395.8|6391.2|6388.2|0
1622091600000|2021-05-27 05:00:00|6395.5|6392.5|6394.9|6391.9|6395.6|6392.6|6386.3|6383.3|0
1622095200000|2021-05-27 06:00:00|6394.7|6391.7|6392.2|6390.2|6400.9|6398.9|6385.9|6383.9|1468
1622098800000|2021-05-27 07:00:00|6390.9|6391.2|6402.9|6401.9|6405.2|6404.2|6378.7|6377.7|6390
1622102400000|2021-05-27 08:00:00|6403.1|6402.1|6414.6|6413.6|6417.4|6416.4|6403.1|6402.1|3804
1622106000000|2021-05-27 09:00:00|6414.9|6413.9|6417.6|6416.6|6421.4|6420.4|6410.9|6409.9|2578
1622109600000|2021-05-27 10:00:00|6417.9|6416.9|6421.9|6420.9|6425.9|6424.9|6414.9|6413.9|2326
1622113200000|2021-05-27 11:00:00|6421.4|6420.4|6441.4|6440.4|6441.4|6440.4|6421.4|6420.4|2550
1622116800000|2021-05-27 12:00:00|6441.6|6440.6|6447.9|6446.9|6453.1|6452.1|6435.9|6434.9|3483
1622120400000|2021-05-27 13:00:00|6447.4|6446.4|6463.6|6462.6|6468.4|6467.4|6447.4|6446.4|8114
1622124000000|2021-05-27 14:00:00|6463.9|6462.9|6448.1|6447.1|6464.4|6463.4|6443.6|6442.6|7465
1622127600000|2021-05-27 15:00:00|6447.8|6446.8|6436.7|6434.7|6450.1|6449.1|6421.2|6419.2|15226
1622131200000|2021-05-27 16:00:00|6436.4|6434.4|6435.2|6433.2|6440.4|6438.4|6434.2|6432.2|1447
1622134800000|2021-05-27 17:00:00|6434.7|6432.7|6434.7|6432.7|6436.7|6434.7|6429.2|6427.2|615
1622138400000|2021-05-27 18:00:00|6434.4|6432.4|6433.2|6431.2|6434.7|6432.7|6428.4|6426.4|588
1622142000000|2021-05-27 19:00:00|6432.9|6430.9|6437.2|6435.2|6443.7|6441.7|6427.7|6425.7|722
1622145600000|2021-05-27 20:00:00|6436.9|6434.9|6452.7|6448.7|6454|6450|6432.5|6428.5|2
1622149200000|2021-05-27 21:00:00|6452.6|6448.6|6450|6446|6452.7|6448.7|6447.3|6443.3|0
1622152800000|2021-05-27 22:00:00|6449.9|6445.9|6454.4|6450.4|6454.6|6450.6|6449.9|6445.9|0
1622156400000|2021-05-27 23:00:00|6454.6|6450.6|6458.9|6455.9|6461.3|6458.3|6451.4|6448.4|0
1622160000000|2021-05-28 00:00:00|6459|6456|6455.6|6452.6|6462.1|6459.1|6452.7|6449.7|0
1622163600000|2021-05-28 01:00:00|6455.7|6452.7|6456.7|6453.7|6459.8|6456.8|6453.8|6450.8|0
1622167200000|2021-05-28 02:00:00|6456.6|6453.6|6455.5|6452.5|6458.1|6455.1|6452.3|6449.3|0
1622170800000|2021-05-28 03:00:00|6455.6|6452.6|6457.4|6454.4|6457.5|6454.5|6454.4|6451.4|0
1622174400000|2021-05-28 04:00:00|6456|6453|6458.3|6455.3|6458.3|6455.3|6454.3|6451.3|0
1622178000000|2021-05-28 05:00:00|6458.9|6455.9|6456.5|6453.5|6459.8|6456.8|6453.4|6450.4|0
1622181600000|2021-05-28 06:00:00|6456.3|6453.3|6454.4|6452.4|6457.7|6455.7|6446.2|6444.2|1374
1622185200000|2021-05-28 07:00:00|6453.9|6452.9|6460.2|6459.2|6461.7|6460.7|6447.7|6446.7|6228
1622188800000|2021-05-28 08:00:00|6460.4|6459.4|6467.2|6466.2|6467.2|6466.2|6459.2|6458.2|2546
1622192400000|2021-05-28 09:00:00|6467.4|6466.4|6469.2|6468.2|6473.7|6472.7|6461.7|6460.7|3618
1622196000000|2021-05-28 10:00:00|6469.7|6468.7|6480.4|6479.4|6480.7|6479.7|6460.4|6459.4|2865
1622199600000|2021-05-28 11:00:00|6480.7|6479.7|6479.1|6478.1|6481.2|6480.2|6477.4|6476.4|2064
1622203200000|2021-05-28 12:00:00|6478.8|6477.8|6486.6|6485.6|6488.1|6487.1|6475.1|6474.1|4614
1622206800000|2021-05-28 13:00:00|6487.1|6486.1|6491.8|6490.8|6495.1|6494.1|6480.1|6479.1|5167
1622210400000|2021-05-28 14:00:00|6492.1|6491.1|6485.9|6484.9|6494.1|6493.1|6478.9|6477.9|4680
1622214000000|2021-05-28 15:00:00|6485.6|6484.6|6489.3|6487.3|6491.3|6489.3|6480.9|6479.9|9116
1622217600000|2021-05-28 16:00:00|6488.8|6486.8|6487|6485|6491.8|6489.8|6485.3|6483.3|1426
1622221200000|2021-05-28 17:00:00|6487.3|6485.3|6487.3|6485.3|6489.3|6487.3|6483.3|6481.3|550
1622224800000|2021-05-28 18:00:00|6487.8|6485.8|6484.8|6482.8|6488.8|6486.8|6483.8|6481.8|734
1622228400000|2021-05-28 19:00:00|6484.3|6482.3|6472.5|6470.5|6485.8|6483.8|6471.8|6469.8|1491
1622232000000|2021-05-28 20:00:00|6474.5|6472.5|6476.8|6472.8|6480.4|6476.4|6474.2|6470.2|0
1622412000000|2021-05-30 22:00:00|6479.3|6475.3|6484.5|6480.5|6485.5|6481.5|6479.3|6475.3|0
1622415600000|2021-05-30 23:00:00|6484.8|6480.8|6481.9|6478.9|6486.1|6483.1|6479.4|6476.4|0
1622419200000|2021-05-31 00:00:00|6482|6479|6485.7|6482.7|6492.9|6489.9|6479.4|6476.4|0
1622422800000|2021-05-31 01:00:00|6485.8|6482.8|6479.1|6476.1|6487.3|6484.3|6475.5|6472.5|0
1622426400000|2021-05-31 02:00:00|6479|6476|6476.2|6473.2|6482.1|6479.1|6475.8|6472.8|0
1622430000000|2021-05-31 03:00:00|6476.1|6473.1|6474.7|6471.7|6477.6|6474.6|6473.1|6470.1|0
1622433600000|2021-05-31 04:00:00|6474.4|6471.4|6470.4|6467.4|6474.8|6471.8|6468.9|6465.9|0
1622437200000|2021-05-31 05:00:00|6469.9|6466.9|6470.4|6467.4|6472|6469|6467.5|6464.5|0
1622440800000|2021-05-31 06:00:00|6469.4|6466.4|6482.5|6480.5|6482.8|6480.8|6469.3|6466.4|1330
1622444400000|2021-05-31 07:00:00|6482.8|6481.8|6494.6|6493.6|6497.1|6496.1|6480.3|6479.3|5916
1622448000000|2021-05-31 08:00:00|6494.9|6493.9|6490.1|6489.1|6496.9|6495.9|6487.4|6486.4|2029
1622451600000|2021-05-31 09:00:00|6489.9|6488.9|6477.1|6476.1|6494.9|6493.9|6471.4|6470.4|2918
1622455200000|2021-05-31 10:00:00|6476.9|6475.9|6484.9|6483.9|6486.4|6485.4|6476.4|6475.4|1556
1622458800000|2021-05-31 11:00:00|6484.6|6483.6|6478.2|6477.2|6485.1|6484.1|6477.4|6476.4|997
1622462400000|2021-05-31 12:00:00|6478.4|6477.4|6480.9|6479.9|6482.7|6481.7|6476.2|6475.2|1518
1622466000000|2021-05-31 13:00:00|6480.7|6479.7|6472.4|6471.4|6480.9|6479.9|6471.9|6470.9|2666
1622469600000|2021-05-31 14:00:00|6472.2|6471.2|6461.8|6460.8|6473.8|6472.8|6461.8|6460.8|3034
1622473200000|2021-05-31 15:00:00|6462|6461|6446|6444|6463|6462|6442.3|6440.3|8692
1622476800000|2021-05-31 16:00:00|6445.8|6443.8|6450.3|6448.3|6453.3|6451.3|6445.8|6443.8|887
1622480400000|2021-05-31 17:00:00|6450.8|6448.8|6449|6447|6450.8|6448.8|6448|6446|90
1622484000000|2021-05-31 18:00:00|6448.8|6446.8|6450|6448|6451|6449|6447.8|6445.8|80
1622487600000|2021-05-31 19:00:00|6449.8|6447.8|6450|6448|6452.3|6450.3|6448.8|6446.8|149
1622491200000|2021-05-31 20:00:00|6451|6447|6451.2|6447.2|6451.2|6447.2|6450.9|6446.9|0
1622494800000|2021-05-31 21:00:00|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|6452.2|6448.2|0
1622498400000|2021-05-31 22:00:00|6452.4|6448.4|6464.1|6460.1|6464.9|6460.9|6452.4|6448.4|0
1622502000000|2021-05-31 23:00:00|6463.8|6459.8|6466.5|6463.5|6467.2|6464.2|6462.2|6458.2|0
1622505600000|2021-06-01 00:00:00|6466.1|6463.1|6464.2|6461.2|6467.8|6464.8|6456.3|6453.3|0
1622509200000|2021-06-01 01:00:00|6464.1|6461.1|6458.4|6455.4|6467.2|6464.2|6452.2|6449.2|0
1622512800000|2021-06-01 02:00:00|6458.6|6455.6|6456.6|6453.6|6461.4|6458.4|6453.5|6450.5|0
1622516400000|2021-06-01 03:00:00|6456.5|6453.5|6459.9|6456.9|6463|6460|6456.5|6453.5|0
1622520000000|2021-06-01 04:00:00|6460|6457|6467.4|6464.4|6469|6466|6459.9|6456.9|0
1622523600000|2021-06-01 05:00:00|6466.9|6463.9|6468.6|6465.6|6471.6|6468.6|6465.5|6462.5|0
1622527200000|2021-06-01 06:00:00|6468.2|6465.2|6471.5|6469.5|6473.5|6471.5|6458.3|6456.3|1766
1622530800000|2021-06-01 07:00:00|6472|6471|6489.2|6488.2|6489.9|6488.9|6465.3|6464.3|8346
1622534400000|2021-06-01 08:00:00|6489.7|6488.7|6499.2|6498.2|6503.7|6502.7|6486.4|6485.4|6168
1622538000000|2021-06-01 09:00:00|6499.4|6498.4|6499.4|6498.4|6502.7|6501.7|6493.9|6492.9|7781
1622541600000|2021-06-01 10:00:00|6499.9|6498.9|6501.9|6500.9|6504.4|6503.4|6496.7|6495.7|2739
1622545200000|2021-06-01 11:00:00|6502.2|6501.2|6522.4|6521.4|6522.7|6521.7|6500.7|6499.7|3920
1622548800000|2021-06-01 12:00:00|6522.2|6521.2|6515.9|6514.9|6522.2|6521.2|6511.2|6510.2|3692
1622552400000|2021-06-01 13:00:00|6516.2|6515.2|6510.4|6509.4|6516.7|6515.7|6504.2|6503.2|5319
1622556000000|2021-06-01 14:00:00|6508.9|6507.9|6502.6|6501.6|6515.1|6514.1|6496.6|6495.6|5824
1622559600000|2021-06-01 15:00:00|6502.1|6501.1|6493.2|6491.2|6503.6|6502.6|6486.7|6484.7|9733
1622563200000|2021-06-01 16:00:00|6493.7|6491.7|6491.2|6489.2|6494.7|6492.7|6486.2|6484.2|1595
1622566800000|2021-06-01 17:00:00|6490.9|6488.9|6493.2|6491.2|6493.2|6491.2|6483.7|6481.7|1741
1622570400000|2021-06-01 18:00:00|6492.7|6490.7|6502.4|6500.4|6503.2|6501.2|6490.9|6488.9|851
1622574000000|2021-06-01 19:00:00|6502.2|6500.2|6493.4|6491.4|6503.9|6501.9|6488.7|6486.7|1264
1622577600000|2021-06-01 20:00:00|6494.6|6490.6|6493.2|6489.2|6498.1|6494.1|6491.6|6487.6|0
1622581200000|2021-06-01 21:00:00|6493.3|6489.3|6492.9|6488.9|6494.2|6490.2|6492.3|6488.3|4
1622584800000|2021-06-01 22:00:00|6492.7|6488.7|6476.4|6472.4|6493.6|6489.6|6475.8|6471.8|0
1622588400000|2021-06-01 23:00:00|6476.3|6472.3|6481.5|6478.5|6481.5|6478.5|6475|6471|0
1622592000000|2021-06-02 00:00:00|6481.2|6478.2|6493.9|6490.9|6495.4|6492.4|6478.2|6475.2|0
1622595600000|2021-06-02 01:00:00|6493.8|6490.8|6493.3|6490.3|6496.5|6493.5|6490.5|6487.5|0
1622599200000|2021-06-02 02:00:00|6493.4|6490.4|6488.9|6485.9|6495.1|6492.1|6488.9|6485.9|0
1622602800000|2021-06-02 03:00:00|6489|6486|6492.3|6489.3|6495.2|6492.2|6488.9|6485.9|0
1622606400000|2021-06-02 04:00:00|6492.2|6489.2|6491.9|6488.9|6493.5|6490.5|6489.3|6486.3|0
1622610000000|2021-06-02 05:00:00|6492|6489|6498.7|6495.7|6498.7|6495.7|6490.4|6487.4|0
1622613600000|2021-06-02 06:00:00|6498.6|6495.6|6499.4|6497.4|6501.4|6499.4|6488.9|6486.9|1270
1622617200000|2021-06-02 07:00:00|6498.9|6497.9|6487.7|6486.7|6519.7|6518.7|6481.9|6480.9|7868
1622620800000|2021-06-02 08:00:00|6487.4|6486.4|6493.2|6492.2|6499.7|6498.7|6485.2|6484.2|3682
1622624400000|2021-06-02 09:00:00|6493.4|6492.4|6499.7|6498.7|6504.7|6503.7|6493.4|6492.4|2062
1622628000000|2021-06-02 10:00:00|6499.4|6498.4|6510.4|6509.4|6510.7|6509.7|6496.2|6495.2|2171
1622631600000|2021-06-02 11:00:00|6510.7|6509.7|6502.2|6501.2|6512.7|6511.7|6500.2|6499.2|2331
1622635200000|2021-06-02 12:00:00|6502.4|6501.4|6508.2|6507.2|6510.9|6509.9|6500.4|6499.4|2490
1622638800000|2021-06-02 13:00:00|6508.4|6507.4|6507.7|6506.7|6516.7|6515.7|6499.2|6498.2|5709
1622642400000|2021-06-02 14:00:00|6508.2|6507.2|6515.6|6514.6|6516.4|6515.4|6503.9|6502.9|3867
1622646000000|2021-06-02 15:00:00|6515.1|6514.1|6517.9|6515.9|6525.4|6523.4|6514.6|6513.6|8676
1622649600000|2021-06-02 16:00:00|6518.4|6516.4|6514.6|6512.6|6518.9|6516.9|6511.4|6509.4|1236
1622653200000|2021-06-02 17:00:00|6514.9|6512.9|6511.4|6509.4|6516.6|6514.6|6507.9|6505.9|961
1622656800000|2021-06-02 18:00:00|6511.6|6509.6|6516.4|6514.4|6517.1|6515.1|6508.9|6506.9|480
1622660400000|2021-06-02 19:00:00|6516.6|6514.6|6517.9|6515.9|6519.4|6517.4|6514.1|6512.1|707
1622664000000|2021-06-02 20:00:00|6518.9|6514.9|6519.7|6515.7|6520.1|6516.1|6510.9|6506.9|0
1622667600000|2021-06-02 21:00:00|6519.6|6515.6|6520.1|6516.1|6520.2|6516.2|6518.9|6514.9|0
1622671200000|2021-06-02 22:00:00|6520.3|6516.3|6519.8|6515.8|6522.2|6518.2|6518.7|6514.7|0
1622674800000|2021-06-02 23:00:00|6519.5|6515.5|6521.7|6518.7|6522.6|6519.6|6518.4|6514.8|0
1622678400000|2021-06-03 00:00:00|6522|6519|6533.8|6530.8|6534.2|6531.2|6520.6|6517.6|0
1622682000000|2021-06-03 01:00:00|6533.9|6530.9|6527.5|6524.5|6535.3|6532.3|6525.9|6522.9|0
1622685600000|2021-06-03 02:00:00|6528.1|6525.1|6524.9|6521.9|6529.1|6526.1|6521.7|6518.7|0
1622689200000|2021-06-03 03:00:00|6524.8|6521.8|6527.5|6524.5|6527.6|6524.6|6521.8|6518.8|0
1622692800000|2021-06-03 04:00:00|6527.6|6524.6|6527.2|6524.2|6529.1|6526.1|6527.2|6524.2|0
1622696400000|2021-06-03 05:00:00|6526.5|6523.5|6529.3|6526.3|6529.3|6526.3|6523.9|6520.9|0
1622700000000|2021-06-03 06:00:00|6529.2|6526.2|6519.1|6517.1|6529.2|6526.2|6513.4|6511.4|1259
1622703600000|2021-06-03 07:00:00|6519.6|6517.6|6511.9|6510.9|6523.6|6522.6|6511.7|6510.7|5282
1622707200000|2021-06-03 08:00:00|6511.7|6510.7|6517.7|6516.7|6520.2|6519.2|6507.2|6506.2|2977
1622710800000|2021-06-03 09:00:00|6517.4|6516.4|6514.2|6513.2|6517.7|6516.7|6509.2|6508.2|1308
1622714400000|2021-06-03 10:00:00|6513.9|6512.9|6492.4|6491.4|6514.2|6513.2|6490.7|6489.7|3529
1622718000000|2021-06-03 11:00:00|6492.2|6491.2|6480.5|6479.5|6492.7|6491.7|6477.5|6476.5|3146
1622721600000|2021-06-03 12:00:00|6480|6479|6492|6491|6499|6498|6474|6473|3754
1622725200000|2021-06-03 13:00:00|6492.7|6491.7|6501.2|6500.2|6507|6506|6492|6491|5228
1622728800000|2021-06-03 14:00:00|6501|6500|6513.7|6512.7|6513.7|6512.7|6498.7|6497.7|5761
1622732400000|2021-06-03 15:00:00|6513.4|6512.4|6509.7|6507.7|6520.7|6519.7|6504.7|6502.7|8461
1622736000000|2021-06-03 16:00:00|6510.2|6508.2|6510.7|6508.7|6513.2|6511.2|6505.2|6503.2|1105
1622739600000|2021-06-03 17:00:00|6510.9|6508.9|6512.2|6510.2|6515.2|6513.2|6504.2|6502.2|843
1622743200000|2021-06-03 18:00:00|6512.4|6510.4|6504.2|6502.2|6512.4|6510.4|6504.2|6502.2|476
1622746800000|2021-06-03 19:00:00|6504.4|6502.4|6508.2|6506.2|6510.4|6508.4|6504.2|6502.2|620
1622750400000|2021-06-03 20:00:00|6506.9|6504.9|6509.3|6505.3|6509.8|6505.8|6505.7|6501.7|0
1622754000000|2021-06-03 21:00:00|6509|6505|6509.6|6505.6|6510.3|6506.3|6508.9|6504.9|0
1622757600000|2021-06-03 22:00:00|6509.7|6505.7|6508.9|6504.9|6512.7|6508.7|6505.3|6501.3|0
1622761200000|2021-06-03 23:00:00|6508.8|6504.8|6501.3|6498.3|6510.3|6506.3|6500.3|6497.3|0
1622764800000|2021-06-04 00:00:00|6501.7|6498.7|6492.9|6489.9|6501.8|6498.8|6484.8|6481.8|0
1622768400000|2021-06-04 01:00:00|6492.4|6489.4|6495.3|6492.3|6499.9|6496.9|6490.4|6487.4|0
1622772000000|2021-06-04 02:00:00|6496.7|6493.7|6499.9|6496.9|6501.5|6498.5|6493.7|6490.7|0
1622775600000|2021-06-04 03:00:00|6500|6497|6509.1|6506.1|6510.7|6507.7|6499.9|6496.9|0
1622779200000|2021-06-04 04:00:00|6509|6506|6510.2|6507.2|6512.3|6509.3|6509|6506|0
1622782800000|2021-06-04 05:00:00|6510.1|6507.1|6500.9|6497.9|6510.8|6507.8|6500.5|6497.5|0
1622786400000|2021-06-04 06:00:00|6501|6498|6516.9|6514.9|6520.4|6518.4|6500.9|6498|1590
1622790000000|2021-06-04 07:00:00|6516.4|6515.4|6506.7|6505.7|6518.9|6517.9|6503.2|6502.2|5385
1622793600000|2021-06-04 08:00:00|6507|6506|6500|6499|6509|6508|6498.5|6497.5|2260
1622797200000|2021-06-04 09:00:00|6500.5|6499.5|6503.5|6502.5|6505.2|6504.2|6497.2|6496.2|4305
1622800800000|2021-06-04 10:00:00|6503|6502|6509|6508|6509.5|6508.5|6498.2|6497.2|1909
1622804400000|2021-06-04 11:00:00|6509.2|6508.2|6507.7|6506.7|6512.5|6511.5|6506.2|6505.2|1297
1622808000000|2021-06-04 12:00:00|6507.4|6506.4|6512.2|6511.2|6516.7|6515.7|6502.7|6501.7|3261
1622811600000|2021-06-04 13:00:00|6512.7|6511.7|6503.2|6502.2|6516.7|6515.7|6500.7|6499.7|4245
1622815200000|2021-06-04 14:00:00|6503.7|6502.7|6516.5|6515.5|6518.8|6517.8|6502.2|6501.2|4075
1622818800000|2021-06-04 15:00:00|6516.8|6515.8|6516.2|6514.2|6518.5|6517.3|6513.5|6511.5|6382
1622822400000|2021-06-04 16:00:00|6516.5|6514.5|6520|6518|6521|6519|6515.5|6513.5|1068
1622826000000|2021-06-04 17:00:00|6520.5|6518.5|6523|6521|6525|6523|6518.5|6516.5|525
1622829600000|2021-06-04 18:00:00|6523.2|6521.2|6526.5|6524.5|6527|6525|6522.5|6520.5|370
1622833200000|2021-06-04 19:00:00|6526|6524|6525.7|6523.7|6527|6525|6521.7|6519.7|703
1622836800000|2021-06-04 20:00:00|6525.9|6521.9|6524.5|6520.5|6525.9|6521.9|6520.4|6516.4|0
1623016800000|2021-06-06 22:00:00|6529.2|6525.2|6525.8|6521.8|6529.2|6525.2|6524|6520|0
1623020400000|2021-06-06 23:00:00|6525.9|6521.9|6525.9|6522.9|6527.4|6524.4|6524.2|6520.4|0
1623024000000|2021-06-07 00:00:00|6525.8|6522.8|6507.8|6504.8|6526.6|6523.6|6503.2|6500.2|0
1623027600000|2021-06-07 01:00:00|6507.7|6504.7|6502|6499|6509.6|6506.6|6500.5|6497.5|0
1623031200000|2021-06-07 02:00:00|6501.4|6498.4|6503.9|6500.9|6506.9|6503.9|6500.4|6497.4|0
1623034800000|2021-06-07 03:00:00|6503.7|6500.7|6505.6|6502.6|6508|6505|6502.5|6499.5|0
1623038400000|2021-06-07 04:00:00|6504.2|6501.2|6505.8|6502.8|6508.8|6505.8|6504|6501|0
1623042000000|2021-06-07 05:00:00|6505.9|6502.9|6504.6|6501.6|6507.9|6504.9|6503.1|6500.1|0
1623045600000|2021-06-07 06:00:00|6504.7|6501.7|6513.2|6511.2|6513.5|6511.5|6504.7|6501.1|1567
1623049200000|2021-06-07 07:00:00|6512.7|6511.7|6509.4|6508.4|6516.9|6515.9|6485|6484|8604
1623052800000|2021-06-07 08:00:00|6508.9|6507.9|6517.6|6516.6|6517.9|6516.9|6504.4|6503.4|2428
1623056400000|2021-06-07 09:00:00|6517.4|6516.4|6514.4|6513.4|6519.4|6518.4|6508.4|6507.4|2662
1623060000000|2021-06-07 10:00:00|6514.1|6513.1|6535.4|6534.4|6537.4|6536.4|6513.4|6512.4|3418
1623063600000|2021-06-07 11:00:00|6535.1|6534.1|6539.8|6538.8|6540.8|6539.8|6530.9|6529.9|2435
1623067200000|2021-06-07 12:00:00|6540.3|6539.3|6543.8|6542.8|6544|6543|6534.8|6533.8|6031
1623070800000|2021-06-07 13:00:00|6544|6543|6560.8|6559.8|6561.8|6560.8|6540|6539|5559
1623074400000|2021-06-07 14:00:00|6561|6560|6554|6553|6561.3|6560.3|6550.2|6549.2|7242
1623078000000|2021-06-07 15:00:00|6553.7|6552.7|6543.2|6541.2|6556.5|6555.5|6538|6536|9079
1623081600000|2021-06-07 16:00:00|6543.5|6541.5|6551.5|6549.5|6552.5|6550.5|6543|6541|1039
1623085200000|2021-06-07 17:00:00|6551.2|6549.2|6545.5|6543.5|6552.5|6550.5|6545|6543|647
1623088800000|2021-06-07 18:00:00|6545.7|6543.7|6551.5|6549.5|6553|6551|6544.5|6542.5|839
1623092400000|2021-06-07 19:00:00|6551.7|6549.7|6553.5|6551.5|6557|6555|6549.2|6547.2|921
1623096000000|2021-06-07 20:00:00|6554.9|6550.9|6569|6565|6571.2|6567.2|6554.6|6550.6|0
1623099600000|2021-06-07 21:00:00|6568.6|6564.6|6568.2|6564.2|6569.9|6565.9|6567.9|6563.9|0
1623103200000|2021-06-07 22:00:00|6568.3|6564.3|6564.9|6560.9|6569|6565|6564.9|6560.9|0
1623106800000|2021-06-07 23:00:00|6565.2|6561.2|6565.1|6562.1|6569.9|6566.9|6564.1|6560.9|0
1623110400000|2021-06-08 00:00:00|6565|6562|6567|6564|6572.5|6569.5|6559.6|6556.6|0
1623114000000|2021-06-08 01:00:00|6567.1|6564.1|6565|6562|6573.1|6570.1|6563.5|6560.5|0
1623117600000|2021-06-08 02:00:00|6565.1|6562.1|6547.8|6544.8|6565.1|6562.1|6547.7|6544.7|0
1623121200000|2021-06-08 03:00:00|6547.7|6544.7|6549.9|6546.9|6554|6551|6546.7|6543.7|0
1623124800000|2021-06-08 04:00:00|6549.8|6546.8|6556.1|6553.1|6556.2|6553.2|6549.8|6546.8|0
1623128400000|2021-06-08 05:00:00|6556.2|6553.2|6544.7|6541.7|6556.2|6553.2|6544.2|6541.2|0
1623132000000|2021-06-08 06:00:00|6544.5|6541.5|6547|6545|6549|6547|6539.7|6537.7|1689
1623135600000|2021-06-08 07:00:00|6546.5|6544.5|6556.2|6555.2|6559.5|6558.5|6545|6544|5749
1623139200000|2021-06-08 08:00:00|6556|6555|6555.2|6554.2|6556.5|6555.5|6543|6542|3509
1623142800000|2021-06-08 09:00:00|6555.5|6554.5|6563.7|6562.7|6575.7|6574.7|6553.5|6552.5|10905
1623146400000|2021-06-08 10:00:00|6564|6563|6556.2|6555.2|6564|6563|6540.5|6539.5|4588
1623150000000|2021-06-08 11:00:00|6556|6555|6566.6|6565.6|6566.9|6565.9|6554.7|6553.7|1690
1623153600000|2021-06-08 12:00:00|6566.9|6565.9|6568.9|6567.9|6570.1|6569.1|6562.1|6561.1|2624
1623157200000|2021-06-08 13:00:00|6569.4|6568.4|6562.9|6561.9|6573.9|6572.9|6560.1|6559.1|4595
1623160800000|2021-06-08 14:00:00|6562.6|6561.6|6563.6|6562.6|6569.9|6568.9|6560.4|6559.4|3425
1623164400000|2021-06-08 15:00:00|6564.4|6563.4|6561.4|6559.4|6568.9|6567.9|6552.1|6550.1|9683
1623168000000|2021-06-08 16:00:00|6561.1|6559.1|6563.9|6561.9|6565.6|6563.6|6560.4|6558.4|836
1623171600000|2021-06-08 17:00:00|6563.6|6561.6|6566.4|6564.4|6570.6|6568.6|6563.1|6561.1|809
1623175200000|2021-06-08 18:00:00|6566.6|6564.6|6572.4|6570.4|6572.4|6570.4|6565.6|6563.6|317
1623178800000|2021-06-08 19:00:00|6572.1|6570.1|6570.1|6568.1|6575.6|6573.6|6568.6|6566.6|557
1623182400000|2021-06-08 20:00:00|6571.2|6567.2|6569.9|6565.9|6571.4|6567.4|6566.6|6562.6|0
1623186000000|2021-06-08 21:00:00|6569.7|6565.7|6569.9|6565.9|6570.1|6566.1|6569.5|6565.5|0
1623189600000|2021-06-08 22:00:00|6570|6566|6571.9|6567.9|6571.9|6567.9|6566.3|6562.3|0
1623193200000|2021-06-08 23:00:00|6572|6568|6570.5|6567.5|6573|6570|6569.3|6566.3|0
1623196800000|2021-06-09 00:00:00|6570.4|6567.4|6574.3|6571.3|6579|6576|6567.7|6564.7|0
1623200400000|2021-06-09 01:00:00|6574.6|6571.6|6571.4|6568.4|6575|6572|6566.4|6563.4|0
1623204000000|2021-06-09 02:00:00|6571.3|6568.3|6571.4|6568.4|6571.4|6568.4|6566.7|6563.7|0
1623207600000|2021-06-09 03:00:00|6571.5|6568.5|6568.4|6565.4|6573|6570|6566.9|6563.9|0
1623211200000|2021-06-09 04:00:00|6566.9|6563.9|6567.9|6564.9|6568.5|6565.5|6566.4|6563.4|0
1623214800000|2021-06-09 05:00:00|6567.8|6564.8|6565.1|6562.1|6571.2|6568.2|6564.6|6561.6|0
1623218400000|2021-06-09 06:00:00|6565.2|6562.2|6566.6|6564.6|6567.1|6565.1|6557.9|6555.9|1394
1623222000000|2021-06-09 07:00:00|6566.1|6565.1|6552|6551|6568.9|6567.9|6551.5|6550.5|5620
1623225600000|2021-06-09 08:00:00|6552.2|6551.2|6556.2|6555.2|6560.7|6559.7|6549.7|6548.7|5341
1623229200000|2021-06-09 09:00:00|6556.5|6555.5|6550.7|6549.7|6558.2|6557.2|6538|6537|3286
1623232800000|2021-06-09 10:00:00|6551|6550|6550.2|6549.2|6556|6555|6546.7|6545.7|1743
1623236400000|2021-06-09 11:00:00|6550|6549|6549.8|6548.8|6550.3|6549.3|6533.5|6532.5|4763
1623240000000|2021-06-09 12:00:00|6550|6549|6555|6554|6559.3|6558.3|6549.3|6548.3|2461
1623243600000|2021-06-09 13:00:00|6554.8|6553.8|6558|6557|6565.3|6564.3|6548|6547|5627
1623247200000|2021-06-09 14:00:00|6558.5|6557.5|6564.6|6563.6|6566.6|6565.6|6551.1|6550.1|5803
1623250800000|2021-06-09 15:00:00|6565.1|6564.1|6565|6563|6572.1|6571.1|6560.7|6558.7|7917
1623254400000|2021-06-09 16:00:00|6564.7|6562.7|6567|6565|6568.7|6566.7|6560.5|6558.5|1066
1623258000000|2021-06-09 17:00:00|6567.5|6565.5|6564.5|6562.5|6570.2|6568.2|6563.5|6561.5|733
1623261600000|2021-06-09 18:00:00|6565|6563|6569.5|6567.5|6570|6568|6563.5|6561.5|383
1623265200000|2021-06-09 19:00:00|6568.5|6566.5|6566|6564|6569|6567|6561.2|6559.2|606
1623268800000|2021-06-09 20:00:00|6567.5|6563.5|6572.9|6568.9|6573.9|6569.9|6567.5|6563.5|0
1623272400000|2021-06-09 21:00:00|6572.7|6568.7|6572.3|6568.3|6572.9|6568.9|6571.8|6567.8|0
1623276000000|2021-06-09 22:00:00|6572.2|6568.2|6573.1|6569.1|6574.8|6570.8|6572|6568|0
1623279600000|2021-06-09 23:00:00|6573|6569|6570.7|6567.7|6574.4|6571.4|6569.4|6566.4|0
1623283200000|2021-06-10 00:00:00|6570.6|6567.6|6572.7|6569.7|6572.9|6569.9|6563.9|6560.9|0
1623286800000|2021-06-10 01:00:00|6572.1|6569.1|6576.3|6573.3|6579.4|6576.4|6570.8|6567.8|0
1623290400000|2021-06-10 02:00:00|6576.9|6573.9|6574.5|6571.5|6579.1|6576.1|6574.5|6571.5|0
1623294000000|2021-06-10 03:00:00|6574.6|6571.6|6574.8|6571.8|6576.2|6573.2|6573.1|6570.1|0
1623297600000|2021-06-10 04:00:00|6575.3|6572.3|6575.7|6572.7|6578.7|6575.7|6574.8|6571.8|0
1623301200000|2021-06-10 05:00:00|6575.1|6572.1|6575.3|6572.3|6575.7|6572.7|6569.7|6566.7|0
1623304800000|2021-06-10 06:00:00|6575|6572|6574|6572|6580.5|6578.5|6569.5|6567.5|1545
1623308400000|2021-06-10 07:00:00|6573.5|6572.5|6553.9|6552.9|6577.5|6576.5|6548.7|6547.7|7134
1623312000000|2021-06-10 08:00:00|6553.6|6552.6|6550.9|6549.9|6555.4|6554.4|6543.9|6542.9|5251
1623315600000|2021-06-10 09:00:00|6551.1|6550.1|6553.4|6552.4|6554.4|6553.4|6544.9|6543.9|5680
1623319200000|2021-06-10 10:00:00|6553.1|6552.1|6549.9|6548.9|6563.4|6562.4|6549.9|6548.9|3501
1623322800000|2021-06-10 11:00:00|6549.4|6548.4|6537.9|6536.9|6555.9|6554.9|6525.9|6524.9|16056
1623326400000|2021-06-10 12:00:00|6538.2|6537.2|6553.2|6552.2|6556.9|6555.9|6534.2|6533.2|16323
1623330000000|2021-06-10 13:00:00|6553.4|6552.4|6558.7|6557.7|6571.2|6570.2|6550.7|6549.7|11083
1623333600000|2021-06-10 14:00:00|6559.2|6558.2|6545.9|6544.9|6560.2|6559.2|6539.9|6538.9|15421
1623337200000|2021-06-10 15:00:00|6545.6|6544.6|6549.4|6547.4|6549.9|6548.9|6540.4|6538.4|12382
1623340800000|2021-06-10 16:00:00|6549.6|6547.6|6553.4|6551.4|6553.4|6551.4|6543.9|6541.9|972
1623344400000|2021-06-10 17:00:00|6553.1|6551.1|6556.9|6554.9|6557.1|6555.1|6550.4|6548.4|520
1623348000000|2021-06-10 18:00:00|6557.1|6555.1|6560.4|6558.4|6560.9|6558.9|6556.4|6554.4|513
1623351600000|2021-06-10 19:00:00|6560.1|6558.1|6551.1|6549.1|6560.1|6558.1|6548.4|6546.4|1672
1623355200000|2021-06-10 20:00:00|6553.2|6549.2|6554.1|6550.1|6555.8|6551.8|6550.5|6546.5|0
1623358800000|2021-06-10 21:00:00|6553.6|6549.6|6554.1|6550.1|6554.1|6550.1|6552.8|6548.8|0
1623362400000|2021-06-10 22:00:00|6554.4|6550.4|6553.1|6549.1|6554.8|6550.8|6552.4|6548.4|0
1623366000000|2021-06-10 23:00:00|6553.4|6549.4|6551.5|6548.5|6553.6|6550.6|6550.5|6547.5|0
1623369600000|2021-06-11 00:00:00|6551.6|6548.6|6554.3|6551.3|6555.7|6552.7|6546.4|6543.4|0
1623373200000|2021-06-11 01:00:00|6555.7|6552.7|6555.9|6552.9|6557.4|6554.4|6552.7|6549.7|0
1623376800000|2021-06-11 02:00:00|6555.8|6552.8|6552.8|6549.8|6555.8|6552.8|6549.7|6546.7|0
1623380400000|2021-06-11 03:00:00|6552.9|6549.9|6555.9|6552.9|6555.9|6552.9|6552.8|6549.8|0
1623384000000|2021-06-11 04:00:00|6555.4|6552.4|6556.1|6553.1|6556.3|6553.3|6554.5|6551.5|0
1623387600000|2021-06-11 05:00:00|6556|6553|6556|6553|6557.4|6554.4|6554.5|6551.5|0
1623391200000|2021-06-11 06:00:00|6555.9|6552.9|6553.9|6551.9|6558.6|6556.6|6543.4|6541.4|1659
1623394800000|2021-06-11 07:00:00|6553.4|6552.4|6565.1|6564.1|6574.3|6573.3|6548.4|6547.4|7037
1623398400000|2021-06-11 08:00:00|6564.8|6563.8|6575.6|6574.6|6579.1|6578.1|6564.6|6563.6|3534
1623402000000|2021-06-11 09:00:00|6576.1|6575.1|6581.1|6580.1|6584.6|6583.6|6575.1|6574.1|3858
1623405600000|2021-06-11 10:00:00|6581.3|6580.3|6600.3|6599.3|6603.1|6602.1|6580.1|6579.1|3230
1623409200000|2021-06-11 11:00:00|6600.1|6599.1|6589.8|6588.8|6604.1|6603.1|6585.8|6584.8|3668
1623412800000|2021-06-11 12:00:00|6590|6589|6599.8|6598.8|6599.8|6598.8|6589.8|6588.8|2792
1623416400000|2021-06-11 13:00:00|6599.5|6598.5|6604|6603|6608.3|6607.3|6598.5|6597.5|9177
1623420000000|2021-06-11 14:00:00|6603.8|6602.8|6594|6593|6608.2|6607.2|6593.5|6592.5|13593
1623423600000|2021-06-11 15:00:00|6594.2|6593.2|6608.7|6606.7|6610.5|6608.5|6590|6589|8120
1623427200000|2021-06-11 16:00:00|6608.5|6606.5|6609.5|6607.5|6610.5|6608.5|6602.5|6600.5|834
1623430800000|2021-06-11 17:00:00|6609.7|6607.7|6609.5|6607.5|6611.5|6609.5|6607.5|6605.5|527
1623434400000|2021-06-11 18:00:00|6610|6608|6613.5|6611.5|6614|6612|6609.5|6607.5|491
1623438000000|2021-06-11 19:00:00|6613|6611|6626.7|6624.7|6627.7|6625.7|6611.5|6609.5|1223
1623441600000|2021-06-11 20:00:00|6626.8|6622.8|6623.8|6619.8|6627.5|6623.5|6623.5|6619.5|0
1623445200000|2021-06-11 21:00:00|6623.9|6619.9|6623.9|6619.9|6623.9|6619.9|6623.9|6619.9|0
1623621600000|2021-06-13 22:00:00|6631.7|6627.7|6628.1|6624.1|6632.5|6628.5|6628.1|6624.1|0
1623625200000|2021-06-13 23:00:00|6628|6624|6628.4|6625.4|6629.8|6626.8|6626|6622|0
1623628800000|2021-06-14 00:00:00|6628.5|6625.5|6621.5|6618.5|6632.2|6629.2|6617.1|6614.1|0
1623632400000|2021-06-14 01:00:00|6621.4|6618.4|6623.1|6620.1|6623.1|6620.1|6619.7|6616.7|0
1623636000000|2021-06-14 02:00:00|6623|6620|6626.3|6623.3|6626.3|6623.3|6623|6620|0
1623639600000|2021-06-14 03:00:00|6626.2|6623.2|6623.1|6620.1|6626.3|6623.3|6623.1|6620.1|0
1623643200000|2021-06-14 04:00:00|6623.2|6620.2|6621.6|6618.6|6624.7|6621.7|6621.6|6618.6|0
1623646800000|2021-06-14 05:00:00|6622.2|6619.2|6623.2|6620.2|6624.7|6621.7|6618.8|6615.8|0
1623650400000|2021-06-14 06:00:00|6622.9|6619.9|6624.5|6622.5|6625.5|6623.5|6610.5|6608.5|2212
1623654000000|2021-06-14 07:00:00|6624.2|6623.2|6636.1|6635.1|6651.5|6650.5|6620.5|6619.5|14198
1623657600000|2021-06-14 08:00:00|6636.3|6635.3|6622.6|6621.6|6636.3|6635.3|6620.6|6619.6|22672
1623661200000|2021-06-14 09:00:00|6623.1|6622.1|6622.3|6621.3|6627.3|6626.3|6613.1|6612.1|9194
1623664800000|2021-06-14 10:00:00|6622.1|6621.1|6611.1|6610.1|6625.1|6624.1|6610.1|6609.1|13120
1623668400000|2021-06-14 11:00:00|6611.3|6610.3|6604.3|6603.3|6614.6|6613.6|6599.6|6598.6|6720
1623672000000|2021-06-14 12:00:00|6604.1|6603.1|6609.1|6608.1|6609.1|6608.1|6604.1|6603.1|19437
1623675600000|2021-06-14 13:00:00|6608.6|6607.6|6611.6|6610.6|6616.1|6615.1|6604.1|6603.1|20007
1623679200000|2021-06-14 14:00:00|6611.8|6610.8|6628.2|6627.2|6628.2|6627.2|6610.3|6609.3|31263
1623682800000|2021-06-14 15:00:00|6627.9|6626.9|6608.6|6606.6|6629.7|6628.7|6607.1|6605.1|28446
1623686400000|2021-06-14 16:00:00|6609.1|6607.1|6608.6|6606.6|6614.1|6612.1|6607.6|6605.6|2252
1623690000000|2021-06-14 17:00:00|6608.3|6606.3|6610.1|6608.1|6612.6|6610.6|6608.1|6606.1|507
1623693600000|2021-06-14 18:00:00|6609.8|6607.8|6613.6|6611.6|6613.6|6611.6|6608.6|6606.6|518
1623697200000|2021-06-14 19:00:00|6613.3|6611.3|6625.1|6623.1|6626.1|6624.1|6612.6|6610.6|876
1623700800000|2021-06-14 20:00:00|6626.6|6622.6|6626.2|6622.2|6629.9|6625.9|6624.1|6620.1|0
1623704400000|2021-06-14 21:00:00|6626|6622|6626.1|6622.1|6626.9|6622.9|6625.8|6621.8|0
1623708000000|2021-06-14 22:00:00|6626.2|6622.2|6623.9|6619.9|6627|6623|6622.2|6618.2|0
1623711600000|2021-06-14 23:00:00|6623.7|6619.7|6623|6620|6626.2|6623.2|6622.7|6619.7|0
1623715200000|2021-06-15 00:00:00|6623.1|6620.1|6634.3|6631.3|6634.4|6631.4|6622.7|6619.7|0
1623718800000|2021-06-15 01:00:00|6634.4|6631.4|6632.5|6629.5|6639|6636|6632.4|6629.4|0
1623722400000|2021-06-15 02:00:00|6632.4|6629.4|6633.9|6630.9|6635.6|6632.6|6627.8|6624.8|0
1623726000000|2021-06-15 03:00:00|6633.4|6630.4|6637.9|6634.9|6641.2|6638.2|6632.4|6629.4|0
1623729600000|2021-06-15 04:00:00|6638|6635|6639.1|6636.1|6639.4|6636.4|6637.6|6634.6|0
1623733200000|2021-06-15 05:00:00|6638.6|6635.6|6636.9|6633.9|6639.2|6636.2|6633.6|6630.6|0
1623736800000|2021-06-15 06:00:00|6635.6|6632.6|6641.8|6639.8|6643.8|6641.8|6630.6|6628.6|3662
1623740400000|2021-06-15 07:00:00|6641.3|6640.3|6643.8|6642.8|6646.1|6645.1|6632.6|6631.6|32545
1623744000000|2021-06-15 08:00:00|6643.6|6642.6|6650.1|6649.1|6653.3|6652.3|6639.6|6638.6|16225
1623747600000|2021-06-15 09:00:00|6650.3|6649.3|6646.6|6645.6|6656.1|6655.1|6645.8|6644.8|21726
1623751200000|2021-06-15 10:00:00|6646.3|6645.3|6647.1|6646.1|6648.1|6647.1|6638.6|6637.6|48629
1623754800000|2021-06-15 11:00:00|6647.3|6646.3|6652|6651|6653.3|6652.3|6643.8|6642.8|7715
1623758400000|2021-06-15 12:00:00|6651.8|6650.8|6648.3|6647.3|6656.8|6655.8|6647|6646|13229
1623762000000|2021-06-15 13:00:00|6648.8|6647.8|6649|6648|6651.8|6650.8|6643.8|6642.8|36557
1623765600000|2021-06-15 14:00:00|6649.8|6648.8|6643.1|6642.1|6650.8|6649.8|6640.1|6639.1|10872
1623769200000|2021-06-15 15:00:00|6642.8|6641.8|6643.1|6641.1|6646.1|6645.1|6637.1|6635.1|35701
1623772800000|2021-06-15 16:00:00|6642.8|6640.8|6647.6|6645.6|6651.3|6649.3|6642.8|6640.8|2541
1623776400000|2021-06-15 17:00:00|6647.8|6645.8|6648.8|6646.8|6649.6|6647.6|6644.3|6642.3|865
1623780000000|2021-06-15 18:00:00|6648.6|6646.6|6652.1|6650.1|6653.6|6651.6|6648.1|6646.1|570
1623783600000|2021-06-15 19:00:00|6651.6|6649.6|6653.8|6651.8|6654.6|6652.6|6645.1|6643.1|850
1623787200000|2021-06-15 20:00:00|6648.1|6646.1|6657.7|6653.7|6660.9|6656.9|6648.1|6646.1|0
1623790800000|2021-06-15 21:00:00|6658.1|6654.1|6656.3|6652.3|6658.4|6654.4|6655.4|6651.4|0
1623794400000|2021-06-15 22:00:00|6656.5|6652.5|6655.7|6651.7|6658.9|6654.9|6655|6651|0
1623798000000|2021-06-15 23:00:00|6655.3|6651.3|6653.8|6650.8|6656|6652.9|6651.5|6648.5|0
1623801600000|2021-06-16 00:00:00|6653.9|6650.9|6653.6|6650.6|6656.7|6653.7|6649.3|6646.3|0
1623805200000|2021-06-16 01:00:00|6653|6650|6652.2|6649.2|6653.8|6650.8|6650.6|6647.6|0
1623808800000|2021-06-16 02:00:00|6652.3|6649.3|6650.7|6647.7|6653.7|6650.7|6650.5|6647.5|0
1623812400000|2021-06-16 03:00:00|6650.8|6647.8|6651.4|6648.4|6651.4|6648.4|6649.1|6646.1|0
1623816000000|2021-06-16 04:00:00|6651.3|6648.3|6648.7|6645.7|6651.6|6648.6|6647.1|6644.1|0
1623819600000|2021-06-16 05:00:00|6649.2|6646.2|6652.9|6649.9|6653.2|6650.2|6649.2|6646.2|0
1623823200000|2021-06-16 06:00:00|6652.5|6649.5|6657.1|6655.1|6662.1|6660.1|6650.6|6648.6|2506
1623826800000|2021-06-16 07:00:00|6656.6|6655.6|6644.7|6643.7|6661.1|6660.1|6644.7|6643.7|7862
1623830400000|2021-06-16 08:00:00|6644.9|6643.9|6645.9|6644.9|6646.2|6645.2|6638.2|6637.2|26158
1623834000000|2021-06-16 09:00:00|6646.2|6645.2|6641.7|6640.7|6649.2|6648.2|6633.2|6632.2|21598
1623837600000|2021-06-16 10:00:00|6641.9|6640.9|6649.4|6648.4|6658.7|6657.7|6641.7|6640.7|10059
1623841200000|2021-06-16 11:00:00|6649.7|6648.7|6644.4|6643.4|6651.4|6650.4|6641.7|6640.7|3950
1623844800000|2021-06-16 12:00:00|6644.1|6643.1|6641.6|6640.6|6647.4|6646.4|6639.4|6638.4|12789
1623848400000|2021-06-16 13:00:00|6641.9|6640.9|6652.6|6651.6|6655.4|6654.4|6641.4|6640.4|5809
1623852000000|2021-06-16 14:00:00|6652.9|6651.9|6654|6653|6654.5|6653.5|6643.2|6642.2|5745
1623855600000|2021-06-16 15:00:00|6654.2|6653.2|6656|6654|6658.5|6657.5|6649.5|6647.5|18009
1623859200000|2021-06-16 16:00:00|6656.5|6654.5|6652.5|6650.5|6657|6655|6649|6647|5202
1623862800000|2021-06-16 17:00:00|6652.7|6650.7|6651.7|6649.7|6655|6653|6645|6643|668
1623866400000|2021-06-16 18:00:00|6648|6646|6646.7|6644.7|6653.2|6651.2|6631.5|6629.5|3501
1623870000000|2021-06-16 19:00:00|6646.5|6644.5|6652.2|6650.2|6667|6665|6643.7|6641.7|1743
1623873600000|2021-06-16 20:00:00|6652.5|6650.5|6641.9|6637.9|6661.1|6657.1|6640.3|6636.3|0
1623877200000|2021-06-16 21:00:00|6642|6638|6644|6640|6644.1|6640.1|6641.7|6637.7|0
1623880800000|2021-06-16 22:00:00|6644.3|6640.3|6643.2|6639.2|6646.7|6642.7|6639.7|6635.7|0
1623884400000|2021-06-16 23:00:00|6643.1|6639.1|6633.1|6630.1|6643.8|6639.9|6632.7|6629.7|0
1623888000000|2021-06-17 00:00:00|6633.3|6630.3|6623.3|6620.3|6633.3|6630.3|6614.5|6611.5|0
1623891600000|2021-06-17 01:00:00|6623.2|6620.2|6631|6628|6632.5|6629.5|6620.2|6617.2|0
1623895200000|2021-06-17 02:00:00|6631.1|6628.1|6629.4|6626.4|6632.4|6629.4|6624.6|6621.6|0
1623898800000|2021-06-17 03:00:00|6629.5|6626.5|6637.6|6634.6|6639.2|6636.2|6627.7|6624.7|0
1623902400000|2021-06-17 04:00:00|6637.5|6634.5|6641.6|6638.6|6641.7|6638.7|6636.7|6633.7|0
1623906000000|2021-06-17 05:00:00|6641.5|6638.5|6635.5|6632.5|6641.6|6638.6|6635.5|6632.5|0
1623909600000|2021-06-17 06:00:00|6635.9|6632.9|6625.2|6623.2|6637.9|6635.7|6619.7|6617.7|1475
1623913200000|2021-06-17 07:00:00|6624.7|6623.7|6630|6626|6639.3|6635.3|6624.7|6622.2|0
1623916800000|2021-06-17 08:00:00|6630.1|6626.1|6638.7|6634.7|6640.5|6636.5|6630.1|6626.1|0
1623920400000|2021-06-17 09:00:00|6638.6|6634.6|6644.3|6640.3|6650.4|6646.4|6638.6|6634.6|0
1623924000000|2021-06-17 10:00:00|6644.2|6640.2|6638.9|6634.9|6647.2|6643.2|6638.2|6634.2|0
1623927600000|2021-06-17 11:00:00|6638.6|6634.6|6648|6647|6661.5|6660.5|6638.2|6634.2|11911
1623931200000|2021-06-17 12:00:00|6648.2|6647.2|6648.5|6647.5|6653.7|6652.7|6643|6642|2697
1623934800000|2021-06-17 13:00:00|6648.2|6647.2|6659.2|6658.2|6662.5|6661.5|6648|6647|8851
1623938400000|2021-06-17 14:00:00|6659|6658|6669.1|6668.1|6675.8|6674.8|6656.2|6655.2|8841
1623942000000|2021-06-17 15:00:00|6669.3|6668.3|6664.3|6662.3|6675.1|6673.1|6659.6|6658.6|8792
1623945600000|2021-06-17 16:00:00|6663.8|6661.8|6661.1|6659.1|6667.6|6665.6|6647.1|6645.1|3092
1623949200000|2021-06-17 17:00:00|6660.8|6658.8|6671.6|6669.6|6676.3|6674.3|6660.8|6658.8|941
1623952800000|2021-06-17 18:00:00|6672.1|6670.1|6668.1|6666.1|6672.8|6670.8|6665.6|6663.6|1180
1623956400000|2021-06-17 19:00:00|6668.6|6666.6|6674.1|6672.1|6683.8|6681.8|6665.8|6663.8|687
1623960000000|2021-06-17 20:00:00|6676.2|6672.2|6680|6676|6681.1|6677.1|6675.1|6671.1|0
1623963600000|2021-06-17 21:00:00|6680.4|6676.4|6680.9|6676.9|6680.9|6676.9|6680.4|6676.4|0
1623967200000|2021-06-17 22:00:00|6680.1|6676.1|6685.9|6681.9|6686.4|6682.4|6679.3|6675.3|0
1623970800000|2021-06-17 23:00:00|6685.7|6681.7|6680.1|6677.1|6685.7|6682.1|6679|6676|0
1623974400000|2021-06-18 00:00:00|6680.5|6677.5|6681.6|6678.6|6683.3|6680.3|6675.3|6672.3|0
1623978000000|2021-06-18 01:00:00|6681.9|6678.9|6683.7|6680.7|6686.2|6683.2|6679.4|6676.4|0
1623981600000|2021-06-18 02:00:00|6683.5|6680.5|6683.5|6680.5|6685.1|6682.1|6681.9|6678.9|0
1623985200000|2021-06-18 03:00:00|6683.8|6680.8|6681.9|6678.9|6685|6682|6681.9|6678.9|0
1623988800000|2021-06-18 04:00:00|6681.7|6678.7|6677.7|6674.7|6681.7|6678.7|6675.5|6672.5|0
1623992400000|2021-06-18 05:00:00|6678.1|6675.1|6673.4|6670.4|6678.1|6675.1|6673.2|6670.2|0
1623996000000|2021-06-18 06:00:00|6673.9|6669.9|6663.3|6661.3|6673.9|6671.1|6660.8|6658.8|2244
1623999600000|2021-06-18 07:00:00|6664.1|6663.1|6665|6664|6675.1|6674.1|6655.1|6654.1|8278
1624003200000|2021-06-18 08:00:00|6664.8|6663.8|6673|6672|6679.8|6678.8|6659.5|6658.5|6933
1624006800000|2021-06-18 09:00:00|6673.3|6672.3|6675.8|6674.8|6688.3|6687.3|6663.3|6662.3|7912
1624010400000|2021-06-18 10:00:00|6675.3|6674.3|6646.8|6645.8|6676.3|6675.3|6644.3|6643.3|5820
1624014000000|2021-06-18 11:00:00|6646.3|6645.3|6625.4|6624.4|6647.8|6646.8|6618.4|6617.4|6171
1624017600000|2021-06-18 12:00:00|6625.7|6624.7|6590.4|6589.4|6625.7|6624.7|6584.7|6583.7|9923
1624021200000|2021-06-18 13:00:00|6590.7|6589.7|6587.7|6586.7|6592.7|6591.7|6568.7|6567.7|11143
1624024800000|2021-06-18 14:00:00|6587.2|6586.2|6578.7|6577.7|6593.7|6592.7|6559.9|6558.9|9916
1624028400000|2021-06-18 15:00:00|6578.4|6577.4|6579.6|6577.6|6586.4|6585.4|6560.6|6558.6|15126
1624032000000|2021-06-18 16:00:00|6579.1|6577.1|6579.3|6577.3|6585.6|6583.6|6575.8|6573.8|1886
1624035600000|2021-06-18 17:00:00|6579.1|6577.1|6577.6|6575.6|6581.6|6579.6|6573.1|6571.1|632
1624039200000|2021-06-18 18:00:00|6577.1|6575.1|6574.1|6572.1|6583.3|6581.3|6572.3|6570.3|635
1624042800000|2021-06-18 19:00:00|6573.8|6571.8|6572.1|6570.1|6586.6|6584.6|6569.8|6567.8|1713
1624046400000|2021-06-18 20:00:00|6574.9|6570.9|6553.7|6549.7|6575.2|6571.2|6552.6|6548.6|0
1624226400000|2021-06-20 22:00:00|6562.4|6558.4|6568.2|6564.2|6569.2|6565.2|6555.7|6551.7|0
1624230000000|2021-06-20 23:00:00|6568.5|6564.5|6565.3|6562.3|6568.9|6565.5|6562.1|6558.5|0
1624233600000|2021-06-21 00:00:00|6564.9|6561.9|6561.3|6558.3|6569.1|6566.1|6556.1|6553.1|0
1624237200000|2021-06-21 01:00:00|6561.7|6558.7|6544.5|6541.5|6562.1|6559.1|6544.5|6541.5|0
1624240800000|2021-06-21 02:00:00|6544.9|6541.9|6537.8|6534.8|6545.6|6542.6|6533.2|6530.2|0
1624244400000|2021-06-21 03:00:00|6538.1|6535.1|6534.3|6531.3|6538.1|6535.1|6528.1|6525.1|0
1624248000000|2021-06-21 04:00:00|6534.7|6531.7|6540.6|6537.6|6540.7|6537.7|6532.2|6529.2|0
1624251600000|2021-06-21 05:00:00|6540.2|6537.2|6520.3|6517.3|6545.3|6542.3|6520|6517|0
1624255200000|2021-06-21 06:00:00|6520|6517|6530.8|6528.8|6532.8|6530.8|6499.6|6497.6|4285
1624258800000|2021-06-21 07:00:00|6530.3|6529.3|6559|6558|6568.1|6567.1|6512.6|6511.6|16907
1624262400000|2021-06-21 08:00:00|6558.2|6557.2|6570|6569|6570.5|6569.5|6543.5|6542.5|6889
1624266000000|2021-06-21 09:00:00|6569.2|6568.2|6594|6593|6597.7|6596.7|6565.7|6564.7|6060
1624269600000|2021-06-21 10:00:00|6593.7|6592.7|6584.5|6583.5|6597.2|6596.2|6583.7|6582.7|3872
1624273200000|2021-06-21 11:00:00|6583.7|6582.7|6582.7|6581.7|6593.2|6592.2|6568.5|6567.5|4308
1624276800000|2021-06-21 12:00:00|6583.2|6582.2|6591.2|6590.2|6593.7|6592.7|6581.2|6580.2|4007
1624280400000|2021-06-21 13:00:00|6591.4|6590.4|6582.7|6581.7|6593.7|6592.7|6582.4|6581.4|4868
1624284000000|2021-06-21 14:00:00|6583.7|6582.7|6608|6607|6609.2|6608.2|6583.2|6582.2|5740
1624287600000|2021-06-21 15:00:00|6607.5|6606.5|6611.5|6609.5|6612|6610|6597|6596|13341
1624291200000|2021-06-21 16:00:00|6611.7|6609.7|6613|6611|6617.5|6615.5|6611.5|6609.5|1439
1624294800000|2021-06-21 17:00:00|6613.2|6611.2|6625|6623|6626.2|6624.2|6612.5|6610.5|943
1624298400000|2021-06-21 18:00:00|6625.2|6623.2|6625.7|6623.7|6626.2|6624.2|6621|6619|480
1624302000000|2021-06-21 19:00:00|6625.5|6623.5|6627.2|6625.2|6629|6627|6621|6619|571
1624305600000|2021-06-21 20:00:00|6627.8|6623.8|6633.6|6629.6|6635.5|6631.5|6626.8|6622.8|0
1624309200000|2021-06-21 21:00:00|6633.7|6629.7|6634.5|6630.5|6634.9|6630.9|6633.1|6629.1|0
1624312800000|2021-06-21 22:00:00|6634.7|6630.7|6632.2|6628.2|6636.3|6632.3|6631.7|6627.7|0
1624316400000|2021-06-21 23:00:00|6632.3|6628.3|6632.3|6629.3|6637.9|6634.9|6631.2|6627.7|0
1624320000000|2021-06-22 00:00:00|6632.5|6629.5|6616.9|6613.9|6635|6632|6615.4|6612.4|0
1624323600000|2021-06-22 01:00:00|6616.8|6613.8|6621.7|6618.7|6622.6|6619.6|6614.3|6611.3|0
1624327200000|2021-06-22 02:00:00|6621.6|6618.6|6627.9|6624.9|6629.5|6626.5|6620.3|6617.3|0
1624330800000|2021-06-22 03:00:00|6627.8|6624.8|6627.9|6624.9|6630.3|6627.3|6626.5|6623.5|0
1624334400000|2021-06-22 04:00:00|6627.8|6624.8|6634.7|6631.7|6635.8|6632.8|6627.5|6624.5|0
1624338000000|2021-06-22 05:00:00|6634.6|6631.6|6634.2|6631.2|6634.6|6631.6|6629.7|6626.7|0
1624341600000|2021-06-22 06:00:00|6633.9|6630.9|6615|6613|6636.4|6633.2|6611.5|6609.5|1991
1624345200000|2021-06-22 07:00:00|6615.5|6614.5|6587|6586|6619.2|6618.2|6583.5|6582.5|9015
1624348800000|2021-06-22 08:00:00|6586.2|6585.2|6591.5|6590.5|6602|6601|6583.5|6582.5|4605
1624352400000|2021-06-22 09:00:00|6592|6591|6593.7|6592.7|6604.5|6603.5|6586.5|6585.5|3251
1624356000000|2021-06-22 10:00:00|6593.5|6592.5|6609.5|6608.5|6610.5|6609.5|6591.7|6590.7|5175
1624359600000|2021-06-22 11:00:00|6609.2|6608.2|6611.4|6610.4|6619.5|6618.5|6606.9|6605.9|3837
1624363200000|2021-06-22 12:00:00|6611.6|6610.6|6603.9|6602.9|6616.1|6615.1|6596.9|6595.9|2431
1624366800000|2021-06-22 13:00:00|6603.4|6602.4|6598.9|6597.9|6610.6|6609.6|6594.1|6593.1|4414
1624370400000|2021-06-22 14:00:00|6599.1|6598.1|6610|6609|6610.5|6609.5|6593.4|6592.4|4503
1624374000000|2021-06-22 15:00:00|6609.5|6608.5|6607.2|6605.2|6624|6623|6605|6603|11187
1624377600000|2021-06-22 16:00:00|6607|6605|6603.7|6601.7|6610.5|6608.5|6601.5|6599.5|1260
1624381200000|2021-06-22 17:00:00|6603.5|6601.5|6607|6605|6608.2|6606.2|6603|6601|335
1624384800000|2021-06-22 18:00:00|6607.2|6605.2|6612|6610|6612.5|6610.5|6604.5|6602.5|531
1624388400000|2021-06-22 19:00:00|6611.5|6609.5|6606.5|6604.5|6619.5|6617.5|6606.5|6604.5|1235
1624392000000|2021-06-22 20:00:00|6608.6|6604.6|6608.4|6604.4|6612.9|6608.9|6604.1|6600.1|0
1624395600000|2021-06-22 21:00:00|6608.9|6604.9|6610|6606|6610.8|6606.8|6608.4|6604.4|0
1624399200000|2021-06-22 22:00:00|6610.1|6606.1|6607.8|6603.8|6610.1|6606.1|6606.5|6602.5|0
1624402800000|2021-06-22 23:00:00|6607.5|6603.5|6608.9|6605.9|6610.6|6607.6|6607.5|6603.5|0
1624406400000|2021-06-23 00:00:00|6609.1|6606.1|6609.3|6606.3|6617.5|6614.5|6603.9|6600.9|0
1624410000000|2021-06-23 01:00:00|6609.4|6606.4|6611.7|6608.7|6616.5|6613.5|6607.6|6604.6|0
1624413600000|2021-06-23 02:00:00|6611.8|6608.8|6616|6613|6616.7|6613.7|6611.3|6608.3|0
1624417200000|2021-06-23 03:00:00|6615.9|6612.9|6616.8|6613.8|6620|6617|6615.7|6612.7|0
1624420800000|2021-06-23 04:00:00|6616.6|6613.6|6615.8|6612.8|6618.9|6615.9|6614.5|6611.5|0
1624424400000|2021-06-23 05:00:00|6615.9|6612.9|6618.8|6615.8|6619|6616|6612.6|6609.6|0
1624428000000|2021-06-23 06:00:00|6618.9|6615.9|6616.2|6614.2|6624.5|6622.5|6607.7|6605.7|1933
1624431600000|2021-06-23 07:00:00|6615.7|6614.7|6590.8|6589.8|6620.2|6619.2|6586.3|6585.3|7976
1624435200000|2021-06-23 08:00:00|6591|6590|6588.3|6587.3|6596|6595|6583.3|6582.3|2928
1624438800000|2021-06-23 09:00:00|6588.8|6587.8|6579.5|6578.5|6590.5|6589.5|6570.3|6569.3|3790
1624442400000|2021-06-23 10:00:00|6579.8|6578.8|6578.5|6577.5|6593.5|6592.5|6574|6573|2786
1624446000000|2021-06-23 11:00:00|6578.8|6577.8|6574.1|6573.1|6578.8|6577.8|6558.3|6557.3|3410
1624449600000|2021-06-23 12:00:00|6574.3|6573.3|6594.6|6593.6|6595.6|6594.6|6573.6|6572.6|3316
1624453200000|2021-06-23 13:00:00|6594.3|6593.3|6582.3|6581.3|6596.8|6595.8|6580.3|6579.3|5024
1624456800000|2021-06-23 14:00:00|6582.1|6581.1|6570.4|6569.4|6589.4|6588.4|6569.9|6568.9|4944
1624460400000|2021-06-23 15:00:00|6570.1|6569.1|6549.9|6547.9|6570.9|6569.9|6538.7|6536.7|12161
1624464000000|2021-06-23 16:00:00|6549.7|6547.7|6546.7|6544.7|6552.2|6550.2|6542.7|6540.7|1372
1624467600000|2021-06-23 17:00:00|6546.9|6544.9|6557.7|6555.7|6557.9|6555.9|6546.2|6544.2|518
1624471200000|2021-06-23 18:00:00|6557.2|6555.2|6558.7|6556.7|6559.2|6557.2|6555.2|6553.2|308
1624474800000|2021-06-23 19:00:00|6558.9|6556.9|6553.7|6551.7|6560.2|6558.2|6545.2|6543.2|1331
1624478400000|2021-06-23 20:00:00|6554.7|6550.7|6557.6|6553.6|6558.7|6554.7|6554.6|6550.6|0
1624482000000|2021-06-23 21:00:00|6557.7|6553.7|6558.2|6554.2|6558.4|6554.4|6556.9|6552.9|0
1624485600000|2021-06-23 22:00:00|6558.3|6554.3|6560.5|6556.5|6560.8|6556.8|6555.5|6551.5|0
1624489200000|2021-06-23 23:00:00|6560.4|6556.4|6561.6|6558.6|6562.2|6559.2|6558.3|6554.8|0
1624492800000|2021-06-24 00:00:00|6561.5|6558.5|6564.8|6561.8|6566.9|6563.9|6560.2|6557.2|0
1624496400000|2021-06-24 01:00:00|6564.6|6561.6|6573.2|6570.2|6576.2|6573.2|6564.4|6561.4|0
1624500000000|2021-06-24 02:00:00|6573.4|6570.4|6571.7|6568.7|6577|6574|6568.7|6565.7|0
1624503600000|2021-06-24 03:00:00|6571.8|6568.8|6574.6|6571.6|6574.6|6571.6|6568.6|6565.6|0
1624507200000|2021-06-24 04:00:00|6574.4|6571.4|6573.1|6570.1|6575.2|6572.2|6571.8|6568.8|0
1624510800000|2021-06-24 05:00:00|6573.4|6570.4|6568.8|6565.8|6574|6571|6568.4|6565.4|0
1624514400000|2021-06-24 06:00:00|6569|6566|6577.7|6575.7|6586.4|6584.4|6568|6564.4|2347
1624518000000|2021-06-24 07:00:00|6577.2|6576.2|6585.1|6584.1|6593.4|6592.4|6571.2|6570.2|7036
1624521600000|2021-06-24 08:00:00|6585.4|6584.4|6611.6|6610.6|6611.9|6610.9|6583.4|6582.4|4160
1624525200000|2021-06-24 09:00:00|6611.9|6610.9|6615.9|6614.9|6626.4|6625.4|6610.9|6609.9|4477
1624528800000|2021-06-24 10:00:00|6616.4|6615.4|6617.6|6616.6|6623.6|6622.6|6611.9|6610.9|2529
1624532400000|2021-06-24 11:00:00|6617.4|6616.4|6621.3|6620.3|6621.5|6620.5|6615.1|6614.1|1680
1624536000000|2021-06-24 12:00:00|6621.5|6620.5|6615.8|6614.8|6624.8|6623.8|6610.8|6609.8|2186
1624539600000|2021-06-24 13:00:00|6615.5|6614.5|6628.5|6627.5|6634.8|6633.8|6611.5|6610.5|4966
1624543200000|2021-06-24 14:00:00|6628|6627|6633.3|6632.3|6640.6|6639.6|6627|6626|5338
1624546800000|2021-06-24 15:00:00|6633.6|6632.6|6632.1|6630.1|6640.6|6638.6|6627.6|6626.6|9654
1624550400000|2021-06-24 16:00:00|6632.6|6630.6|6639.6|6637.6|6640.1|6638.1|6631.1|6629.1|1173
1624554000000|2021-06-24 17:00:00|6639.1|6637.1|6639.6|6637.6|6643.1|6641.1|6637.6|6635.6|526
1624557600000|2021-06-24 18:00:00|6640.6|6638.6|6641.1|6639.1|6643.1|6641.1|6638.6|6636.6|517
1624561200000|2021-06-24 19:00:00|6641.3|6639.3|6636.8|6634.8|6641.3|6639.3|6632.1|6630.1|900
1624564800000|2021-06-24 20:00:00|6637.1|6635.1|6647|6643|6647.7|6643.7|6637.1|6633.1|0
1624568400000|2021-06-24 21:00:00|6646.9|6642.9|6646.6|6642.6|6647.4|6643.4|6646.2|6642.2|0
1624572000000|2021-06-24 22:00:00|6646.5|6642.5|6645.7|6641.7|6646.7|6642.7|6643.4|6639.4|0
1624575600000|2021-06-24 23:00:00|6645.8|6641.8|6642.3|6639.3|6645.9|6641.9|6641.7|6638.2|0
1624579200000|2021-06-25 00:00:00|6642.7|6639.7|6641|6638|6644.4|6641.4|6637.5|6634.5|0
1624582800000|2021-06-25 01:00:00|6640.8|6637.8|6642.5|6639.5|6644.8|6641.8|6638.6|6635.6|0
1624586400000|2021-06-25 02:00:00|6643.2|6640.2|6646.3|6643.3|6646.5|6643.5|6641.7|6638.7|0
1624590000000|2021-06-25 03:00:00|6646.6|6643.6|6648.2|6645.2|6649.3|6646.3|6645.4|6642.4|0
1624593600000|2021-06-25 04:00:00|6648.3|6645.3|6646.3|6643.3|6648.6|6645.6|6642.3|6639.3|0
1624597200000|2021-06-25 05:00:00|6646.4|6643.4|6650.5|6647.5|6651.4|6648.4|6643.6|6640.6|0
1624600800000|2021-06-25 06:00:00|6650.4|6647.4|6642.1|6640.1|6651|6647.4|6632.6|6630.6|1382
1624604400000|2021-06-25 07:00:00|6640.6|6641.1|6623.3|6622.3|6642.1|6641.1|6621.6|6620.6|6518
1624608000000|2021-06-25 08:00:00|6623.1|6622.1|6617.1|6616.1|6624.1|6623.1|6615.3|6614.3|3204
1624611600000|2021-06-25 09:00:00|6616.8|6615.8|6622.8|6621.8|6625.8|6624.8|6611.1|6610.1|3039
1624615200000|2021-06-25 10:00:00|6623.1|6622.1|6623.3|6622.3|6627.1|6626.1|6614.1|6613.1|4330
1624618800000|2021-06-25 11:00:00|6623.8|6622.8|6625.8|6624.8|6630.3|6629.3|6622.1|6621.1|1921
1624622400000|2021-06-25 12:00:00|6626.3|6625.3|6623|6622|6629.8|6628.8|6618.8|6617.8|3197
1624626000000|2021-06-25 13:00:00|6622.8|6621.8|6608.8|6607.8|6622.8|6621.8|6605.3|6604.3|4679
1624629600000|2021-06-25 14:00:00|6608.5|6607.5|6618.1|6617.1|6620.3|6619.3|6607.8|6606.8|4414
1624633200000|2021-06-25 15:00:00|6618.3|6617.3|6623.1|6621.1|6629.6|6628.6|6617.6|6616.6|7996
1624636800000|2021-06-25 16:00:00|6622.3|6620.3|6622.6|6620.6|6625.1|6623.1|6619.1|6617.1|846
1624640400000|2021-06-25 17:00:00|6623.1|6621.1|6625.6|6623.6|6626.1|6624.1|6620.6|6618.6|898
1624644000000|2021-06-25 18:00:00|6625.3|6623.3|6627.6|6625.6|6628.6|6626.6|6624.6|6622.6|345
1624647600000|2021-06-25 19:00:00|6627.8|6625.8|6630.1|6628.1|6633.6|6631.6|6627.1|6625.1|893
1624651200000|2021-06-25 20:00:00|6631.7|6627.7|6635.9|6631.9|6636.4|6632.4|6629.5|6625.5|0
1624831200000|2021-06-27 22:00:00|6637.6|6633.6|6635.6|6631.6|6639|6635|6633.4|6629.4|0
1624834800000|2021-06-27 23:00:00|6635.7|6631.7|6632.9|6629.9|6636.1|6632.6|6630.2|6627.2|0
1624838400000|2021-06-28 00:00:00|6633.1|6630.1|6624.3|6621.3|6633.6|6630.6|6621.4|6618.4|0
1624842000000|2021-06-28 01:00:00|6624.2|6621.2|6627.2|6624.2|6627.9|6624.9|6621.8|6618.8|0
1624845600000|2021-06-28 02:00:00|6627.1|6624.1|6626.9|6623.9|6628.5|6625.5|6623.8|6620.8|0
1624849200000|2021-06-28 03:00:00|6627.2|6624.2|6625.5|6622.5|6628.8|6625.8|6624|6621|0
1624852800000|2021-06-28 04:00:00|6625.6|6622.6|6626.5|6623.5|6627|6624|6624|6621|0
1624856400000|2021-06-28 05:00:00|6626.6|6623.6|6631.2|6628.2|6632.2|6629.2|6624.6|6621.6|0
1624860000000|2021-06-28 06:00:00|6631.3|6628.3|6621.6|6619.6|6632.1|6630.1|6619.1|6617.1|1438
1624863600000|2021-06-28 07:00:00|6620.8|6619.8|6614.1|6613.1|6635.1|6634.1|6611.3|6610.3|8471
1624867200000|2021-06-28 08:00:00|6613.9|6612.9|6604.4|6603.4|6617.9|6616.9|6592.4|6591.4|8338
1624870800000|2021-06-28 09:00:00|6604.1|6603.1|6599.9|6598.9|6605.9|6604.9|6595.6|6594.6|3167
1624874400000|2021-06-28 10:00:00|6599.6|6598.6|6591.4|6590.4|6600.6|6599.6|6579.1|6578.1|3849
1624878000000|2021-06-28 11:00:00|6591.6|6590.6|6606.6|6605.6|6609.1|6608.1|6587.9|6586.9|3699
1624881600000|2021-06-28 12:00:00|6606.8|6605.8|6608.3|6607.3|6608.8|6607.8|6599.6|6598.6|2689
1624885200000|2021-06-28 13:00:00|6608.6|6607.6|6589.6|6588.6|6611.6|6610.6|6584.1|6583.1|4151
1624888800000|2021-06-28 14:00:00|6589.1|6588.1|6573|6572|6591.1|6590.1|6565.5|6564.5|5653
1624892400000|2021-06-28 15:00:00|6572.7|6571.7|6564.5|6562.5|6574.5|6573.5|6552|6550|13620
1624896000000|2021-06-28 16:00:00|6564.7|6562.7|6563|6561|6567|6565|6562|6560|1221
1624899600000|2021-06-28 17:00:00|6563.5|6561.5|6567.5|6565.5|6568|6566|6558.7|6556.7|634
1624903200000|2021-06-28 18:00:00|6567|6565|6571|6569|6572|6570|6567|6565|296
1624906800000|2021-06-28 19:00:00|6571.2|6569.2|6569.7|6567.7|6571.7|6569.7|6565.5|6563.5|775
1624910400000|2021-06-28 20:00:00|6568.2|6566.2|6571|6567|6571.8|6567.8|6567.4|6563.4|0
1624914000000|2021-06-28 21:00:00|6571.1|6567.1|6571.2|6567.2|6571.5|6567.5|6570.8|6566.8|0
1624917600000|2021-06-28 22:00:00|6571|6567|6566.1|6562.1|6571|6567|6565.7|6561.7|0
1624921200000|2021-06-28 23:00:00|6566.2|6562.2|6565.5|6562.5|6567.1|6564.1|6564.4|6561.4|0
1624924800000|2021-06-29 00:00:00|6565.2|6562.2|6562.3|6559.3|6566.5|6563.5|6559.1|6556.1|0
1624928400000|2021-06-29 01:00:00|6562.1|6559.1|6557.2|6554.2|6562.8|6559.8|6554.7|6551.7|0
1624932000000|2021-06-29 02:00:00|6556.9|6553.9|6558.5|6555.5|6559.3|6556.3|6555.6|6552.6|0
1624935600000|2021-06-29 03:00:00|6558.6|6555.6|6556.9|6553.9|6559.3|6556.3|6555|6552|0
1624939200000|2021-06-29 04:00:00|6557|6554|6560.9|6557.9|6564|6561|6555.8|6552.8|0
1624942800000|2021-06-29 05:00:00|6561.2|6558.2|6563|6560|6568|6565|6560.1|6557.1|0
1624946400000|2021-06-29 06:00:00|6563.1|6560.1|6559.7|6557.7|6569.7|6567.7|6557.7|6555.7|1512
1624950000000|2021-06-29 07:00:00|6559|6558|6583.4|6582.4|6596.2|6595.2|6559|6558|7833
1624953600000|2021-06-29 08:00:00|6584.1|6583.1|6572.1|6571.1|6590.9|6589.9|6569.9|6568.9|3372
1624957200000|2021-06-29 09:00:00|6572.4|6571.4|6579.1|6578.1|6587.1|6586.1|6572.4|6571.4|3215
1624960800000|2021-06-29 10:00:00|6579.4|6578.4|6582.9|6581.9|6587.9|6586.9|6575.9|6574.9|1608
1624964400000|2021-06-29 11:00:00|6586.1|6585.1|6582.8|6581.8|6587.9|6586.9|6578.5|6577.5|1478
1624968000000|2021-06-29 12:00:00|6583.3|6582.3|6598.8|6597.8|6601.3|6600.3|6582.3|6581.3|4163
1624971600000|2021-06-29 13:00:00|6599.3|6598.3|6584.8|6583.8|6601.3|6600.3|6581.8|6580.8|3905
1624975200000|2021-06-29 14:00:00|6585.5|6584.5|6575.3|6574.3|6588.8|6587.8|6575.3|6574.3|3999
1624978800000|2021-06-29 15:00:00|6575.5|6574.5|6568.3|6566.3|6577.3|6575.8|6563.8|6561.8|10051
1624982400000|2021-06-29 16:00:00|6568|6566|6571.8|6569.8|6571.8|6569.8|6564.3|6562.3|1704
1624986000000|2021-06-29 17:00:00|6572|6570|6568.3|6566.3|6573.3|6571.3|6566|6564|323
1624989600000|2021-06-29 18:00:00|6568|6566|6562.3|6560.3|6568.3|6566.3|6558.8|6556.8|560
1624993200000|2021-06-29 19:00:00|6561.8|6559.8|6569|6567|6570.3|6568.3|6560.3|6558.3|722
1624996800000|2021-06-29 20:00:00|6569.3|6565.3|6575.7|6571.7|6580.6|6576.6|6569.3|6565.3|0
1625000400000|2021-06-29 21:00:00|6575.9|6571.9|6575.9|6571.9|6576.2|6572.2|6575.5|6571.5|0
1625004000000|2021-06-29 22:00:00|6576.1|6572.1|6577|6573|6577.8|6573.8|6574.9|6570.9|0
1625007600000|2021-06-29 23:00:00|6577.1|6573.1|6581.5|6578.5|6582.4|6579.4|6577|6573|0
1625011200000|2021-06-30 00:00:00|6581.6|6578.6|6572.6|6569.6|6583.3|6580.3|6572.6|6569.6|0
1625014800000|2021-06-30 01:00:00|6572.5|6569.5|6572.5|6569.5|6578.6|6575.6|6571.8|6568.8|0
1625018400000|2021-06-30 02:00:00|6571.8|6568.8|6574|6571|6575.5|6572.5|6571.7|6568.7|0
1625022000000|2021-06-30 03:00:00|6573.8|6570.8|6577.5|6574.5|6577.5|6574.5|6571.4|6568.4|0
1625025600000|2021-06-30 04:00:00|6577.4|6574.4|6577.7|6574.7|6578.5|6575.5|6574.5|6571.5|0
1625029200000|2021-06-30 05:00:00|6577.8|6574.8|6565.6|6562.6|6579.3|6576.3|6565.6|6562.6|0
1625032800000|2021-06-30 06:00:00|6566|6563|6563.3|6561.3|6566.5|6563|6557.3|6555.3|1253
1625036400000|2021-06-30 07:00:00|6563.5|6561.5|6550.9|6549.9|6576.8|6575.8|6550.3|6549.3|6667
1625040000000|2021-06-30 08:00:00|6551.4|6550.4|6489.4|6488.4|6552.4|6551.4|6484.6|6483.6|9163
1625043600000|2021-06-30 09:00:00|6489.1|6488.1|6494.1|6493.1|6503.9|6502.9|6472.9|6471.9|9002
1625047200000|2021-06-30 10:00:00|6493.9|6492.9|6510.6|6509.6|6521.6|6520.6|6493.9|6492.9|4797
1625050800000|2021-06-30 11:00:00|6510.9|6509.9|6536.6|6535.6|6538.9|6537.9|6510.9|6509.9|3438
1625054400000|2021-06-30 12:00:00|6536.9|6535.9|6522.6|6521.6|6538.9|6537.9|6521.4|6520.4|3035
1625058000000|2021-06-30 13:00:00|6522.4|6521.4|6548.4|6547.4|6552.4|6551.4|6511.4|6510.4|7210
1625061600000|2021-06-30 14:00:00|6548.9|6547.9|6517.6|6516.6|6550.4|6549.4|6516.6|6515.6|6660
1625065200000|2021-06-30 15:00:00|6517.1|6516.1|6514.3|6512.3|6519.3|6517.3|6500.6|6499.6|16520
1625068800000|2021-06-30 16:00:00|6514.1|6512.1|6512.6|6510.6|6515.1|6513.1|6507.1|6505.1|1821
1625072400000|2021-06-30 17:00:00|6512.8|6510.8|6514.1|6512.1|6517.8|6515.8|6512.1|6510.1|515
1625076000000|2021-06-30 18:00:00|6513.8|6511.8|6516.6|6514.6|6521.6|6519.6|6511.1|6509.1|854
1625079600000|2021-06-30 19:00:00|6517.1|6515.1|6531.3|6529.3|6535.1|6533.1|6514.1|6512.1|1523
1625083200000|2021-06-30 20:00:00|6530.4|6526.4|6537.5|6533.5|6538.8|6534.8|6528.2|6524.2|3
1625086800000|2021-06-30 21:00:00|6537.2|6533.2|6537.2|6533.2|6537.9|6533.9|6536.7|6532.7|0
1625090400000|2021-06-30 22:00:00|6537.4|6533.4|6540.2|6536.2|6540.6|6536.6|6537.4|6533.4|0
1625094000000|2021-06-30 23:00:00|6539.9|6535.9|6539|6536|6539.9|6536.4|6537.2|6534.2|0
1625097600000|2021-07-01 00:00:00|6539.3|6536.3|6544.7|6541.7|6549.5|6546.5|6535.6|6532.6|0
1625101200000|2021-07-01 01:00:00|6544.9|6541.9|6541.6|6538.6|6547.3|6544.3|6537.3|6534.3|0
1625104800000|2021-07-01 02:00:00|6541.5|6538.5|6544.2|6541.2|6545|6542|6540.7|6537.7|0
1625108400000|2021-07-01 03:00:00|6544.3|6541.3|6546.4|6543.4|6547.3|6544.3|6541.5|6538.5|0
1625112000000|2021-07-01 04:00:00|6546.5|6543.5|6544.5|6541.5|6547.6|6544.6|6542.3|6539.3|0
1625115600000|2021-07-01 05:00:00|6544.8|6541.8|6544.8|6541.8|6547.6|6544.6|6544.2|6541.2|0
1625119200000|2021-07-01 06:00:00|6545|6542|6549.3|6547.3|6551.1|6549.1|6540.6|6538.6|2169
1625122800000|2021-07-01 07:00:00|6548.8|6547.8|6577.3|6576.3|6591.5|6590.5|6546.3|6545.3|14499
1625126400000|2021-07-01 08:00:00|6577.5|6576.5|6560.8|6559.8|6587.3|6586.3|6560.3|6559.3|5986
1625130000000|2021-07-01 09:00:00|6561|6560|6543.3|6542.3|6562.8|6561.8|6538.3|6537.3|4604
1625133600000|2021-07-01 10:00:00|6542.3|6541.3|6512|6511|6547.8|6546.8|6506|6505|5881
1625137200000|2021-07-01 11:00:00|6511.8|6510.8|6544.6|6543.6|6546.1|6545.1|6501.8|6500.8|4783
1625140800000|2021-07-01 12:00:00|6544.9|6543.9|6537.6|6536.6|6547.6|6546.6|6529.6|6528.6|3049
1625144400000|2021-07-01 13:00:00|6537.9|6536.9|6551.1|6550.1|6554.9|6553.9|6536.4|6535.4|4578
1625148000000|2021-07-01 14:00:00|6550.9|6549.9|6562.5|6561.5|6570.5|6569.5|6548.9|6547.9|6939
1625151600000|2021-07-01 15:00:00|6562.2|6561.2|6545.5|6543.5|6564.2|6563.2|6543.5|6542.5|11958
1625155200000|2021-07-01 16:00:00|6546|6544|6548.5|6546.5|6552|6550|6542.5|6540.5|1625
1625158800000|2021-07-01 17:00:00|6548|6546|6549|6547|6558|6556|6544.5|6542.5|562
1625162400000|2021-07-01 18:00:00|6548.5|6546.5|6565.5|6563.5|6565.5|6563.5|6547|6545|498
1625166000000|2021-07-01 19:00:00|6565.7|6563.7|6573.5|6571.5|6575|6573|6561.2|6559.2|1172
1625169600000|2021-07-01 20:00:00|6576.8|6572.8|6574.6|6570.6|6576.8|6572.8|6572.4|6568.4|0
1625173200000|2021-07-01 21:00:00|6574.5|6570.5|6574.1|6570.1|6574.9|6570.9|6573.6|6569.6|0
1625176800000|2021-07-01 22:00:00|6574|6570|6575.1|6571.1|6575.4|6571.4|6571.8|6567.8|0
1625180400000|2021-07-01 23:00:00|6575.2|6571.2|6572.1|6569.1|6576.5|6573|6571.9|6568.9|0
1625184000000|2021-07-02 00:00:00|6572.2|6569.2|6580.8|6577.8|6581.8|6578.8|6570.9|6567.9|0
1625187600000|2021-07-02 01:00:00|6581.1|6578.1|6574.8|6571.8|6581.5|6578.5|6573.5|6570.5|0
1625191200000|2021-07-02 02:00:00|6575|6572|6575.6|6572.6|6580.2|6577.2|6574.7|6571.7|0
1625194800000|2021-07-02 03:00:00|6575.8|6572.8|6573.6|6570.6|6578.8|6575.8|6572.1|6569.1|0
1625198400000|2021-07-02 04:00:00|6573.7|6570.7|6574.8|6571.8|6576.3|6573.3|6573.7|6570.7|0
1625202000000|2021-07-02 05:00:00|6575.1|6572.1|6567.3|6564.3|6575.6|6572.6|6567.2|6564.2|0
1625205600000|2021-07-02 06:00:00|6567.7|6564.7|6568.5|6566.5|6572.2|6570.2|6557.5|6555.5|1301
1625209200000|2021-07-02 07:00:00|6568.2|6566.2|6573.4|6572.4|6584.2|6583.2|6549|6548|8200
1625212800000|2021-07-02 08:00:00|6573.9|6572.9|6551.7|6550.7|6579.4|6578.4|6547.9|6546.9|2897
1625216400000|2021-07-02 09:00:00|6551.2|6550.2|6555.7|6554.7|6562.7|6561.7|6547.2|6546.2|2503
1625220000000|2021-07-02 10:00:00|6556.4|6555.4|6559.2|6558.2|6568.2|6567.2|6550.9|6549.9|2310
1625223600000|2021-07-02 11:00:00|6559.4|6558.4|6553.9|6552.9|6560.7|6559.7|6550.7|6549.7|1179
1625227200000|2021-07-02 12:00:00|6553.2|6552.2|6561.2|6560.2|6571.2|6570.2|6549.7|6548.7|3184
1625230800000|2021-07-02 13:00:00|6561.4|6560.4|6546.9|6545.9|6562.7|6561.7|6543.2|6542.2|4490
1625234400000|2021-07-02 14:00:00|6547.2|6546.2|6551.2|6550.2|6552.9|6551.9|6540.2|6539.2|4265
1625238000000|2021-07-02 15:00:00|6550.9|6549.9|6557.2|6555.2|6557.9|6555.9|6542.7|6541.7|6168
1625241600000|2021-07-02 16:00:00|6556.7|6554.7|6558.2|6556.2|6559.4|6557.4|6552.7|6550.7|1034
1625245200000|2021-07-02 17:00:00|6557.7|6555.7|6551.9|6549.9|6559.7|6557.7|6550.7|6548.7|872
1625248800000|2021-07-02 18:00:00|6551.7|6549.7|6553.7|6551.7|6557.2|6555.2|6551.2|6549.2|584
1625252400000|2021-07-02 19:00:00|6554.2|6552.2|6557.4|6555.4|6558.7|6556.7|6553.2|6551.2|631
1625256000000|2021-07-02 20:00:00|6558.7|6554.7|6553.9|6549.9|6559.5|6555.5|6552.3|6548.3|0
1625436000000|2021-07-04 22:00:00|6557.1|6553.1|6557.1|6553.1|6559.5|6555.5|6556.2|6552.2|0
1625439600000|2021-07-04 23:00:00|6557|6553|6554.2|6551.2|6557.9|6553.9|6553.2|6550.2|0
1625443200000|2021-07-05 00:00:00|6554.3|6551.3|6552.1|6549.1|6555.8|6552.8|6545.3|6542.3|0
1625446800000|2021-07-05 01:00:00|6552|6549|6552.8|6549.8|6555.1|6552.1|6550.6|6547.6|0
1625450400000|2021-07-05 02:00:00|6552.7|6549.7|6552.5|6549.5|6554.1|6551.1|6550.6|6547.6|0
1625454000000|2021-07-05 03:00:00|6552.6|6549.6|6553.9|6550.9|6554.7|6551.7|6551.6|6548.6|0
1625457600000|2021-07-05 04:00:00|6554|6551|6555.2|6552.2|6556.8|6553.8|6552.8|6549.8|0
1625461200000|2021-07-05 05:00:00|6554.9|6551.9|6548|6545|6555.2|6552.2|6547.9|6544.9|0
1625464800000|2021-07-05 06:00:00|6548.5|6545.5|6546.7|6544.7|6548.8|6546.2|6534.2|6532.2|1857
1625468400000|2021-07-05 07:00:00|6546.2|6545.2|6527.4|6526.4|6557.2|6556.2|6520.2|6519.2|8696
1625472000000|2021-07-05 08:00:00|6527.1|6526.1|6547.1|6546.1|6556.9|6555.9|6521.6|6520.6|3275
1625475600000|2021-07-05 09:00:00|6547.4|6546.4|6551.9|6550.9|6555.1|6554.1|6542.4|6541.4|1973
1625479200000|2021-07-05 10:00:00|6552.4|6551.4|6560.9|6559.9|6562.6|6561.6|6548.4|6547.4|2246
1625482800000|2021-07-05 11:00:00|6560.6|6559.6|6572.4|6571.4|6576.4|6575.4|6560.6|6559.6|3735
1625486400000|2021-07-05 12:00:00|6572.9|6571.9|6577.1|6576.1|6583.8|6582.8|6572.9|6571.9|2386
1625490000000|2021-07-05 13:00:00|6577.3|6576.3|6576.3|6575.3|6580.6|6579.6|6566.8|6565.8|2017
1625493600000|2021-07-05 14:00:00|6576.6|6575.6|6575.3|6574.3|6578|6577|6571.3|6570.3|1510
1625497200000|2021-07-05 15:00:00|6575.5|6574.5|6569.8|6567.8|6576.5|6575.5|6564.3|6562.3|5217
1625500800000|2021-07-05 16:00:00|6569.5|6567.5|6567.8|6565.8|6574.5|6572.5|6566.5|6564.5|460
1625504400000|2021-07-05 17:00:00|6567.3|6565.3|6570|6568|6570.3|6568.3|6566.8|6564.8|38
1625508000000|2021-07-05 18:00:00|6570.3|6568.3|6568.3|6566.3|6570.5|6568.5|6568.3|6566.3|20
1625511600000|2021-07-05 19:00:00|6568|6566|6571.3|6569.3|6571.5|6569.5|6568|6566|106
1625515200000|2021-07-05 20:00:00|6571.6|6567.6|6572|6568|6572|6568|6571.5|6567.5|0
1625522400000|2021-07-05 22:00:00|6572.2|6568.2|6576.8|6572.8|6577.2|6573.2|6571.3|6567.3|0
1625526000000|2021-07-05 23:00:00|6576.9|6572.9|6577.6|6574.6|6579|6576|6576.3|6572.9|0
1625529600000|2021-07-06 00:00:00|6577.7|6574.7|6583.5|6580.5|6584.7|6581.7|6568.1|6565.1|0
1625533200000|2021-07-06 01:00:00|6583.1|6580.1|6577.1|6574.1|6584.5|6581.5|6575.1|6572.1|0
1625536800000|2021-07-06 02:00:00|6577|6574|6576.1|6573.1|6583|6580|6576.1|6573.1|0
1625540400000|2021-07-06 03:00:00|6575.8|6572.8|6573.6|6570.6|6576.9|6573.9|6572.8|6569.8|0
1625544000000|2021-07-06 04:00:00|6573.8|6570.8|6574.3|6571.3|6577.3|6574.3|6572.9|6569.9|0
1625547600000|2021-07-06 05:00:00|6574.6|6571.6|6565.5|6562.5|6576.7|6573.7|6565.5|6562.5|0
1625551200000|2021-07-06 06:00:00|6566|6563|6556.8|6554.8|6566.5|6563.8|6547.3|6545.3|1825
1625554800000|2021-07-06 07:00:00|6556.3|6555.3|6540.9|6539.9|6558.3|6557.3|6531.2|6530.2|7659
1625558400000|2021-07-06 08:00:00|6541.2|6540.2|6546.7|6545.7|6549.7|6548.7|6531.7|6530.7|3764
1625562000000|2021-07-06 09:00:00|6546.4|6545.4|6550.4|6549.4|6553.7|6552.7|6535.9|6534.9|3115
1625565600000|2021-07-06 10:00:00|6550.2|6549.2|6552.9|6551.9|6556.2|6555.2|6546.4|6545.4|1780
1625569200000|2021-07-06 11:00:00|6553.2|6552.2|6549|6548|6553.9|6552.9|6545.9|6544.9|1437
1625572800000|2021-07-06 12:00:00|6549.2|6548.2|6561.2|6560.2|6562|6561|6547|6546|1730
1625576400000|2021-07-06 13:00:00|6561|6560|6539.7|6538.7|6562.7|6561.7|6538.2|6537.2|3436
1625580000000|2021-07-06 14:00:00|6539.5|6538.5|6489.1|6488.1|6540.5|6539.5|6486.6|6485.6|15428
1625583600000|2021-07-06 15:00:00|6488.3|6487.3|6506|6504|6509.5|6507.5|6483.1|6482.1|11728
1625587200000|2021-07-06 16:00:00|6506.2|6504.2|6500|6498|6506.2|6504.2|6489|6487|1565
1625590800000|2021-07-06 17:00:00|6500.2|6498.2|6506.5|6504.5|6508|6506|6500|6498|665
1625594400000|2021-07-06 18:00:00|6506.7|6504.7|6506.5|6504.5|6512.7|6510.7|6504|6502|502
1625598000000|2021-07-06 19:00:00|6506.7|6504.7|6505.2|6503.2|6513.7|6511.7|6502.7|6500.7|860
1625601600000|2021-07-06 20:00:00|6506.3|6502.3|6498.7|6494.7|6507.3|6503.3|6497.4|6493.4|0
1625605200000|2021-07-06 21:00:00|6498.8|6494.8|6496.9|6492.9|6499.6|6495.6|6495.4|6491.4|0
1625608800000|2021-07-06 22:00:00|6497.6|6493.6|6499.2|6495.2|6500.2|6496.2|6496.5|6492.5|0
1625612400000|2021-07-06 23:00:00|6499.1|6495.1|6496.1|6493.1|6499.8|6496.7|6494.3|6491.3|0
1625616000000|2021-07-07 00:00:00|6496.2|6493.2|6503.4|6500.4|6504.4|6501.4|6491.1|6488.1|0
1625619600000|2021-07-07 01:00:00|6503.2|6500.2|6508.5|6505.5|6511.6|6508.6|6502.1|6499.1|0
1625623200000|2021-07-07 02:00:00|6508.2|6505.2|6508.9|6505.9|6510.8|6507.8|6502.8|6499.8|0
1625626800000|2021-07-07 03:00:00|6509.2|6506.2|6511.5|6508.5|6514.5|6511.5|6507.5|6504.5|0
1625630400000|2021-07-07 04:00:00|6510.8|6507.8|6504.5|6501.5|6513|6510|6503|6500|0
1625634000000|2021-07-07 05:00:00|6504.2|6501.2|6512.4|6509.4|6512.5|6509.5|6501.6|6498.6|0
1625637600000|2021-07-07 06:00:00|6512.1|6509.1|6521.7|6519.7|6522.2|6520.2|6506|6504|2104
1625641200000|2021-07-07 07:00:00|6521.2|6520.2|6533.4|6532.4|6551.5|6550.5|6520.7|6519.7|10411
1625644800000|2021-07-07 08:00:00|6533.6|6532.6|6526.4|6525.4|6542.4|6541.4|6523.4|6522.4|4594
1625648400000|2021-07-07 09:00:00|6526.9|6525.9|6518.9|6517.9|6536.9|6535.9|6518.9|6517.9|2653
1625652000000|2021-07-07 10:00:00|6519.1|6518.1|6513.4|6512.4|6519.1|6518.1|6498.9|6497.9|5932
1625655600000|2021-07-07 11:00:00|6513.6|6512.6|6509|6508|6514.1|6513.1|6503.7|6502.7|1772
1625659200000|2021-07-07 12:00:00|6509.7|6508.7|6504|6503|6515|6514|6499.2|6498.2|2958
1625662800000|2021-07-07 13:00:00|6503.5|6502.5|6520|6519|6525.5|6524.5|6497.5|6496.5|5408
1625666400000|2021-07-07 14:00:00|6519.7|6518.7|6507.4|6506.4|6522.7|6521.7|6499.9|6498.9|5075
1625670000000|2021-07-07 15:00:00|6506.9|6505.9|6532.9|6530.9|6536.6|6534.6|6505.6|6504.6|8986
1625673600000|2021-07-07 16:00:00|6532.4|6530.4|6533.9|6531.9|6536.9|6534.9|6531.4|6529.4|1098
1625677200000|2021-07-07 17:00:00|6534.1|6532.1|6524.1|6522.1|6534.4|6532.4|6523.4|6521.4|856
1625680800000|2021-07-07 18:00:00|6524.4|6522.4|6531.4|6529.4|6532.6|6530.6|6522.4|6520.4|717
1625684400000|2021-07-07 19:00:00|6531.1|6529.1|6535.9|6533.9|6537.4|6535.4|6529.9|6527.9|841
1625688000000|2021-07-07 20:00:00|6536.8|6532.8|6539.2|6535.2|6539.6|6535.6|6533.4|6529.4|0
1625691600000|2021-07-07 21:00:00|6539.1|6535.1|6538.8|6534.8|6539.1|6535.1|6538.4|6534.4|0
1625695200000|2021-07-07 22:00:00|6538.9|6534.9|6538.4|6534.4|6539.3|6535.3|6536.8|6532.8|0
1625698800000|2021-07-07 23:00:00|6538.3|6534.3|6536.2|6533.2|6538.7|6535.2|6535.4|6532.4|0
1625702400000|2021-07-08 00:00:00|6536.3|6533.3|6529.1|6526.1|6538.5|6535.5|6525.4|6522.4|0
1625706000000|2021-07-08 01:00:00|6529.2|6526.2|6520.4|6517.4|6531.9|6528.9|6520.4|6517.4|0
1625709600000|2021-07-08 02:00:00|6520.5|6517.5|6517.3|6514.3|6523.7|6520.7|6511.4|6508.4|0
1625713200000|2021-07-08 03:00:00|6517|6514|6516.6|6513.6|6518.9|6515.9|6513.5|6510.5|0
1625716800000|2021-07-08 04:00:00|6516.3|6513.3|6521|6518|6521|6518|6515|6512|0
1625720400000|2021-07-08 05:00:00|6520.3|6517.3|6510.1|6507.1|6521|6518|6510.1|6507.1|0
1625724000000|2021-07-08 06:00:00|6510.4|6507.4|6486.9|6484.9|6515.1|6513.1|6479.4|6477.4|3455
1625727600000|2021-07-08 07:00:00|6487.6|6485.6|6433.4|6432.4|6489.4|6488.4|6409.1|6408.1|17142
1625731200000|2021-07-08 08:00:00|6433.6|6432.6|6415.9|6414.9|6433.6|6432.6|6400.4|6399.4|9902
1625734800000|2021-07-08 09:00:00|6415.6|6414.6|6405.6|6404.6|6423.9|6422.9|6399.9|6398.9|4927
1625738400000|2021-07-08 10:00:00|6405.4|6404.4|6389.1|6388.1|6405.6|6404.6|6372.6|6371.6|10103
1625742000000|2021-07-08 11:00:00|6389.9|6388.9|6365.2|6364.2|6394.4|6393.4|6362.7|6361.7|5674
1625745600000|2021-07-08 12:00:00|6365.4|6364.4|6380.9|6379.9|6393.9|6392.9|6350.4|6349.4|8454
1625749200000|2021-07-08 13:00:00|6380.7|6379.7|6382.2|6381.2|6390.7|6389.7|6359.7|6358.7|9676
1625752800000|2021-07-08 14:00:00|6382.4|6381.4|6358.5|6357.5|6382.4|6381.4|6348.3|6347.3|11469
1625756400000|2021-07-08 15:00:00|6359|6358|6412.5|6410.5|6414|6412|6356.3|6355.3|19329
1625760000000|2021-07-08 16:00:00|6412.8|6410.8|6410.8|6408.8|6417.3|6415.3|6406.5|6404.5|1995
1625763600000|2021-07-08 17:00:00|6411|6409|6404.5|6402.5|6411.8|6409.8|6400.8|6398.8|1154
1625767200000|2021-07-08 18:00:00|6404.8|6402.8|6393|6391|6405.3|6403.3|6388|6386|885
1625770800000|2021-07-08 19:00:00|6392.8|6390.8|6403.5|6401.5|6404.3|6402.3|6383|6381|1180
1625774400000|2021-07-08 20:00:00|6403.3|6401.3|6402.5|6398.5|6410.5|6406.5|6399.3|6395.3|0
1625778000000|2021-07-08 21:00:00|6402.9|6398.9|6402.7|6398.7|6402.9|6398.9|6402.1|6398.1|0
1625781600000|2021-07-08 22:00:00|6402.8|6398.8|6399.9|6395.9|6405.1|6401.1|6398.7|6394.7|0
1625785200000|2021-07-08 23:00:00|6399.8|6395.8|6398.9|6395.9|6404.7|6401.7|6397.8|6394.8|0
1625788800000|2021-07-09 00:00:00|6399|6396|6387.7|6384.7|6409.3|6406.3|6387.6|6384.6|0
1625792400000|2021-07-09 01:00:00|6387.3|6384.3|6377.7|6374.7|6391.1|6388.1|6376.7|6373.7|0
1625796000000|2021-07-09 02:00:00|6377.8|6374.8|6385.7|6382.7|6387.2|6384.2|6368.3|6365.3|0
1625799600000|2021-07-09 03:00:00|6386|6383|6389.7|6386.7|6397|6394|6384.6|6381.6|0
1625803200000|2021-07-09 04:00:00|6389.9|6386.9|6401.5|6398.5|6403.1|6400.1|6386.6|6383.6|0
1625806800000|2021-07-09 05:00:00|6401.6|6398.6|6417.1|6414.1|6417.7|6414.7|6400.8|6397.8|0
1625810400000|2021-07-09 06:00:00|6417|6414|6428.3|6426.3|6434.8|6432.8|6416.4|6412.9|3292
1625814000000|2021-07-09 07:00:00|6427.8|6426.8|6468.4|6467.4|6477.7|6476.7|6427.8|6426.8|14802
1625817600000|2021-07-09 08:00:00|6468.7|6467.7|6502.9|6501.9|6503.4|6502.4|6468.7|6467.7|9420
1625821200000|2021-07-09 09:00:00|6503.2|6502.2|6490.4|6489.4|6523.7|6522.7|6490.4|6489.4|8871
1625824800000|2021-07-09 10:00:00|6490.2|6489.2|6503.7|6502.7|6511.2|6510.2|6488.9|6487.9|4177
1625828400000|2021-07-09 11:00:00|6504.2|6503.2|6513.2|6512.2|6514.7|6513.7|6501.7|6500.7|4002
1625832000000|2021-07-09 12:00:00|6513.4|6512.4|6500.7|6499.7|6515.7|6514.7|6498.4|6497.4|3776
1625835600000|2021-07-09 13:00:00|6500.9|6499.9|6516.9|6515.9|6518.7|6517.7|6496.7|6495.7|6472
1625839200000|2021-07-09 14:00:00|6517.2|6516.2|6530.6|6529.6|6532.6|6531.6|6516.1|6515.1|6704
1625842800000|2021-07-09 15:00:00|6530.3|6529.3|6536.1|6534.1|6538.6|6536.6|6518.6|6517.6|12705
1625846400000|2021-07-09 16:00:00|6535.8|6533.8|6533.6|6531.6|6540.6|6538.6|6532.6|6530.6|1374
1625850000000|2021-07-09 17:00:00|6533.3|6531.3|6531.1|6529.1|6533.6|6531.6|6530.1|6528.1|526
1625853600000|2021-07-09 18:00:00|6531.6|6529.6|6538.1|6536.1|6538.6|6536.6|6530.3|6528.3|307
1625857200000|2021-07-09 19:00:00|6537.8|6535.8|6533.3|6531.3|6539.1|6537.1|6527.3|6525.3|1257
1625860800000|2021-07-09 20:00:00|6533.4|6529.3|6539.9|6535.9|6540.4|6536.4|6533.4|6529.3|0
1625864400000|2021-07-09 21:00:00|6539.8|6535.8|6539.8|6535.8|6539.8|6535.8|6539.8|6535.8|0
1626040800000|2021-07-11 22:00:00|6542.9|6538.9|6541.4|6537.4|6544.4|6540.4|6541.1|6537.1|0
1626044400000|2021-07-11 23:00:00|6541.7|6537.7|6539.8|6536.8|6542|6539|6535.2|6532|0
1626048000000|2021-07-12 00:00:00|6539.7|6536.7|6536|6533|6540.7|6537.7|6525.1|6522.1|0
1626051600000|2021-07-12 01:00:00|6535.7|6532.7|6528.3|6525.3|6536.8|6533.8|6527.4|6524.4|0
1626055200000|2021-07-12 02:00:00|6527.9|6524.9|6531.3|6528.3|6534.3|6531.3|6527.9|6524.9|0
1626058800000|2021-07-12 03:00:00|6531.6|6528.6|6525.1|6522.1|6532.9|6529.9|6525.1|6522.1|0
1626062400000|2021-07-12 04:00:00|6525.3|6522.3|6531.5|6528.5|6531.5|6528.5|6523.5|6520.5|0
1626066000000|2021-07-12 05:00:00|6531.6|6528.6|6522.9|6519.9|6531.9|6528.9|6522.6|6519.6|0
1626069600000|2021-07-12 06:00:00|6522.6|6519.6|6524.8|6522.8|6536.1|6534.1|6517.8|6515.8|1825
1626073200000|2021-07-12 07:00:00|6524.3|6523.3|6484.7|6483.7|6526.3|6525.3|6479.2|6478.2|10521
1626076800000|2021-07-12 08:00:00|6483.7|6482.7|6509.4|6508.4|6512.2|6511.2|6481.2|6480.2|5857
1626080400000|2021-07-12 09:00:00|6509.7|6508.7|6504.7|6503.7|6510.2|6509.2|6496.2|6495.2|23632
1626084000000|2021-07-12 10:00:00|6504.9|6503.9|6499.9|6498.9|6508.9|6507.9|6490.2|6489.2|38559
1626087600000|2021-07-12 11:00:00|6500.2|6499.2|6522.1|6521.1|6526.6|6525.6|6500.2|6499.2|13408
1626091200000|2021-07-12 12:00:00|6522.6|6521.6|6539.1|6538.1|6539.6|6538.6|6515.6|6514.6|10712
1626094800000|2021-07-12 13:00:00|6539.3|6538.3|6556.3|6555.3|6556.8|6555.8|6530.6|6529.6|6328
1626098400000|2021-07-12 14:00:00|6556.1|6555.1|6555.4|6554.4|6569.2|6568.2|6552.7|6551.7|7144
1626102000000|2021-07-12 15:00:00|6555.7|6554.7|6565.9|6563.9|6568.2|6567.2|6554.2|6553.2|9785
1626105600000|2021-07-12 16:00:00|6566.2|6564.2|6564.7|6562.7|6569.2|6567.2|6563.4|6561.4|1224
1626109200000|2021-07-12 17:00:00|6564.9|6562.9|6566.7|6564.7|6568.7|6566.7|6564.4|6562.4|349
1626112800000|2021-07-12 18:00:00|6566.9|6564.9|6569.2|6567.2|6571.7|6569.7|6565.7|6563.7|373
1626116400000|2021-07-12 19:00:00|6569.4|6567.4|6565.2|6563.2|6571.2|6569.2|6561.9|6559.9|1365
1626120000000|2021-07-12 20:00:00|6566.4|6562.4|6565.4|6561.4|6568.7|6564.7|6565.1|6561.1|0
1626123600000|2021-07-12 21:00:00|6565.5|6561.5|6566.3|6562.3|6566.4|6562.4|6564.7|6560.7|0
1626127200000|2021-07-12 22:00:00|6566.5|6562.5|6563|6559|6567.8|6563.8|6562.6|6558.6|0
1626130800000|2021-07-12 23:00:00|6563.1|6559.1|6567.2|6564.2|6567.8|6564.8|6562.6|6558.6|0
1626134400000|2021-07-13 00:00:00|6567.1|6564.1|6573.1|6570.1|6574.7|6571.7|6565.6|6562.6|0
1626138000000|2021-07-13 01:00:00|6572.8|6569.8|6572.3|6569.3|6572.8|6569.8|6562.8|6559.8|0
1626141600000|2021-07-13 02:00:00|6572.2|6569.2|6569.2|6566.2|6573.1|6570.1|6568.4|6565.4|0
1626145200000|2021-07-13 03:00:00|6569.3|6566.3|6569.8|6566.8|6571.6|6568.6|6568.4|6565.4|0
1626148800000|2021-07-13 04:00:00|6570|6567|6569|6566|6570.6|6567.6|6567.2|6564.2|0
1626152400000|2021-07-13 05:00:00|6569.1|6566.1|6564.3|6561.3|6569.8|6566.8|6563.5|6560.5|0
1626156000000|2021-07-13 06:00:00|6564.5|6561.5|6565.9|6563.9|6566.7|6564.7|6555.9|6553.9|1415
1626159600000|2021-07-13 07:00:00|6565.4|6564.4|6547.8|6546.8|6571.2|6570.2|6543.7|6542.7|36773
1626163200000|2021-07-13 08:00:00|6548|6547|6548.8|6547.8|6556.3|6555.3|6546.5|6545.5|33170
1626166800000|2021-07-13 09:00:00|6548.3|6547.3|6542.3|6541.3|6549.5|6548.5|6541.3|6540.3|9378
1626170400000|2021-07-13 10:00:00|6542.5|6541.5|6546.5|6545.5|6549.5|6548.5|6540|6539|9518
1626174000000|2021-07-13 11:00:00|6546|6545|6551.3|6550.3|6557|6556|6541.3|6540.3|16962
1626177600000|2021-07-13 12:00:00|6551.5|6550.5|6551.3|6550.3|6565|6564|6539|6538|23933
1626181200000|2021-07-13 13:00:00|6551|6550|6556.3|6555.3|6567|6566|6548.8|6547.8|14847
1626184800000|2021-07-13 14:00:00|6556.5|6555.5|6538.7|6537.7|6557.5|6556.5|6537.7|6536.7|15692
1626188400000|2021-07-13 15:00:00|6538.2|6537.2|6555.9|6553.9|6559.2|6557.2|6536.7|6535.7|36722
1626192000000|2021-07-13 16:00:00|6556.2|6554.2|6559.4|6557.4|6562.7|6560.7|6555.7|6553.7|2987
1626195600000|2021-07-13 17:00:00|6559.7|6557.7|6553.7|6551.7|6560.7|6558.7|6549.2|6547.2|789
1626199200000|2021-07-13 18:00:00|6553.4|6551.4|6553.4|6551.4|6554.9|6552.9|6547.2|6545.2|567
1626202800000|2021-07-13 19:00:00|6553.7|6551.7|6556.9|6554.9|6556.9|6554.9|6548.4|6546.4|1912
1626206400000|2021-07-13 20:00:00|6558.1|6554.1|6555.4|6551.4|6559.9|6555.9|6553.7|6549.7|0
1626210000000|2021-07-13 21:00:00|6555.6|6551.6|6555.6|6551.6|6556.2|6552.2|6554.6|6550.6|0
1626213600000|2021-07-13 22:00:00|6555.7|6551.7|6558.2|6554.2|6560.6|6556.6|6555.2|6551.2|0
1626217200000|2021-07-13 23:00:00|6558.3|6554.3|6549.9|6546.9|6559.2|6555.6|6549.2|6546.2|0
1626220800000|2021-07-14 00:00:00|6549.8|6546.8|6560.3|6557.3|6560.3|6557.3|6549.5|6546.5|0
1626224400000|2021-07-14 01:00:00|6560.4|6557.4|6558.7|6555.7|6562.4|6559.4|6555.9|6552.9|0
1626228000000|2021-07-14 02:00:00|6559|6556|6555.3|6552.3|6559.5|6556.5|6553.1|6550.1|0
1626231600000|2021-07-14 03:00:00|6555.4|6552.4|6552.9|6549.9|6556.1|6553.1|6549.9|6546.9|0
1626235200000|2021-07-14 04:00:00|6552.2|6549.2|6545.4|6542.4|6553.7|6550.7|6545|6542|0
1626238800000|2021-07-14 05:00:00|6545.3|6542.3|6546.3|6543.3|6552.2|6549.2|6544.6|6541.6|0
1626242400000|2021-07-14 06:00:00|6546.5|6543.5|6541.7|6539.7|6547.9|6545.9|6534.4|6532.4|3380
1626246000000|2021-07-14 07:00:00|6541.2|6540.2|6546|6545|6561.4|6560.4|6528.9|6527.9|17571
1626249600000|2021-07-14 08:00:00|6546.8|6545.8|6541.5|6540.5|6548|6547|6532|6531|12748
1626253200000|2021-07-14 09:00:00|6541.3|6540.3|6542.3|6541.3|6552.8|6551.8|6539|6538|10790
1626256800000|2021-07-14 10:00:00|6541.8|6540.8|6541|6540|6550.3|6549.3|6536.8|6535.8|5735
1626260400000|2021-07-14 11:00:00|6541.5|6540.5|6546.7|6545.7|6549.5|6548.5|6541|6540|11622
1626264000000|2021-07-14 12:00:00|6547|6546|6553.5|6552.5|6555.5|6554.5|6542.5|6541.5|24683
1626267600000|2021-07-14 13:00:00|6553.7|6552.7|6552.2|6551.2|6566.5|6565.5|6548.5|6547.5|4952
1626271200000|2021-07-14 14:00:00|6552.5|6551.5|6558.3|6557.3|6562.6|6561.6|6548.5|6547.5|10022
1626274800000|2021-07-14 15:00:00|6558.1|6557.1|6545.8|6543.8|6564.6|6562.6|6544.1|6542.1|15409
1626278400000|2021-07-14 16:00:00|6546.1|6544.1|6559.1|6557.1|6563.1|6561.1|6545.6|6543.6|2110
1626282000000|2021-07-14 17:00:00|6559.3|6557.3|6558.6|6556.6|6561.1|6559.1|6550.1|6548.1|455
1626285600000|2021-07-14 18:00:00|6558.8|6556.8|6556.3|6554.3|6560.8|6558.8|6554.6|6552.6|322
1626289200000|2021-07-14 19:00:00|6556.6|6554.6|6551.3|6549.3|6559.1|6557.1|6548.3|6546.3|532
1626292800000|2021-07-14 20:00:00|6552.2|6548.2|6551.8|6547.8|6556.7|6552.7|6551.3|6547.3|0
1626296400000|2021-07-14 21:00:00|6551.6|6547.6|6551.5|6547.5|6552|6548|6550.7|6546.7|0
1626300000000|2021-07-14 22:00:00|6551.6|6547.6|6551.8|6547.8|6553.7|6549.7|6549.8|6545.8|0
1626303600000|2021-07-14 23:00:00|6552.1|6548.1|6552.3|6549.3|6553.7|6549.7|6549.4|6546.4|0
1626307200000|2021-07-15 00:00:00|6552.2|6549.2|6541.4|6538.4|6552.3|6549.3|6538.4|6535.4|0
1626310800000|2021-07-15 01:00:00|6541.5|6538.5|6547.8|6544.8|6549.3|6546.3|6537.9|6534.9|0
1626314400000|2021-07-15 02:00:00|6547.7|6544.7|6547.9|6544.9|6549.5|6546.5|6542.8|6539.8|0
1626318000000|2021-07-15 03:00:00|6547.8|6544.8|6549.6|6546.6|6551.9|6548.9|6546.4|6543.4|0
1626321600000|2021-07-15 04:00:00|6549.4|6546.4|6547.1|6544.1|6551.1|6548.1|6545.7|6542.7|0
1626325200000|2021-07-15 05:00:00|6547.4|6544.4|6546.3|6543.3|6549.8|6546.8|6543.4|6540.4|0
1626328800000|2021-07-15 06:00:00|6546.1|6543.1|6549.8|6547.8|6549.8|6547.8|6537.1|6535.1|1300
1626332400000|2021-07-15 07:00:00|6549.3|6548.3|6531.7|6530.7|6549.3|6548.3|6519.6|6518.6|8480
1626336000000|2021-07-15 08:00:00|6531.2|6530.2|6543|6542|6555.7|6554.7|6524.7|6523.7|7892
1626339600000|2021-07-15 09:00:00|6542.7|6541.7|6530.5|6529.5|6544.7|6543.7|6524.5|6523.5|3928
1626343200000|2021-07-15 10:00:00|6530.2|6529.2|6507.2|6506.2|6535.2|6534.2|6495.7|6494.7|3160
1626346800000|2021-07-15 11:00:00|6507.7|6506.7|6506.9|6505.9|6518.2|6517.2|6491.2|6490.2|2849
1626350400000|2021-07-15 12:00:00|6507.4|6506.4|6492.4|6491.4|6513.7|6512.7|6492.4|6491.4|3603
1626354000000|2021-07-15 13:00:00|6491.7|6490.7|6492.9|6491.9|6496.2|6495.2|6471.2|6470.2|6610
1626357600000|2021-07-15 14:00:00|6493.2|6492.2|6488.2|6487.2|6498.2|6497.2|6484.2|6483.2|14241
1626361200000|2021-07-15 15:00:00|6487.9|6486.9|6497.9|6495.9|6501.7|6499.7|6474.2|6473.2|7891
1626364800000|2021-07-15 16:00:00|6498.2|6496.2|6489.2|6487.2|6498.7|6496.7|6489.2|6487.2|2894
1626368400000|2021-07-15 17:00:00|6488.9|6486.9|6470.4|6468.4|6489.7|6487.7|6470.4|6468.4|1395
1626372000000|2021-07-15 18:00:00|6470.2|6468.2|6479.9|6477.9|6480.2|6478.2|6469.7|6467.7|493
1626375600000|2021-07-15 19:00:00|6480.2|6478.2|6494.7|6492.7|6496.9|6494.9|6479.7|6477.7|1690
1626379200000|2021-07-15 20:00:00|6494.9|6490.9|6489|6485|6497.3|6493.3|6487.8|6483.8|0
1626382800000|2021-07-15 21:00:00|6489.8|6485.8|6489.1|6485.1|6490|6486|6488.2|6484.2|0
1626386400000|2021-07-15 22:00:00|6489|6485|6488.4|6484.4|6489.9|6485.9|6485.8|6481.8|0
1626390000000|2021-07-15 23:00:00|6488.5|6484.5|6482.8|6479.8|6489.7|6486.5|6481.8|6478.8|0
1626393600000|2021-07-16 00:00:00|6482.9|6479.9|6479.5|6476.5|6494.8|6491.8|6477.3|6474.3|0
1626397200000|2021-07-16 01:00:00|6479.3|6476.3|6480.4|6477.4|6489.8|6486.8|6473.9|6470.9|0
1626400800000|2021-07-16 02:00:00|6480.8|6477.8|6484.2|6481.2|6485.5|6482.5|6480.1|6477.1|0
1626404400000|2021-07-16 03:00:00|6484.3|6481.3|6492.6|6489.6|6496.4|6493.4|6484.2|6481.2|0
1626408000000|2021-07-16 04:00:00|6492.8|6489.8|6495.8|6492.8|6497.8|6494.8|6490.4|6487.4|0
1626411600000|2021-07-16 05:00:00|6495.9|6492.9|6497.2|6494.2|6504.5|6501.5|6495.9|6492.9|0
1626415200000|2021-07-16 06:00:00|6497.5|6494.5|6515.4|6513.4|6517.9|6515.9|6490.9|6488.9|2129
1626418800000|2021-07-16 07:00:00|6514.9|6513.9|6501.4|6500.4|6528.9|6527.9|6497.7|6496.7|15026
1626422400000|2021-07-16 08:00:00|6501.6|6500.6|6496.9|6495.9|6507.6|6506.6|6486.4|6485.4|4108
1626426000000|2021-07-16 09:00:00|6497.1|6496.1|6480.1|6479.1|6501.4|6500.4|6472.4|6471.4|5805
1626429600000|2021-07-16 10:00:00|6479.9|6478.9|6463.4|6462.4|6483.9|6482.9|6453.9|6452.9|5218
1626433200000|2021-07-16 11:00:00|6463.6|6462.6|6449.6|6448.6|6466.9|6465.9|6448.9|6447.9|5199
1626436800000|2021-07-16 12:00:00|6449.4|6448.4|6466.4|6465.4|6470.1|6469.1|6448.9|6447.9|4051
1626440400000|2021-07-16 13:00:00|6466.6|6465.6|6446.4|6445.4|6476.4|6475.4|6434.1|6433.1|8308
1626444000000|2021-07-16 14:00:00|6446.1|6445.1|6442.4|6441.4|6451.1|6450.1|6418.4|6417.4|13003
1626447600000|2021-07-16 15:00:00|6442.1|6441.1|6465.9|6463.9|6467.9|6465.9|6436.9|6435.9|13066
1626451200000|2021-07-16 16:00:00|6465.4|6463.4|6462.9|6460.9|6471.4|6469.4|6462.4|6460.4|1160
1626454800000|2021-07-16 17:00:00|6463.1|6461.1|6457.4|6455.4|6466.4|6464.4|6456.4|6454.4|694
1626458400000|2021-07-16 18:00:00|6457.1|6455.1|6445.1|6443.1|6457.4|6455.4|6443.6|6441.6|1065
1626462000000|2021-07-16 19:00:00|6445.4|6443.4|6443.9|6441.9|6448.9|6446.9|6433.1|6431.1|1432
1626465600000|2021-07-16 20:00:00|6452.6|6450.6|6458.2|6454.2|6458.9|6454.9|6436.5|6432.5|0
1626645600000|2021-07-18 22:00:00|6458.3|6454.3|6442.1|6438.1|6458.4|6454.4|6436.5|6432.5|0
1626649200000|2021-07-18 23:00:00|6442|6438|6432.7|6429.7|6442.5|6438.5|6426.5|6423.5|0
1626652800000|2021-07-19 00:00:00|6432.6|6429.6|6412.5|6409.5|6435.5|6432.5|6409.7|6406.7|0
1626656400000|2021-07-19 01:00:00|6412.6|6409.6|6413.7|6410.7|6420|6417|6410.6|6407.6|0
1626660000000|2021-07-19 02:00:00|6413.4|6410.4|6416.6|6413.6|6418|6415|6409.6|6406.6|0
1626663600000|2021-07-19 03:00:00|6416.8|6413.8|6422.1|6419.1|6423.6|6420.6|6416.8|6413.8|0
1626667200000|2021-07-19 04:00:00|6421.9|6418.9|6412.9|6409.9|6423.5|6420.5|6411.3|6408.3|0
1626670800000|2021-07-19 05:00:00|6413.2|6410.2|6417.3|6414.3|6423.2|6420.2|6412.2|6409.2|0
1626674400000|2021-07-19 06:00:00|6417.2|6414.2|6408.4|6406.4|6419.1|6417.1|6402.1|6400.1|1892
1626678000000|2021-07-19 07:00:00|6409.4|6408.4|6364.3|6363.3|6412.9|6411.9|6350.8|6349.8|11022
1626681600000|2021-07-19 08:00:00|6364.6|6363.6|6335.6|6334.6|6393.8|6392.8|6329.6|6328.6|8475
1626685200000|2021-07-19 09:00:00|6335.3|6334.3|6341.6|6340.6|6348.8|6347.8|6322.8|6321.8|5632
1626688800000|2021-07-19 10:00:00|6341.3|6340.3|6328.3|6327.3|6345.3|6344.3|6316.6|6315.6|5892
1626692400000|2021-07-19 11:00:00|6328.6|6327.6|6313.4|6312.4|6331.6|6330.6|6291.4|6290.4|5905
1626696000000|2021-07-19 12:00:00|6313.1|6312.1|6304.1|6303.1|6316.1|6315.1|6281.4|6280.4|6289
1626699600000|2021-07-19 13:00:00|6303.9|6302.9|6273.9|6272.9|6311.1|6310.1|6272.4|6271.4|8854
1626703200000|2021-07-19 14:00:00|6274.1|6273.1|6276.1|6275.1|6288.3|6287.3|6253.1|6252.1|11568
1626706800000|2021-07-19 15:00:00|6275.6|6274.6|6299.6|6297.6|6305.1|6303.1|6268.1|6267.1|14531
1626710400000|2021-07-19 16:00:00|6299.1|6297.1|6276.6|6274.6|6299.6|6297.6|6267.1|6265.1|2405
1626714000000|2021-07-19 17:00:00|6276.3|6274.3|6266.8|6264.8|6285.3|6283.3|6266.1|6264.1|1256
1626717600000|2021-07-19 18:00:00|6266.6|6264.6|6266.1|6264.1|6279.3|6277.3|6262.6|6260.6|904
1626721200000|2021-07-19 19:00:00|6266.3|6264.3|6296.6|6294.6|6297.1|6295.1|6262.6|6260.6|1152
1626724800000|2021-07-19 20:00:00|6299.8|6295.8|6308.6|6304.6|6309.7|6305.7|6297.7|6293.7|0
1626728400000|2021-07-19 21:00:00|6308.2|6304.2|6310|6306|6310.1|6306.1|6307.8|6303.8|0
1626732000000|2021-07-19 22:00:00|6310.2|6306.2|6309.2|6305.2|6311.6|6307.6|6304.8|6300.8|0
1626735600000|2021-07-19 23:00:00|6309.3|6305.3|6309.7|6306.7|6312.1|6309.1|6305.7|6302.7|0
1626739200000|2021-07-20 00:00:00|6309.6|6306.6|6321.5|6318.5|6323.8|6320.8|6308|6305|0
1626742800000|2021-07-20 01:00:00|6321.6|6318.6|6332.5|6329.5|6332.5|6329.5|6316.8|6313.8|0
1626746400000|2021-07-20 02:00:00|6332.4|6329.4|6325|6322|6334.1|6331.1|6323|6320|0
1626750000000|2021-07-20 03:00:00|6325.1|6322.1|6295.5|6292.5|6330.7|6327.7|6291.8|6288.8|0
1626753600000|2021-07-20 04:00:00|6295.4|6292.4|6299.1|6296.1|6303|6300|6284.3|6281.3|0
1626757200000|2021-07-20 05:00:00|6299.3|6296.3|6310.7|6307.7|6312.6|6309.6|6295.4|6292.4|0
1626760800000|2021-07-20 06:00:00|6310.6|6307.6|6334.8|6332.8|6339.1|6337.1|6310.6|6307.6|3291
1626764400000|2021-07-20 07:00:00|6335.1|6333.1|6360.8|6359.8|6388.6|6387.6|6324.6|6323.6|13670
1626768000000|2021-07-20 08:00:00|6361.5|6360.5|6352.3|6351.3|6376.8|6375.8|6350.8|6349.8|4717
1626771600000|2021-07-20 09:00:00|6352.5|6351.5|6322.3|6321.3|6358.5|6357.5|6314.8|6313.8|5173
1626775200000|2021-07-20 10:00:00|6322|6321|6324.8|6323.8|6350.3|6349.3|6314|6313|6213
1626778800000|2021-07-20 11:00:00|6325.3|6324.3|6356.8|6355.8|6360.3|6359.3|6311.5|6310.5|4249
1626782400000|2021-07-20 12:00:00|6357|6356|6330.3|6329.3|6360.3|6359.3|6329|6328|3839
1626786000000|2021-07-20 13:00:00|6330.5|6329.5|6349.3|6348.3|6349.8|6348.8|6303.3|6302.3|8236
1626789600000|2021-07-20 14:00:00|6349.8|6348.8|6379.2|6378.2|6379.5|6378.5|6347.7|6346.7|6656
1626793200000|2021-07-20 15:00:00|6379|6378|6362.2|6360.2|6380|6379|6345.7|6343.7|13364
1626796800000|2021-07-20 16:00:00|6362|6360|6364.5|6362.5|6365.7|6363.7|6355.7|6353.7|1160
1626800400000|2021-07-20 17:00:00|6364.2|6362.2|6359|6357|6365.7|6363.7|6351.2|6349.2|955
1626804000000|2021-07-20 18:00:00|6359.2|6357.2|6369.2|6367.2|6373|6371|6359.2|6357.2|639
1626807600000|2021-07-20 19:00:00|6369.7|6367.7|6372.5|6370.5|6384.2|6382.2|6369.5|6367.5|1431
1626811200000|2021-07-20 20:00:00|6372.2|6370.2|6376.8|6372.8|6378.6|6374.6|6370.2|6366.2|0
1626814800000|2021-07-20 21:00:00|6377.2|6373.2|6376.2|6372.2|6377.3|6373.3|6375.3|6371.3|0
1626818400000|2021-07-20 22:00:00|6376.1|6372.1|6380.5|6376.5|6381.6|6377.6|6375.7|6371.7|0
1626822000000|2021-07-20 23:00:00|6380.4|6376.4|6383.2|6380.2|6385.3|6382.3|6379.5|6375.5|0
1626825600000|2021-07-21 00:00:00|6383.1|6380.1|6393.5|6390.5|6397.5|6394.5|6375.8|6372.8|0
1626829200000|2021-07-21 01:00:00|6393.2|6390.2|6375.3|6372.3|6393.5|6390.5|6372.1|6369.1|0
1626832800000|2021-07-21 02:00:00|6375.1|6372.1|6357|6354|6375.1|6372.1|6354.3|6351.3|0
1626836400000|2021-07-21 03:00:00|6357.1|6354.1|6363.5|6360.5|6368.4|6365.4|6357|6354|0
1626840000000|2021-07-21 04:00:00|6363.2|6360.2|6352.4|6349.4|6371|6368|6352.4|6349.4|0
1626843600000|2021-07-21 05:00:00|6352.3|6349.3|6369|6366|6376.6|6373.6|6352|6349|0
1626847200000|2021-07-21 06:00:00|6369.1|6366.1|6384|6382|6384.5|6382.5|6358.5|6356.5|1988
1626850800000|2021-07-21 07:00:00|6383.5|6382.5|6424.3|6423.3|6430.8|6429.8|6376.5|6375.5|14646
1626854400000|2021-07-21 08:00:00|6424.5|6423.5|6431|6430|6447.5|6446.5|6414.3|6413.3|6316
1626858000000|2021-07-21 09:00:00|6431.3|6430.3|6433.5|6432.5|6437.3|6436.3|6420.3|6419.3|3258
1626861600000|2021-07-21 10:00:00|6433.8|6432.8|6434|6433|6437.3|6436.3|6423.3|6422.3|2459
1626865200000|2021-07-21 11:00:00|6432.3|6431.3|6409.9|6408.9|6432.8|6431.8|6401.4|6400.4|2826
1626868800000|2021-07-21 12:00:00|6410.7|6409.7|6438.9|6437.9|6440.2|6439.2|6407.2|6406.2|3178
1626872400000|2021-07-21 13:00:00|6439.4|6438.4|6457.9|6456.9|6464.7|6463.7|6437.2|6436.2|5844
1626876000000|2021-07-21 14:00:00|6458.7|6457.7|6467.8|6466.8|6472.8|6471.8|6452.3|6451.3|6472
1626879600000|2021-07-21 15:00:00|6468|6467|6476.8|6474.8|6479.3|6477.3|6460|6458|8506
1626883200000|2021-07-21 16:00:00|6477|6475|6471.8|6469.8|6479.3|6477.3|6469.3|6467.3|1528
1626886800000|2021-07-21 17:00:00|6472|6470|6484.3|6482.3|6484.3|6482.3|6471.8|6469.8|912
1626890400000|2021-07-21 18:00:00|6484.8|6482.8|6484.3|6482.3|6485|6483|6479.8|6477.8|701
1626894000000|2021-07-21 19:00:00|6484|6482|6486.3|6484.3|6488.5|6486.5|6475|6473|984
1626897600000|2021-07-21 20:00:00|6488.2|6484.2|6495.9|6491.9|6496.2|6492.2|6487.7|6483.7|0
1626901200000|2021-07-21 21:00:00|6495.8|6491.8|6495.2|6491.2|6496.6|6492.6|6495|6491|0
1626904800000|2021-07-21 22:00:00|6495.1|6491.1|6488|6484|6495.5|6491.5|6486.8|6482.8|0
1626908400000|2021-07-21 23:00:00|6488.1|6484.1|6488.9|6485.9|6492.3|6489.3|6486.4|6483.4|0
1626912000000|2021-07-22 00:00:00|6488.8|6485.8|6484|6481|6493.1|6490.1|6482.2|6479.2|0
1626915600000|2021-07-22 01:00:00|6483.7|6480.7|6496|6493|6499.3|6496.3|6483.3|6480.3|0
1626919200000|2021-07-22 02:00:00|6496.1|6493.1|6490.1|6487.1|6496.7|6493.7|6489.8|6486.8|0
1626922800000|2021-07-22 03:00:00|6490|6487|6491.5|6488.5|6494.4|6491.4|6489|6486|0
1626926400000|2021-07-22 04:00:00|6491.4|6488.4|6493.4|6490.4|6493.5|6490.5|6491.2|6488.2|0
1626930000000|2021-07-22 05:00:00|6493.1|6490.1|6498.5|6495.5|6502.6|6499.6|6491|6488|0
1626933600000|2021-07-22 06:00:00|6498.6|6495.6|6494|6492|6498.6|6496.5|6485|6483|1167
1626937200000|2021-07-22 07:00:00|6493.5|6492.5|6501.7|6500.7|6508|6507|6484.3|6483.3|8225
1626940800000|2021-07-22 08:00:00|6501.4|6500.4|6505.4|6504.4|6509.9|6508.9|6496.2|6495.2|2791
1626944400000|2021-07-22 09:00:00|6505.2|6504.2|6512.2|6511.2|6515.7|6514.7|6496.7|6495.7|5096
1626948000000|2021-07-22 10:00:00|6511.4|6510.4|6519.7|6518.7|6525.9|6524.9|6510.4|6509.4|2153
1626951600000|2021-07-22 11:00:00|6519.4|6518.4|6516.6|6515.6|6520.7|6519.7|6507.9|6506.9|2091
1626955200000|2021-07-22 12:00:00|6516.9|6515.9|6493.4|6492.4|6516.9|6515.9|6483.6|6482.6|3353
1626958800000|2021-07-22 13:00:00|6492.4|6491.4|6482.1|6481.1|6501.4|6500.4|6474.4|6473.4|6481
1626962400000|2021-07-22 14:00:00|6482.6|6481.6|6485.6|6484.6|6499.6|6498.6|6479.9|6478.9|4082
1626966000000|2021-07-22 15:00:00|6485.3|6484.3|6487.6|6485.6|6489.6|6488.1|6479.3|6478.3|8489
1626969600000|2021-07-22 16:00:00|6487.1|6485.1|6494.6|6492.6|6494.6|6492.6|6477.6|6475.6|1192
1626973200000|2021-07-22 17:00:00|6494.3|6492.3|6500.1|6498.1|6500.1|6498.1|6492.6|6490.6|719
1626976800000|2021-07-22 18:00:00|6499.8|6497.8|6506.1|6504.1|6506.3|6504.3|6499.6|6497.6|548
1626980400000|2021-07-22 19:00:00|6506.3|6504.3|6494.8|6492.8|6506.6|6504.6|6493.1|6491.1|555
1626984000000|2021-07-22 20:00:00|6493.6|6491.6|6511|6507|6512.1|6508.1|6493.6|6491.4|0
1626987600000|2021-07-22 21:00:00|6511.2|6507.2|6510.1|6506.1|6511.8|6507.8|6509.6|6505.6|0
1626991200000|2021-07-22 22:00:00|6510.2|6506.2|6508.2|6504.2|6511.2|6507.2|6507.3|6503.3|0
1626994800000|2021-07-22 23:00:00|6508.3|6504.3|6507.4|6504.4|6510|6506|6507.1|6504.1|0
1626998400000|2021-07-23 00:00:00|6507.2|6504.2|6508.5|6505.5|6511|6508|6502.9|6499.9|0
1627002000000|2021-07-23 01:00:00|6507.8|6504.8|6505.8|6502.8|6510.1|6507.1|6503.3|6500.3|0
1627005600000|2021-07-23 02:00:00|6505.7|6502.7|6503.2|6500.2|6509.2|6506.2|6500.2|6497.2|0
1627009200000|2021-07-23 03:00:00|6503.1|6500.1|6500.9|6497.9|6505.5|6502.5|6500.1|6497.1|0
1627012800000|2021-07-23 04:00:00|6500.6|6497.6|6502.7|6499.7|6503.6|6500.6|6497.2|6494.2|0
1627016400000|2021-07-23 05:00:00|6502.8|6499.8|6502.8|6499.8|6503.6|6500.6|6499.7|6496.7|0
1627020000000|2021-07-23 06:00:00|6502.6|6499.6|6521.1|6519.1|6523.6|6521.6|6500.3|6498.3|1666
1627023600000|2021-07-23 07:00:00|6520.6|6519.6|6522.2|6521.2|6527.1|6526.1|6510.6|6509.6|8376
1627027200000|2021-07-23 08:00:00|6522.9|6521.9|6529.9|6528.9|6533.7|6532.7|6518.9|6517.9|2844
1627030800000|2021-07-23 09:00:00|6530.2|6529.2|6536.4|6535.4|6546.4|6545.4|6529.2|6528.2|2667
1627034400000|2021-07-23 10:00:00|6536.7|6535.7|6549.9|6548.9|6550.2|6549.2|6535.7|6534.7|2056
1627038000000|2021-07-23 11:00:00|6550.2|6549.2|6552.3|6551.3|6552.6|6551.6|6540.7|6539.7|1444
1627041600000|2021-07-23 12:00:00|6552.6|6551.6|6554.1|6553.1|6555.6|6554.6|6546.8|6545.8|1876
1627045200000|2021-07-23 13:00:00|6553.6|6552.6|6555.1|6554.1|6570.8|6569.8|6552.8|6551.8|5218
1627048800000|2021-07-23 14:00:00|6554.6|6553.6|6566.1|6565.1|6572.3|6571.3|6553.1|6552.1|4258
1627052400000|2021-07-23 15:00:00|6566.3|6565.3|6569.3|6567.3|6578.1|6576.1|6564.6|6563.6|7641
1627056000000|2021-07-23 16:00:00|6569.6|6567.6|6574.6|6572.6|6578.1|6576.1|6568.3|6566.3|1001
1627059600000|2021-07-23 17:00:00|6574.8|6572.8|6581.1|6579.1|6582.6|6580.6|6574.1|6572.1|613
1627063200000|2021-07-23 18:00:00|6580.8|6578.8|6567.3|6565.3|6581.3|6579.3|6566.6|6564.6|1300
1627066800000|2021-07-23 19:00:00|6567.6|6565.6|6564.6|6562.6|6571.3|6569.3|6563.6|6561.6|1276
1627070400000|2021-07-23 20:00:00|6568.5|6564.5|6562.6|6558.6|6568.5|6564.5|6561.1|6557.1|0
1627250400000|2021-07-25 22:00:00|6566.8|6562.8|6569.3|6565.3|6570.3|6566.3|6564.3|6560.3|0
1627254000000|2021-07-25 23:00:00|6569.4|6565.4|6567.7|6564.7|6571.3|6568.3|6566.1|6563.1|0
1627257600000|2021-07-26 00:00:00|6567.6|6564.6|6553.9|6550.9|6568.8|6565.8|6547.3|6544.3|0
1627261200000|2021-07-26 01:00:00|6554.1|6551.1|6552.2|6549.2|6559|6556|6542.9|6539.9|0
1627264800000|2021-07-26 02:00:00|6553|6550|6542.9|6539.9|6555|6552|6541.3|6538.3|0
1627268400000|2021-07-26 03:00:00|6543.1|6540.1|6540.9|6537.9|6545.5|6542.5|6537.8|6534.8|0
1627272000000|2021-07-26 04:00:00|6541|6538|6543|6540|6543.8|6540.8|6541|6538|0
1627275600000|2021-07-26 05:00:00|6542.3|6539.3|6542.5|6539.5|6544.4|6541.4|6534.8|6531.8|0
1627279200000|2021-07-26 06:00:00|6542.1|6539.1|6541.8|6539.8|6543.1|6541.1|6529.8|6527.8|2655
1627282800000|2021-07-26 07:00:00|6541.3|6540.3|6531.9|6530.9|6552.6|6551.6|6523.7|6522.7|9207
1627286400000|2021-07-26 08:00:00|6531.7|6530.7|6528.2|6527.2|6537.2|6536.2|6516.7|6515.7|3978
1627290000000|2021-07-26 09:00:00|6527.9|6526.9|6548.7|6547.7|6551.2|6550.2|6526.7|6525.7|3359
1627293600000|2021-07-26 10:00:00|6547.9|6546.9|6548.9|6547.9|6555.7|6554.7|6547.2|6546.2|2367
1627297200000|2021-07-26 11:00:00|6549.2|6548.2|6564|6563|6564|6563|6547.2|6546.2|1639
1627300800000|2021-07-26 12:00:00|6563.7|6562.7|6566|6565|6575.5|6574.5|6561|6560|2739
1627304400000|2021-07-26 13:00:00|6566.2|6565.2|6587.2|6586.2|6587.7|6586.7|6565|6564|4272
1627308000000|2021-07-26 14:00:00|6587|6586|6572|6571|6589|6588|6567.5|6566.5|4480
1627311600000|2021-07-26 15:00:00|6571.5|6570.5|6580.5|6578.5|6589|6587|6566.5|6565.5|10371
1627315200000|2021-07-26 16:00:00|6580.7|6578.7|6574.5|6572.5|6582.5|6580.5|6573.5|6571.5|1279
1627318800000|2021-07-26 17:00:00|6574.7|6572.7|6581.2|6579.2|6582|6580|6574.2|6572.2|747
1627322400000|2021-07-26 18:00:00|6581|6579|6584|6582|6586.5|6584.5|6580|6578|418
1627326000000|2021-07-26 19:00:00|6584.2|6582.2|6588.7|6586.7|6590.5|6588.5|6583.7|6581.7|1017
1627329600000|2021-07-26 20:00:00|6590.3|6586.3|6590.7|6586.7|6592.7|6588.7|6589.7|6585.7|0
1627333200000|2021-07-26 21:00:00|6590.6|6586.6|6591.7|6587.7|6592|6588|6590|6586|0
1627336800000|2021-07-26 22:00:00|6591.9|6587.9|6588.4|6584.4|6592.1|6588.1|6587.9|6583.9|0
1627340400000|2021-07-26 23:00:00|6588.5|6584.5|6585.1|6582.1|6589.8|6585.8|6584.7|6581.7|0
1627344000000|2021-07-27 00:00:00|6584.7|6581.7|6582.1|6579.1|6589.7|6586.7|6578.3|6575.3|0
1627347600000|2021-07-27 01:00:00|6581.8|6578.8|6583.3|6580.3|6587.4|6584.4|6579|6576|0
1627351200000|2021-07-27 02:00:00|6583.6|6580.6|6582.8|6579.8|6586.3|6583.3|6575|6572|0
1627354800000|2021-07-27 03:00:00|6583|6580|6581.9|6578.9|6583.6|6580.6|6576.7|6573.7|0
1627358400000|2021-07-27 04:00:00|6582|6579|6583.3|6580.3|6583.8|6580.8|6580|6577|0
1627362000000|2021-07-27 05:00:00|6582.9|6579.9|6576|6573|6582.9|6579.9|6568.2|6565.2|0
1627365600000|2021-07-27 06:00:00|6575.2|6572.2|6575.2|6573.2|6580|6578|6565.7|6563.7|1889
1627369200000|2021-07-27 07:00:00|6574.7|6573.7|6536.9|6535.9|6574.7|6573.7|6517.1|6516.1|12311
1627372800000|2021-07-27 08:00:00|6537.1|6536.1|6537.9|6536.9|6555.4|6554.4|6521.4|6520.4|5797
1627376400000|2021-07-27 09:00:00|6538.1|6537.1|6551.9|6550.9|6559.6|6558.6|6531.9|6530.9|3374
1627380000000|2021-07-27 10:00:00|6552.1|6551.1|6567.4|6566.4|6567.4|6566.4|6550.4|6549.4|2295
1627383600000|2021-07-27 11:00:00|6567.6|6566.6|6566.1|6565.1|6578.9|6577.9|6561.8|6560.8|3544
1627387200000|2021-07-27 12:00:00|6566.3|6565.3|6559.3|6558.3|6569.1|6568.1|6540.6|6539.6|3675
1627390800000|2021-07-27 13:00:00|6559.6|6558.6|6541.8|6540.8|6562.1|6561.1|6534.6|6533.6|4538
1627394400000|2021-07-27 14:00:00|6542.1|6541.1|6540.2|6539.2|6547.8|6546.8|6529.2|6528.2|4482
1627398000000|2021-07-27 15:00:00|6539.7|6538.7|6541.9|6539.9|6544.7|6543.7|6523.2|6521.2|8834
1627401600000|2021-07-27 16:00:00|6541.2|6539.2|6530.2|6528.2|6541.9|6539.9|6525.7|6523.7|1508
1627405200000|2021-07-27 17:00:00|6529.7|6527.7|6522.7|6520.7|6536.4|6534.4|6520.2|6518.2|1020
1627408800000|2021-07-27 18:00:00|6522.4|6520.4|6546.7|6544.7|6547.2|6545.2|6521.7|6519.7|805
1627412400000|2021-07-27 19:00:00|6547.2|6545.2|6556.4|6554.4|6560.7|6558.7|6542.4|6540.4|1081
1627416000000|2021-07-27 20:00:00|6556.7|6552.7|6539.3|6535.3|6557.8|6553.8|6538.5|6534.5|0
1627419600000|2021-07-27 21:00:00|6539.5|6535.5|6535.9|6531.9|6539.9|6535.9|6534.5|6530.5|0
1627423200000|2021-07-27 22:00:00|6535.1|6531.1|6548.5|6544.5|6549.2|6545.2|6535.1|6531.1|0
1627426800000|2021-07-27 23:00:00|6548.6|6544.6|6552.1|6549.1|6552.7|6549.7|6546.5|6542.5|0
1627430400000|2021-07-28 00:00:00|6552.2|6549.2|6565.6|6562.6|6566.4|6563.4|6551|6548|0
1627434000000|2021-07-28 01:00:00|6565.7|6562.7|6546.7|6543.7|6571.3|6568.3|6546|6543|0
1627437600000|2021-07-28 02:00:00|6546.6|6543.6|6553.1|6550.1|6557.7|6554.7|6531.9|6528.9|0
1627441200000|2021-07-28 03:00:00|6552.8|6549.8|6542|6539|6554.7|6551.7|6541.2|6538.2|0
1627444800000|2021-07-28 04:00:00|6541.9|6538.9|6534.6|6531.6|6542.2|6539.2|6532.4|6529.4|0
1627448400000|2021-07-28 05:00:00|6534.3|6531.3|6556.1|6553.1|6557.5|6554.5|6525.7|6522.7|0
1627452000000|2021-07-28 06:00:00|6556.3|6553.3|6541.2|6539.2|6557.4|6554.2|6538.7|6536.7|1704
1627455600000|2021-07-28 07:00:00|6541.9|6540.9|6560.6|6559.6|6560.6|6559.6|6530.2|6529.2|6912
1627459200000|2021-07-28 08:00:00|6560.3|6559.3|6575.8|6574.8|6580.6|6579.6|6555.6|6554.6|3723
1627462800000|2021-07-28 09:00:00|6576.1|6575.1|6588.3|6587.3|6593.1|6592.1|6572.3|6571.3|2920
1627466400000|2021-07-28 10:00:00|6588.6|6587.6|6577.3|6576.3|6591.6|6590.6|6572.3|6571.3|2241
1627470000000|2021-07-28 11:00:00|6577.6|6576.6|6580|6579|6588.3|6587.3|6575.5|6574.5|2098
1627473600000|2021-07-28 12:00:00|6579.7|6578.7|6584.2|6583.2|6584.5|6583.5|6571.2|6570.2|2530
1627477200000|2021-07-28 13:00:00|6584.5|6583.5|6595.2|6594.2|6595.5|6594.5|6579|6578|4055
1627480800000|2021-07-28 14:00:00|6595.5|6594.5|6599.4|6598.4|6600.4|6599.4|6587.7|6586.7|4042
1627484400000|2021-07-28 15:00:00|6599.2|6598.2|6608.2|6606.2|6613.2|6611.2|6595.7|6594.7|9137
1627488000000|2021-07-28 16:00:00|6608.4|6606.4|6606.4|6604.4|6610.7|6608.7|6604.2|6602.2|1298
1627491600000|2021-07-28 17:00:00|6606.2|6604.2|6597.2|6595.2|6607.2|6605.2|6596.9|6594.9|754
1627495200000|2021-07-28 18:00:00|6596.9|6594.9|6612.4|6610.4|6616.2|6614.2|6594.4|6592.4|1524
1627498800000|2021-07-28 19:00:00|6612.7|6610.7|6600.9|6598.9|6613.9|6611.9|6599.7|6597.7|884
1627502400000|2021-07-28 20:00:00|6601.8|6597.8|6601.4|6597.4|6602.3|6598.3|6597.9|6593.9|0
1627506000000|2021-07-28 21:00:00|6601.2|6597.2|6601.5|6597.5|6601.5|6597.5|6600.7|6596.7|0
1627509600000|2021-07-28 22:00:00|6601.9|6597.9|6603.3|6599.3|6604.6|6600.6|6600.5|6596.5|0
1627513200000|2021-07-28 23:00:00|6603.4|6599.4|6603.8|6600.8|6603.8|6600.8|6599.1|6595.1|0
1627516800000|2021-07-29 00:00:00|6603.5|6600.5|6603.1|6600.1|6604.1|6601.1|6595.7|6592.7|0
1627520400000|2021-07-29 01:00:00|6603.3|6600.3|6586.5|6583.5|6603.6|6600.6|6586.4|6583.4|0
1627524000000|2021-07-29 02:00:00|6586.6|6583.6|6599.8|6596.8|6601.3|6598.3|6586.3|6583.3|0
1627527600000|2021-07-29 03:00:00|6599.9|6596.9|6596.3|6593.3|6602.2|6599.2|6594.8|6591.8|0
1627531200000|2021-07-29 04:00:00|6596.4|6593.4|6598.7|6595.7|6601.8|6598.8|6596.3|6593.3|0
1627534800000|2021-07-29 05:00:00|6599|6596|6606.2|6603.2|6607.7|6604.7|6597.5|6594.5|0
1627538400000|2021-07-29 06:00:00|6606.4|6603.4|6645.4|6643.4|6648.9|6646.9|6606.2|6602.9|3039
1627542000000|2021-07-29 07:00:00|6643.4|6641.4|6663.2|6662.2|6671.2|6670.2|6639.2|6638.2|10628
1627545600000|2021-07-29 08:00:00|6663.5|6662.5|6659.2|6658.2|6669|6668|6653.7|6652.7|3589
1627549200000|2021-07-29 09:00:00|6659|6658|6653.7|6652.7|6660.2|6659.2|6647.2|6646.2|3691
1627552800000|2021-07-29 10:00:00|6653.5|6652.5|6663.2|6662.2|6663.2|6662.2|6649|6648|2985
1627556400000|2021-07-29 11:00:00|6663.5|6662.5|6661.4|6660.4|6667|6666|6656|6655|2701
1627560000000|2021-07-29 12:00:00|6661.1|6660.1|6653.1|6652.1|6666.9|6665.9|6651.4|6650.4|2842
1627563600000|2021-07-29 13:00:00|6653.4|6652.4|6647.1|6646.1|6657.9|6656.9|6640.9|6639.9|4652
1627567200000|2021-07-29 14:00:00|6647.6|6646.6|6640.5|6639.5|6655.7|6654.7|6637.7|6636.7|4258
1627570800000|2021-07-29 15:00:00|6641|6640|6631.2|6629.2|6645|6643.5|6631|6629|11202
1627574400000|2021-07-29 16:00:00|6631|6629|6637.5|6635.5|6642|6640|6631|6629|1494
1627578000000|2021-07-29 17:00:00|6637.2|6635.2|6637|6635|6639|6637|6636|6634|613
1627581600000|2021-07-29 18:00:00|6637.2|6635.2|6633.2|6631.2|6639|6637|6633|6631|380
1627585200000|2021-07-29 19:00:00|6633|6631|6625.2|6623.2|6633|6631|6624.5|6622.5|932
1627588800000|2021-07-29 20:00:00|6626.6|6622.6|6608.1|6604.1|6627|6623|6604.9|6600.9|0
1627592400000|2021-07-29 21:00:00|6608|6604|6605.6|6601.6|6610.6|6606.6|6605.6|6601.6|0
1627596000000|2021-07-29 22:00:00|6605|6601|6608.1|6604.1|6613.8|6609.8|6605|6601|0
1627599600000|2021-07-29 23:00:00|6608.3|6604.3|6595.5|6592.5|6609|6605|6594.5|6591.5|0
1627603200000|2021-07-30 00:00:00|6595.2|6592.2|6596.5|6593.5|6613.6|6610.6|6588.7|6585.7|0
1627606800000|2021-07-30 01:00:00|6596.4|6593.4|6592.1|6589.1|6601.1|6598.1|6586.1|6583.1|0
1627610400000|2021-07-30 02:00:00|6591.8|6588.8|6601.3|6598.3|6608|6605|6591.3|6588.3|0
1627614000000|2021-07-30 03:00:00|6601.6|6598.6|6593.1|6590.1|6605.8|6602.8|6592.2|6589.2|0
1627617600000|2021-07-30 04:00:00|6593.2|6590.2|6593.4|6590.4|6594.7|6591.7|6586.9|6583.9|0
1627621200000|2021-07-30 05:00:00|6593.1|6590.1|6588.4|6585.4|6598.5|6595.5|6581.1|6578.1|0
1627624800000|2021-07-30 06:00:00|6588.9|6585.9|6612.5|6610.5|6617|6615|6588.3|6585.3|3047
1627628400000|2021-07-30 07:00:00|6612|6611|6612.6|6611.6|6623|6622|6595.7|6594.7|10290
1627632000000|2021-07-30 08:00:00|6612.3|6611.3|6628.8|6627.8|6649.3|6648.3|6607.8|6606.8|5916
1627635600000|2021-07-30 09:00:00|6629.1|6628.1|6611.3|6610.3|6634.1|6633.1|6610.1|6609.1|3771
1627639200000|2021-07-30 10:00:00|6611.1|6610.1|6628.1|6627.1|6628.1|6627.1|6599.3|6598.3|3510
1627642800000|2021-07-30 11:00:00|6628.6|6627.6|6621.5|6620.5|6629.3|6628.3|6615.5|6614.5|2028
1627646400000|2021-07-30 12:00:00|6621.2|6620.2|6637.2|6636.2|6639.5|6638.5|6615.5|6614.5|5435
1627650000000|2021-07-30 13:00:00|6637|6636|6638|6637|6639.5|6638.5|6624.7|6623.7|4513
1627653600000|2021-07-30 14:00:00|6637|6636|6617.2|6616.2|6645.9|6644.9|6617.2|6616.2|6163
1627657200000|2021-07-30 15:00:00|6616.4|6615.4|6619.5|6617.5|6627.7|6626.7|6610.9|6609.3|10752
1627660800000|2021-07-30 16:00:00|6619.8|6617.8|6620.3|6618.3|6625.8|6623.8|6618.3|6616.3|1381
1627664400000|2021-07-30 17:00:00|6620.8|6618.8|6620|6618|6624.8|6622.8|6615.8|6613.8|446
1627668000000|2021-07-30 18:00:00|6620.3|6618.3|6617|6615|6620.8|6618.8|6609.8|6607.8|563
1627671600000|2021-07-30 19:00:00|6616.8|6614.8|6618.8|6616.8|6623.8|6621.8|6611.5|6609.5|965
1627675200000|2021-07-30 20:00:00|6622.2|6618.2|6626|6622|6629.2|6625.2|6620.8|6616.8|2
1627855200000|2021-08-01 22:00:00|6631|6627|6641.5|6637.5|6644.5|6640.5|6631|6627|0
1627858800000|2021-08-01 23:00:00|6641.8|6637.8|6640.5|6637.5|6643.9|6639.9|6636.9|6633.9|0
1627862400000|2021-08-02 00:00:00|6640.2|6637.2|6648.3|6645.3|6652|6649|6636.8|6633.8|0
1627866000000|2021-08-02 01:00:00|6648.6|6645.6|6645.5|6642.5|6653|6650|6643.1|6640.1|0
1627869600000|2021-08-02 02:00:00|6645.6|6642.6|6653.6|6650.6|6655.8|6652.8|6637.6|6634.6|0
1627873200000|2021-08-02 03:00:00|6653.7|6650.7|6650.9|6647.9|6654.3|6651.3|6648.6|6645.6|0
1627876800000|2021-08-02 04:00:00|6650.8|6647.8|6652.5|6649.5|6654.8|6651.8|6649.1|6646.1|0
1627880400000|2021-08-02 05:00:00|6652.6|6649.6|6649.3|6646.3|6654.9|6651.9|6648.5|6645.5|0
1627884000000|2021-08-02 06:00:00|6648.9|6645.9|6655.5|6653.5|6662.8|6660.8|6643.5|6641.5|2176
1627887600000|2021-08-02 07:00:00|6655|6654|6664|6663|6680|6679|6655|6654|9434
1627891200000|2021-08-02 08:00:00|6663.3|6662.3|6668.5|6667.5|6679.3|6678.3|6660.5|6659.5|4110
1627894800000|2021-08-02 09:00:00|6668.8|6667.8|6668.5|6667.5|6677.5|6676.5|6665.3|6664.3|3019
1627898400000|2021-08-02 10:00:00|6668.3|6667.3|6648.9|6647.9|6668.3|6667.3|6647.9|6646.9|3194
1627902000000|2021-08-02 11:00:00|6648.4|6647.4|6659.3|6658.3|6663.1|6662.1|6639.1|6638.1|2932
1627905600000|2021-08-02 12:00:00|6659.1|6658.1|6670.3|6669.3|6670.6|6669.6|6655.6|6654.6|2540
1627909200000|2021-08-02 13:00:00|6670.1|6669.1|6686.6|6685.6|6690.3|6689.3|6670.1|6669.1|6530
1627912800000|2021-08-02 14:00:00|6686.3|6685.3|6683|6682|6692.1|6691.1|6674.1|6673.1|5237
1627916400000|2021-08-02 15:00:00|6683.2|6682.2|6668|6666|6689.7|6688.7|6668|6666|7513
1627920000000|2021-08-02 16:00:00|6667.7|6665.7|6667.2|6665.2|6673.5|6671.5|6660.7|6658.7|1403
1627923600000|2021-08-02 17:00:00|6667.5|6665.5|6672.2|6670.2|6675.7|6673.7|6666.7|6664.7|619
1627927200000|2021-08-02 18:00:00|6672|6670|6671.5|6669.5|6678|6676|6668.7|6666.7|648
1627930800000|2021-08-02 19:00:00|6671.2|6669.2|6660.7|6658.7|6672.2|6670.2|6651.2|6649.2|1353
1627934400000|2021-08-02 20:00:00|6661.9|6657.9|6666.5|6662.5|6667|6663|6660.6|6656.6|1
1627938000000|2021-08-02 21:00:00|6666.4|6662.4|6666.2|6662.2|6666.8|6662.8|6665.4|6661.4|0
1627941600000|2021-08-02 22:00:00|6666.3|6662.3|6670.5|6666.5|6672.3|6668.3|6665.1|6661.1|0
1627945200000|2021-08-02 23:00:00|6670.6|6666.6|6669.5|6666.5|6671.2|6667.6|6665.5|6662.5|0
1627948800000|2021-08-03 00:00:00|6669.6|6666.6|6680.1|6677.1|6687.6|6684.6|6669.3|6666.3|0
1627952400000|2021-08-03 01:00:00|6680.4|6677.4|6667.8|6664.8|6681.2|6678.2|6662|6659|0
1627956000000|2021-08-03 02:00:00|6667.9|6664.9|6663.2|6660.2|6668.2|6665.2|6659.7|6656.7|0
1627959600000|2021-08-03 03:00:00|6663.1|6660.1|6665.8|6662.8|6671.8|6668.8|6661.7|6658.7|0
1627963200000|2021-08-03 04:00:00|6665.6|6662.6|6668|6665|6669.1|6666.1|6661.4|6658.4|0
1627966800000|2021-08-03 05:00:00|6667.8|6664.8|6672.9|6669.9|6677.3|6674.3|6667.6|6664.6|0
1627970400000|2021-08-03 06:00:00|6673.1|6670.1|6693.7|6691.7|6694.2|6692.2|6673.1|6670.1|2044
1627974000000|2021-08-03 07:00:00|6693.2|6692.2|6727.8|6726.8|6732.8|6731.8|6686.7|6685.7|12145
1627977600000|2021-08-03 08:00:00|6728.3|6727.3|6729.5|6728.5|6731|6730|6722.5|6721.5|4691
1627981200000|2021-08-03 09:00:00|6729.8|6728.8|6734|6733|6737.8|6736.8|6720.8|6719.8|3781
1627984800000|2021-08-03 10:00:00|6733.8|6732.8|6744|6743|6744|6743|6732.3|6731.3|3399
1627988400000|2021-08-03 11:00:00|6743.8|6742.8|6747.1|6746.1|6750.4|6749.4|6737.8|6736.8|3392
1627992000000|2021-08-03 12:00:00|6746.9|6745.9|6735.9|6734.9|6747.6|6746.6|6723.4|6722.4|4075
1627995600000|2021-08-03 13:00:00|6735.6|6734.6|6708.6|6707.6|6745.9|6744.9|6706.9|6705.9|6881
1627999200000|2021-08-03 14:00:00|6708.4|6707.4|6725.8|6724.8|6729|6728|6706.1|6705.1|6708
1628002800000|2021-08-03 15:00:00|6725.3|6724.3|6742.5|6740.5|6743|6741|6722.3|6721.3|8932
1628006400000|2021-08-03 16:00:00|6742.8|6740.8|6738.3|6736.3|6744.3|6742.3|6732.5|6730.5|878
1628010000000|2021-08-03 17:00:00|6738.5|6736.5|6741.8|6739.8|6743.8|6741.8|6738.3|6736.3|457
1628013600000|2021-08-03 18:00:00|6742|6740|6743.5|6741.5|6746.3|6744.3|6739.3|6737.3|532
1628017200000|2021-08-03 19:00:00|6743.3|6741.3|6741.5|6739.5|6749|6747|6739.3|6737.3|1275
1628020800000|2021-08-03 20:00:00|6742.9|6738.9|6733.9|6729.9|6742.9|6738.9|6733.5|6729.5|0
1628024400000|2021-08-03 21:00:00|6734.3|6730.3|6736.3|6732.3|6736.4|6732.4|6734|6730|0
1628028000000|2021-08-03 22:00:00|6736.5|6732.5|6737.6|6733.6|6740.2|6736.2|6736.2|6732.2|0
1628031600000|2021-08-03 23:00:00|6737.7|6733.7|6732.5|6729.5|6737.9|6733.9|6731.6|6728.6|0
1628035200000|2021-08-04 00:00:00|6732.2|6729.2|6733.9|6730.9|6735.4|6732.4|6728.6|6725.6|0
1628038800000|2021-08-04 01:00:00|6734.1|6731.1|6740.2|6737.2|6741|6738|6729.4|6726.4|0
1628042400000|2021-08-04 02:00:00|6740.4|6737.4|6738|6735|6742.5|6739.5|6738|6735|0
1628046000000|2021-08-04 03:00:00|6738.2|6735.2|6737.1|6734.1|6742.5|6739.5|6736.3|6733.3|0
1628049600000|2021-08-04 04:00:00|6737.3|6734.3|6741.6|6738.6|6742.3|6739.3|6736.4|6733.4|0
1628053200000|2021-08-04 05:00:00|6741.5|6738.5|6747.5|6744.5|6747.5|6744.5|6738.5|6735.5|0
1628056800000|2021-08-04 06:00:00|6747.4|6744.4|6755.5|6753.5|6765.5|6763.5|6741.3|6739.3|2083
1628060400000|2021-08-04 07:00:00|6755.3|6754.3|6748.6|6747.6|6766.4|6765.4|6744.5|6743.5|8221
1628064000000|2021-08-04 08:00:00|6747.4|6746.4|6754.6|6753.6|6761.1|6760.1|6745.1|6744.1|4112
1628067600000|2021-08-04 09:00:00|6754.4|6753.4|6761.1|6760.1|6767.4|6766.4|6750.1|6749.1|2891
1628071200000|2021-08-04 10:00:00|6761.4|6760.4|6761.4|6760.4|6764.4|6763.4|6753.1|6752.1|2253
1628074800000|2021-08-04 11:00:00|6761.1|6760.1|6746.7|6745.7|6761.4|6760.4|6744|6743|2439
1628078400000|2021-08-04 12:00:00|6746.5|6745.5|6736|6735|6749.7|6748.7|6730.5|6729.5|3770
1628082000000|2021-08-04 13:00:00|6735.5|6734.5|6744.5|6743.5|6750.5|6749.5|6732.5|6731.5|4858
1628085600000|2021-08-04 14:00:00|6744.2|6743.2|6748.2|6747.2|6761.2|6760.2|6741.7|6740.7|5333
1628089200000|2021-08-04 15:00:00|6748.4|6747.4|6747.4|6745.4|6756.2|6754.2|6738.7|6736.7|7935
1628092800000|2021-08-04 16:00:00|6747.2|6745.2|6747.2|6745.2|6748.9|6746.9|6744.7|6742.7|1121
1628096400000|2021-08-04 17:00:00|6747.4|6745.4|6747.2|6745.2|6752.9|6750.9|6745.2|6743.2|526
1628100000000|2021-08-04 18:00:00|6747.7|6745.7|6744.7|6742.7|6751.7|6749.7|6744.2|6742.2|394
1628103600000|2021-08-04 19:00:00|6744.9|6742.9|6740.7|6738.7|6745.7|6743.7|6737.7|6735.7|663
1628107200000|2021-08-04 20:00:00|6741.9|6737.9|6743.4|6739.4|6745|6741|6741.2|6737.2|0
1628110800000|2021-08-04 21:00:00|6743.3|6739.3|6742.6|6738.6|6743.5|6739.5|6741.6|6737.6|0
1628114400000|2021-08-04 22:00:00|6742.5|6738.5|6744.3|6740.3|6747.1|6743.1|6741.5|6737.5|0
1628118000000|2021-08-04 23:00:00|6744.2|6740.2|6742.8|6739.8|6744.2|6740.4|6741|6737.9|0
1628121600000|2021-08-05 00:00:00|6742.7|6739.7|6752.7|6749.7|6757.4|6754.4|6742.1|6739.1|0
1628125200000|2021-08-05 01:00:00|6752.6|6749.6|6747|6744|6753|6750|6744.4|6741.4|0
1628128800000|2021-08-05 02:00:00|6747.1|6744.1|6750.8|6747.8|6752.1|6749.1|6746.9|6743.9|0
1628132400000|2021-08-05 03:00:00|6750.9|6747.9|6748.5|6745.5|6753.3|6750.3|6747.7|6744.7|0
1628136000000|2021-08-05 04:00:00|6748.8|6745.8|6747.1|6744.1|6749.3|6746.3|6747|6744|0
1628139600000|2021-08-05 05:00:00|6746.7|6743.7|6744.7|6741.7|6750|6747|6743.2|6740.2|0
1628143200000|2021-08-05 06:00:00|6744.6|6741.6|6742.9|6740.9|6751.4|6749.4|6737.9|6735.9|1266
1628146800000|2021-08-05 07:00:00|6742.7|6740.7|6774.7|6773.7|6780.9|6779.9|6741.4|6740.4|7503
1628150400000|2021-08-05 08:00:00|6774.9|6773.9|6779.9|6778.9|6786.7|6785.7|6772.4|6771.4|3264
1628154000000|2021-08-05 09:00:00|6780.2|6779.2|6778.2|6777.2|6784.9|6783.9|6773.9|6772.9|2090
1628157600000|2021-08-05 10:00:00|6777.9|6776.9|6765.2|6764.2|6781.4|6780.4|6764.7|6763.7|2179
1628161200000|2021-08-05 11:00:00|6764.9|6763.9|6764.1|6763.1|6768.2|6767.2|6757.9|6756.9|2047
1628164800000|2021-08-05 12:00:00|6764.4|6763.4|6769.6|6768.6|6778.4|6777.4|6764.4|6763.4|3969
1628168400000|2021-08-05 13:00:00|6769.4|6768.4|6781.9|6780.9|6786.9|6785.9|6767.9|6766.9|4045
1628172000000|2021-08-05 14:00:00|6782.4|6781.4|6782.1|6781.1|6789.6|6788.6|6774.6|6773.6|3484
1628175600000|2021-08-05 15:00:00|6782.8|6781.8|6782.8|6780.8|6789.6|6787.6|6779.1|6777.1|8875
1628179200000|2021-08-05 16:00:00|6783.1|6781.1|6774.6|6772.6|6783.3|6781.3|6773.6|6771.6|2043
1628182800000|2021-08-05 17:00:00|6774.8|6772.8|6779.3|6777.3|6779.6|6777.6|6774.1|6772.1|424
1628186400000|2021-08-05 18:00:00|6779.6|6777.6|6774.1|6772.1|6781.3|6779.3|6773.6|6771.6|437
1628190000000|2021-08-05 19:00:00|6773.6|6771.6|6778.8|6776.8|6778.8|6776.8|6770.6|6768.6|782
1628193600000|2021-08-05 20:00:00|6778.1|6776.1|6779.4|6775.4|6780.1|6776.1|6776.1|6772.1|1
1628197200000|2021-08-05 21:00:00|6779.3|6775.3|6779.1|6775.1|6779.9|6775.9|6778.7|6774.7|0
1628200800000|2021-08-05 22:00:00|6779.3|6775.3|6775.9|6771.9|6779.3|6775.3|6775.2|6771.2|0
1628204400000|2021-08-05 23:00:00|6775.7|6771.7|6773.3|6770.3|6776.5|6772.5|6772.9|6769.9|0
1628208000000|2021-08-06 00:00:00|6773.2|6770.2|6772.2|6769.2|6777.2|6774.2|6771.9|6768.9|0
1628211600000|2021-08-06 01:00:00|6772.4|6769.4|6773.6|6770.6|6774.4|6771.4|6766.7|6763.7|0
1628215200000|2021-08-06 02:00:00|6773.3|6770.3|6773.7|6770.7|6773.7|6770.7|6769.3|6766.3|0
1628218800000|2021-08-06 03:00:00|6773.8|6770.8|6775.4|6772.4|6778.9|6775.9|6773|6770|0
1628222400000|2021-08-06 04:00:00|6774.7|6771.7|6773.1|6770.1|6775.4|6772.4|6771.6|6768.6|0
1628226000000|2021-08-06 05:00:00|6773.4|6770.4|6781|6778|6782|6779|6773|6770|0
1628229600000|2021-08-06 06:00:00|6780.9|6777.9|6779.8|6777.8|6787.1|6785.1|6771.3|6769.3|1049
1628233200000|2021-08-06 07:00:00|6779.3|6778.3|6771.1|6770.1|6781.8|6780.8|6762.6|6761.6|7416
1628236800000|2021-08-06 08:00:00|6771.3|6770.3|6778.6|6777.6|6780.1|6779.1|6764.8|6763.8|3422
1628240400000|2021-08-06 09:00:00|6778.3|6777.3|6789.6|6788.6|6792.1|6791.1|6776.8|6775.8|3709
1628244000000|2021-08-06 10:00:00|6789.3|6788.3|6795.1|6794.1|6797.1|6796.1|6782.6|6781.6|8003
1628247600000|2021-08-06 11:00:00|6795.3|6794.3|6796.1|6795.1|6801.3|6800.3|6794.3|6793.3|5010
1628251200000|2021-08-06 12:00:00|6795.8|6794.8|6820.8|6819.8|6821.1|6820.1|6795.6|6794.6|6566
1628254800000|2021-08-06 13:00:00|6820.6|6819.6|6814.6|6813.6|6833.1|6832.1|6811.8|6810.8|8501
1628258400000|2021-08-06 14:00:00|6814.3|6813.3|6823.3|6822.3|6823.3|6822.3|6809.6|6808.6|8311
1628262000000|2021-08-06 15:00:00|6823.1|6822.1|6825.3|6823.3|6834.1|6833.1|6817.1|6815.1|12321
1628265600000|2021-08-06 16:00:00|6825.1|6823.1|6827.3|6825.3|6827.6|6825.6|6823.3|6821.3|1744
1628269200000|2021-08-06 17:00:00|6827.1|6825.1|6825.6|6823.6|6827.3|6825.3|6823.1|6821.1|512
1628272800000|2021-08-06 18:00:00|6825.8|6823.8|6819.6|6817.6|6827.1|6825.1|6819.1|6817.1|287
1628276400000|2021-08-06 19:00:00|6819.8|6817.8|6827.8|6825.8|6828.6|6826.6|6818.3|6816.3|917
1628280000000|2021-08-06 20:00:00|6828.5|6824.5|6828.7|6824.7|6829.3|6825.3|6826.2|6822.2|0
1628460000000|2021-08-08 22:00:00|6825.9|6821.9|6818.4|6814.4|6826|6822|6817.1|6813.1|0
1628463600000|2021-08-08 23:00:00|6818.5|6814.5|6808.4|6805.4|6818.8|6814.8|6803.8|6800.8|0
1628467200000|2021-08-09 00:00:00|6808.3|6805.3|6810.2|6807.2|6810.5|6807.5|6802|6799|0
1628470800000|2021-08-09 01:00:00|6810.3|6807.3|6811|6808|6814.4|6811.4|6807.7|6804.7|0
1628474400000|2021-08-09 02:00:00|6811.1|6808.1|6818.4|6815.4|6818.8|6815.8|6810.2|6807.2|0
1628478000000|2021-08-09 03:00:00|6818.3|6815.3|6817.9|6814.9|6820.5|6817.5|6815.7|6812.7|0
1628481600000|2021-08-09 04:00:00|6818|6815|6820|6817|6820.8|6817.8|6817|6814|0
1628485200000|2021-08-09 05:00:00|6820.1|6817.1|6814.3|6811.3|6820.1|6817.1|6814.2|6811.2|0
1628488800000|2021-08-09 06:00:00|6814.5|6811.5|6819.6|6817.6|6822.6|6820.6|6802.6|6800.6|2099
1628492400000|2021-08-09 07:00:00|6819.1|6818.1|6821.4|6820.4|6834.3|6833.3|6813.2|6812.2|5677
1628496000000|2021-08-09 08:00:00|6821.7|6820.7|6819.7|6818.7|6822.7|6821.7|6813.7|6812.7|1832
1628499600000|2021-08-09 09:00:00|6819.4|6818.4|6815.4|6814.4|6820.2|6819.2|6811.2|6810.2|1583
1628503200000|2021-08-09 10:00:00|6815.2|6814.2|6808.9|6807.9|6820.2|6819.2|6808.9|6807.9|3661
1628506800000|2021-08-09 11:00:00|6808.7|6807.7|6816.6|6815.6|6817.6|6816.6|6807.4|6806.4|1254
1628510400000|2021-08-09 12:00:00|6816.1|6815.1|6817.6|6816.6|6818.1|6817.1|6808.6|6807.6|1141
1628514000000|2021-08-09 13:00:00|6817.8|6816.8|6815.6|6814.6|6821.6|6820.6|6808.6|6807.6|3062
1628517600000|2021-08-09 14:00:00|6815.8|6814.8|6816.7|6815.7|6819.2|6818.2|6809.2|6808.2|4131
1628521200000|2021-08-09 15:00:00|6816.4|6815.4|6818.9|6816.9|6822.7|6821.2|6813.7|6812.2|4348
1628524800000|2021-08-09 16:00:00|6818.7|6816.7|6821.2|6819.2|6821.4|6819.4|6816.7|6814.7|634
1628528400000|2021-08-09 17:00:00|6821.4|6819.4|6821.2|6819.2|6822.4|6820.4|6818.9|6816.9|351
1628532000000|2021-08-09 18:00:00|6820.9|6818.9|6822.7|6820.7|6825.2|6823.2|6820.7|6818.7|397
1628535600000|2021-08-09 19:00:00|6822.2|6820.2|6823.7|6821.7|6824.4|6822.4|6816.7|6814.7|507
1628539200000|2021-08-09 20:00:00|6825|6821|6825.1|6821.1|6828.9|6824.9|6822.1|6818.1|0
1628542800000|2021-08-09 21:00:00|6824.9|6820.9|6825.4|6821.4|6826.5|6822.5|6824.7|6820.7|0
1628546400000|2021-08-09 22:00:00|6825.3|6821.3|6822|6818|6826.4|6822.4|6821|6817|0
1628550000000|2021-08-09 23:00:00|6822.1|6818.1|6821|6818|6822.3|6818.7|6817.9|6814.9|0
1628553600000|2021-08-10 00:00:00|6821.1|6818.1|6828.8|6825.8|6829.7|6826.7|6819.8|6816.8|0
1628557200000|2021-08-10 01:00:00|6828.7|6825.7|6809.2|6806.2|6828.8|6825.8|6807.7|6804.7|0
1628560800000|2021-08-10 02:00:00|6808.9|6805.9|6814.3|6811.3|6815.4|6812.4|6806.9|6803.9|0
1628564400000|2021-08-10 03:00:00|6814.2|6811.2|6811.7|6808.7|6815|6812|6810.4|6807.4|0
1628568000000|2021-08-10 04:00:00|6811.8|6808.8|6816.1|6813.1|6816.5|6813.5|6811|6808|0
1628571600000|2021-08-10 05:00:00|6816|6813|6817.4|6814.4|6820.5|6817.5|6814.1|6811.1|0
1628575200000|2021-08-10 06:00:00|6817.2|6814.2|6820.2|6818.2|6821.7|6819.7|6812.4|6810.4|924
1628578800000|2021-08-10 07:00:00|6819.7|6818.7|6820|6819|6830.2|6829.2|6815.9|6814.9|4356
1628582400000|2021-08-10 08:00:00|6820.2|6819.2|6817.7|6816.7|6823.2|6822.2|6811.5|6810.5|2098
1628586000000|2021-08-10 09:00:00|6817.5|6816.5|6815|6814|6817.7|6816.7|6812|6811|3514
1628589600000|2021-08-10 10:00:00|6815.2|6814.2|6821.7|6820.7|6824.2|6823.2|6814.5|6813.5|1918
1628593200000|2021-08-10 11:00:00|6822|6821|6819.9|6818.9|6826|6825|6819.9|6818.9|5702
1628596800000|2021-08-10 12:00:00|6819.6|6818.6|6818.1|6817.1|6819.9|6818.9|6814.9|6813.9|3588
1628600400000|2021-08-10 13:00:00|6817.9|6816.9|6830.4|6829.4|6833.9|6832.9|6816.9|6815.9|2883
1628604000000|2021-08-10 14:00:00|6830.9|6829.9|6828.3|6827.3|6834.3|6833.3|6823.8|6822.8|4600
1628607600000|2021-08-10 15:00:00|6827.8|6826.8|6823.8|6821.8|6830.3|6829.3|6820.8|6818.8|6793
1628611200000|2021-08-10 16:00:00|6824|6822|6830|6828|6830|6828|6824|6822|1151
1628614800000|2021-08-10 17:00:00|6830.3|6828.3|6827.8|6825.8|6831.3|6829.3|6824.5|6822.5|465
1628618400000|2021-08-10 18:00:00|6828.3|6826.3|6829.8|6827.8|6830.8|6828.8|6823.3|6821.3|472
1628622000000|2021-08-10 19:00:00|6830.3|6828.3|6837.3|6835.3|6837.3|6835.3|6827.3|6825.3|1013
1628625600000|2021-08-10 20:00:00|6830.8|6828.8|6836.8|6832.8|6838.4|6834.4|6830.8|6828.8|0
1628629200000|2021-08-10 21:00:00|6836.7|6832.7|6836.3|6832.3|6836.9|6832.9|6835.8|6831.8|0
1628632800000|2021-08-10 22:00:00|6836.6|6832.6|6834.2|6830.2|6837.5|6833.5|6834.2|6830.2|0
1628636400000|2021-08-10 23:00:00|6834.3|6830.3|6833.4|6830.4|6835|6831.7|6832.9|6828.9|0
1628640000000|2021-08-11 00:00:00|6833.5|6830.5|6830.9|6827.9|6838.1|6835.1|6830.8|6827.8|0
1628643600000|2021-08-11 01:00:00|6830.8|6827.8|6834.5|6831.5|6835.2|6832.2|6827|6824|0
1628647200000|2021-08-11 02:00:00|6834.7|6831.7|6833.3|6830.3|6836.9|6833.9|6831.7|6828.7|0
1628650800000|2021-08-11 03:00:00|6833.5|6830.5|6830.2|6827.2|6833.6|6830.6|6829.4|6826.4|0
1628654400000|2021-08-11 04:00:00|6830.3|6827.3|6828.1|6825.1|6830.3|6827.3|6827|6824|0
1628658000000|2021-08-11 05:00:00|6827.8|6824.8|6828.3|6825.3|6830.1|6827.1|6827.4|6824.4|0
1628661600000|2021-08-11 06:00:00|6828.7|6825.7|6833.5|6831.5|6835.8|6833.8|6826.8|6824.8|947
1628665200000|2021-08-11 07:00:00|6833|6832|6825.8|6824.8|6843.8|6842.8|6821.6|6820.6|5458
1628668800000|2021-08-11 08:00:00|6826.1|6825.1|6836.6|6835.6|6839.1|6838.1|6825.8|6824.8|9066
1628672400000|2021-08-11 09:00:00|6837.1|6836.1|6841.1|6840.1|6843.1|6842.1|6834.1|6833.1|1578
1628676000000|2021-08-11 10:00:00|6841.3|6840.3|6839.6|6838.6|6844.8|6843.8|6837.8|6836.8|1298
1628679600000|2021-08-11 11:00:00|6839.3|6838.3|6837|6836|6843.1|6842.1|6836.1|6835.1|2990
1628683200000|2021-08-11 12:00:00|6837.2|6836.2|6850.7|6849.7|6852.5|6851.5|6835|6834|2895
1628686800000|2021-08-11 13:00:00|6851|6850|6858.5|6857.5|6869|6868|6848.2|6847.2|6157
1628690400000|2021-08-11 14:00:00|6858.7|6857.7|6855.2|6854.2|6861.7|6860.7|6851.7|6850.7|2982
1628694000000|2021-08-11 15:00:00|6855.4|6854.4|6858.9|6856.9|6864.2|6862.2|6849.7|6848.7|7222
1628697600000|2021-08-11 16:00:00|6859.2|6857.2|6867.2|6865.2|6868.2|6866.2|6858.2|6856.2|605
1628701200000|2021-08-11 17:00:00|6866.7|6864.7|6865.2|6863.2|6869.7|6867.7|6863.7|6861.7|650
1628704800000|2021-08-11 18:00:00|6864.9|6862.9|6869.4|6867.4|6871.2|6869.2|6864.7|6862.7|337
1628708400000|2021-08-11 19:00:00|6869.2|6867.2|6870.7|6868.7|6871.7|6869.7|6868.2|6866.2|645
1628712000000|2021-08-11 20:00:00|6872.2|6868.2|6872.8|6868.8|6873.4|6869.4|6871.3|6867.3|0
1628715600000|2021-08-11 21:00:00|6872.6|6868.6|6871.1|6867.1|6872.7|6868.7|6870.9|6866.9|0
1628719200000|2021-08-11 22:00:00|6870.7|6866.7|6870.2|6866.2|6872.3|6868.3|6869.7|6865.7|0
1628722800000|2021-08-11 23:00:00|6870.1|6866.1|6866.1|6863.1|6870.5|6867|6865.8|6862.8|0
1628726400000|2021-08-12 00:00:00|6866.2|6863.2|6861.3|6858.3|6868.8|6865.8|6860.5|6857.5|0
1628730000000|2021-08-12 01:00:00|6861.1|6858.1|6859.9|6856.9|6864|6861|6859.2|6856.2|0
1628733600000|2021-08-12 02:00:00|6860|6857|6862.1|6859.1|6863.6|6860.6|6859.9|6856.9|0
1628737200000|2021-08-12 03:00:00|6862|6859|6863.1|6860.1|6866.7|6863.7|6861.7|6858.7|0
1628740800000|2021-08-12 04:00:00|6863.5|6860.5|6859.9|6856.9|6863.8|6860.8|6858|6855|0
1628744400000|2021-08-12 05:00:00|6859.7|6856.7|6854.6|6851.6|6860.3|6857.3|6851.9|6848.9|0
1628748000000|2021-08-12 06:00:00|6854.5|6851.5|6858.7|6856.7|6863.7|6861.7|6852.2|6850.2|1182
1628751600000|2021-08-12 07:00:00|6858.4|6856.4|6862.7|6861.7|6865.7|6864.7|6854.2|6853.2|4719
1628755200000|2021-08-12 08:00:00|6863.2|6862.2|6864.4|6863.4|6866.7|6865.7|6858.9|6857.9|5154
1628758800000|2021-08-12 09:00:00|6864.7|6863.7|6871.7|6870.7|6873.9|6872.9|6863.9|6862.9|2354
1628762400000|2021-08-12 10:00:00|6871.4|6870.4|6872.4|6871.4|6876.7|6875.7|6863.2|6862.2|2411
1628766000000|2021-08-12 11:00:00|6872.2|6871.2|6878.2|6877.2|6880.2|6879.2|6871.2|6870.2|1865
1628769600000|2021-08-12 12:00:00|6878.4|6877.4|6886.2|6885.2|6890.2|6889.2|6874.7|6873.7|2614
1628773200000|2021-08-12 13:00:00|6886.7|6885.7|6882.7|6881.7|6891.7|6890.7|6881.9|6880.9|3955
1628776800000|2021-08-12 14:00:00|6882.4|6881.4|6886.2|6885.2|6887.2|6886.2|6874.7|6873.7|4183
1628780400000|2021-08-12 15:00:00|6886.7|6885.7|6888.4|6886.4|6892.7|6890.7|6883.7|6881.7|8018
1628784000000|2021-08-12 16:00:00|6888.7|6886.7|6891.7|6889.7|6893.2|6891.2|6888.7|6886.7|642
1628787600000|2021-08-12 17:00:00|6891.4|6889.4|6889.2|6887.2|6891.7|6889.7|6887.7|6885.7|288
1628791200000|2021-08-12 18:00:00|6888.9|6886.9|6892.2|6890.2|6892.7|6890.7|6887.9|6885.9|421
1628794800000|2021-08-12 19:00:00|6892.4|6890.4|6890.2|6888.2|6895.9|6893.9|6888.9|6886.9|821
1628798400000|2021-08-12 20:00:00|6893.2|6891.2|6892|6888|6893.2|6891.2|6888.5|6884.5|0
1628802000000|2021-08-12 21:00:00|6892.1|6888.1|6891.9|6887.9|6892.6|6888.6|6891.4|6887.4|0
1628805600000|2021-08-12 22:00:00|6891.8|6887.8|6889.5|6885.5|6892.3|6888.3|6888.6|6884.6|0
1628809200000|2021-08-12 23:00:00|6889.8|6885.8|6886.8|6883.8|6889.8|6886.2|6886.5|6883.5|0
1628812800000|2021-08-13 00:00:00|6886.9|6883.9|6887.2|6884.2|6890|6887|6883.5|6880.5|0
1628816400000|2021-08-13 01:00:00|6886.9|6883.9|6886.7|6883.7|6888.3|6885.3|6882|6879|0
1628820000000|2021-08-13 02:00:00|6886.8|6883.8|6883.6|6880.6|6891.7|6888.7|6883.2|6880.2|0
1628823600000|2021-08-13 03:00:00|6883.7|6880.7|6889.9|6886.9|6890.7|6887.7|6883.6|6880.6|0
1628827200000|2021-08-13 04:00:00|6889.7|6886.7|6888.6|6885.6|6891.1|6888.1|6887.8|6884.8|0
1628830800000|2021-08-13 05:00:00|6889.3|6886.3|6886.6|6883.6|6889.4|6886.4|6885|6882|0
1628834400000|2021-08-13 06:00:00|6886.7|6883.7|6885.4|6883.4|6887.7|6885.7|6881.2|6879.2|1085
1628838000000|2021-08-13 07:00:00|6884.9|6883.9|6899.2|6898.2|6900.2|6899.2|6884.7|6883.7|4523
1628841600000|2021-08-13 08:00:00|6899.4|6898.4|6902.7|6901.7|6903.9|6902.9|6895.7|6894.7|4645
1628845200000|2021-08-13 09:00:00|6902.9|6901.9|6910.9|6909.9|6911.7|6910.7|6898.7|6897.7|4293
1628848800000|2021-08-13 10:00:00|6910.7|6909.7|6906.2|6905.2|6914.7|6913.7|6903.2|6902.2|2231
1628852400000|2021-08-13 11:00:00|6905.7|6904.7|6904.9|6903.9|6909.4|6908.4|6903.4|6902.4|1768
1628856000000|2021-08-13 12:00:00|6905.1|6904.1|6901.9|6900.9|6905.1|6904.1|6900.4|6899.4|1662
1628859600000|2021-08-13 13:00:00|6902.1|6901.1|6900.1|6899.1|6903.6|6902.6|6894.4|6893.4|3403
1628863200000|2021-08-13 14:00:00|6900.4|6899.4|6890|6889|6900.9|6899.9|6885.5|6884.5|4569
1628866800000|2021-08-13 15:00:00|6890.7|6889.7|6898.2|6896.2|6898.7|6896.7|6888|6887|5094
1628870400000|2021-08-13 16:00:00|6898|6896|6895.2|6893.2|6899.5|6897.5|6894.5|6892.5|683
1628874000000|2021-08-13 17:00:00|6895.5|6893.5|6895.5|6893.5|6897.5|6895.5|6893.5|6891.5|329
1628877600000|2021-08-13 18:00:00|6895.7|6893.7|6892|6890|6896.7|6894.7|6890.5|6888.5|336
1628881200000|2021-08-13 19:00:00|6892.2|6890.2|6901|6899|6901|6899|6889.5|6887.5|665
1628884800000|2021-08-13 20:00:00|6901.9|6897.9|6897|6893|6903|6899|6896.6|6892.6|0
1629064800000|2021-08-15 22:00:00|6892.7|6888.7|6894.7|6890.7|6895.7|6891.7|6890.6|6886.6|0
1629068400000|2021-08-15 23:00:00|6895|6891|6893.4|6890.4|6895.3|6891.8|6892|6889|0
1629072000000|2021-08-16 00:00:00|6893.3|6890.3|6871.8|6868.8|6893.8|6890.8|6869.7|6866.7|0
1629075600000|2021-08-16 01:00:00|6871.9|6868.9|6863.3|6860.3|6877.7|6874.7|6862.6|6859.6|0
1629079200000|2021-08-16 02:00:00|6863|6860|6865.5|6862.5|6866.3|6863.3|6855.6|6852.6|0
1629082800000|2021-08-16 03:00:00|6865.8|6862.8|6864.7|6861.7|6866.9|6863.9|6860.3|6857.3|0
1629086400000|2021-08-16 04:00:00|6864|6861|6864.8|6861.8|6870.6|6867.6|6862.5|6859.5|0
1629090000000|2021-08-16 05:00:00|6864.9|6861.9|6864.9|6861.9|6868.2|6865.2|6862.6|6859.6|0
1629093600000|2021-08-16 06:00:00|6865.2|6862.2|6852.5|6850.5|6868|6866|6846.2|6844.2|3033
1629097200000|2021-08-16 07:00:00|6852|6851|6859|6858|6865.5|6864.5|6832|6831|12113
1629100800000|2021-08-16 08:00:00|6859.3|6858.3|6842.8|6841.8|6861|6860|6842.3|6841.3|18480
1629104400000|2021-08-16 09:00:00|6843.3|6842.3|6835.8|6834.8|6846.8|6845.8|6835.3|6834.3|10821
1629108000000|2021-08-16 10:00:00|6836|6835|6836.5|6835.5|6840.3|6839.3|6816.5|6815.5|10651
1629111600000|2021-08-16 11:00:00|6836.8|6835.8|6836.9|6835.9|6845.3|6844.3|6835.3|6834.3|2186
1629115200000|2021-08-16 12:00:00|6837.2|6836.2|6838.7|6837.7|6840.7|6839.7|6827.2|6826.2|17591
1629118800000|2021-08-16 13:00:00|6838.9|6837.9|6828.2|6827.2|6846.9|6845.9|6820.7|6819.7|8306
1629122400000|2021-08-16 14:00:00|6828.4|6827.4|6825.2|6824.2|6841.2|6840.2|6819.2|6818.2|7857
1629126000000|2021-08-16 15:00:00|6824.9|6823.9|6839.7|6837.7|6843.7|6841.7|6822.7|6821.7|11565
1629129600000|2021-08-16 16:00:00|6839.4|6837.4|6842.9|6840.9|6843.7|6841.7|6838.9|6836.9|859
1629133200000|2021-08-16 17:00:00|6843.2|6841.2|6849.7|6847.7|6849.7|6847.7|6840.4|6838.4|626
1629136800000|2021-08-16 18:00:00|6849.4|6847.4|6854.9|6852.9|6859.4|6857.4|6848.7|6846.7|875
1629140400000|2021-08-16 19:00:00|6854.7|6852.7|6860.9|6858.9|6861.7|6859.7|6853.7|6851.7|772
1629144000000|2021-08-16 20:00:00|6862.9|6858.8|6857.8|6853.8|6865.3|6861.3|6855.4|6851.4|0
1629147600000|2021-08-16 21:00:00|6857.6|6853.6|6858.3|6854.3|6858.9|6854.9|6857.6|6853.6|0
1629151200000|2021-08-16 22:00:00|6857.9|6853.9|6854.9|6850.9|6858|6854|6854.1|6850.1|0
1629154800000|2021-08-16 23:00:00|6855.1|6851.1|6855.7|6852.7|6857.1|6854.1|6854.3|6850.3|0
1629158400000|2021-08-17 00:00:00|6855.6|6852.6|6844.6|6841.6|6856|6853|6842|6839|0
1629162000000|2021-08-17 01:00:00|6844.8|6841.8|6841.9|6838.9|6845.4|6842.4|6837.7|6834.7|0
1629165600000|2021-08-17 02:00:00|6842|6839|6839.7|6836.7|6842|6839|6837.6|6834.6|0
1629169200000|2021-08-17 03:00:00|6839.5|6836.5|6834.5|6831.5|6840.5|6837.5|6833.6|6830.6|0
1629172800000|2021-08-17 04:00:00|6834.4|6831.4|6839.1|6836.1|6839.9|6836.9|6834.1|6831.1|0
1629176400000|2021-08-17 05:00:00|6838.9|6835.9|6830.3|6827.3|6838.9|6835.9|6826.5|6823.5|0
1629180000000|2021-08-17 06:00:00|6830.2|6827.2|6810.7|6808.7|6830.2|6827.2|6805.7|6803.7|2492
1629183600000|2021-08-17 07:00:00|6810.9|6809.9|6808.7|6807.7|6815.4|6814.4|6788.2|6787.2|16025
1629187200000|2021-08-17 08:00:00|6809.2|6808.2|6812.7|6811.7|6816.7|6815.7|6800.2|6799.2|44978
1629190800000|2021-08-17 09:00:00|6812.4|6811.4|6808.9|6807.9|6819.7|6818.7|6802.9|6801.9|36922
1629194400000|2021-08-17 10:00:00|6808.7|6807.7|6805.2|6804.2|6808.7|6807.7|6800.2|6799.2|28768
1629198000000|2021-08-17 11:00:00|6805.4|6804.4|6808.3|6807.3|6808.6|6807.6|6795.7|6794.7|18519
1629201600000|2021-08-17 12:00:00|6807.8|6806.8|6811.1|6810.1|6812.6|6811.6|6796.1|6795.1|16621
1629205200000|2021-08-17 13:00:00|6811.3|6810.3|6813.3|6812.3|6818.3|6817.3|6804.1|6803.1|9838
1629208800000|2021-08-17 14:00:00|6813.1|6812.1|6821.6|6820.6|6828.6|6827.6|6812.6|6811.6|13999
1629212400000|2021-08-17 15:00:00|6821.3|6820.3|6814.1|6812.1|6827.8|6826.8|6813.1|6811.1|9611
1629216000000|2021-08-17 16:00:00|6814.3|6812.3|6791.8|6789.8|6815.6|6813.6|6789.6|6787.6|1916
1629219600000|2021-08-17 17:00:00|6791.6|6789.6|6801.1|6799.1|6802.1|6800.1|6789.3|6787.3|867
1629223200000|2021-08-17 18:00:00|6801.3|6799.3|6812.8|6810.8|6814.1|6812.1|6800.8|6798.8|642
1629226800000|2021-08-17 19:00:00|6812.6|6810.6|6819.8|6817.8|6824.1|6822.1|6811.1|6809.1|1174
1629230400000|2021-08-17 20:00:00|6822.6|6818.6|6813.9|6809.9|6824.7|6820.7|6811.7|6807.7|0
1629234000000|2021-08-17 21:00:00|6814.1|6810.1|6813|6809|6814.1|6810.1|6812.9|6808.9|0
1629237600000|2021-08-17 22:00:00|6812.8|6808.8|6813.2|6809.2|6815.8|6811.8|6809.4|6805.4|0
1629241200000|2021-08-17 23:00:00|6813.6|6809.6|6807.7|6804.7|6814.7|6811.3|6807.7|6804.7|0
1629244800000|2021-08-18 00:00:00|6808|6805|6818.7|6815.7|6823.4|6820.4|6806.2|6803.2|0
1629248400000|2021-08-18 01:00:00|6818.8|6815.8|6824.4|6821.4|6830.6|6827.6|6816.4|6813.4|0
1629252000000|2021-08-18 02:00:00|6824.1|6821.1|6834.1|6831.1|6835.6|6832.6|6821.4|6818.4|0
1629255600000|2021-08-18 03:00:00|6834.4|6831.4|6836|6833|6839.7|6836.7|6832.8|6829.8|0
1629259200000|2021-08-18 04:00:00|6836.2|6833.2|6836.2|6833.2|6840.5|6837.5|6835.5|6832.5|0
1629262800000|2021-08-18 05:00:00|6836.3|6833.3|6838.4|6835.4|6840.2|6837.2|6835.6|6832.6|0
1629266400000|2021-08-18 06:00:00|6838.2|6835.2|6829.3|6827.3|6845.1|6843.1|6826.1|6824.1|1590
1629270000000|2021-08-18 07:00:00|6829.1|6827.1|6800.9|6799.9|6830.3|6829.3|6798.2|6797.2|16458
1629273600000|2021-08-18 08:00:00|6800.7|6799.7|6798.7|6797.7|6810.7|6809.7|6790.2|6789.2|18337
1629277200000|2021-08-18 09:00:00|6798.4|6797.4|6795.2|6794.2|6806.9|6805.9|6792.9|6791.9|12739
1629280800000|2021-08-18 10:00:00|6795.7|6794.7|6797.2|6796.2|6800.2|6799.2|6787.9|6786.9|4252
1629284400000|2021-08-18 11:00:00|6797.4|6796.4|6795.6|6794.6|6800.9|6799.9|6791.7|6790.7|7316
1629288000000|2021-08-18 12:00:00|6795.9|6794.9|6777.6|6776.6|6800.9|6799.9|6772.9|6771.9|6439
1629291600000|2021-08-18 13:00:00|6777.4|6776.4|6770.4|6769.4|6779.4|6778.4|6760.6|6759.6|9594
1629295200000|2021-08-18 14:00:00|6770.1|6769.1|6777.6|6776.6|6781.4|6780.4|6762.4|6761.4|19469
1629298800000|2021-08-18 15:00:00|6777.4|6776.4|6773.9|6771.9|6779.4|6777.4|6767.4|6766.4|23041
1629302400000|2021-08-18 16:00:00|6773.4|6771.4|6773.4|6771.4|6776.4|6774.4|6770.4|6768.4|2320
1629306000000|2021-08-18 17:00:00|6773.6|6771.6|6771.4|6769.4|6773.9|6771.9|6770.1|6768.1|588
1629309600000|2021-08-18 18:00:00|6771.1|6769.1|6768|6766|6774.8|6772.8|6757.3|6755.3|1236
1629313200000|2021-08-18 19:00:00|6767.8|6765.8|6737.8|6735.8|6768|6766|6737.3|6735.3|1061
1629316800000|2021-08-18 20:00:00|6733.8|6731.8|6732.8|6728.8|6744.5|6740.5|6721.9|6717.9|0
1629320400000|2021-08-18 21:00:00|6733|6729|6734.4|6730.4|6736.1|6732.1|6732.8|6728.8|0
1629324000000|2021-08-18 22:00:00|6734.7|6730.7|6741.3|6737.3|6741.7|6737.7|6733.2|6729.2|0
1629327600000|2021-08-18 23:00:00|6741.2|6737.2|6737.5|6734.5|6742|6738|6734.7|6731.7|0
1629331200000|2021-08-19 00:00:00|6737.4|6734.4|6742.8|6739.8|6746.4|6743.4|6735.7|6732.7|0
1629334800000|2021-08-19 01:00:00|6743|6740|6739.5|6736.5|6748.6|6745.6|6739.2|6736.2|0
1629338400000|2021-08-19 02:00:00|6739.4|6736.4|6736.2|6733.2|6741.5|6738.5|6730.7|6727.7|0
1629342000000|2021-08-19 03:00:00|6736.3|6733.3|6733.7|6730.7|6741.4|6738.4|6731|6728|0
1629345600000|2021-08-19 04:00:00|6733.6|6730.6|6731.4|6728.4|6735.5|6732.5|6730.6|6727.6|0
1629349200000|2021-08-19 05:00:00|6731.5|6728.5|6715.7|6712.7|6733.8|6730.8|6715.7|6712.7|0
1629352800000|2021-08-19 06:00:00|6715.9|6712.9|6679.5|6677.5|6715.9|6712.9|6678|6676|5905
1629356400000|2021-08-19 07:00:00|6679|6678|6614.9|6613.9|6680|6679|6607.1|6606.1|15696
1629360000000|2021-08-19 08:00:00|6614.4|6613.4|6586.9|6585.9|6614.6|6613.6|6570.9|6569.9|12381
1629363600000|2021-08-19 09:00:00|6587.1|6586.1|6597.9|6596.9|6605.4|6604.4|6559.6|6558.6|10244
1629367200000|2021-08-19 10:00:00|6597.4|6596.4|6603.1|6602.1|6613.4|6612.4|6594.4|6593.4|6771
1629370800000|2021-08-19 11:00:00|6603.4|6602.4|6589|6588|6608.1|6607.1|6585.3|6584.3|3962
1629374400000|2021-08-19 12:00:00|6590|6589|6586.3|6585.3|6600.8|6599.8|6580.8|6579.8|3638
1629378000000|2021-08-19 13:00:00|6586.5|6585.5|6624.8|6623.8|6638.5|6637.5|6585.8|6584.8|8698
1629381600000|2021-08-19 14:00:00|6624.5|6623.5|6619.2|6618.2|6638|6637|6595.5|6594.5|7189
1629385200000|2021-08-19 15:00:00|6619.5|6618.5|6623.7|6621.7|6628.5|6626.5|6601.2|6599.2|9268
1629388800000|2021-08-19 16:00:00|6623.5|6621.5|6636.7|6634.7|6637.5|6635.5|6617.7|6615.7|3497
1629392400000|2021-08-19 17:00:00|6637|6635|6620|6618|6637.5|6635.5|6620|6618|677
1629396000000|2021-08-19 18:00:00|6619.7|6617.7|6621|6619|6622.7|6620.7|6602.2|6600.2|502
1629399600000|2021-08-19 19:00:00|6621.2|6619.2|6626|6624|6636.7|6634.7|6620|6618|592
1629403200000|2021-08-19 20:00:00|6625.3|6621.3|6625.6|6621.6|6633|6629|6623.6|6619.6|0
1629406800000|2021-08-19 21:00:00|6625.3|6621.3|6624.4|6620.4|6625.6|6621.6|6623.9|6619.9|0
1629410400000|2021-08-19 22:00:00|6624.5|6620.5|6619.8|6615.8|6625.8|6621.8|6619.5|6615.5|0
1629414000000|2021-08-19 23:00:00|6620.1|6616.1|6612.7|6609.7|6621.2|6618.2|6610.3|6607.3|0
1629417600000|2021-08-20 00:00:00|6612.4|6609.4|6629.3|6626.3|6633.4|6630.4|6612.2|6609.2|0
1629421200000|2021-08-20 01:00:00|6629.4|6626.4|6600.5|6597.5|6631|6628|6590.2|6587.2|0
1629424800000|2021-08-20 02:00:00|6600.6|6597.6|6601.9|6598.9|6610.2|6607.2|6597.8|6594.8|0
1629428400000|2021-08-20 03:00:00|6602|6599|6609.7|6606.7|6615|6612|6599|6596|0
1629432000000|2021-08-20 04:00:00|6610|6607|6602.8|6599.8|6611.2|6608.2|6599.3|6596.3|0
1629435600000|2021-08-20 05:00:00|6602.7|6599.7|6590.4|6587.4|6607.3|6604.3|6586|6583|0
1629439200000|2021-08-20 06:00:00|6590.3|6587.3|6607.5|6605.5|6616.5|6614.5|6588.7|6586.6|2541
1629442800000|2021-08-20 07:00:00|6607|6606|6581.7|6580.7|6615.5|6614.5|6566.2|6565.2|12724
1629446400000|2021-08-20 08:00:00|6582|6581|6587.2|6586.2|6596|6595|6567.5|6566.5|4527
1629450000000|2021-08-20 09:00:00|6587.5|6586.5|6586|6585|6603|6602|6576|6575|6647
1629453600000|2021-08-20 10:00:00|6585.7|6584.7|6580.5|6579.5|6592|6591|6571|6570|2821
1629457200000|2021-08-20 11:00:00|6580.7|6579.7|6584.9|6583.9|6590.4|6589.4|6569.2|6568.2|3768
1629460800000|2021-08-20 12:00:00|6585.1|6584.1|6600.6|6599.6|6600.9|6599.9|6583.9|6582.9|5369
1629464400000|2021-08-20 13:00:00|6600.4|6599.4|6625.1|6624.1|6629.1|6628.1|6596.9|6595.9|9543
1629468000000|2021-08-20 14:00:00|6625.4|6624.4|6628.3|6627.3|6634.9|6633.9|6623.3|6622.3|11471
1629471600000|2021-08-20 15:00:00|6627.8|6626.8|6629.3|6627.3|6631|6629|6622.8|6621.3|9037
1629475200000|2021-08-20 16:00:00|6629|6627|6637.3|6635.3|6639.8|6637.8|6628.8|6626.8|1816
1629478800000|2021-08-20 17:00:00|6637.8|6635.8|6631.8|6629.8|6642|6640|6631.8|6629.8|871
1629482400000|2021-08-20 18:00:00|6631.5|6629.5|6631|6629|6635.3|6633.3|6627|6625|657
1629486000000|2021-08-20 19:00:00|6630.8|6628.8|6644|6642|6644.8|6642.8|6630.3|6628.3|1081
1629489600000|2021-08-20 20:00:00|6643.6|6639.6|6633.5|6629.5|6644|6640|6633.4|6629.4|0
1629669600000|2021-08-22 22:00:00|6631.4|6627.4|6638.4|6634.4|6641.1|6637.1|6631.4|6627.4|0
1629673200000|2021-08-22 23:00:00|6638.3|6634.3|6639.4|6636.4|6641.4|6638.2|6636.4|6633.4|0
1629676800000|2021-08-23 00:00:00|6639.1|6636.1|6650.3|6647.3|6652.5|6649.5|6639.1|6636.1|0
1629680400000|2021-08-23 01:00:00|6650.4|6647.4|6657.2|6654.2|6658.8|6655.8|6642.1|6639.1|0
1629684000000|2021-08-23 02:00:00|6657.4|6654.4|6663.9|6660.9|6664.7|6661.7|6657.1|6654.1|0
1629687600000|2021-08-23 03:00:00|6664|6661|6665.1|6662.1|6668|6665|6662.4|6659.4|0
1629691200000|2021-08-23 04:00:00|6666.1|6663.1|6671.7|6668.7|6671.7|6668.7|6664.6|6661.6|0
1629694800000|2021-08-23 05:00:00|6671.4|6668.4|6672|6669|6678|6675|6668.4|6665.4|0
1629698400000|2021-08-23 06:00:00|6671.4|6668.4|6700|6698|6704.3|6702.3|6671.4|6668.4|4078
1629702000000|2021-08-23 07:00:00|6699.3|6698.3|6668.8|6667.8|6699.8|6698.8|6657.3|6656.3|10317
1629705600000|2021-08-23 08:00:00|6668|6667|6674.9|6673.9|6677.3|6676.3|6656.4|6655.4|4591
1629709200000|2021-08-23 09:00:00|6675.1|6674.1|6677.9|6676.9|6682.9|6681.9|6668.9|6667.9|3294
1629712800000|2021-08-23 10:00:00|6678.1|6677.1|6687.9|6686.9|6689.4|6688.4|6677.9|6676.9|1847
1629716400000|2021-08-23 11:00:00|6687.4|6686.4|6684|6683|6690.4|6689.4|6682.4|6681.4|1684
1629720000000|2021-08-23 12:00:00|6683.8|6682.8|6684.3|6683.3|6687.3|6686.3|6678.5|6677.5|1764
1629723600000|2021-08-23 13:00:00|6684|6683|6682.5|6681.5|6684.8|6683.8|6674|6673|4715
1629727200000|2021-08-23 14:00:00|6683|6682|6690.4|6689.4|6692.4|6691.4|6682.5|6681.5|3698
1629730800000|2021-08-23 15:00:00|6690.1|6689.1|6689.9|6687.9|6698.9|6697.9|6683.4|6681.4|11373
1629734400000|2021-08-23 16:00:00|6690.1|6688.1|6696.9|6694.9|6696.9|6694.9|6690.1|6688.1|912
1629738000000|2021-08-23 17:00:00|6696.6|6694.6|6692.4|6690.4|6698.4|6696.4|6690.9|6688.9|397
1629741600000|2021-08-23 18:00:00|6692.6|6690.6|6695.9|6693.9|6696.9|6694.9|6692.1|6690.1|428
1629745200000|2021-08-23 19:00:00|6696.1|6694.1|6689.4|6687.4|6697.1|6695.1|6683.6|6681.6|808
1629748800000|2021-08-23 20:00:00|6690.6|6686.6|6698.3|6694.3|6698.6|6694.6|6690.4|6686.4|0
1629752400000|2021-08-23 21:00:00|6698.1|6694.1|6699.3|6695.3|6699.7|6695.7|6697.6|6693.6|0
1629756000000|2021-08-23 22:00:00|6699.2|6695.2|6701.1|6697.1|6702.5|6698.5|6697.5|6693.5|0
1629759600000|2021-08-23 23:00:00|6701|6697|6702.1|6699.1|6702.2|6699.1|6700.6|6696.9|0
1629763200000|2021-08-24 00:00:00|6702.4|6699.4|6702.6|6699.6|6704.6|6701.6|6700.4|6697.4|0
1629766800000|2021-08-24 01:00:00|6702.7|6699.7|6706.1|6703.1|6708.7|6705.7|6698.3|6695.3|0
1629770400000|2021-08-24 02:00:00|6706.2|6703.2|6705.6|6702.6|6709|6706|6703.1|6700.1|0
1629774000000|2021-08-24 03:00:00|6705.9|6702.9|6709|6706|6709|6706|6705.6|6702.6|0
1629777600000|2021-08-24 04:00:00|6709.1|6706.1|6708.3|6705.3|6709.8|6706.8|6706.1|6703.1|0
1629781200000|2021-08-24 05:00:00|6708.6|6705.6|6711.5|6708.5|6713.5|6710.5|6706.9|6703.9|0
1629784800000|2021-08-24 06:00:00|6712.1|6709.1|6724.6|6722.6|6725.6|6723.6|6706.1|6704.1|2033
1629788400000|2021-08-24 07:00:00|6724.1|6723.1|6690.6|6689.6|6724.1|6723.1|6690.3|6689.3|6655
1629792000000|2021-08-24 08:00:00|6690.8|6689.8|6675.6|6674.6|6696.6|6695.6|6674.6|6673.6|3743
1629795600000|2021-08-24 09:00:00|6675.8|6674.8|6659.6|6658.6|6676.8|6675.8|6659.6|6658.6|3586
1629799200000|2021-08-24 10:00:00|6659.8|6658.8|6661.3|6660.3|6666.6|6665.6|6656.6|6655.6|8917
1629802800000|2021-08-24 11:00:00|6661.6|6660.6|6650|6649|6662.8|6661.8|6648.7|6647.7|2223
1629806400000|2021-08-24 12:00:00|6650.2|6649.2|6637.5|6636.5|6652|6651|6634.5|6633.5|2908
1629810000000|2021-08-24 13:00:00|6638|6637|6661|6660|6666.5|6665.5|6636.7|6635.7|4805
1629813600000|2021-08-24 14:00:00|6660.7|6659.7|6663.9|6662.9|6667.2|6666.2|6655.7|6654.7|3548
1629817200000|2021-08-24 15:00:00|6664.2|6663.2|6661.4|6659.4|6670.7|6669.7|6660.2|6658.2|7638
1629820800000|2021-08-24 16:00:00|6661.2|6659.2|6666.9|6664.9|6667.7|6665.7|6660.7|6658.7|525
1629824400000|2021-08-24 17:00:00|6666.7|6664.7|6671.2|6669.2|6671.7|6669.7|6666.2|6664.2|323
1629828000000|2021-08-24 18:00:00|6671.4|6669.4|6670.9|6668.9|6672.7|6670.7|6669.2|6667.2|386
1629831600000|2021-08-24 19:00:00|6671.2|6669.2|6664.4|6662.4|6672.7|6670.7|6660.2|6658.2|555
1629835200000|2021-08-24 20:00:00|6664|6660|6666.4|6662.4|6667.9|6663.9|6664|6660|0
1629838800000|2021-08-24 21:00:00|6665.8|6661.8|6667.2|6663.2|6667.4|6663.4|6665.8|6661.8|0
1629842400000|2021-08-24 22:00:00|6666.6|6662.6|6665|6661|6667.4|6663.4|6665|6661|0
1629846000000|2021-08-24 23:00:00|6665.1|6661.1|6662.5|6659.5|6665.6|6661.6|6660.3|6657.3|0
1629849600000|2021-08-25 00:00:00|6662.4|6659.4|6668.1|6665.1|6671.5|6668.5|6662.2|6659.2|0
1629853200000|2021-08-25 01:00:00|6667.8|6664.8|6665.4|6662.4|6671.1|6668.1|6664.6|6661.6|0
1629856800000|2021-08-25 02:00:00|6665.3|6662.3|6659.7|6656.7|6669.1|6666.1|6654.6|6651.6|0
1629860400000|2021-08-25 03:00:00|6659.4|6656.4|6658.6|6655.6|6662.5|6659.5|6652.8|6649.8|0
1629864000000|2021-08-25 04:00:00|6658.3|6655.3|6657|6654|6660.9|6657.9|6656.7|6653.7|0
1629867600000|2021-08-25 05:00:00|6656.9|6653.9|6670.1|6667.1|6670.8|6667.8|6656.6|6653.6|0
1629871200000|2021-08-25 06:00:00|6670|6667|6679.9|6677.9|6680.4|6678.4|6661.9|6659.9|1211
1629874800000|2021-08-25 07:00:00|6679.4|6678.4|6681.4|6680.4|6685.7|6684.7|6673.2|6672.2|5623
1629878400000|2021-08-25 08:00:00|6681.1|6680.1|6671.4|6670.4|6685.1|6684.1|6670.9|6669.9|2894
1629882000000|2021-08-25 09:00:00|6671.6|6670.6|6678.6|6677.6|6680.4|6679.4|6668.6|6667.6|3373
1629885600000|2021-08-25 10:00:00|6678.4|6677.4|6678.6|6677.6|6681.9|6680.9|6673.1|6672.1|1480
1629889200000|2021-08-25 11:00:00|6679.4|6678.4|6678.2|6677.2|6680.6|6679.6|6669.4|6668.4|1969
1629892800000|2021-08-25 12:00:00|6678.4|6677.4|6682.4|6681.4|6684.2|6683.2|6675.7|6674.7|1837
1629896400000|2021-08-25 13:00:00|6682.7|6681.7|6679.2|6678.2|6683.2|6682.2|6670.7|6669.7|5107
1629900000000|2021-08-25 14:00:00|6679.4|6678.4|6675.7|6674.7|6681.5|6680.5|6667|6666|3379
1629903600000|2021-08-25 15:00:00|6676|6675|6682.5|6680.5|6683|6681|6672.5|6671.5|6072
1629907200000|2021-08-25 16:00:00|6682.7|6680.7|6678|6676|6683.5|6681.5|6676.5|6674.5|1321
1629910800000|2021-08-25 17:00:00|6677.7|6675.7|6677.5|6675.5|6679.5|6677.5|6675.7|6673.7|449
1629914400000|2021-08-25 18:00:00|6677.7|6675.7|6679.7|6677.7|6681|6679|6677|6675|285
1629918000000|2021-08-25 19:00:00|6679.5|6677.5|6676.5|6674.5|6679.7|6677.7|6673.5|6671.5|469
1629921600000|2021-08-25 20:00:00|6676.7|6674.7|6678.1|6674.1|6678.4|6674.7|6675.4|6671.4|0
1629925200000|2021-08-25 21:00:00|6678.2|6674.2|6678.7|6674.7|6678.8|6674.8|6677.4|6673.4|0
1629928800000|2021-08-25 22:00:00|6678.8|6674.8|6677.5|6673.5|6679|6675|6676.1|6672.1|0
1629932400000|2021-08-25 23:00:00|6677.6|6673.6|6675.9|6672.9|6677.9|6674.6|6675.7|6672.7|0
1629936000000|2021-08-26 00:00:00|6676.2|6673.2|6668.5|6665.5|6676.2|6673.2|6664.9|6661.9|0
1629939600000|2021-08-26 01:00:00|6668.4|6665.4|6667.8|6664.8|6673|6670|6662.9|6659.9|0
1629943200000|2021-08-26 02:00:00|6668.1|6665.1|6665.3|6662.3|6668.9|6665.9|6659.2|6656.2|0
1629946800000|2021-08-26 03:00:00|6665.6|6662.6|6664.2|6661.2|6666|6663|6659|6656|0
1629950400000|2021-08-26 04:00:00|6664.1|6661.1|6663.9|6660.9|6665.8|6662.8|6663.1|6660.1|0
1629954000000|2021-08-26 05:00:00|6663.7|6660.7|6665.7|6662.7|6669.2|6666.2|6662.8|6659.8|0
1629957600000|2021-08-26 06:00:00|6666.1|6663.1|6648.2|6646.2|6667.2|6663.7|6640.5|6638.5|1737
1629961200000|2021-08-26 07:00:00|6647.7|6646.7|6659.9|6658.9|6664.7|6663.7|6619|6618|8708
1629964800000|2021-08-26 08:00:00|6661.4|6660.4|6651.1|6650.1|6672.6|6671.6|6650.9|6649.9|3505
1629968400000|2021-08-26 09:00:00|6650.9|6649.9|6645.6|6644.6|6653.1|6652.1|6635.9|6634.9|2486
1629972000000|2021-08-26 10:00:00|6645.4|6644.4|6654.4|6653.4|6654.4|6653.4|6641.6|6640.6|2315
1629975600000|2021-08-26 11:00:00|6654.6|6653.6|6661|6660|6662.8|6661.8|6648.1|6647.1|1528
1629979200000|2021-08-26 12:00:00|6661.3|6660.3|6664|6663|6666.8|6665.8|6657.3|6656.3|1825
1629982800000|2021-08-26 13:00:00|6663.8|6662.8|6668|6667|6675|6674|6661.5|6660.5|3741
1629986400000|2021-08-26 14:00:00|6667.3|6666.3|6655.9|6654.9|6671.9|6670.9|6645.9|6644.9|4729
1629990000000|2021-08-26 15:00:00|6655.7|6654.7|6668.9|6666.9|6671.2|6670.2|6651.2|6650.2|7023
1629993600000|2021-08-26 16:00:00|6668.7|6666.7|6674.7|6672.7|6676.2|6674.2|6668.7|6666.7|1112
1629997200000|2021-08-26 17:00:00|6674.9|6672.9|6669.9|6667.9|6675.4|6673.4|6667.2|6665.2|370
1630000800000|2021-08-26 18:00:00|6669.7|6667.7|6656.4|6654.4|6669.9|6667.9|6655.9|6653.9|386
1630004400000|2021-08-26 19:00:00|6656.2|6654.2|6653.2|6651.2|6659.7|6657.7|6649.2|6647.2|677
1630008000000|2021-08-26 20:00:00|6654.1|6650.1|6658.1|6654.1|6658.8|6654.8|6652.2|6648.2|0
1630011600000|2021-08-26 21:00:00|6658.3|6654.3|6658|6654|6658.5|6654.5|6657.6|6653.6|0
1630015200000|2021-08-26 22:00:00|6658.1|6654.1|6657.4|6653.4|6660.6|6656.6|6657|6653|0
1630018800000|2021-08-26 23:00:00|6657.3|6653.3|6652.2|6649.2|6657.3|6653.3|6649.8|6646.8|0
1630022400000|2021-08-27 00:00:00|6652.1|6649.1|6650.3|6647.3|6652.2|6649.2|6639.3|6636.3|0
1630026000000|2021-08-27 01:00:00|6650.4|6647.4|6657.4|6654.4|6661|6658|6649.5|6646.5|0
1630029600000|2021-08-27 02:00:00|6657.5|6654.5|6662|6659|6669.6|6666.6|6657.5|6654.5|0
1630033200000|2021-08-27 03:00:00|6661.8|6658.8|6661.3|6658.3|6664.3|6661.3|6659.1|6656.1|0
1630036800000|2021-08-27 04:00:00|6661.6|6658.6|6663.5|6660.5|6664.5|6661.5|6661.2|6658.2|0
1630040400000|2021-08-27 05:00:00|6663.4|6660.4|6664.9|6661.9|6665.1|6662.1|6658.8|6655.8|0
1630044000000|2021-08-27 06:00:00|6664.5|6661.5|6663.7|6661.7|6673.2|6671.2|6661.9|6659.9|909
1630047600000|2021-08-27 07:00:00|6663.2|6662.2|6661.4|6660.4|6669.4|6668.4|6643.9|6642.9|5637
1630051200000|2021-08-27 08:00:00|6661.9|6660.9|6662.4|6661.4|6669.7|6668.7|6660.4|6659.4|1879
1630054800000|2021-08-27 09:00:00|6662.2|6661.2|6655.9|6654.9|6669.7|6668.7|6655.9|6654.9|1684
1630058400000|2021-08-27 10:00:00|6656.2|6655.2|6656.9|6655.9|6661.7|6660.7|6655.7|6654.7|952
1630062000000|2021-08-27 11:00:00|6657.2|6656.2|6649.8|6648.8|6661.4|6660.4|6645.3|6644.3|1377
1630065600000|2021-08-27 12:00:00|6649.5|6648.5|6650.3|6649.3|6654|6653|6647.5|6646.5|1132
1630069200000|2021-08-27 13:00:00|6650|6649|6665.8|6664.8|6675.8|6674.8|6648.8|6647.8|3990
1630072800000|2021-08-27 14:00:00|6666.3|6665.3|6678.3|6677.3|6681.1|6680.1|6657.5|6656.5|6276
1630076400000|2021-08-27 15:00:00|6678.6|6677.6|6692.1|6690.1|6692.6|6690.6|6675.6|6673.6|9124
1630080000000|2021-08-27 16:00:00|6691.8|6689.8|6685.6|6683.6|6694.1|6692.1|6684.3|6682.3|1324
1630083600000|2021-08-27 17:00:00|6686.6|6684.6|6686.8|6684.8|6689.1|6687.1|6685.6|6683.6|724
1630087200000|2021-08-27 18:00:00|6687.1|6685.1|6686.3|6684.3|6687.6|6685.6|6683.6|6681.6|299
1630090800000|2021-08-27 19:00:00|6686.6|6684.6|6687.6|6685.6|6692.1|6690.1|6683.6|6681.6|603
1630094400000|2021-08-27 20:00:00|6690.3|6688.3|6690.2|6686.2|6690.3|6688.3|6685.1|6681.1|0
1630098000000|2021-08-27 21:00:00|6690.3|6686.3|6690.3|6686.3|6690.3|6686.3|6690.3|6686.3|0
1630274400000|2021-08-29 22:00:00|6687.5|6683.5|6690.1|6686.1|6693|6689|6687.5|6683.5|0
1630278000000|2021-08-29 23:00:00|6690.2|6686.2|6693.7|6690.7|6696.8|6693.8|6689.4|6685.5|0
1630281600000|2021-08-30 00:00:00|6694|6691|6675.5|6672.5|6695.3|6692.3|6673.7|6670.7|0
1630285200000|2021-08-30 01:00:00|6675.6|6672.6|6679.9|6676.9|6680.9|6677.9|6670.8|6667.8|0
1630288800000|2021-08-30 02:00:00|6680|6677|6684.6|6681.6|6686.9|6683.9|6679.2|6676.2|0
1630292400000|2021-08-30 03:00:00|6684.2|6681.2|6688|6685|6688.5|6685.5|6683.2|6680.2|0
1630296000000|2021-08-30 04:00:00|6687.8|6684.8|6686.9|6683.9|6688|6685|6685.5|6682.5|0
1630299600000|2021-08-30 05:00:00|6686.8|6683.8|6688.2|6685.2|6691.9|6688.9|6685.6|6682.6|0
1630303200000|2021-08-30 06:00:00|6688.3|6685.3|6690.1|6688.1|6690.1|6688.1|6675.1|6673.1|993
1630306800000|2021-08-30 07:00:00|6690.6|6688.6|6685.6|6684.6|6693.8|6692.8|6675.1|6674.1|4790
1630310400000|2021-08-30 08:00:00|6686.1|6685.1|6692.5|6691.5|6692.7|6691.7|6682.6|6681.6|1718
1630314000000|2021-08-30 09:00:00|6692.7|6691.7|6693.5|6692.5|6694|6693|6687.5|6686.5|1478
1630317600000|2021-08-30 10:00:00|6693.7|6692.7|6694|6693|6699|6698|6693|6692|1526
1630321200000|2021-08-30 11:00:00|6694.2|6693.2|6694.9|6693.9|6697|6696|6692.4|6691.4|1050
1630324800000|2021-08-30 12:00:00|6694.7|6693.7|6694.9|6693.9|6698.2|6697.2|6690.7|6689.7|1223
1630328400000|2021-08-30 13:00:00|6694.7|6693.7|6681.7|6680.7|6695.4|6694.4|6679.2|6678.2|3958
1630332000000|2021-08-30 14:00:00|6681.4|6680.4|6688.8|6687.8|6692.6|6691.6|6675.4|6674.4|3122
1630335600000|2021-08-30 15:00:00|6688.3|6687.3|6693.3|6691.3|6695.1|6694.1|6687.6|6686.6|5903
1630339200000|2021-08-30 16:00:00|6693.6|6691.6|6690.3|6688.3|6694.6|6692.6|6689.1|6687.1|448
1630342800000|2021-08-30 17:00:00|6690.1|6688.1|6691.1|6689.1|6691.3|6689.3|6688.8|6686.8|188
1630346400000|2021-08-30 18:00:00|6691.3|6689.3|6688.6|6686.6|6693.1|6691.1|6686.8|6684.8|311
1630350000000|2021-08-30 19:00:00|6689.1|6687.1|6685.3|6683.3|6690.1|6688.1|6682.1|6680.1|477
1630353600000|2021-08-30 20:00:00|6686.1|6682.1|6692|6688|6692.7|6688.7|6684.3|6680.3|0
1630357200000|2021-08-30 21:00:00|6691.8|6687.8|6691.7|6687.7|6692.2|6688.2|6691.1|6687.1|0
1630360800000|2021-08-30 22:00:00|6691.6|6687.6|6691.9|6687.9|6693.6|6689.6|6690.3|6686.3|0
1630364400000|2021-08-30 23:00:00|6692.2|6688.2|6687.3|6684.3|6692.2|6688.2|6686.4|6683.4|0
1630368000000|2021-08-31 00:00:00|6687|6684|6684.8|6681.8|6689|6686|6678.1|6675.1|0
1630371600000|2021-08-31 01:00:00|6684.7|6681.7|6682.4|6679.4|6687.8|6684.8|6681.4|6678.4|0
1630375200000|2021-08-31 02:00:00|6681.7|6678.7|6680.5|6677.5|6683.2|6680.2|6679.5|6676.5|0
1630378800000|2021-08-31 03:00:00|6680.6|6677.6|6691.5|6688.5|6693.5|6690.5|6680.6|6677.6|0
1630382400000|2021-08-31 04:00:00|6691.4|6688.4|6703.8|6700.8|6704.5|6701.5|6689.7|6686.7|0
1630386000000|2021-08-31 05:00:00|6704|6701|6709.5|6706.5|6714.5|6711.5|6701.7|6698.7|0
1630389600000|2021-08-31 06:00:00|6709.4|6706.4|6702.8|6700.8|6710|6707|6699.1|6697.1|1553
1630393200000|2021-08-31 07:00:00|6702.1|6701.1|6694|6693|6703.1|6702.1|6680.8|6679.8|5972
1630396800000|2021-08-31 08:00:00|6693.8|6692.8|6701|6700|6701.8|6700.8|6687.3|6686.3|2857
1630400400000|2021-08-31 09:00:00|6700.8|6699.8|6694|6693|6709.3|6708.3|6692|6691|4134
1630404000000|2021-08-31 10:00:00|6693.8|6692.8|6672|6671|6702.3|6701.3|6663.8|6662.8|5267
1630407600000|2021-08-31 11:00:00|6671.5|6670.5|6671.4|6670.4|6673.8|6672.8|6662.3|6661.3|7853
1630411200000|2021-08-31 12:00:00|6671.7|6670.7|6666.7|6665.7|6677.7|6676.7|6657.2|6656.2|3715
1630414800000|2021-08-31 13:00:00|6666.9|6665.9|6656.9|6655.9|6680.2|6679.2|6654.9|6653.9|4820
1630418400000|2021-08-31 14:00:00|6656.7|6655.7|6664.7|6663.7|6671.7|6670.7|6650.4|6649.4|7182
1630422000000|2021-08-31 15:00:00|6664.2|6663.2|6693.4|6691.4|6696.2|6694.2|6659.7|6658.7|17168
1630425600000|2021-08-31 16:00:00|6693.7|6691.7|6690.9|6688.9|6693.9|6691.9|6689.7|6687.7|1267
1630429200000|2021-08-31 17:00:00|6691.2|6689.2|6689.7|6687.7|6691.2|6689.2|6685.9|6683.9|590
1630432800000|2021-08-31 18:00:00|6689.9|6687.9|6689.9|6687.9|6690.2|6688.2|6685.2|6683.2|377
1630436400000|2021-08-31 19:00:00|6690.2|6688.2|6687.9|6685.9|6691.2|6689.2|6681.2|6679.2|745
1630440000000|2021-08-31 20:00:00|6688.6|6684.6|6698.4|6694.4|6699.1|6695.1|6688.6|6684.6|4
1630443600000|2021-08-31 21:00:00|6698.1|6694.1|6697.6|6693.6|6698.4|6694.4|6697.4|6693.4|0
1630447200000|2021-08-31 22:00:00|6697.5|6693.5|6696.3|6692.3|6699.5|6695.5|6695.2|6691.2|0
1630450800000|2021-08-31 23:00:00|6696.6|6692.6|6698|6695|6698|6695|6694.3|6690.8|0
1630454400000|2021-09-01 00:00:00|6698.3|6695.3|6694.9|6691.9|6700.2|6697.2|6691.2|6688.2|0
1630458000000|2021-09-01 01:00:00|6694.6|6691.6|6706|6703|6706.7|6703.7|6692|6689|0
1630461600000|2021-09-01 02:00:00|6706.7|6703.7|6709.5|6706.5|6709.8|6706.8|6705.7|6702.7|0
1630465200000|2021-09-01 03:00:00|6709.6|6706.6|6709|6706|6710.5|6707.5|6707.4|6704.4|0
1630468800000|2021-09-01 04:00:00|6709.1|6706.1|6708.7|6705.7|6711|6708|6706.9|6703.9|0
1630472400000|2021-09-01 05:00:00|6709|6706|6709.8|6706.8|6712.2|6709.2|6706.5|6703.5|0
1630476000000|2021-09-01 06:00:00|6710.1|6707.1|6729.9|6727.9|6737.7|6735.7|6710.1|6707.1|3023
1630479600000|2021-09-01 07:00:00|6730.2|6729.2|6761.9|6760.9|6766.1|6765.1|6729.7|6728.7|12925
1630483200000|2021-09-01 08:00:00|6761.6|6760.6|6768.1|6767.1|6780.4|6779.4|6761.4|6760.4|5988
1630486800000|2021-09-01 09:00:00|6767.9|6766.9|6750.6|6749.6|6769.6|6768.6|6744.9|6743.9|3783
1630490400000|2021-09-01 10:00:00|6750.4|6749.4|6755.6|6754.6|6755.9|6754.9|6735.9|6734.9|3107
1630494000000|2021-09-01 11:00:00|6755.9|6754.9|6777.8|6776.8|6777.8|6776.8|6750.9|6749.9|2914
1630497600000|2021-09-01 12:00:00|6777.5|6776.5|6756.5|6755.5|6785.8|6784.8|6756.5|6755.5|4210
1630501200000|2021-09-01 13:00:00|6756.8|6755.8|6748.8|6747.8|6760.3|6759.3|6729.3|6728.3|6954
1630504800000|2021-09-01 14:00:00|6749|6748|6765|6764|6766.5|6765.5|6744.8|6743.8|5538
1630508400000|2021-09-01 15:00:00|6764.5|6763.5|6763.5|6761.5|6768|6767|6755.5|6754.5|8883
1630512000000|2021-09-01 16:00:00|6763.2|6761.2|6774.5|6772.5|6775|6773|6763|6761|1475
1630515600000|2021-09-01 17:00:00|6774.7|6772.7|6775.5|6773.5|6776|6774|6768|6766|749
1630519200000|2021-09-01 18:00:00|6775.7|6773.7|6768|6766|6776.5|6774.5|6765|6763|790
1630522800000|2021-09-01 19:00:00|6767.7|6765.7|6762.2|6760.2|6769|6767|6760|6758|780
1630526400000|2021-09-01 20:00:00|6763.3|6759.3|6763.7|6759.7|6767.8|6763.8|6761.1|6757.1|0
1630530000000|2021-09-01 21:00:00|6763.5|6759.5|6763.2|6759.2|6764|6760|6762.4|6758.4|0
1630533600000|2021-09-01 22:00:00|6763.6|6759.6|6764.5|6760.5|6766.2|6762.2|6762.8|6758.8|0
1630537200000|2021-09-01 23:00:00|6764.3|6760.3|6764.8|6761.8|6765.4|6762.4|6763|6759.5|0
1630540800000|2021-09-02 00:00:00|6764.7|6761.7|6751.2|6748.2|6768.7|6765.7|6747.1|6744.1|0
1630544400000|2021-09-02 01:00:00|6751.3|6748.3|6754.5|6751.5|6759.6|6756.6|6749|6746|0
1630548000000|2021-09-02 02:00:00|6754.4|6751.4|6756.4|6753.4|6763.9|6760.9|6753|6750|0
1630551600000|2021-09-02 03:00:00|6756.2|6753.2|6760.1|6757.1|6760.9|6757.9|6752.8|6749.8|0
1630555200000|2021-09-02 04:00:00|6760.2|6757.2|6758.1|6755.1|6768.6|6765.6|6756.1|6753.1|0
1630558800000|2021-09-02 05:00:00|6758|6755|6759.4|6756.4|6760.6|6757.6|6755.3|6752.3|0
1630562400000|2021-09-02 06:00:00|6759.6|6756.6|6762.7|6760.7|6763.2|6761.2|6751.5|6749.5|1248
1630566000000|2021-09-02 07:00:00|6762.2|6761.2|6772.8|6771.8|6773.6|6772.6|6747.5|6746.5|6189
1630569600000|2021-09-02 08:00:00|6773.1|6772.1|6777.3|6776.3|6779.8|6778.8|6770.1|6769.1|2500
1630573200000|2021-09-02 09:00:00|6777.1|6776.1|6768.3|6767.3|6777.8|6776.8|6764.1|6763.1|1742
1630576800000|2021-09-02 10:00:00|6768.6|6767.6|6764.1|6763.1|6771.1|6770.1|6758.8|6757.8|1820
1630580400000|2021-09-02 11:00:00|6764.3|6763.3|6763.6|6762.6|6767.3|6766.3|6759.4|6758.4|1370
1630584000000|2021-09-02 12:00:00|6763.4|6762.4|6769.9|6768.9|6771.1|6770.1|6759.6|6758.6|1851
1630587600000|2021-09-02 13:00:00|6769.4|6768.4|6766.1|6765.1|6770.9|6769.9|6763.9|6762.9|4017
1630591200000|2021-09-02 14:00:00|6766.4|6765.4|6764.6|6763.6|6769.1|6768.1|6762.1|6761.1|7163
1630594800000|2021-09-02 15:00:00|6764.8|6763.8|6763.1|6761.1|6770.6|6769.1|6762.1|6760.1|8671
1630598400000|2021-09-02 16:00:00|6763.3|6761.3|6759.1|6757.1|6763.3|6761.3|6756.3|6754.3|1337
1630602000000|2021-09-02 17:00:00|6759.3|6757.3|6753.3|6751.3|6761.3|6759.3|6750.6|6748.6|953
1630605600000|2021-09-02 18:00:00|6753.1|6751.1|6753.3|6751.3|6754.1|6752.1|6746.6|6744.6|748
1630609200000|2021-09-02 19:00:00|6753.6|6751.6|6756.3|6754.3|6756.3|6754.3|6747.8|6745.8|937
1630612800000|2021-09-02 20:00:00|6754.6|6752.6|6756.8|6752.8|6757.4|6753.4|6752.1|6748.1|0
1630616400000|2021-09-02 21:00:00|6756.7|6752.7|6756.8|6752.8|6757.7|6753.7|6756.5|6752.5|0
1630620000000|2021-09-02 22:00:00|6756.9|6752.9|6757.2|6753.2|6758.1|6754.1|6754.9|6750.9|0
1630623600000|2021-09-02 23:00:00|6757.3|6753.3|6753.9|6750.9|6757.5|6753.5|6753|6750|0
1630627200000|2021-09-03 00:00:00|6754|6751|6756|6753|6759.6|6756.6|6753.6|6750.6|0
1630630800000|2021-09-03 01:00:00|6756.2|6753.2|6753.5|6750.5|6757.4|6754.4|6751.4|6748.4|0
1630634400000|2021-09-03 02:00:00|6753.2|6750.2|6772.2|6769.2|6772.2|6769.2|6752.7|6749.7|0
1630638000000|2021-09-03 03:00:00|6773|6770|6769|6766|6774.4|6771.4|6764|6761|0
1630641600000|2021-09-03 04:00:00|6768.9|6765.9|6767.5|6764.5|6772.5|6769.5|6765.1|6762.1|0
1630645200000|2021-09-03 05:00:00|6767.4|6764.4|6770.4|6767.4|6772.9|6769.9|6763.2|6760.2|0
1630648800000|2021-09-03 06:00:00|6770|6767|6761.8|6759.8|6771.3|6769.3|6756.1|6754.1|1187
1630652400000|2021-09-03 07:00:00|6761.3|6760.3|6745|6744|6765.3|6764.3|6731.3|6730.3|6587
1630656000000|2021-09-03 08:00:00|6744.5|6743.5|6745.5|6744.5|6753|6752|6739|6738|2289
1630659600000|2021-09-03 09:00:00|6745.7|6744.7|6741|6740|6747|6746|6739|6738|2581
1630663200000|2021-09-03 10:00:00|6741.2|6740.2|6736|6735|6742|6741|6733|6732|2207
1630666800000|2021-09-03 11:00:00|6735.7|6734.7|6731.3|6730.3|6738|6737|6730.8|6729.8|2194
1630670400000|2021-09-03 12:00:00|6731.5|6730.5|6724.8|6723.8|6735.3|6734.3|6712.8|6711.8|6034
1630674000000|2021-09-03 13:00:00|6724.5|6723.5|6675.5|6674.5|6728.3|6727.3|6666.3|6665.3|9758
1630677600000|2021-09-03 14:00:00|6675.3|6674.3|6693.9|6692.9|6695.9|6694.9|6668|6667|7847
1630681200000|2021-09-03 15:00:00|6693.4|6692.4|6679.6|6677.6|6703.4|6702.4|6677.4|6675.4|12049
1630684800000|2021-09-03 16:00:00|6679.4|6677.4|6682.9|6680.9|6685.6|6683.6|6677.9|6675.9|1240
1630688400000|2021-09-03 17:00:00|6682.6|6680.6|6685.9|6683.9|6687.1|6685.1|6682.4|6680.4|533
1630692000000|2021-09-03 18:00:00|6685.6|6683.6|6685.4|6683.4|6688.1|6686.1|6684.4|6682.4|318
1630695600000|2021-09-03 19:00:00|6685.6|6683.6|6681.6|6679.6|6689.4|6687.4|6678.6|6676.6|930
1630699200000|2021-09-03 20:00:00|6682|6678|6685.4|6681.4|6685.8|6681.8|6680.9|6676.9|0
1630702800000|2021-09-03 21:00:00|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|6685.3|6681.3|0
1630879200000|2021-09-05 22:00:00|6685.8|6681.8|6681.6|6677.6|6686.1|6682.1|6680.4|6676.4|0
1630882800000|2021-09-05 23:00:00|6681.4|6677.4|6675|6672|6682.2|6678.4|6674.6|6671.6|0
1630886400000|2021-09-06 00:00:00|6674.9|6671.9|6673.6|6670.6|6675.4|6672.4|6663.5|6660.5|0
1630890000000|2021-09-06 01:00:00|6673.7|6670.7|6685.6|6682.6|6691.6|6688.6|6673.7|6670.7|0
1630893600000|2021-09-06 02:00:00|6690.7|6687.7|6689.6|6686.6|6695.1|6692.1|6683.2|6680.2|0
1630897200000|2021-09-06 03:00:00|6689.9|6686.9|6695.2|6692.2|6695.9|6692.9|6687.3|6684.3|0
1630900800000|2021-09-06 04:00:00|6695.4|6692.4|6696|6693|6698.9|6695.9|6694.4|6691.4|0
1630904400000|2021-09-06 05:00:00|6696.7|6693.7|6702.2|6699.2|6704.8|6701.8|6694.1|6691.1|0
1630908000000|2021-09-06 06:00:00|6702.4|6699.4|6704.9|6702.9|6715.4|6713.4|6692.4|6690.4|2705
1630911600000|2021-09-06 07:00:00|6705.4|6703.4|6724.9|6723.9|6735.4|6734.4|6700.6|6699.6|7585
1630915200000|2021-09-06 08:00:00|6725.1|6724.1|6735.4|6734.4|6737.9|6736.9|6722.4|6721.4|4089
1630918800000|2021-09-06 09:00:00|6735.9|6734.9|6731.9|6730.9|6741.6|6740.6|6730.1|6729.1|2743
1630922400000|2021-09-06 10:00:00|6732.4|6731.4|6736.4|6735.4|6745.9|6744.9|6731.9|6730.9|2300
1630926000000|2021-09-06 11:00:00|6736.6|6735.6|6738.8|6737.8|6742.8|6741.8|6734.4|6733.4|1257
1630929600000|2021-09-06 12:00:00|6739|6738|6745.8|6744.8|6747.8|6746.8|6738.8|6737.8|4803
1630933200000|2021-09-06 13:00:00|6746|6745|6752.8|6751.8|6755.8|6754.8|6741.3|6740.3|2588
1630936800000|2021-09-06 14:00:00|6753.3|6752.3|6743.7|6742.7|6757.8|6756.8|6742.2|6741.2|5391
1630940400000|2021-09-06 15:00:00|6743.9|6742.9|6748.4|6746.4|6750.2|6748.2|6739.7|6737.7|5996
1630944000000|2021-09-06 16:00:00|6748.7|6746.7|6744.4|6742.4|6748.7|6746.7|6742.2|6740.2|561
1630947600000|2021-09-06 17:00:00|6744.2|6742.2|6747.2|6745.2|6747.7|6745.7|6743.2|6741.2|86
1630951200000|2021-09-06 18:00:00|6747.4|6745.4|6746.4|6744.4|6748.7|6746.7|6745.7|6743.7|46
1630954800000|2021-09-06 19:00:00|6746.2|6744.2|6748.4|6746.4|6752.2|6750.2|6745.4|6743.4|186
1630958400000|2021-09-06 20:00:00|6749.4|6745.4|6748.6|6744.6|6749.4|6745.4|6748.6|6744.6|0
1630962000000|2021-09-06 21:00:00|6748.9|6744.9|6749|6745|6749|6745|6748.9|6744.9|0
1630965600000|2021-09-06 22:00:00|6747.4|6743.4|6742.7|6738.7|6747.7|6743.7|6742.7|6738.7|0
1630969200000|2021-09-06 23:00:00|6742.8|6738.8|6739.9|6736.9|6744.3|6741.3|6739.6|6736.6|0
1630972800000|2021-09-07 00:00:00|6739.6|6736.6|6736.5|6733.5|6742|6739|6736|6733|0
1630976400000|2021-09-07 01:00:00|6736.6|6733.6|6737.2|6734.2|6737.9|6734.9|6732|6729|0
1630980000000|2021-09-07 02:00:00|6737.1|6734.1|6743.9|6740.9|6744.2|6741.2|6736.4|6733.4|0
1630983600000|2021-09-07 03:00:00|6743.7|6740.7|6740.9|6737.9|6744.6|6741.6|6736.4|6733.4|0
1630987200000|2021-09-07 04:00:00|6740.7|6737.7|6739.6|6736.6|6742.9|6739.9|6735.9|6732.9|0
1630990800000|2021-09-07 05:00:00|6739.7|6736.7|6740.2|6737.2|6744.6|6741.6|6737|6734|0
1630994400000|2021-09-07 06:00:00|6740.3|6737.3|6740.7|6738.7|6744.7|6742.7|6733.7|6731.7|1707
1630998000000|2021-09-07 07:00:00|6739.9|6738.9|6746.4|6745.4|6749.7|6748.7|6728.9|6727.9|6077
1631001600000|2021-09-07 08:00:00|6746.2|6745.2|6735.9|6734.9|6747.2|6746.2|6727.2|6726.2|3544
1631005200000|2021-09-07 09:00:00|6735.4|6734.4|6737.2|6736.2|6739.9|6738.9|6728.7|6727.7|7002
1631008800000|2021-09-07 10:00:00|6736.7|6735.7|6737.2|6736.2|6743.9|6742.9|6732.9|6731.9|1751
1631012400000|2021-09-07 11:00:00|6736.9|6735.9|6745.4|6744.4|6746.6|6745.6|6734.4|6733.4|1790
1631016000000|2021-09-07 12:00:00|6745.6|6744.6|6740.9|6739.9|6748.9|6747.9|6736.9|6735.9|1543
1631019600000|2021-09-07 13:00:00|6740.6|6739.6|6731.1|6730.1|6741.9|6740.9|6722.4|6721.4|4727
1631023200000|2021-09-07 14:00:00|6730.9|6729.9|6732.3|6731.3|6734.9|6733.9|6720.5|6719.5|3934
1631026800000|2021-09-07 15:00:00|6731.8|6730.8|6721|6719|6732.3|6731.3|6719.3|6717.3|8018
1631030400000|2021-09-07 16:00:00|6720.8|6718.8|6722|6720|6726.3|6724.3|6718.8|6716.8|3791
1631034000000|2021-09-07 17:00:00|6721.8|6719.8|6715.3|6713.3|6723.3|6721.3|6715.3|6713.3|769
1631037600000|2021-09-07 18:00:00|6715|6713|6712.3|6710.3|6715.3|6713.3|6704.8|6702.8|810
1631041200000|2021-09-07 19:00:00|6711.8|6709.8|6708.3|6706.3|6713.3|6711.3|6704.8|6702.8|939
1631044800000|2021-09-07 20:00:00|6712.5|6710.5|6708.1|6704.1|6712.5|6710.5|6704.4|6700.4|0
1631048400000|2021-09-07 21:00:00|6708|6704|6708.3|6704.3|6708.3|6704.3|6707.8|6703.8|0
1631052000000|2021-09-07 22:00:00|6708.2|6704.2|6708.8|6704.8|6710.8|6706.8|6707.8|6703.8|0
1631055600000|2021-09-07 23:00:00|6709.2|6705.2|6703.6|6700.6|6709.2|6705.2|6702.4|6699.4|0
1631059200000|2021-09-08 00:00:00|6703.7|6700.7|6716.4|6713.4|6717.1|6714.1|6703.3|6700.3|0
1631062800000|2021-09-08 01:00:00|6716.1|6713.1|6722.8|6719.8|6724.6|6721.6|6713.5|6710.5|0
1631066400000|2021-09-08 02:00:00|6723|6720|6717.9|6714.9|6725.2|6722.2|6717.9|6714.9|0
1631070000000|2021-09-08 03:00:00|6717.7|6714.7|6707.9|6704.9|6719.4|6716.4|6703.2|6700.2|0
1631073600000|2021-09-08 04:00:00|6708|6705|6711.8|6708.8|6713.1|6710.1|6707.2|6704.2|0
1631077200000|2021-09-08 05:00:00|6711.9|6708.9|6722.4|6719.4|6729.3|6726.3|6710.2|6707.2|0
1631080800000|2021-09-08 06:00:00|6722.5|6719.5|6702.5|6700.5|6725.3|6723.3|6690.8|6688.8|2038
1631084400000|2021-09-08 07:00:00|6702|6701|6651|6650|6702|6701|6644.5|6643.5|13305
1631088000000|2021-09-08 08:00:00|6650.5|6649.5|6640.7|6639.7|6655.7|6654.7|6628.5|6627.5|5850
1631091600000|2021-09-08 09:00:00|6640.5|6639.5|6680.5|6679.5|6682|6681|6638.5|6637.5|7644
1631095200000|2021-09-08 10:00:00|6680.2|6679.2|6698.7|6697.7|6707|6706|6676.5|6675.5|5928
1631098800000|2021-09-08 11:00:00|6698|6697|6708.2|6707.2|6711.5|6710.5|6697.5|6696.5|8279
1631102400000|2021-09-08 12:00:00|6708|6707|6689.9|6688.9|6714|6713|6673.1|6672.1|6720
1631106000000|2021-09-08 13:00:00|6689.6|6688.6|6696.9|6695.9|6706.4|6705.4|6684.4|6683.4|7734
1631109600000|2021-09-08 14:00:00|6697.4|6696.4|6666.7|6665.7|6704.1|6703.1|6656.4|6655.4|7444
1631113200000|2021-09-08 15:00:00|6666.2|6665.2|6666.9|6664.9|6678.2|6677.2|6661.9|6659.9|10000
1631116800000|2021-09-08 16:00:00|6666.7|6664.7|6668.2|6666.2|6683.9|6681.9|6665.7|6663.7|1628
1631120400000|2021-09-08 17:00:00|6667.9|6665.9|6663.7|6661.7|6670.9|6668.9|6662.9|6660.9|601
1631124000000|2021-09-08 18:00:00|6663.4|6661.4|6666.9|6664.9|6671.2|6669.2|6662.2|6660.2|598
1631127600000|2021-09-08 19:00:00|6666.7|6664.7|6664.9|6662.9|6671.9|6669.9|6663.7|6661.7|895
1631131200000|2021-09-08 20:00:00|6663.7|6661.7|6672.8|6668.8|6673.6|6669.6|6663.7|6661.7|0
1631134800000|2021-09-08 21:00:00|6673|6669|6671.6|6667.6|6673|6669|6671.6|6667.6|0
1631138400000|2021-09-08 22:00:00|6672.1|6668.1|6668.1|6664.1|6673.1|6669.1|6667.5|6663.5|0
1631142000000|2021-09-08 23:00:00|6667.8|6663.8|6666.7|6663.7|6669.1|6666.1|6665|6662|0
1631145600000|2021-09-09 00:00:00|6667|6664|6655.6|6652.6|6670|6667|6653.7|6650.7|0
1631149200000|2021-09-09 01:00:00|6655.3|6652.3|6659|6656|6662.4|6659.4|6652.3|6649.3|0
1631152800000|2021-09-09 02:00:00|6658.7|6655.7|6651.9|6648.9|6664.3|6661.3|6651|6648|0
1631156400000|2021-09-09 03:00:00|6651.7|6648.7|6650.2|6647.2|6655.6|6652.6|6643.5|6640.5|0
1631160000000|2021-09-09 04:00:00|6649.9|6646.9|6643.8|6640.8|6652.3|6649.3|6640.1|6637.1|0
1631163600000|2021-09-09 05:00:00|6643.3|6640.3|6632.8|6629.8|6643.3|6640.3|6628.1|6625.1|0
1631167200000|2021-09-09 06:00:00|6633.2|6630.2|6625.4|6623.4|6638.7|6636.7|6612.4|6610.4|3497
1631170800000|2021-09-09 07:00:00|6623.4|6622.4|6639.5|6638.5|6654.2|6653.2|6603.9|6602.9|16929
1631174400000|2021-09-09 08:00:00|6639.8|6638.8|6638|6637|6651.3|6650.3|6636|6635|9514
1631178000000|2021-09-09 09:00:00|6638.3|6637.3|6647.8|6646.8|6654.3|6653.3|6633|6632|4121
1631181600000|2021-09-09 10:00:00|6648.3|6647.3|6648.8|6647.8|6659.3|6658.3|6646.3|6645.3|2906
1631185200000|2021-09-09 11:00:00|6649|6648|6679.6|6678.6|6680.8|6679.8|6646.1|6645.1|4552
1631188800000|2021-09-09 12:00:00|6680.1|6679.1|6681.8|6680.8|6688.8|6687.8|6665.1|6664.1|5034
1631192400000|2021-09-09 13:00:00|6682.1|6681.1|6683.1|6682.1|6685.1|6684.1|6658.1|6657.1|5923
1631196000000|2021-09-09 14:00:00|6683.6|6682.6|6701.6|6700.6|6710.1|6709.1|6683.3|6682.3|5950
1631199600000|2021-09-09 15:00:00|6702.1|6701.1|6695.8|6693.8|6703.1|6702.1|6682.1|6680.1|8192
1631203200000|2021-09-09 16:00:00|6696.1|6694.1|6687.3|6685.3|6696.6|6694.6|6685.1|6683.1|1448
1631206800000|2021-09-09 17:00:00|6687.6|6685.6|6659.3|6657.3|6690.1|6688.1|6655.1|6653.1|1772
1631210400000|2021-09-09 18:00:00|6659.1|6657.1|6662.3|6660.3|6663.6|6661.6|6652.3|6650.3|897
1631214000000|2021-09-09 19:00:00|6662.1|6660.1|6659.8|6657.8|6669.6|6667.6|6656.8|6654.8|1006
1631217600000|2021-09-09 20:00:00|6662.7|6658.7|6656.4|6652.4|6666.8|6662.8|6651.3|6647.3|0
1631221200000|2021-09-09 21:00:00|6656.2|6652.2|6662.8|6658.8|6663.2|6659.2|6655.6|6651.6|0
1631224800000|2021-09-09 22:00:00|6663|6659|6663.7|6659.7|6664.5|6660.5|6659.5|6655.5|0
1631228400000|2021-09-09 23:00:00|6663.6|6659.6|6662.2|6659.2|6664.5|6661.5|6659.8|6655.8|0
1631232000000|2021-09-10 00:00:00|6662.3|6659.3|6665.5|6662.5|6673.6|6670.6|6661.8|6658.8|0
1631235600000|2021-09-10 01:00:00|6665.2|6662.2|6679.6|6676.6|6682.7|6679.7|6656.6|6653.6|0
1631239200000|2021-09-10 02:00:00|6679.7|6676.7|6693.1|6690.1|6693.1|6690.1|6679.6|6676.6|0
1631242800000|2021-09-10 03:00:00|6693.4|6690.4|6691.6|6688.6|6695.5|6692.5|6690.9|6687.9|0
1631246400000|2021-09-10 04:00:00|6691.7|6688.7|6701.6|6698.6|6706.4|6703.4|6690.7|6687.7|0
1631250000000|2021-09-10 05:00:00|6701.9|6698.9|6699.9|6696.9|6707.5|6704.5|6699.9|6696.9|0
1631253600000|2021-09-10 06:00:00|6700.4|6697.4|6713.6|6711.6|6713.8|6711.8|6694.1|6692.1|3218
1631257200000|2021-09-10 07:00:00|6712.8|6711.8|6703.1|6702.1|6718.3|6717.3|6699.3|6698.3|9787
1631260800000|2021-09-10 08:00:00|6703.4|6702.4|6720.9|6719.9|6721.1|6720.1|6699.4|6698.4|12786
1631264400000|2021-09-10 09:00:00|6720.6|6719.6|6701.9|6700.9|6723.1|6722.1|6700.9|6699.9|11789
1631268000000|2021-09-10 10:00:00|6701.6|6700.6|6710.4|6709.4|6711.6|6710.6|6699.9|6698.9|6766
1631271600000|2021-09-10 11:00:00|6710.1|6709.1|6703.2|6702.2|6712.1|6711.1|6697.5|6696.5|5510
1631275200000|2021-09-10 12:00:00|6703|6702|6700.5|6699.5|6706|6705|6697.2|6696.2|4671
1631278800000|2021-09-10 13:00:00|6700|6699|6682|6681|6702.2|6701.2|6679|6678|19690
1631282400000|2021-09-10 14:00:00|6681.2|6680.2|6661|6660|6689.5|6688.5|6649.8|6648.8|15561
1631286000000|2021-09-10 15:00:00|6660.8|6659.8|6662.8|6660.8|6666.8|6664.8|6650.3|6648.3|11099
1631289600000|2021-09-10 16:00:00|6663|6661|6674.3|6672.3|6674.5|6672.5|6661.8|6659.8|1057
1631293200000|2021-09-10 17:00:00|6674.8|6672.8|6669.8|6667.8|6676.3|6674.3|6666.5|6664.5|559
1631296800000|2021-09-10 18:00:00|6669.3|6667.3|6664|6662|6671.3|6669.3|6662.5|6660.5|594
1631300400000|2021-09-10 19:00:00|6663.8|6661.8|6640.8|6638.8|6663.8|6661.8|6639.3|6637.3|1215
1631304000000|2021-09-10 20:00:00|6641.8|6639.8|6647.1|6643.1|6650.8|6646.8|6640.9|6636.9|0
1631484000000|2021-09-12 22:00:00|6654.3|6650.3|6662.2|6658.2|6663.5|6659.5|6649.7|6645.7|0
1631487600000|2021-09-12 23:00:00|6662.5|6658.5|6665.3|6662.3|6666.8|6663.8|6659.4|6656.4|0
1631491200000|2021-09-13 00:00:00|6662.9|6659.9|6648|6645|6664|6661|6647.6|6644.6|0
1631494800000|2021-09-13 01:00:00|6647.9|6644.9|6645.8|6642.8|6651.9|6648.9|6643.1|6640.1|0
1631498400000|2021-09-13 02:00:00|6645.7|6642.7|6650.1|6647.1|6653.2|6650.2|6645.4|6642.4|0
1631502000000|2021-09-13 03:00:00|6650|6647|6650.7|6647.7|6657.6|6654.6|6648.4|6645.4|0
1631505600000|2021-09-13 04:00:00|6650.5|6647.5|6647.5|6644.5|6652.4|6649.4|6646|6643|0
1631509200000|2021-09-13 05:00:00|6647.6|6644.6|6652.4|6649.4|6652.4|6649.4|6633.3|6630.3|0
1631512800000|2021-09-13 06:00:00|6651.8|6648.8|6681.5|6679.5|6683.5|6681.5|6651.6|6648.6|3052
1631516400000|2021-09-13 07:00:00|6681.3|6680.3|6695|6694|6709.5|6708.5|6679.5|6678.5|21652
1631520000000|2021-09-13 08:00:00|6694.8|6693.8|6688.3|6687.3|6704.5|6703.5|6683.3|6682.3|23764
1631523600000|2021-09-13 09:00:00|6688|6687|6696|6695|6700.8|6699.8|6683.3|6682.3|8441
1631527200000|2021-09-13 10:00:00|6696.3|6695.3|6718.3|6717.3|6720.8|6719.8|6695.8|6694.8|19446
1631530800000|2021-09-13 11:00:00|6718|6717|6720.3|6719.3|6721.3|6720.3|6712.8|6711.8|6085
1631534400000|2021-09-13 12:00:00|6720.5|6719.5|6717.5|6716.5|6722.8|6721.8|6713.3|6712.3|25610
1631538000000|2021-09-13 13:00:00|6717.8|6716.8|6694|6693|6722.5|6721.5|6692.8|6691.8|20554
1631541600000|2021-09-13 14:00:00|6694.5|6693.5|6686.5|6685.5|6694.5|6693.5|6671|6670|8273
1631545200000|2021-09-13 15:00:00|6687.5|6686.5|6676|6674|6689.7|6688.7|6673.2|6671.2|25246
1631548800000|2021-09-13 16:00:00|6675.5|6673.5|6679.7|6677.7|6683.5|6681.5|6672.2|6670.2|1430
1631552400000|2021-09-13 17:00:00|6679.5|6677.5|6670.5|6668.5|6681.5|6679.5|6667.5|6665.5|819
1631556000000|2021-09-13 18:00:00|6670.7|6668.7|6670.2|6668.2|6673.5|6671.5|6661.5|6659.5|659
1631559600000|2021-09-13 19:00:00|6669.7|6667.7|6682.7|6680.7|6684|6682|6661.5|6659.5|1212
1631563200000|2021-09-13 20:00:00|6684.7|6680.5|6692.5|6688.5|6693.8|6689.8|6683.5|6679.5|0
1631566800000|2021-09-13 21:00:00|6692.2|6688.2|6691.8|6687.8|6692.5|6688.5|6691.6|6687.6|0
1631570400000|2021-09-13 22:00:00|6691.5|6687.5|6693|6689|6695.1|6691.1|6688.4|6684.4|0
1631574000000|2021-09-13 23:00:00|6693.1|6689.1|6691.4|6688.4|6694.5|6690.5|6689.5|6686.3|0
1631577600000|2021-09-14 00:00:00|6691.3|6688.3|6687.2|6684.2|6692.3|6689.3|6682.2|6679.2|0
1631581200000|2021-09-14 01:00:00|6687.5|6684.5|6690.7|6687.7|6694.7|6691.7|6686.6|6683.6|0
1631584800000|2021-09-14 02:00:00|6691|6688|6682.7|6679.7|6695.2|6692.2|6681.9|6678.9|0
1631588400000|2021-09-14 03:00:00|6682.6|6679.6|6690.4|6687.4|6692.2|6689.2|6681.1|6678.1|0
1631592000000|2021-09-14 04:00:00|6690.5|6687.5|6690.7|6687.7|6692.6|6689.6|6687.9|6684.9|0
1631595600000|2021-09-14 05:00:00|6690.8|6687.8|6686.4|6683.4|6695.7|6692.7|6686.4|6683.4|0
1631599200000|2021-09-14 06:00:00|6687.1|6684.1|6665.7|6663.7|6688.5|6686.5|6661.2|6659.2|3721
1631602800000|2021-09-14 07:00:00|6665.2|6664.2|6640|6639|6675|6674|6613|6612|28248
1631606400000|2021-09-14 08:00:00|6639.7|6638.7|6644.5|6643.5|6646.7|6645.7|6629|6628|30350
1631610000000|2021-09-14 09:00:00|6644.7|6643.7|6636.7|6635.7|6655.5|6654.5|6634.5|6633.5|20888
1631613600000|2021-09-14 10:00:00|6636.5|6635.5|6652.7|6651.7|6654.7|6653.7|6634.5|6633.5|15887
1631617200000|2021-09-14 11:00:00|6653|6652|6636.9|6635.9|6653.5|6652.5|6631.7|6630.7|26456
1631620800000|2021-09-14 12:00:00|6636.7|6635.7|6660.4|6659.4|6674.4|6673.4|6634.4|6633.4|15203
1631624400000|2021-09-14 13:00:00|6660.7|6659.7|6661.7|6660.7|6679.2|6678.2|6660.2|6659.2|6446
1631628000000|2021-09-14 14:00:00|6661.4|6660.4|6637.8|6636.8|6664.7|6663.7|6635.1|6634.1|28514
1631631600000|2021-09-14 15:00:00|6637.6|6636.6|6664.6|6662.6|6664.8|6662.8|6635.3|6634.3|35521
1631635200000|2021-09-14 16:00:00|6664.8|6662.8|6651.3|6649.3|6667.6|6665.6|6650.3|6648.3|2089
1631638800000|2021-09-14 17:00:00|6651.6|6649.6|6652.1|6650.1|6653.8|6651.8|6641.8|6639.8|938
1631642400000|2021-09-14 18:00:00|6651.6|6649.6|6641.1|6639.1|6652.6|6650.6|6633.1|6631.1|722
1631646000000|2021-09-14 19:00:00|6640.8|6638.8|6642.3|6640.3|6643.1|6641.1|6633.8|6631.8|931
1631649600000|2021-09-14 20:00:00|6643.1|6641.1|6646|6642|6647.9|6643.9|6641.5|6637.5|0
1631653200000|2021-09-14 21:00:00|6646.1|6642.1|6645.1|6641.1|6646.5|6642.5|6644.5|6640.5|0
1631656800000|2021-09-14 22:00:00|6645|6641|6647.3|6643.3|6649|6645|6644.3|6640.3|0
1631660400000|2021-09-14 23:00:00|6647.7|6643.7|6650.9|6647.9|6650.9|6647.9|6645.8|6642.3|0
1631664000000|2021-09-15 00:00:00|6650.6|6647.6|6650.8|6647.8|6663.9|6660.9|6649|6646|0
1631667600000|2021-09-15 01:00:00|6651|6648|6645.1|6642.1|6654.4|6651.4|6644|6641|0
1631671200000|2021-09-15 02:00:00|6645.2|6642.2|6649.5|6646.5|6653.6|6650.6|6638.4|6635.4|0
1631674800000|2021-09-15 03:00:00|6649.6|6646.6|6655.5|6652.5|6656.4|6653.4|6647.3|6644.3|0
1631678400000|2021-09-15 04:00:00|6655.2|6652.2|6660.4|6657.4|6662.9|6659.9|6654.8|6651.8|0
1631682000000|2021-09-15 05:00:00|6660.6|6657.6|6652.2|6649.2|6663.3|6660.3|6648.2|6645.2|0
1631685600000|2021-09-15 06:00:00|6652.1|6649.1|6648.3|6646.3|6654.6|6652.6|6628.1|6626.1|4881
1631689200000|2021-09-15 07:00:00|6647.8|6646.8|6639.9|6638.9|6662.3|6661.3|6634.6|6633.6|17583
1631692800000|2021-09-15 08:00:00|6640.1|6639.1|6639.6|6638.6|6648.9|6647.9|6636.6|6635.6|4680
1631696400000|2021-09-15 09:00:00|6639.4|6638.4|6637.9|6636.9|6642.4|6641.4|6630.6|6629.6|21333
1631700000000|2021-09-15 10:00:00|6638.4|6637.4|6612.1|6611.1|6638.4|6637.4|6611.6|6610.6|4533
1631703600000|2021-09-15 11:00:00|6611.9|6610.9|6616.1|6615.1|6620.4|6619.4|6605.4|6604.4|13697
1631707200000|2021-09-15 12:00:00|6615.9|6614.9|6608.4|6607.4|6617.6|6616.6|6596.9|6595.9|11025
1631710800000|2021-09-15 13:00:00|6608.1|6607.1|6598.6|6597.6|6611.4|6610.4|6589.4|6588.4|13969
1631714400000|2021-09-15 14:00:00|6598.9|6597.9|6588.1|6587.1|6607.4|6606.4|6576.4|6575.4|10027
1631718000000|2021-09-15 15:00:00|6588.6|6587.6|6590.9|6588.9|6596.9|6595.9|6581.4|6579.4|13071
1631721600000|2021-09-15 16:00:00|6590.6|6588.6|6611.4|6609.4|6612.4|6610.4|6586.4|6584.4|1905
1631725200000|2021-09-15 17:00:00|6611.9|6609.9|6618.9|6616.9|6623.9|6621.9|6611.4|6609.4|1226
1631728800000|2021-09-15 18:00:00|6618.6|6616.6|6623.6|6621.6|6624.9|6622.9|6618.1|6616.1|854
1631732400000|2021-09-15 19:00:00|6623.9|6621.9|6629.1|6627.1|6629.9|6627.9|6623.1|6621.1|1983
1631736000000|2021-09-15 20:00:00|6628.9|6626.9|6633.8|6629.8|6635.6|6631.6|6627.8|6623.8|0
1631739600000|2021-09-15 21:00:00|6633.7|6629.7|6631.8|6627.8|6633.9|6629.9|6631.6|6627.6|0
1631743200000|2021-09-15 22:00:00|6632.4|6628.4|6628.2|6624.2|6633.7|6629.7|6627.6|6623.6|0
1631746800000|2021-09-15 23:00:00|6627.9|6623.9|6626|6623|6627.9|6624|6624.1|6620.9|0
1631750400000|2021-09-16 00:00:00|6625.9|6622.9|6621.2|6618.2|6626|6623|6618.4|6615.4|0
1631754000000|2021-09-16 01:00:00|6621.1|6618.1|6609.6|6606.6|6629|6626|6608.8|6605.8|0
1631757600000|2021-09-16 02:00:00|6609.7|6606.7|6616.5|6613.5|6619.4|6616.4|6606.7|6603.7|0
1631761200000|2021-09-16 03:00:00|6616.8|6613.8|6602.5|6599.5|6618.1|6615.1|6601.6|6598.6|0
1631764800000|2021-09-16 04:00:00|6602.6|6599.6|6607.7|6604.7|6609.7|6606.7|6602.6|6599.6|0
1631768400000|2021-09-16 05:00:00|6607.6|6604.6|6613.2|6610.2|6615.5|6612.5|6601.1|6598.1|0
1631772000000|2021-09-16 06:00:00|6612.9|6609.9|6615.6|6613.6|6624.6|6622.6|6610.6|6608.6|1692
1631775600000|2021-09-16 07:00:00|6615.1|6614.1|6625.9|6624.9|6640.4|6639.4|6612.4|6611.4|8629
1631779200000|2021-09-16 08:00:00|6625.6|6624.6|6637.9|6636.9|6638.4|6637.4|6623.1|6622.1|15273
1631782800000|2021-09-16 09:00:00|6637.6|6636.6|6652.4|6651.4|6657.9|6656.9|6637.6|6636.6|5783
1631786400000|2021-09-16 10:00:00|6652.1|6651.1|6653.1|6652.1|6657.9|6656.9|6648.1|6647.1|3044
1631790000000|2021-09-16 11:00:00|6652.8|6651.8|6650.2|6649.2|6660.6|6659.6|6649.7|6648.7|2627
1631793600000|2021-09-16 12:00:00|6649.9|6648.9|6662.2|6661.2|6664.2|6663.2|6638.7|6637.7|5548
1631797200000|2021-09-16 13:00:00|6662.7|6661.7|6643.4|6642.4|6664.2|6663.2|6638.7|6637.7|5162
1631800800000|2021-09-16 14:00:00|6643.2|6642.2|6629.2|6628.2|6643.2|6642.2|6619.7|6618.7|7314
1631804400000|2021-09-16 15:00:00|6629.7|6628.7|6634.9|6632.9|6636.2|6635.2|6617.2|6616.2|8449
1631808000000|2021-09-16 16:00:00|6635.2|6633.2|6644.9|6642.9|6648.9|6646.9|6632.7|6630.7|1936
1631811600000|2021-09-16 17:00:00|6645.4|6643.4|6654.9|6652.9|6655.7|6653.7|6640.2|6638.2|444
1631815200000|2021-09-16 18:00:00|6655.2|6653.2|6662.4|6660.4|6663.4|6661.4|6653.7|6651.7|645
1631818800000|2021-09-16 19:00:00|6662.7|6660.7|6659.4|6657.4|6668.4|6666.4|6651.4|6649.4|1293
1631822400000|2021-09-16 20:00:00|6663|6659|6654.6|6650.6|6663.1|6659.1|6653.4|6649.4|0
1631826000000|2021-09-16 21:00:00|6654.8|6650.8|6654.2|6650.2|6655.1|6651.1|6653.3|6649.3|0
1631829600000|2021-09-16 22:00:00|6654.3|6650.3|6654.2|6650.2|6656.2|6652.2|6653.1|6649.1|0
1631833200000|2021-09-16 23:00:00|6654.3|6650.3|6649.5|6646.5|6655.1|6651.9|6646.8|6643.8|0
1631836800000|2021-09-17 00:00:00|6649.6|6646.6|6647.4|6644.4|6657|6654|6645.2|6642.2|0
1631840400000|2021-09-17 01:00:00|6647.7|6644.7|6653.1|6650.1|6656.4|6653.4|6641.6|6638.6|0
1631844000000|2021-09-17 02:00:00|6652.9|6649.9|6659.6|6656.6|6663|6660|6652.7|6649.7|0
1631847600000|2021-09-17 03:00:00|6659.8|6656.8|6659.4|6656.4|6664.4|6661.4|6658|6655|0
1631851200000|2021-09-17 04:00:00|6659.5|6656.5|6661.6|6658.6|6663.6|6660.6|6659|6656|0
1631854800000|2021-09-17 05:00:00|6661.3|6658.3|6672.5|6669.5|6673.2|6670.2|6660|6657|0
1631858400000|2021-09-17 06:00:00|6672.3|6669.3|6674.9|6672.9|6680.2|6678.2|6662.7|6660.7|1791
1631862000000|2021-09-17 07:00:00|6674.2|6673.2|6697.5|6696.5|6697.5|6696.5|6671.7|6670.7|10921
1631865600000|2021-09-17 08:00:00|6697.8|6696.8|6684.5|6683.5|6697.8|6696.8|6677.5|6676.5|5118
1631869200000|2021-09-17 09:00:00|6684.8|6683.8|6628.5|6627.5|6684.8|6683.8|6620.3|6619.3|10262
1631872800000|2021-09-17 10:00:00|6628.3|6627.3|6613|6612|6628.3|6627.3|6595.8|6594.8|9166
1631876400000|2021-09-17 11:00:00|6612.8|6611.8|6612.5|6611.5|6622.8|6621.8|6602.5|6601.5|4491
1631880000000|2021-09-17 12:00:00|6612.2|6611.2|6644.7|6643.7|6647|6646|6611.5|6610.5|4902
1631883600000|2021-09-17 13:00:00|6644.5|6643.5|6622.5|6621.5|6653|6652|6616.5|6615.5|8304
1631887200000|2021-09-17 14:00:00|6623|6622|6568.9|6567.9|6624|6623|6563.1|6562.1|11601
1631890800000|2021-09-17 15:00:00|6568.6|6567.6|6565.2|6563.2|6573.7|6572.4|6543.9|6541.9|20285
1631894400000|2021-09-17 16:00:00|6564.4|6562.4|6573.9|6571.9|6582.7|6580.7|6563.7|6561.7|2645
1631898000000|2021-09-17 17:00:00|6574.2|6572.2|6564.7|6562.7|6574.4|6572.4|6560.4|6558.4|1262
1631901600000|2021-09-17 18:00:00|6564.4|6562.4|6575.4|6573.4|6579.4|6577.4|6563.2|6561.2|585
1631905200000|2021-09-17 19:00:00|6575.7|6573.7|6575.9|6573.9|6581.7|6579.7|6570.7|6568.7|1055
1631908800000|2021-09-17 20:00:00|6573.7|6571.7|6556.8|6552.8|6575.2|6571.7|6554.6|6550.6|0
1632088800000|2021-09-19 22:00:00|6564.5|6560.5|6564.4|6560.4|6565.5|6561.5|6552|6548|0
1632092400000|2021-09-19 23:00:00|6564.7|6560.7|6567|6564|6567.7|6564.7|6559.8|6556.8|0
1632096000000|2021-09-20 00:00:00|6567.1|6564.1|6564.6|6561.6|6574.2|6571.2|6563.8|6560.8|0
1632099600000|2021-09-20 01:00:00|6564.5|6561.5|6544.4|6541.4|6564.6|6561.6|6543.4|6540.4|0
1632103200000|2021-09-20 02:00:00|6544.1|6541.1|6502.4|6499.4|6544.7|6541.7|6500.7|6497.7|0
1632106800000|2021-09-20 03:00:00|6502.5|6499.5|6509.6|6506.6|6514.1|6511.1|6495.5|6492.5|0
1632110400000|2021-09-20 04:00:00|6509.4|6506.4|6514.4|6511.4|6516.8|6513.8|6495.9|6492.9|0
1632114000000|2021-09-20 05:00:00|6514.2|6511.2|6515.4|6512.4|6522.1|6519.1|6509.1|6506.1|0
1632117600000|2021-09-20 06:00:00|6515.8|6512.8|6470.9|6468.9|6516.3|6513.3|6447.9|6445.9|4987
1632121200000|2021-09-20 07:00:00|6470.4|6469.4|6420.2|6419.2|6475.4|6474.4|6417.7|6416.7|15878
1632124800000|2021-09-20 08:00:00|6420.9|6419.9|6435.9|6434.9|6448.9|6447.9|6411.9|6410.9|8570
1632128400000|2021-09-20 09:00:00|6436.2|6435.2|6430.9|6429.9|6448.4|6447.4|6418.2|6417.2|4848
1632132000000|2021-09-20 10:00:00|6431.2|6430.2|6426.7|6425.7|6441.4|6440.4|6419.7|6418.7|3275
1632135600000|2021-09-20 11:00:00|6426.9|6425.9|6400.8|6399.8|6429.7|6428.7|6396.6|6395.6|4616
1632139200000|2021-09-20 12:00:00|6400.6|6399.6|6410.1|6409.1|6413.8|6412.8|6389.3|6388.3|6214
1632142800000|2021-09-20 13:00:00|6410.6|6409.6|6441.6|6440.6|6447.6|6446.6|6402.3|6401.3|9169
1632146400000|2021-09-20 14:00:00|6441.3|6440.3|6443.5|6442.5|6455.5|6454.5|6427.5|6426.5|9179
1632150000000|2021-09-20 15:00:00|6442.7|6441.7|6431|6429|6462.5|6461.5|6429.3|6427.3|14101
1632153600000|2021-09-20 16:00:00|6430.3|6428.3|6405.5|6403.5|6432|6430|6404.3|6402.3|2776
1632157200000|2021-09-20 17:00:00|6405.8|6403.8|6411.3|6409.3|6416.8|6414.8|6393.8|6391.8|1478
1632160800000|2021-09-20 18:00:00|6411.5|6409.5|6393.3|6391.3|6415.8|6413.8|6388|6386|1372
1632164400000|2021-09-20 19:00:00|6393|6391|6439|6437|6439|6437|6384.5|6382.5|2011
1632168000000|2021-09-20 20:00:00|6439.1|6435.1|6433|6429|6441.7|6437.7|6422.4|6418.4|0
1632171600000|2021-09-20 21:00:00|6432.9|6428.9|6431.4|6427.4|6433.9|6429.9|6431.4|6427.4|0
1632175200000|2021-09-20 22:00:00|6431.3|6427.3|6436.9|6432.9|6440.2|6436.2|6430.8|6426.8|0
1632178800000|2021-09-20 23:00:00|6436.6|6432.6|6446.6|6443.6|6447.3|6444.3|6427.4|6424.4|0
1632182400000|2021-09-21 00:00:00|6446.7|6443.7|6451.7|6448.7|6472.2|6469.2|6442.1|6439.1|0
1632186000000|2021-09-21 01:00:00|6451.6|6448.6|6460.2|6457.2|6461.7|6458.7|6443.3|6440.3|0
1632189600000|2021-09-21 02:00:00|6460.3|6457.3|6470.7|6467.7|6471.2|6468.2|6457.9|6454.9|0
1632193200000|2021-09-21 03:00:00|6470.9|6467.9|6469.7|6466.7|6472|6469|6456.8|6453.8|0
1632196800000|2021-09-21 04:00:00|6469.4|6466.4|6474.3|6471.3|6475.4|6472.4|6468.6|6465.6|0
1632200400000|2021-09-21 05:00:00|6474.2|6471.2|6460.4|6457.4|6480.2|6477.2|6456.6|6453.6|0
1632204000000|2021-09-21 06:00:00|6460.3|6457.3|6474.5|6472.5|6495.3|6493.3|6449.3|6447.3|5035
1632207600000|2021-09-21 07:00:00|6474|6473|6543|6542|6543.3|6542.3|6471|6470|16308
1632211200000|2021-09-21 08:00:00|6542.8|6541.8|6528.5|6527.5|6549.8|6548.8|6524.8|6523.8|6497
1632214800000|2021-09-21 09:00:00|6528.8|6527.8|6543.3|6542.3|6548.3|6547.3|6519|6518|4601
1632218400000|2021-09-21 10:00:00|6543.5|6542.5|6544.8|6543.8|6554.8|6553.8|6541.8|6540.8|3026
1632222000000|2021-09-21 11:00:00|6545|6544|6544.8|6543.8|6551.3|6550.3|6540|6539|2671
1632225600000|2021-09-21 12:00:00|6545|6544|6545.5|6544.5|6551.7|6550.7|6530.5|6529.5|6729
1632229200000|2021-09-21 13:00:00|6545.7|6544.7|6562|6561|6571.5|6570.5|6542.7|6541.7|8746
1632232800000|2021-09-21 14:00:00|6563|6562|6529.4|6528.4|6565|6564|6528.4|6527.4|8723
1632236400000|2021-09-21 15:00:00|6529.1|6528.1|6559.9|6557.9|6563.6|6561.6|6524.1|6523.1|15076
1632240000000|2021-09-21 16:00:00|6560.1|6558.1|6561.6|6559.6|6570.4|6568.4|6556.4|6554.4|2002
1632243600000|2021-09-21 17:00:00|6561.4|6559.4|6548.6|6546.6|6564.1|6562.1|6544.4|6542.4|1588
1632247200000|2021-09-21 18:00:00|6548.4|6546.4|6553.6|6551.6|6562.1|6560.1|6539.4|6537.4|1070
1632250800000|2021-09-21 19:00:00|6553.9|6551.9|6539.4|6537.4|6565.1|6563.1|6538.4|6536.4|1011
1632254400000|2021-09-21 20:00:00|6539.6|6535.6|6531.7|6527.7|6541.5|6537.5|6519|6515|0
1632258000000|2021-09-21 21:00:00|6531.6|6527.6|6533.8|6529.8|6534.1|6530.1|6529.4|6525.4|0
1632261600000|2021-09-21 22:00:00|6534.8|6530.8|6529.4|6525.4|6541.9|6537.9|6528.3|6524.3|0
1632265200000|2021-09-21 23:00:00|6529.5|6525.5|6524.4|6521.4|6533.5|6530.5|6523.6|6520.6|0
1632268800000|2021-09-22 00:00:00|6524.2|6521.2|6521.5|6518.5|6534.1|6531.1|6507.6|6504.6|0
1632272400000|2021-09-22 01:00:00|6521.4|6518.4|6562.2|6559.2|6577.6|6574.6|6515.6|6512.6|0
1632276000000|2021-09-22 02:00:00|6562.1|6559.1|6567|6564|6574.3|6571.3|6543.9|6540.9|0
1632279600000|2021-09-22 03:00:00|6566.9|6563.9|6557.8|6554.8|6571.2|6568.2|6554.2|6551.2|0
1632283200000|2021-09-22 04:00:00|6557.9|6554.9|6565.2|6562.2|6569|6566|6555.8|6552.8|0
1632286800000|2021-09-22 05:00:00|6565.1|6562.1|6572.2|6569.2|6586.3|6583.3|6564.4|6561.4|0
1632290400000|2021-09-22 06:00:00|6572.5|6569.5|6614.1|6612.1|6623.6|6621.6|6572.5|6569.5|5788
1632294000000|2021-09-22 07:00:00|6614.9|6612.9|6600|6599|6632.1|6631.1|6597|6596|10977
1632297600000|2021-09-22 08:00:00|6599.7|6598.7|6625.5|6624.5|6631|6630|6595.5|6594.5|4967
1632301200000|2021-09-22 09:00:00|6625.7|6624.7|6620.7|6619.7|6630|6629|6613|6612|3038
1632304800000|2021-09-22 10:00:00|6621|6620|6625.7|6624.7|6635.5|6634.5|6621|6620|2783
1632308400000|2021-09-22 11:00:00|6625|6624|6627.1|6626.1|6632.5|6631.5|6622.2|6621.2|2012
1632312000000|2021-09-22 12:00:00|6627.3|6626.3|6636.6|6635.6|6636.8|6635.8|6626.8|6625.8|2155
1632315600000|2021-09-22 13:00:00|6636.8|6635.8|6640.6|6639.6|6643.8|6642.8|6627.6|6626.6|5306
1632319200000|2021-09-22 14:00:00|6641.1|6640.1|6637|6636|6643.6|6642.6|6628|6627|11100
1632322800000|2021-09-22 15:00:00|6637.3|6636.3|6646.5|6644.5|6659.8|6657.8|6625.8|6624.8|16970
1632326400000|2021-09-22 16:00:00|6646.8|6644.8|6648.5|6646.5|6653.8|6651.8|6643.3|6641.3|1073
1632330000000|2021-09-22 17:00:00|6648.8|6646.8|6644.5|6642.5|6648.8|6646.8|6640.3|6638.3|566
1632333600000|2021-09-22 18:00:00|6643.3|6641.3|6651|6649|6666.3|6664.3|6636.5|6634.5|2440
1632337200000|2021-09-22 19:00:00|6651.3|6649.3|6636.3|6634.3|6665.5|6663.5|6633.8|6631.8|1595
1632340800000|2021-09-22 20:00:00|6640.3|6638.3|6641.6|6637.6|6645|6641|6632.2|6628.2|0
1632344400000|2021-09-22 21:00:00|6641.2|6637.2|6641.6|6637.6|6642.2|6638.2|6640.8|6636.8|0
1632348000000|2021-09-22 22:00:00|6641.5|6637.5|6647.1|6643.1|6648|6644|6640.9|6636.9|0
1632351600000|2021-09-22 23:00:00|6647.5|6643.5|6651.1|6648.1|6652.4|6649.4|6644.9|6641.9|0
1632355200000|2021-09-23 00:00:00|6651.2|6648.2|6662.7|6659.7|6665.8|6662.8|6651.1|6648.1|0
1632358800000|2021-09-23 01:00:00|6662.8|6659.8|6666.7|6663.7|6675.3|6672.3|6659.7|6656.7|0
1632362400000|2021-09-23 02:00:00|6666.8|6663.8|6661.6|6658.6|6668.4|6665.4|6657.5|6654.5|0
1632366000000|2021-09-23 03:00:00|6661.7|6658.7|6659.4|6656.4|6666.4|6663.4|6658.5|6655.5|0
1632369600000|2021-09-23 04:00:00|6659.1|6656.1|6662.1|6659.1|6664.4|6661.4|6658.3|6655.3|0
1632373200000|2021-09-23 05:00:00|6662.2|6659.2|6674.6|6671.6|6675.1|6672.1|6660.5|6657.5|0
1632376800000|2021-09-23 06:00:00|6674.3|6671.3|6690.3|6688.3|6697.8|6695.8|6673.3|6669.8|3916
1632380400000|2021-09-23 07:00:00|6688.5|6687.5|6690.8|6689.8|6695.6|6694.6|6666.5|6665.5|10730
1632384000000|2021-09-23 08:00:00|6691.3|6690.3|6708.6|6707.6|6711.1|6710.1|6690.6|6689.6|4732
1632387600000|2021-09-23 09:00:00|6708.8|6707.8|6706.8|6705.8|6720.6|6719.6|6702.6|6701.6|6006
1632391200000|2021-09-23 10:00:00|6706.6|6705.6|6689.6|6688.6|6716.8|6715.8|6679.1|6678.1|7007
1632394800000|2021-09-23 11:00:00|6686.8|6685.8|6687.6|6686.6|6696.1|6695.1|6680.3|6679.3|2431
1632398400000|2021-09-23 12:00:00|6687.8|6686.8|6685.8|6684.8|6693.3|6692.3|6680.1|6679.1|3184
1632402000000|2021-09-23 13:00:00|6685.1|6684.1|6709.1|6708.1|6716.1|6715.1|6675.1|6674.1|5863
1632405600000|2021-09-23 14:00:00|6709.8|6708.8|6707.3|6706.3|6715.3|6714.3|6705.6|6704.6|5152
1632409200000|2021-09-23 15:00:00|6707.1|6706.1|6708.8|6706.8|6711.1|6710.1|6699.6|6697.6|8851
1632412800000|2021-09-23 16:00:00|6709.1|6707.1|6706.3|6704.3|6710.1|6708.1|6703.1|6701.1|1514
1632416400000|2021-09-23 17:00:00|6706.1|6704.1|6715.6|6713.6|6716.6|6714.6|6706.1|6704.1|585
1632420000000|2021-09-23 18:00:00|6715.8|6713.8|6707.3|6705.3|6715.8|6713.8|6706.1|6704.1|272
1632423600000|2021-09-23 19:00:00|6707.6|6705.6|6705.6|6703.6|6708.1|6706.1|6701.1|6699.1|962
1632427200000|2021-09-23 20:00:00|6706.1|6702.1|6705.9|6701.9|6712.9|6708.9|6701.3|6697.3|0
1632430800000|2021-09-23 21:00:00|6705.5|6701.5|6706.8|6702.8|6707.5|6703.5|6705.1|6701.1|0
1632434400000|2021-09-23 22:00:00|6705.7|6701.7|6711.2|6707.2|6712.5|6708.5|6705.7|6701.7|0
1632438000000|2021-09-23 23:00:00|6711.6|6707.6|6709.2|6706.2|6715.2|6712.2|6706.4|6703.4|0
1632441600000|2021-09-24 00:00:00|6709.3|6706.3|6704|6701|6737.9|6734.9|6703.6|6700.6|0
1632445200000|2021-09-24 01:00:00|6704.2|6701.2|6690.3|6687.3|6710.4|6707.4|6689|6686|0
1632448800000|2021-09-24 02:00:00|6690.7|6687.7|6701.5|6698.5|6703.8|6700.8|6690.3|6687.3|0
1632452400000|2021-09-24 03:00:00|6701.6|6698.6|6700.1|6697.1|6705.5|6702.5|6694.3|6691.3|0
1632456000000|2021-09-24 04:00:00|6700|6697|6701.5|6698.5|6702.4|6699.4|6697|6694|0
1632459600000|2021-09-24 05:00:00|6701.6|6698.6|6700.7|6697.7|6703.4|6700.4|6688.7|6685.7|0
1632463200000|2021-09-24 06:00:00|6700.1|6697.1|6682.8|6680.8|6706.6|6704.6|6680.6|6678.6|2334
1632466800000|2021-09-24 07:00:00|6682.3|6681.3|6643.6|6642.6|6683.1|6682.1|6640.8|6639.8|12279
1632470400000|2021-09-24 08:00:00|6643.8|6642.8|6655.8|6654.8|6655.8|6654.8|6628.8|6627.8|5469
1632474000000|2021-09-24 09:00:00|6656.1|6655.1|6629.6|6628.6|6656.3|6655.3|6626.8|6625.8|3652
1632477600000|2021-09-24 10:00:00|6629.1|6628.1|6641.8|6640.8|6650.1|6649.1|6625.6|6624.6|3748
1632481200000|2021-09-24 11:00:00|6642.1|6641.1|6633.3|6632.3|6646.6|6645.6|6633.3|6632.3|2249
1632484800000|2021-09-24 12:00:00|6633.1|6632.1|6633.6|6632.6|6635.6|6634.6|6624.6|6623.6|2997
1632488400000|2021-09-24 13:00:00|6633.3|6632.3|6653.6|6652.6|6653.6|6652.6|6628.1|6627.1|5528
1632492000000|2021-09-24 14:00:00|6653.3|6652.3|6640.5|6639.5|6658.8|6657.8|6637|6636|5397
1632495600000|2021-09-24 15:00:00|6641|6640|6641.7|6639.7|6644.2|6643.2|6631|6629.5|8588
1632499200000|2021-09-24 16:00:00|6642|6640|6643.5|6641.5|6644.7|6642.7|6637.5|6635.5|792
1632502800000|2021-09-24 17:00:00|6643.2|6641.2|6641.5|6639.5|6646|6644|6641.2|6639.2|523
1632506400000|2021-09-24 18:00:00|6641.7|6639.7|6649.5|6647.5|6650|6648|6640.2|6638.2|280
1632510000000|2021-09-24 19:00:00|6649.2|6647.2|6641|6639|6651.5|6649.5|6641|6639|723
1632513600000|2021-09-24 20:00:00|6642|6638|6643.9|6639.9|6646.3|6642.3|6642|6638|0
1632517200000|2021-09-24 21:00:00|6644|6640|6644|6640|6644|6640|6644|6640|0
1632693600000|2021-09-26 22:00:00|6649.1|6645.1|6655.6|6651.6|6657.6|6653.6|6647.2|6643.2|0
1632697200000|2021-09-26 23:00:00|6655.7|6651.7|6655.8|6652.8|6656.9|6653.9|6649|6646|0
1632700800000|2021-09-27 00:00:00|6655.9|6652.9|6668.1|6665.1|6670.3|6667.3|6650.4|6647.4|0
1632704400000|2021-09-27 01:00:00|6668.2|6665.2|6679.1|6676.1|6681.3|6678.3|6665|6662|0
1632708000000|2021-09-27 02:00:00|6679.4|6676.4|6677.2|6674.2|6682.8|6679.8|6673.1|6670.1|0
1632711600000|2021-09-27 03:00:00|6677.1|6674.1|6665.3|6662.3|6679.5|6676.5|6663|6660|0
1632715200000|2021-09-27 04:00:00|6665.4|6662.4|6665.1|6662.1|6668.9|6665.9|6664.2|6661.2|0
1632718800000|2021-09-27 05:00:00|6665|6662|6693.1|6690.1|6693.1|6690.1|6662.7|6659.7|0
1632722400000|2021-09-27 06:00:00|6692.1|6689.1|6682.5|6680.5|6701.5|6699.5|6681.5|6679.5|3348
1632726000000|2021-09-27 07:00:00|6682.2|6681.2|6678.9|6677.9|6690.7|6689.7|6670|6669|7362
1632729600000|2021-09-27 08:00:00|6678.7|6677.7|6676.7|6675.7|6682.7|6681.7|6669.7|6668.7|2886
1632733200000|2021-09-27 09:00:00|6676.4|6675.4|6673.9|6672.9|6687.7|6686.7|6671.9|6670.9|3520
1632736800000|2021-09-27 10:00:00|6673.7|6672.7|6655.2|6654.2|6681.7|6680.7|6652.4|6651.4|3059
1632740400000|2021-09-27 11:00:00|6654.9|6653.9|6658.4|6657.4|6662.7|6661.7|6647.2|6646.2|3126
1632744000000|2021-09-27 12:00:00|6658.2|6657.2|6648.7|6647.7|6661.7|6660.7|6648.2|6647.2|3194
1632747600000|2021-09-27 13:00:00|6648.9|6647.9|6666.4|6665.4|6669.4|6668.4|6647.4|6646.4|4270
1632751200000|2021-09-27 14:00:00|6666.2|6665.2|6658.5|6657.5|6668.5|6667.5|6654|6653|4378
1632754800000|2021-09-27 15:00:00|6658.2|6657.2|6639.2|6637.2|6665.5|6664.5|6633.2|6631.2|8624
1632758400000|2021-09-27 16:00:00|6639|6637|6645.2|6643.2|6648.2|6646.2|6638.2|6636.2|823
1632762000000|2021-09-27 17:00:00|6645|6643|6655.7|6653.7|6656.5|6654.5|6643.5|6641.5|509
1632765600000|2021-09-27 18:00:00|6656|6654|6655.2|6653.2|6659.5|6657.5|6653.2|6651.2|277
1632769200000|2021-09-27 19:00:00|6655|6653|6654.7|6652.7|6659.5|6657.5|6647.2|6645.2|600
1632772800000|2021-09-27 20:00:00|6657.6|6653.6|6650.2|6646.2|6657.6|6653.6|6649.2|6645.2|0
1632776400000|2021-09-27 21:00:00|6650.3|6646.3|6649.7|6645.7|6651.1|6647.1|6648.8|6644.8|0
1632780000000|2021-09-27 22:00:00|6649.8|6645.8|6643.6|6639.6|6654.7|6650.7|6643.6|6639.6|0
1632783600000|2021-09-27 23:00:00|6643.7|6639.7|6650|6647|6655.3|6652.3|6643.7|6639.7|0
1632787200000|2021-09-28 00:00:00|6650.1|6647.1|6641.1|6638.1|6653.7|6650.7|6635.3|6632.3|0
1632790800000|2021-09-28 01:00:00|6641.3|6638.3|6649.7|6646.7|6649.7|6646.7|6632|6629|0
1632794400000|2021-09-28 02:00:00|6649.8|6646.8|6660.8|6657.8|6662.3|6659.3|6649.7|6646.7|0
1632798000000|2021-09-28 03:00:00|6660.9|6657.9|6651|6648|6663.2|6660.2|6650.3|6647.3|0
1632801600000|2021-09-28 04:00:00|6651.1|6648.1|6659.6|6656.6|6660.4|6657.4|6649.4|6646.4|0
1632805200000|2021-09-28 05:00:00|6659.8|6656.8|6667.7|6664.7|6668.8|6665.8|6654.5|6651.5|0
1632808800000|2021-09-28 06:00:00|6668.3|6665.3|6634|6632|6671.5|6669.5|6631.7|6629.7|3102
1632812400000|2021-09-28 07:00:00|6633.5|6632.5|6576.2|6575.2|6644.5|6643.5|6570|6569|13922
1632816000000|2021-09-28 08:00:00|6576|6575|6575.2|6574.2|6576|6575|6540.7|6539.7|8462
1632819600000|2021-09-28 09:00:00|6575.5|6574.5|6541.4|6540.4|6576.5|6575.5|6537.6|6536.6|5880
1632823200000|2021-09-28 10:00:00|6540.9|6539.9|6542.1|6541.1|6548.9|6547.9|6525.9|6524.9|5739
1632826800000|2021-09-28 11:00:00|6542.9|6541.9|6560.7|6559.7|6561.9|6560.9|6531.1|6530.1|3919
1632830400000|2021-09-28 12:00:00|6560.4|6559.4|6548.9|6547.9|6570.7|6569.7|6541.2|6540.2|4568
1632834000000|2021-09-28 13:00:00|6548.7|6547.7|6530.7|6529.7|6561.2|6560.2|6521.2|6520.2|7351
1632837600000|2021-09-28 14:00:00|6529.7|6528.7|6517.1|6516.1|6530.2|6529.2|6490.1|6489.1|14353
1632841200000|2021-09-28 15:00:00|6516.6|6515.6|6507.8|6505.8|6522.1|6521.1|6494.3|6492.3|17036
1632844800000|2021-09-28 16:00:00|6507.6|6505.6|6494.3|6492.3|6512.3|6510.3|6490.6|6488.6|1689
1632848400000|2021-09-28 17:00:00|6494.1|6492.1|6500.6|6498.6|6515.1|6513.1|6489.8|6487.8|1157
1632852000000|2021-09-28 18:00:00|6500.8|6498.8|6524.3|6522.3|6528.3|6526.3|6495.3|6493.3|861
1632855600000|2021-09-28 19:00:00|6524.6|6522.6|6514.1|6512.1|6535.3|6533.3|6504.1|6502.1|1644
1632859200000|2021-09-28 20:00:00|6514.9|6510.9|6514.2|6510.2|6522.2|6518.2|6508.8|6504.8|0
1632862800000|2021-09-28 21:00:00|6514.1|6510.1|6514.3|6510.3|6516.1|6512.1|6513.4|6509.4|0
1632866400000|2021-09-28 22:00:00|6514.9|6510.9|6521.9|6517.9|6524.1|6520.1|6514.4|6510.4|0
1632870000000|2021-09-28 23:00:00|6522.3|6518.3|6526|6523|6526.6|6523.6|6511.8|6508.8|0
1632873600000|2021-09-29 00:00:00|6525.9|6522.9|6532.6|6529.6|6541.9|6538.9|6520.7|6517.7|0
1632877200000|2021-09-29 01:00:00|6532.5|6529.5|6512.9|6509.9|6534.6|6531.6|6502.3|6499.3|0
1632880800000|2021-09-29 02:00:00|6513|6510|6522.6|6519.6|6530.2|6527.2|6511.1|6508.1|0
1632884400000|2021-09-29 03:00:00|6522.7|6519.7|6525.7|6522.7|6531.9|6528.9|6517.4|6514.4|0
1632888000000|2021-09-29 04:00:00|6525.6|6522.6|6539.3|6536.3|6540|6537|6521.2|6518.2|0
1632891600000|2021-09-29 05:00:00|6539|6536|6540.3|6537.3|6545.3|6542.3|6521.8|6518.8|0
1632895200000|2021-09-29 06:00:00|6540.4|6537.4|6549.6|6547.6|6555.1|6553.1|6531.6|6529.6|3889
1632898800000|2021-09-29 07:00:00|6549.1|6548.1|6569.7|6568.7|6576.8|6575.8|6540.8|6539.8|11384
1632902400000|2021-09-29 08:00:00|6569.5|6568.5|6573.2|6572.2|6573.5|6572.5|6549.5|6548.5|3356
1632906000000|2021-09-29 09:00:00|6573.5|6572.5|6578.2|6577.2|6582.2|6581.2|6563.7|6562.7|3598
1632909600000|2021-09-29 10:00:00|6578|6577|6582|6581|6589|6588|6578|6577|3445
1632913200000|2021-09-29 11:00:00|6582.2|6581.2|6584.8|6583.8|6586.5|6585.5|6572.2|6571.2|2913
1632916800000|2021-09-29 12:00:00|6584.6|6583.6|6576.8|6575.8|6592.1|6591.1|6568.8|6567.8|5445
1632920400000|2021-09-29 13:00:00|6577.3|6576.3|6552.3|6551.3|6581.3|6580.3|6536.8|6535.8|7083
1632924000000|2021-09-29 14:00:00|6552.6|6551.6|6571.4|6570.4|6574.4|6573.4|6546.1|6545.1|7372
1632927600000|2021-09-29 15:00:00|6571.6|6570.6|6559.1|6557.1|6577.9|6576.9|6552.9|6550.9|13035
1632931200000|2021-09-29 16:00:00|6559.4|6557.4|6557.9|6555.9|6565.4|6563.4|6547.1|6545.1|1804
1632934800000|2021-09-29 17:00:00|6557.6|6555.6|6553.9|6551.9|6559.9|6557.9|6545.4|6543.4|907
1632938400000|2021-09-29 18:00:00|6553.6|6551.6|6571.1|6569.1|6574.6|6572.6|6552.9|6550.9|829
1632942000000|2021-09-29 19:00:00|6571.4|6569.4|6554.6|6552.6|6573.9|6571.9|6550.9|6548.9|851
1632945600000|2021-09-29 20:00:00|6555.6|6551.6|6567.4|6563.4|6570.5|6566.5|6555.5|6551.5|0
1632949200000|2021-09-29 21:00:00|6567|6563|6569.2|6565.2|6569.7|6565.7|6566.4|6562.4|0
1632952800000|2021-09-29 22:00:00|6569.8|6565.8|6570.1|6566.1|6574.2|6570.2|6565.1|6561.1|0
1632956400000|2021-09-29 23:00:00|6570.3|6566.3|6576.5|6573.5|6582.8|6579.8|6570.2|6566.2|0
1632960000000|2021-09-30 00:00:00|6576.4|6573.4|6572.9|6569.9|6578.4|6575.4|6562.1|6559.1|0
1632963600000|2021-09-30 01:00:00|6573|6570|6578.7|6575.7|6579.6|6576.6|6562.8|6559.8|0
1632967200000|2021-09-30 02:00:00|6578.6|6575.6|6584.4|6581.4|6587.2|6584.2|6577.1|6574.1|0
1632970800000|2021-09-30 03:00:00|6584.5|6581.5|6588.7|6585.7|6591.2|6588.2|6581.4|6578.4|0
1632974400000|2021-09-30 04:00:00|6588.6|6585.6|6594.4|6591.4|6596.7|6593.7|6587.6|6584.6|0
1632978000000|2021-09-30 05:00:00|6594.3|6591.3|6593.6|6590.6|6608.3|6605.3|6588.7|6585.7|0
1632981600000|2021-09-30 06:00:00|6593.4|6590.4|6614.4|6612.4|6618.6|6616.6|6593.4|6589.9|3212
1632985200000|2021-09-30 07:00:00|6614.6|6613.6|6605.9|6604.9|6623.1|6622.1|6576.6|6575.6|10707
1632988800000|2021-09-30 08:00:00|6605.7|6604.7|6596.4|6595.4|6616.4|6615.4|6584.4|6583.4|5024
1632992400000|2021-09-30 09:00:00|6596.7|6595.7|6573.4|6572.4|6606.4|6605.4|6571.2|6570.2|4167
1632996000000|2021-09-30 10:00:00|6573.2|6572.2|6560.2|6559.2|6581.4|6580.4|6550.7|6549.7|4171
1632999600000|2021-09-30 11:00:00|6559.9|6558.9|6560|6559|6569.2|6568.2|6549.8|6548.8|3008
1633003200000|2021-09-30 12:00:00|6560.3|6559.3|6551.3|6550.3|6568|6567|6551.3|6550.3|3195
1633006800000|2021-09-30 13:00:00|6551.5|6550.5|6521.5|6520.5|6552|6551|6512.5|6511.5|8957
1633010400000|2021-09-30 14:00:00|6521|6520|6514.8|6513.8|6535.1|6534.1|6509.1|6508.1|9273
1633014000000|2021-09-30 15:00:00|6514.3|6513.3|6517.3|6515.3|6545.8|6544.8|6507.3|6505.3|21935
1633017600000|2021-09-30 16:00:00|6517.1|6515.1|6506.8|6504.8|6520.1|6518.1|6491.3|6489.3|3150
1633021200000|2021-09-30 17:00:00|6507.3|6505.3|6516.1|6514.1|6523.1|6521.1|6501.6|6499.6|1409
1633024800000|2021-09-30 18:00:00|6515.8|6513.8|6522.1|6520.1|6534.3|6532.3|6515.3|6513.3|1057
1633028400000|2021-09-30 19:00:00|6522.3|6520.3|6507.1|6505.1|6532.8|6530.8|6497.6|6495.6|1702
1633032000000|2021-09-30 20:00:00|6507.8|6503.8|6514.1|6510.1|6521.7|6517.7|6505|6501|0
1633035600000|2021-09-30 21:00:00|6514.2|6510.2|6516.5|6512.5|6518.5|6514.5|6513.8|6509.8|0
1633039200000|2021-09-30 22:00:00|6517.4|6513.4|6520.4|6516.4|6525.6|6521.6|6511.6|6507.6|0
1633042800000|2021-09-30 23:00:00|6520.5|6516.5|6522.7|6519.7|6527.3|6524.3|6517.7|6514.7|0
1633046400000|2021-10-01 00:00:00|6522.5|6519.5|6503.7|6500.7|6528.4|6525.4|6503.2|6500.2|0
1633050000000|2021-10-01 01:00:00|6504.2|6501.2|6461.3|6458.3|6505.9|6502.9|6454.8|6451.8|0
1633053600000|2021-10-01 02:00:00|6461.2|6458.2|6461.4|6458.4|6466.6|6463.6|6455.6|6452.6|0
1633057200000|2021-10-01 03:00:00|6461.8|6458.8|6457.1|6454.1|6471.4|6468.4|6457.1|6454.1|0
1633060800000|2021-10-01 04:00:00|6457.5|6454.5|6461.4|6458.4|6466|6463|6453.6|6450.6|0
1633064400000|2021-10-01 05:00:00|6461.7|6458.7|6471.7|6468.7|6472|6469|6456|6453|0
1633068000000|2021-10-01 06:00:00|6471.5|6468.5|6438.3|6436.3|6471.8|6469.8|6418.3|6416.3|5201
1633071600000|2021-10-01 07:00:00|6439.3|6437.3|6474.3|6473.3|6493.8|6492.8|6408.6|6407.6|16725
1633075200000|2021-10-01 08:00:00|6473.8|6472.8|6479.3|6478.3|6480.6|6479.6|6438.3|6437.3|8370
1633078800000|2021-10-01 09:00:00|6479.6|6478.6|6470.8|6469.8|6494.1|6493.1|6460.8|6459.8|5356
1633082400000|2021-10-01 10:00:00|6471.1|6470.1|6479.8|6478.8|6486.6|6485.6|6465.8|6464.8|3452
1633086000000|2021-10-01 11:00:00|6480.3|6479.3|6517.8|6516.8|6524.6|6523.6|6477.3|6476.3|4388
1633089600000|2021-10-01 12:00:00|6518.3|6517.3|6514.3|6513.3|6536.3|6535.3|6512.3|6511.3|8788
1633093200000|2021-10-01 13:00:00|6514.6|6513.6|6504.6|6503.6|6532.8|6531.8|6498.1|6497.1|4988
1633096800000|2021-10-01 14:00:00|6507.1|6506.1|6503.7|6502.7|6524.8|6523.8|6487.9|6486.9|6513
1633100400000|2021-10-01 15:00:00|6503.2|6502.2|6517.4|6515.4|6525.2|6523.2|6494.7|6492.7|13118
1633104000000|2021-10-01 16:00:00|6517.9|6515.9|6517.4|6515.4|6525.9|6523.9|6512.9|6510.9|1303
1633107600000|2021-10-01 17:00:00|6517.7|6515.7|6534.4|6532.4|6539.2|6537.2|6512.7|6510.7|772
1633111200000|2021-10-01 18:00:00|6534.7|6532.7|6553.4|6551.4|6557.2|6555.2|6534.7|6532.7|846
1633114800000|2021-10-01 19:00:00|6553.7|6551.7|6543.7|6541.7|6565.7|6563.7|6541.2|6539.2|1251
1633118400000|2021-10-01 20:00:00|6546.5|6542.5|6554.3|6550.3|6560.9|6556.9|6546.5|6542.5|0
1633122000000|2021-10-01 21:00:00|6554.5|6550.5|6554.5|6550.5|6554.5|6550.5|6554.5|6550.5|0
1633298400000|2021-10-03 22:00:00|6560.1|6556.1|6570.7|6566.7|6571.5|6567.5|6548.5|6544.5|0
1633302000000|2021-10-03 23:00:00|6570.8|6566.8|6566.6|6563.6|6572.4|6569.4|6563.9|6560.9|0
1633305600000|2021-10-04 00:00:00|6566.5|6563.5|6532.9|6529.9|6567.4|6564.4|6525.2|6522.2|0
1633309200000|2021-10-04 01:00:00|6532.7|6529.7|6516.6|6513.6|6541.8|6538.8|6505.4|6502.4|0
1633312800000|2021-10-04 02:00:00|6516.7|6513.7|6527.3|6524.3|6534.2|6531.2|6508|6505|0
1633316400000|2021-10-04 03:00:00|6527.2|6524.2|6507.6|6504.6|6527.8|6524.8|6505|6502|0
1633320000000|2021-10-04 04:00:00|6507.5|6504.5|6527.3|6524.3|6530.4|6527.4|6505.2|6502.2|0
1633323600000|2021-10-04 05:00:00|6527.2|6524.2|6512.8|6509.8|6539.2|6536.2|6509.4|6506.4|0
1633327200000|2021-10-04 06:00:00|6513.4|6510.4|6492.9|6490.9|6514.7|6512.7|6480.2|6478.2|2570
1633330800000|2021-10-04 07:00:00|6492.4|6491.4|6495.2|6494.2|6500.9|6499.9|6452.2|6451.2|13200
1633334400000|2021-10-04 08:00:00|6495|6494|6498.5|6497.5|6509.5|6508.5|6468.5|6467.5|4683
1633338000000|2021-10-04 09:00:00|6498.7|6497.7|6522.2|6521.2|6529|6528|6497|6496|4120
1633341600000|2021-10-04 10:00:00|6522.5|6521.5|6529.7|6528.7|6532|6531|6516.7|6515.7|5102
1633345200000|2021-10-04 11:00:00|6530|6529|6505.8|6504.8|6532|6531|6499.8|6498.8|2761
1633348800000|2021-10-04 12:00:00|6505.6|6504.6|6526.8|6525.8|6530.8|6529.8|6501.6|6500.6|2790
1633352400000|2021-10-04 13:00:00|6527.1|6526.1|6540.8|6539.8|6541.8|6540.8|6522.8|6521.8|5466
1633356000000|2021-10-04 14:00:00|6538.8|6537.8|6490.1|6489.1|6542.3|6541.3|6480.1|6479.1|8673
1633359600000|2021-10-04 15:00:00|6488.9|6487.9|6490.9|6488.9|6493.6|6492.6|6470.9|6468.9|13046
1633363200000|2021-10-04 16:00:00|6490.4|6488.4|6480.6|6478.6|6492.6|6490.6|6473.9|6471.9|1648
1633366800000|2021-10-04 17:00:00|6480.4|6478.4|6482.6|6480.6|6490.6|6488.6|6472.9|6470.9|677
1633370400000|2021-10-04 18:00:00|6482.4|6480.4|6488.9|6486.9|6493.1|6491.1|6481.9|6479.9|512
1633374000000|2021-10-04 19:00:00|6489.4|6487.4|6496.9|6494.9|6498.1|6496.1|6482.4|6480.4|1485
1633377600000|2021-10-04 20:00:00|6496.6|6494.6|6501.7|6497.7|6506.2|6502.2|6494.9|6490.9|1
1633381200000|2021-10-04 21:00:00|6501.3|6497.3|6498.4|6494.4|6502.2|6498.2|6498|6494|0
1633384800000|2021-10-04 22:00:00|6498.8|6494.8|6507.1|6503.1|6508.8|6504.8|6498.3|6494.3|0
1633388400000|2021-10-04 23:00:00|6507.2|6503.2|6497.7|6494.7|6508.9|6505|6492.7|6489.7|0
1633392000000|2021-10-05 00:00:00|6497.8|6494.8|6469.1|6466.1|6501.5|6498.5|6469|6466|0
1633395600000|2021-10-05 01:00:00|6468.3|6465.3|6478.5|6475.5|6487.8|6484.8|6456.3|6453.3|0
1633399200000|2021-10-05 02:00:00|6478.6|6475.6|6497.7|6494.7|6500.4|6497.4|6474.7|6471.7|0
1633402800000|2021-10-05 03:00:00|6497.9|6494.9|6507|6504|6508.2|6505.2|6487.3|6484.3|0
1633406400000|2021-10-05 04:00:00|6507.3|6504.3|6498.7|6495.7|6507.7|6504.7|6491.5|6488.5|0
1633410000000|2021-10-05 05:00:00|6498.3|6495.3|6497.9|6494.9|6504.6|6501.6|6494.3|6491.3|0
1633413600000|2021-10-05 06:00:00|6497.7|6494.7|6491.9|6489.9|6505.4|6503.4|6477.4|6475.4|2645
1633417200000|2021-10-05 07:00:00|6491.4|6490.4|6493.5|6492.5|6513.4|6512.4|6475.6|6474.6|8878
1633420800000|2021-10-05 08:00:00|6493.7|6492.7|6519.5|6518.5|6519.5|6518.5|6489|6488|3778
1633424400000|2021-10-05 09:00:00|6519.2|6518.2|6533.2|6532.2|6538.7|6537.7|6516.7|6515.7|3745
1633428000000|2021-10-05 10:00:00|6533.5|6532.5|6530.7|6529.7|6535.5|6534.5|6522.2|6521.2|3255
1633431600000|2021-10-05 11:00:00|6531.5|6530.5|6539.1|6538.1|6543.2|6542.2|6524|6523|3184
1633435200000|2021-10-05 12:00:00|6538.9|6537.9|6535.4|6534.4|6540.6|6539.6|6526.4|6525.4|2463
1633438800000|2021-10-05 13:00:00|6535.6|6534.6|6525.1|6524.1|6535.9|6534.9|6515.9|6514.9|4392
1633442400000|2021-10-05 14:00:00|6525.6|6524.6|6570.3|6569.3|6570.6|6569.6|6525.6|6524.6|6935
1633446000000|2021-10-05 15:00:00|6570.1|6569.1|6575.3|6573.3|6582.6|6580.6|6565.8|6564.8|10025
1633449600000|2021-10-05 16:00:00|6575.6|6573.6|6577.3|6575.3|6580.6|6578.6|6569.6|6567.6|2106
1633453200000|2021-10-05 17:00:00|6577.6|6575.6|6576.3|6574.3|6578.6|6576.6|6571.8|6569.8|678
1633456800000|2021-10-05 18:00:00|6576.1|6574.1|6578.6|6576.6|6580.8|6578.8|6571.8|6569.8|661
1633460400000|2021-10-05 19:00:00|6578.8|6576.8|6562.8|6560.8|6580.1|6578.1|6561.3|6559.3|885
1633464000000|2021-10-05 20:00:00|6563.7|6559.7|6570|6566|6571.6|6567.6|6558|6554|0
1633467600000|2021-10-05 21:00:00|6569.9|6565.9|6568.7|6564.7|6569.9|6565.9|6568.6|6564.6|0
1633471200000|2021-10-05 22:00:00|6568.4|6564.4|6573.4|6569.4|6575.4|6571.4|6566.4|6562.4|0
1633474800000|2021-10-05 23:00:00|6573.7|6569.7|6555.6|6552.6|6573.8|6569.8|6555.1|6552.1|0
1633478400000|2021-10-06 00:00:00|6555.8|6552.8|6567.3|6564.3|6574.2|6571.2|6553.9|6550.9|0
1633482000000|2021-10-06 01:00:00|6567.4|6564.4|6530.2|6527.2|6570.4|6567.4|6513.1|6510.1|0
1633485600000|2021-10-06 02:00:00|6530|6527|6527.1|6524.1|6535.6|6532.6|6515.5|6512.5|0
1633489200000|2021-10-06 03:00:00|6527.2|6524.2|6536.7|6533.7|6541.7|6538.7|6517.8|6514.8|0
1633492800000|2021-10-06 04:00:00|6536.8|6533.8|6525|6522|6539.5|6536.5|6511.8|6508.8|0
1633496400000|2021-10-06 05:00:00|6524.8|6521.8|6527.8|6524.8|6540.1|6537.1|6522.1|6519.1|0
1633500000000|2021-10-06 06:00:00|6528|6525|6529.6|6527.6|6532.8|6530.8|6510.8|6508.8|3362
1633503600000|2021-10-06 07:00:00|6529.1|6528.1|6464.1|6463.1|6529.1|6528.1|6456.3|6455.3|17077
1633507200000|2021-10-06 08:00:00|6464.4|6463.4|6462.4|6461.4|6476.9|6475.9|6444.4|6443.4|8215
1633510800000|2021-10-06 09:00:00|6462.1|6461.1|6434.6|6433.6|6462.6|6461.6|6421.4|6420.4|9199
1633514400000|2021-10-06 10:00:00|6434.9|6433.9|6434.6|6433.6|6444.4|6443.4|6424.9|6423.9|4982
1633518000000|2021-10-06 11:00:00|6434.9|6433.9|6454.8|6453.8|6455.8|6454.8|6426.4|6425.4|4645
1633521600000|2021-10-06 12:00:00|6454.5|6453.5|6466.5|6465.5|6484.3|6483.3|6450.3|6449.3|8269
1633525200000|2021-10-06 13:00:00|6466.8|6465.8|6482|6481|6501.5|6500.5|6466.3|6465.3|8232
1633528800000|2021-10-06 14:00:00|6480.8|6479.8|6504.4|6503.4|6505.4|6504.4|6467.5|6466.5|8240
1633532400000|2021-10-06 15:00:00|6504.1|6503.1|6512.4|6510.4|6514.1|6512.1|6484.4|6482.4|22498
1633536000000|2021-10-06 16:00:00|6512.1|6510.1|6489.1|6487.1|6513.9|6511.9|6482.9|6480.9|2883
1633539600000|2021-10-06 17:00:00|6489.4|6487.4|6520.6|6518.6|6524.4|6522.4|6480.9|6478.9|2522
1633543200000|2021-10-06 18:00:00|6520.9|6518.9|6535.1|6533.1|6543.4|6541.4|6516.1|6514.1|2322
1633546800000|2021-10-06 19:00:00|6528.4|6526.4|6539.4|6537.4|6540.6|6538.6|6525.9|6523.9|1523
1633550400000|2021-10-06 20:00:00|6543.6|6541.6|6538.5|6534.5|6543.6|6541.6|6532.3|6528.3|0
1633554000000|2021-10-06 21:00:00|6538.1|6534.1|6538.9|6534.9|6539.1|6535.1|6536.9|6532.9|0
1633557600000|2021-10-06 22:00:00|6538.3|6534.3|6555.2|6551.2|6555.7|6551.7|6538.3|6534.3|0
1633561200000|2021-10-06 23:00:00|6555.3|6551.3|6552.7|6549.7|6564.2|6560.2|6546.9|6543.9|0
1633564800000|2021-10-07 00:00:00|6552.6|6549.6|6562.1|6559.1|6565.8|6562.8|6547|6544|0
1633568400000|2021-10-07 01:00:00|6562.2|6559.2|6576.5|6573.5|6580.6|6577.6|6557.6|6554.6|0
1633572000000|2021-10-07 02:00:00|6576.6|6573.6|6581.7|6578.7|6586.4|6583.4|6575.3|6572.3|0
1633575600000|2021-10-07 03:00:00|6581.8|6578.8|6569.7|6566.7|6582.1|6579.1|6565.4|6562.4|0
1633579200000|2021-10-07 04:00:00|6569.8|6566.8|6563.2|6560.2|6573.8|6570.8|6560.3|6557.3|0
1633582800000|2021-10-07 05:00:00|6563|6560|6570|6567|6572.8|6569.8|6559.3|6556.3|0
1633586400000|2021-10-07 06:00:00|6569.6|6566.6|6566.6|6564.6|6594.4|6592.4|6558.6|6556.6|5226
1633590000000|2021-10-07 07:00:00|6565.4|6564.4|6562.3|6561.3|6583.1|6582.1|6556.3|6555.3|8719
1633593600000|2021-10-07 08:00:00|6561.3|6560.3|6566.1|6565.1|6571.6|6570.6|6545.3|6544.3|5680
1633597200000|2021-10-07 09:00:00|6566.3|6565.3|6576.8|6575.8|6577.1|6576.1|6563.8|6562.8|2491
1633600800000|2021-10-07 10:00:00|6577.1|6576.1|6593.1|6592.1|6593.6|6592.6|6576.6|6575.6|2586
1633604400000|2021-10-07 11:00:00|6592.8|6591.8|6593.1|6592.1|6602.1|6601.1|6588.3|6587.3|2816
1633608000000|2021-10-07 12:00:00|6593.4|6592.4|6593.1|6592.1|6599.6|6598.6|6586.9|6585.9|2576
1633611600000|2021-10-07 13:00:00|6592.9|6591.9|6605.1|6604.1|6605.1|6604.1|6580.9|6579.9|8068
1633615200000|2021-10-07 14:00:00|6605.4|6604.4|6607.5|6606.5|6617.3|6616.3|6601.9|6600.9|9723
1633618800000|2021-10-07 15:00:00|6607.3|6606.3|6599.8|6597.8|6608.3|6607.3|6594.8|6593.8|13734
1633622400000|2021-10-07 16:00:00|6600|6598|6598.5|6596.5|6602.8|6600.8|6591.8|6589.8|1841
1633626000000|2021-10-07 17:00:00|6598.3|6596.3|6598.5|6596.5|6602.3|6600.3|6594.3|6592.3|426
1633629600000|2021-10-07 18:00:00|6598.3|6596.3|6587|6585|6598.8|6596.8|6584.3|6582.3|752
1633633200000|2021-10-07 19:00:00|6586.8|6584.8|6588.8|6586.8|6598.3|6596.3|6584.5|6582.5|1144
1633636800000|2021-10-07 20:00:00|6591.8|6589.8|6595.5|6591.5|6602.3|6598.3|6590.6|6586.6|0
1633640400000|2021-10-07 21:00:00|6595.6|6591.6|6594.1|6590.1|6597|6593|6593.5|6589.5|0
1633644000000|2021-10-07 22:00:00|6594|6590|6601.7|6597.7|6602|6598|6592.7|6588.7|0
1633647600000|2021-10-07 23:00:00|6601.8|6597.8|6607.7|6604.7|6608.9|6605.9|6599.5|6596.5|0
1633651200000|2021-10-08 00:00:00|6607.6|6604.6|6604.2|6601.2|6607.7|6604.7|6584.8|6581.8|0
1633654800000|2021-10-08 01:00:00|6604|6601|6607.8|6604.8|6613.9|6610.9|6601.4|6598.4|0
1633658400000|2021-10-08 02:00:00|6607.6|6604.6|6609.4|6606.4|6612.1|6609.1|6602.8|6599.8|0
1633662000000|2021-10-08 03:00:00|6609.5|6606.5|6597.1|6594.1|6610.2|6607.2|6593.2|6590.2|0
1633665600000|2021-10-08 04:00:00|6597|6594|6593.7|6590.7|6597.8|6594.8|6592.9|6589.9|0
1633669200000|2021-10-08 05:00:00|6593.5|6590.5|6582|6579|6598.3|6595.3|6582|6579|0
1633672800000|2021-10-08 06:00:00|6582.2|6579.2|6603.8|6601.8|6603.8|6601.8|6581|6579|1256
1633676400000|2021-10-08 07:00:00|6603.3|6602.3|6586.8|6585.8|6618|6617|6577.5|6576.5|11357
1633680000000|2021-10-08 08:00:00|6587|6586|6573.3|6572.3|6594|6593|6572.5|6571.5|3176
1633683600000|2021-10-08 09:00:00|6573.5|6572.5|6574|6573|6578|6577|6564.3|6563.3|3688
1633687200000|2021-10-08 10:00:00|6573.8|6572.8|6573|6572|6583.5|6582.5|6570.3|6569.3|3335
1633690800000|2021-10-08 11:00:00|6573.3|6572.3|6584.7|6583.7|6586.5|6585.5|6573.3|6572.3|4798
1633694400000|2021-10-08 12:00:00|6584.5|6583.5|6588.5|6587.5|6593.2|6592.2|6564.2|6563.2|8639
1633698000000|2021-10-08 13:00:00|6588.2|6587.2|6582.7|6581.7|6601.7|6600.7|6571.7|6570.7|10520
1633701600000|2021-10-08 14:00:00|6583|6582|6564.8|6563.8|6589|6588|6562.1|6561.1|8428
1633705200000|2021-10-08 15:00:00|6564.6|6563.6|6558.3|6556.3|6569.1|6568.1|6556.6|6554.6|9338
1633708800000|2021-10-08 16:00:00|6558.1|6556.1|6557.3|6555.3|6561.8|6559.8|6553.1|6551.1|1014
1633712400000|2021-10-08 17:00:00|6557.6|6555.6|6555.3|6553.3|6559.6|6557.6|6547.8|6545.8|614
1633716000000|2021-10-08 18:00:00|6555.6|6553.6|6556.1|6554.1|6562.8|6560.8|6553.6|6551.6|353
1633719600000|2021-10-08 19:00:00|6555.8|6553.8|6557.1|6555.1|6559.8|6557.8|6549.8|6547.8|903
1633723200000|2021-10-08 20:00:00|6557.5|6553.5|6560|6556|6562.7|6558.7|6551.5|6547.5|0
1633903200000|2021-10-10 22:00:00|6568.5|6564.5|6543.6|6539.6|6569.4|6565.4|6541.8|6537.8|0
1633906800000|2021-10-10 23:00:00|6543.7|6539.7|6528.3|6525.3|6548|6544|6517.1|6514.1|0
1633910400000|2021-10-11 00:00:00|6528.1|6525.1|6556.8|6553.8|6559.9|6556.9|6524.4|6521.4|0
1633914000000|2021-10-11 01:00:00|6557|6554|6567|6564|6580.6|6577.6|6556.9|6553.9|0
1633917600000|2021-10-11 02:00:00|6567.1|6564.1|6560.3|6557.3|6574|6571|6560.3|6557.3|0
1633921200000|2021-10-11 03:00:00|6560.4|6557.4|6567.9|6564.9|6571.9|6568.9|6556.4|6553.4|0
1633924800000|2021-10-11 04:00:00|6568|6565|6573.3|6570.3|6576.8|6573.8|6565.7|6562.7|0
1633928400000|2021-10-11 05:00:00|6573.4|6570.4|6574.9|6571.9|6578.6|6575.6|6569.9|6566.9|0
1633932000000|2021-10-11 06:00:00|6575.2|6572.2|6556.3|6554.3|6585.3|6583.3|6535.3|6533.3|4716
1633935600000|2021-10-11 07:00:00|6555.8|6554.8|6543.9|6542.9|6573.8|6572.8|6536.3|6535.3|10411
1633939200000|2021-10-11 08:00:00|6544.1|6543.1|6549.1|6548.1|6557.6|6556.6|6522.4|6521.4|17437
1633942800000|2021-10-11 09:00:00|6549.4|6548.4|6558.1|6557.1|6562.1|6561.1|6545.9|6544.9|14562
1633946400000|2021-10-11 10:00:00|6558.4|6557.4|6535.9|6534.9|6561.9|6560.9|6528.9|6527.9|17573
1633950000000|2021-10-11 11:00:00|6536.4|6535.4|6532.2|6531.2|6547.6|6546.6|6528.7|6527.7|2195
1633953600000|2021-10-11 12:00:00|6531.9|6530.9|6545.9|6544.9|6549.9|6548.9|6524.9|6523.9|8967
1633957200000|2021-10-11 13:00:00|6545.7|6544.7|6563.9|6562.9|6567.2|6566.2|6543.2|6542.2|8415
1633960800000|2021-10-11 14:00:00|6564.2|6563.2|6565|6564|6575.3|6574.3|6554.7|6553.7|7116
1633964400000|2021-10-11 15:00:00|6564.8|6563.8|6570.3|6568.3|6575.3|6573.3|6557.3|6556.3|34888
1633968000000|2021-10-11 16:00:00|6570|6568|6557.5|6555.5|6571.3|6569.3|6555.8|6553.8|1425
1633971600000|2021-10-11 17:00:00|6557.8|6555.8|6546.5|6544.5|6557.8|6555.8|6542|6540|533
1633975200000|2021-10-11 18:00:00|6546.3|6544.3|6549.5|6547.5|6554|6552|6542.8|6540.8|333
1633978800000|2021-10-11 19:00:00|6549.3|6547.3|6535.3|6533.3|6553.5|6551.5|6531.8|6529.8|990
1633982400000|2021-10-11 20:00:00|6534.2|6530.2|6530.1|6526.1|6534.8|6530.8|6525.6|6521.6|0
1633986000000|2021-10-11 21:00:00|6530.2|6526.2|6531.9|6527.9|6532.2|6528.2|6530|6526|0
1633989600000|2021-10-11 22:00:00|6532.1|6528.1|6524.5|6520.5|6534.4|6530.4|6522.9|6518.9|0
1633993200000|2021-10-11 23:00:00|6524.7|6520.7|6532|6529|6533.2|6530.2|6522.9|6518.9|0
1633996800000|2021-10-12 00:00:00|6532.1|6529.1|6509.9|6506.9|6536.7|6533.7|6504.2|6501.2|0
1634000400000|2021-10-12 01:00:00|6510|6507|6512.3|6509.3|6513.6|6510.6|6496.2|6493.2|0
1634004000000|2021-10-12 02:00:00|6512.4|6509.4|6519.8|6516.8|6521.1|6518.1|6509.6|6506.6|0
1634007600000|2021-10-12 03:00:00|6519.7|6516.7|6510|6507|6522.1|6519.1|6507.5|6504.5|0
1634011200000|2021-10-12 04:00:00|6510.1|6507.1|6518.9|6515.9|6521.2|6518.2|6510|6507|0
1634014800000|2021-10-12 05:00:00|6518.6|6515.6|6522.1|6519.1|6527.9|6524.9|6517.3|6514.3|0
1634018400000|2021-10-12 06:00:00|6522.4|6519.4|6501.3|6499.3|6522.4|6519.4|6484.3|6482.3|4508
1634022000000|2021-10-12 07:00:00|6501.5|6500.5|6521.1|6520.1|6528.9|6527.9|6487|6486|23889
1634025600000|2021-10-12 08:00:00|6520.9|6519.9|6533.6|6532.6|6534.9|6533.9|6500.9|6499.9|28658
1634029200000|2021-10-12 09:00:00|6533.9|6532.9|6542.9|6541.9|6548.1|6547.1|6531.6|6530.6|24207
1634032800000|2021-10-12 10:00:00|6543.1|6542.1|6545.4|6544.4|6547.6|6546.6|6533.4|6532.4|5203
1634036400000|2021-10-12 11:00:00|6544.9|6543.9|6532.2|6531.2|6546.4|6545.4|6530.2|6529.2|20117
1634040000000|2021-10-12 12:00:00|6532.4|6531.4|6536.4|6535.4|6548.2|6547.2|6528.7|6527.7|6205
1634043600000|2021-10-12 13:00:00|6536.7|6535.7|6525.9|6524.9|6541.7|6540.7|6516.4|6515.4|14940
1634047200000|2021-10-12 14:00:00|6526.2|6525.2|6528.6|6527.6|6542.4|6541.4|6520.4|6519.4|15944
1634050800000|2021-10-12 15:00:00|6528.9|6527.9|6559.9|6557.9|6560.4|6558.4|6528.9|6527.9|25321
1634054400000|2021-10-12 16:00:00|6560.1|6558.1|6551.1|6549.1|6567.1|6565.1|6548.9|6546.9|2056
1634058000000|2021-10-12 17:00:00|6550.9|6548.9|6554.6|6552.6|6559.4|6557.4|6548.1|6546.1|610
1634061600000|2021-10-12 18:00:00|6554.1|6552.1|6552.6|6550.6|6565.4|6563.4|6552.4|6550.4|557
1634065200000|2021-10-12 19:00:00|6552.9|6550.9|6546.9|6544.9|6554.1|6552.1|6541.9|6539.9|1075
1634068800000|2021-10-12 20:00:00|6548.3|6544.3|6535.8|6531.8|6548.3|6544.3|6531.3|6527.3|0
1634072400000|2021-10-12 21:00:00|6536.1|6532.1|6536.6|6532.6|6538.8|6534.8|6535|6531|0
1634076000000|2021-10-12 22:00:00|6536.2|6532.2|6543.4|6539.4|6545.6|6541.6|6536.2|6532.2|0
1634079600000|2021-10-12 23:00:00|6543.1|6539.1|6539.2|6536.2|6546.1|6542.1|6537.7|6534.7|0
1634083200000|2021-10-13 00:00:00|6539|6536|6556.8|6553.8|6560.6|6557.6|6538.9|6535.9|0
1634086800000|2021-10-13 01:00:00|6557|6554|6546.6|6543.6|6557.7|6554.7|6539.1|6536.1|0
1634090400000|2021-10-13 02:00:00|6546.7|6543.7|6547.4|6544.4|6550.5|6547.5|6541.7|6538.7|0
1634094000000|2021-10-13 03:00:00|6547.5|6544.5|6554.2|6551.2|6556.6|6553.6|6547.5|6544.5|0
1634097600000|2021-10-13 04:00:00|6554.6|6551.6|6562.6|6559.6|6563.1|6560.1|6554.6|6551.6|0
1634101200000|2021-10-13 05:00:00|6562.7|6559.7|6554.8|6551.8|6565.2|6562.2|6550.9|6547.9|0
1634104800000|2021-10-13 06:00:00|6554.7|6551.7|6540.4|6538.4|6554.7|6551.7|6534.4|6532.4|2046
1634108400000|2021-10-13 07:00:00|6539.9|6538.9|6537.7|6536.7|6540.4|6539.4|6509.6|6508.6|25418
1634112000000|2021-10-13 08:00:00|6537.9|6536.9|6561.4|6560.4|6568.9|6567.9|6532.4|6531.4|14151
1634115600000|2021-10-13 09:00:00|6561.7|6560.7|6566.9|6565.9|6570.2|6569.2|6554.4|6553.4|8300
1634119200000|2021-10-13 10:00:00|6567.2|6566.2|6564.4|6563.4|6574.9|6573.9|6561.4|6560.4|11738
1634122800000|2021-10-13 11:00:00|6564.7|6563.7|6566.1|6565.1|6568.6|6567.6|6556.7|6555.7|9034
1634126400000|2021-10-13 12:00:00|6566.3|6565.3|6567.3|6566.3|6580.1|6579.1|6564.6|6563.6|7223
1634130000000|2021-10-13 13:00:00|6567.6|6566.6|6582.6|6581.6|6597.8|6596.8|6566.8|6565.8|12466
1634133600000|2021-10-13 14:00:00|6582.8|6581.8|6593.1|6592.1|6594.3|6593.3|6570.3|6569.3|18640
1634137200000|2021-10-13 15:00:00|6593.3|6592.3|6618.6|6616.6|6619.1|6617.1|6593.3|6592.1|14382
1634140800000|2021-10-13 16:00:00|6618.8|6616.8|6614.1|6612.1|6620.6|6618.6|6611.3|6609.3|3205
1634144400000|2021-10-13 17:00:00|6614.3|6612.3|6617.1|6615.1|6624.6|6622.6|6613.3|6611.3|1394
1634148000000|2021-10-13 18:00:00|6617.3|6615.3|6615.3|6613.3|6627.6|6625.6|6611.6|6609.6|633
1634151600000|2021-10-13 19:00:00|6614.8|6612.8|6613.1|6611.1|6619.1|6617.1|6609.6|6607.6|879
1634155200000|2021-10-13 20:00:00|6616.3|6612.3|6616.3|6612.3|6618.8|6614.8|6612.4|6608.4|1
1634158800000|2021-10-13 21:00:00|6616|6612|6616.4|6612.4|6616.7|6612.7|6615.5|6611.5|0
1634162400000|2021-10-13 22:00:00|6616.3|6612.3|6625|6621|6628.3|6624.3|6615.4|6611.4|0
1634166000000|2021-10-13 23:00:00|6624.9|6620.9|6626.9|6623.9|6629.5|6626.5|6622.6|6619.5|0
1634169600000|2021-10-14 00:00:00|6626.8|6623.8|6634.7|6631.7|6642.4|6639.4|6626.1|6623.1|0
1634173200000|2021-10-14 01:00:00|6634.6|6631.6|6629.4|6626.4|6637.8|6634.8|6629.1|6626.1|0
1634176800000|2021-10-14 02:00:00|6629.3|6626.3|6634.3|6631.3|6635.6|6632.6|6629|6626|0
1634180400000|2021-10-14 03:00:00|6634.7|6631.7|6635.9|6632.9|6641|6638|6632.3|6629.3|0
1634184000000|2021-10-14 04:00:00|6636|6633|6636.8|6633.8|6637.2|6634.2|6633|6630|0
1634187600000|2021-10-14 05:00:00|6636.5|6633.5|6638.3|6635.3|6639.9|6636.9|6630.7|6627.7|0
1634191200000|2021-10-14 06:00:00|6638.5|6635.5|6654.1|6652.1|6656.3|6654.3|6628.6|6626.6|2790
1634194800000|2021-10-14 07:00:00|6653.3|6652.3|6634.3|6633.3|6653.8|6652.8|6618.8|6617.8|11456
1634198400000|2021-10-14 08:00:00|6634.6|6633.6|6645.9|6644.9|6651.6|6650.6|6634.1|6633.1|4421
1634202000000|2021-10-14 09:00:00|6646.1|6645.1|6652.6|6651.6|6656.4|6655.4|6642.6|6641.6|3422
1634205600000|2021-10-14 10:00:00|6652.9|6651.9|6656.9|6655.9|6660.4|6659.4|6647.1|6646.1|1760
1634209200000|2021-10-14 11:00:00|6657.1|6656.1|6663.8|6662.8|6665.6|6664.6|6652.9|6651.9|1845
1634212800000|2021-10-14 12:00:00|6664.1|6663.1|6673.3|6672.3|6674.6|6673.6|6663.1|6662.1|3502
1634216400000|2021-10-14 13:00:00|6673.6|6672.6|6686.1|6685.1|6689.6|6688.6|6673.6|6672.6|4711
1634220000000|2021-10-14 14:00:00|6686.6|6685.6|6684.7|6683.7|6693.2|6692.2|6682.2|6681.2|7114
1634223600000|2021-10-14 15:00:00|6684.4|6683.4|6694.4|6692.4|6695.2|6693.2|6681.7|6680.7|14075
1634227200000|2021-10-14 16:00:00|6694.2|6692.2|6695.9|6693.9|6696.4|6694.4|6692.2|6690.2|1250
1634230800000|2021-10-14 17:00:00|6695.7|6693.7|6695.7|6693.7|6696.9|6694.9|6688.9|6686.9|537
1634234400000|2021-10-14 18:00:00|6695.4|6693.4|6699.4|6697.4|6700.7|6698.7|6693.7|6691.7|5521
1634238000000|2021-10-14 19:00:00|6699.2|6697.2|6699.4|6697.4|6700.9|6698.9|6692.2|6690.2|649
1634241600000|2021-10-14 20:00:00|6700.3|6696.3|6711.4|6707.4|6713.7|6709.7|6696.9|6692.9|0
1634245200000|2021-10-14 21:00:00|6711.2|6707.2|6709.9|6705.9|6711.2|6707.2|6709.3|6705.3|0
1634248800000|2021-10-14 22:00:00|6709.5|6705.5|6712|6708|6713.5|6709.5|6705.8|6701.8|0
1634252400000|2021-10-14 23:00:00|6712.1|6708.1|6711.9|6708.9|6714.1|6711.1|6710.9|6707.2|0
1634256000000|2021-10-15 00:00:00|6711.8|6708.8|6704.3|6701.3|6711.9|6708.9|6696|6693|0
1634259600000|2021-10-15 01:00:00|6704.2|6701.2|6710.2|6707.2|6710.7|6707.7|6692.1|6689.1|0
1634263200000|2021-10-15 02:00:00|6710.3|6707.3|6715.9|6712.9|6721.6|6718.6|6706.6|6703.6|0
1634266800000|2021-10-15 03:00:00|6716|6713|6717.3|6714.3|6717.8|6714.8|6712.9|6709.9|0
1634270400000|2021-10-15 04:00:00|6717.5|6714.5|6719.2|6716.2|6721.1|6718.1|6714.6|6711.6|0
1634274000000|2021-10-15 05:00:00|6719.4|6716.4|6721.3|6718.3|6722.7|6719.7|6716.3|6713.3|0
1634277600000|2021-10-15 06:00:00|6721.7|6718.7|6715.7|6713.7|6725.7|6723.7|6706.7|6704.7|2566
1634281200000|2021-10-15 07:00:00|6715.4|6714.4|6708.7|6707.7|6727.9|6726.9|6703.2|6702.2|10581
1634284800000|2021-10-15 08:00:00|6709|6708|6711.7|6710.7|6719.5|6718.5|6707.5|6706.5|3599
1634288400000|2021-10-15 09:00:00|6712|6711|6717.7|6716.7|6722.5|6721.5|6705|6704|3669
1634292000000|2021-10-15 10:00:00|6717.5|6716.5|6709.2|6708.2|6719.5|6718.5|6708.2|6707.2|5001
1634295600000|2021-10-15 11:00:00|6709.5|6708.5|6710.9|6709.9|6720.5|6719.5|6707.7|6706.7|3414
1634299200000|2021-10-15 12:00:00|6711.1|6710.1|6722.1|6721.1|6725.9|6724.9|6708.6|6707.6|2794
1634302800000|2021-10-15 13:00:00|6721.9|6720.9|6745.6|6744.6|6745.9|6744.9|6717.9|6716.9|8468
1634306400000|2021-10-15 14:00:00|6746.1|6745.1|6733.3|6732.3|6746.1|6745.1|6721.3|6720.3|5642
1634310000000|2021-10-15 15:00:00|6733.5|6732.5|6727.5|6725.5|6736|6735|6725.3|6723.3|7628
1634313600000|2021-10-15 16:00:00|6727.8|6725.8|6735.8|6733.8|6735.8|6733.8|6727.3|6725.3|853
1634317200000|2021-10-15 17:00:00|6736|6734|6737.5|6735.5|6738.8|6736.8|6732.8|6730.8|595
1634320800000|2021-10-15 18:00:00|6737.8|6735.8|6741.3|6739.3|6744|6742|6737.5|6735.5|431
1634324400000|2021-10-15 19:00:00|6741|6739|6743.3|6741.3|6743.3|6741.3|6734.3|6732.3|651
1634328000000|2021-10-15 20:00:00|6740.4|6736.4|6747.8|6743.8|6748.2|6744.2|6739|6735|0
1634508000000|2021-10-17 22:00:00|6753.3|6749.3|6736.6|6732.6|6753.8|6749.8|6732.6|6728.6|0
1634511600000|2021-10-17 23:00:00|6736.7|6732.7|6727.1|6724.1|6738.6|6735.1|6726.7|6723.7|0
1634515200000|2021-10-18 00:00:00|6727.2|6724.2|6732.5|6729.5|6740.5|6737.5|6722.5|6719.5|0
1634518800000|2021-10-18 01:00:00|6732.4|6729.4|6731.6|6728.6|6735|6732|6722.2|6719.2|0
1634522400000|2021-10-18 02:00:00|6731.5|6728.5|6736|6733|6736.6|6733.6|6728.5|6725.5|0
1634526000000|2021-10-18 03:00:00|6736.1|6733.1|6734.1|6731.1|6737.3|6734.3|6733.4|6730.4|0
1634529600000|2021-10-18 04:00:00|6734|6731|6728.2|6725.2|6734.2|6731.2|6728.2|6725.2|0
1634533200000|2021-10-18 05:00:00|6728.3|6725.3|6728.8|6725.8|6733.4|6730.4|6727.4|6724.4|0
1634536800000|2021-10-18 06:00:00|6728.9|6725.9|6703.3|6701.3|6728.9|6725.9|6698.3|6696.3|2574
1634540400000|2021-10-18 07:00:00|6702.8|6701.8|6664.2|6663.2|6707.5|6706.5|6657.2|6656.2|10902
1634544000000|2021-10-18 08:00:00|6664.5|6663.5|6677.2|6676.2|6682.5|6681.5|6660.2|6659.2|3492
1634547600000|2021-10-18 09:00:00|6677.5|6676.5|6673.5|6672.5|6680.5|6679.5|6667.5|6666.5|2134
1634551200000|2021-10-18 10:00:00|6673.2|6672.2|6667|6666|6676|6675|6657|6656|2748
1634554800000|2021-10-18 11:00:00|6667.2|6666.2|6670|6669|6680.7|6679.7|6666.5|6665.5|2760
1634558400000|2021-10-18 12:00:00|6669.7|6668.7|6651|6650|6670|6669|6649.5|6648.5|5631
1634562000000|2021-10-18 13:00:00|6650.7|6649.7|6661.5|6660.5|6665.7|6664.7|6641.7|6640.7|5823
1634565600000|2021-10-18 14:00:00|6662|6661|6668.5|6667.5|6671.8|6670.8|6654.3|6653.3|4676
1634569200000|2021-10-18 15:00:00|6668.8|6667.8|6679.5|6677.5|6682.8|6681.8|6666.8|6665.8|9533
1634572800000|2021-10-18 16:00:00|6679.3|6677.3|6669.3|6667.3|6680.5|6678.5|6668.3|6666.3|1076
1634576400000|2021-10-18 17:00:00|6669|6667|6670.3|6668.3|6672|6670|6668.3|6666.3|291
1634580000000|2021-10-18 18:00:00|6670|6668|6675|6673|6676.3|6674.3|6667.8|6665.8|261
1634583600000|2021-10-18 19:00:00|6675.3|6673.3|6677.3|6675.3|6679.3|6677.3|6672.3|6670.3|633
1634587200000|2021-10-18 20:00:00|6678|6674|6674.9|6670.9|6678|6674|6673.5|6669.5|0
1634590800000|2021-10-18 21:00:00|6674.8|6670.8|6675.9|6671.9|6676.1|6672.1|6674.8|6670.8|0
1634594400000|2021-10-18 22:00:00|6674.9|6670.9|6669.3|6665.3|6676.4|6672.4|6668.9|6664.9|0
1634598000000|2021-10-18 23:00:00|6669.4|6665.4|6675.1|6672.1|6676.4|6673.4|6667.4|6663.9|0
1634601600000|2021-10-19 00:00:00|6675.2|6672.2|6681.8|6678.8|6690.6|6687.6|6674.7|6671.7|0
1634605200000|2021-10-19 01:00:00|6682.2|6679.2|6687.9|6684.9|6690.2|6687.2|6674.1|6671.1|0
1634608800000|2021-10-19 02:00:00|6688.2|6685.2|6686.7|6683.7|6690.1|6687.1|6684|6681|0
1634612400000|2021-10-19 03:00:00|6686.6|6683.6|6688.9|6685.9|6691.2|6688.2|6684.6|6681.6|0
1634616000000|2021-10-19 04:00:00|6688.8|6685.8|6687|6684|6689.6|6686.6|6683.9|6680.9|0
1634619600000|2021-10-19 05:00:00|6686.7|6683.7|6689.1|6686.1|6692.7|6689.7|6682.6|6679.6|0
1634623200000|2021-10-19 06:00:00|6689.2|6686.2|6693.3|6691.3|6698|6696|6679.8|6677.8|3163
1634626800000|2021-10-19 07:00:00|6692.8|6691.8|6670.9|6669.9|6692.8|6691.8|6661.3|6660.3|14243
1634630400000|2021-10-19 08:00:00|6670.6|6669.6|6673.1|6672.1|6687.6|6686.6|6667.6|6666.6|2857
1634634000000|2021-10-19 09:00:00|6672.9|6671.9|6668.9|6667.9|6676.6|6675.6|6667.9|6666.9|1680
1634637600000|2021-10-19 10:00:00|6669.1|6668.1|6677.9|6676.9|6683.9|6682.9|6668.9|6667.9|1572
1634641200000|2021-10-19 11:00:00|6678.4|6677.4|6676.6|6675.6|6680.9|6679.9|6672.6|6671.6|1850
1634644800000|2021-10-19 12:00:00|6676.3|6675.3|6661.1|6660.1|6676.6|6675.6|6661.1|6660.1|1917
1634648400000|2021-10-19 13:00:00|6660.8|6659.8|6659.3|6658.3|6669.8|6668.8|6653.8|6652.8|7611
1634652000000|2021-10-19 14:00:00|6659.1|6658.1|6664.8|6663.8|6665|6664|6650.8|6649.8|4611
1634655600000|2021-10-19 15:00:00|6665|6664|6664.5|6662.5|6676.3|6674.3|6661.8|6659.8|8408
1634659200000|2021-10-19 16:00:00|6664.8|6662.8|6665|6663|6665.8|6663.8|6660.3|6658.3|578
1634662800000|2021-10-19 17:00:00|6665.3|6663.3|6662|6660|6665.5|6663.5|6659.5|6657.5|358
1634666400000|2021-10-19 18:00:00|6661.8|6659.8|6656.5|6654.5|6662|6660|6651.3|6649.3|363
1634670000000|2021-10-19 19:00:00|6656.3|6654.3|6660.8|6658.8|6662.5|6660.5|6654.5|6652.5|695
1634673600000|2021-10-19 20:00:00|6660.1|6656.1|6667.5|6663.5|6671.3|6667.3|6660.1|6656.1|0
1634677200000|2021-10-19 21:00:00|6667.2|6663.2|6667.2|6663.2|6667.5|6663.5|6666.4|6662.4|0
1634680800000|2021-10-19 22:00:00|6667.3|6663.3|6663.9|6659.9|6668.1|6664.1|6662|6658|0
1634684400000|2021-10-19 23:00:00|6663.8|6659.8|6668|6665|6670.3|6667.3|6662.8|6658.8|0
1634688000000|2021-10-20 00:00:00|6668.1|6665.1|6662.2|6659.2|6669.4|6666.4|6658.8|6655.8|0
1634691600000|2021-10-20 01:00:00|6662.3|6659.3|6661.3|6658.3|6666.1|6663.1|6655.3|6652.3|0
1634695200000|2021-10-20 02:00:00|6661.2|6658.2|6656.3|6653.3|6662|6659|6652.9|6649.9|0
1634698800000|2021-10-20 03:00:00|6656.5|6653.5|6662.4|6659.4|6663.1|6660.1|6655.1|6652.1|0
1634702400000|2021-10-20 04:00:00|6662.5|6659.5|6659.2|6656.2|6662.8|6659.8|6658.2|6655.2|0
1634706000000|2021-10-20 05:00:00|6658.9|6655.9|6657.2|6654.2|6658.9|6655.9|6651.2|6648.2|0
1634709600000|2021-10-20 06:00:00|6658.4|6655.4|6649.8|6647.8|6664.5|6662.5|6637.3|6635.3|2949
1634713200000|2021-10-20 07:00:00|6649.3|6648.3|6658.1|6657.1|6673|6672|6637.3|6636.3|7950
1634716800000|2021-10-20 08:00:00|6658.3|6657.3|6663.3|6662.3|6667.1|6666.1|6654.1|6653.1|2106
1634720400000|2021-10-20 09:00:00|6663.1|6662.1|6663.1|6662.1|6663.6|6662.6|6651.6|6650.6|1990
1634724000000|2021-10-20 10:00:00|6663.3|6662.3|6665.3|6664.3|6667.6|6666.6|6658.1|6657.1|1359
1634727600000|2021-10-20 11:00:00|6665.1|6664.1|6665.5|6664.5|6676.6|6675.6|6663.2|6662.2|1895
1634731200000|2021-10-20 12:00:00|6665.7|6664.7|6667|6666|6677|6676|6665.7|6664.7|1765
1634734800000|2021-10-20 13:00:00|6667.2|6666.2|6677.5|6676.5|6689.5|6688.5|6665|6664|4656
1634738400000|2021-10-20 14:00:00|6677.2|6676.2|6708.1|6707.1|6716.9|6715.9|6676.5|6675.5|4579
1634742000000|2021-10-20 15:00:00|6708.6|6707.6|6711.6|6709.6|6713.9|6712.9|6705.9|6703.9|6830
1634745600000|2021-10-20 16:00:00|6711.9|6709.9|6711.6|6709.6|6713.4|6711.4|6709.4|6707.4|651
1634749200000|2021-10-20 17:00:00|6711.9|6709.9|6708.6|6706.6|6712.4|6710.4|6702.9|6700.9|348
1634752800000|2021-10-20 18:00:00|6708.4|6706.4|6710.6|6708.6|6712.1|6710.1|6708.1|6706.1|324
1634756400000|2021-10-20 19:00:00|6710.9|6708.9|6709.6|6707.6|6713.9|6711.9|6705.6|6703.6|569
1634760000000|2021-10-20 20:00:00|6712.8|6708.8|6707.4|6703.4|6716.8|6712.8|6705.4|6701.4|0
1634763600000|2021-10-20 21:00:00|6707.5|6703.5|6707.3|6703.3|6707.8|6703.8|6707.1|6703.1|0
1634767200000|2021-10-20 22:00:00|6707.4|6703.4|6706.4|6702.4|6710.1|6706.1|6704.5|6700.5|0
1634770800000|2021-10-20 23:00:00|6706.7|6702.7|6700|6697|6708.6|6704.6|6699.9|6696.9|0
1634774400000|2021-10-21 00:00:00|6700.3|6697.3|6705.8|6702.8|6706.5|6703.5|6695.6|6692.6|0
1634778000000|2021-10-21 01:00:00|6705.9|6702.9|6712.5|6709.5|6713.6|6710.6|6700.3|6697.3|0
1634781600000|2021-10-21 02:00:00|6712.4|6709.4|6712|6709|6714.3|6711.3|6709.4|6706.4|0
1634785200000|2021-10-21 03:00:00|6712.2|6709.2|6702.7|6699.7|6713.2|6710.2|6702.4|6699.4|0
1634788800000|2021-10-21 04:00:00|6702.4|6699.4|6697.6|6694.6|6704.3|6701.3|6691.3|6688.3|0
1634792400000|2021-10-21 05:00:00|6697.2|6694.2|6684.7|6681.7|6697.6|6694.6|6679.4|6676.4|0
1634796000000|2021-10-21 06:00:00|6684.9|6681.9|6685.4|6683.4|6697.6|6695.6|6681.6|6679.5|2525
1634799600000|2021-10-21 07:00:00|6684.9|6683.9|6688.6|6687.6|6695.4|6694.4|6658.4|6657.4|8630
1634803200000|2021-10-21 08:00:00|6688.8|6687.8|6677.8|6676.8|6689.1|6688.1|6674.1|6673.1|2306
1634806800000|2021-10-21 09:00:00|6678.1|6677.1|6691.6|6690.6|6692.3|6691.3|6673.3|6672.3|2588
1634810400000|2021-10-21 10:00:00|6691.3|6690.3|6678.8|6677.8|6695.6|6694.6|6676.6|6675.6|1405
1634814000000|2021-10-21 11:00:00|6678.6|6677.6|6678.8|6677.8|6683.1|6682.1|6676.6|6675.6|1442
1634817600000|2021-10-21 12:00:00|6679|6678|6685.8|6684.8|6691|6690|6677.5|6676.5|2065
1634821200000|2021-10-21 13:00:00|6685.5|6684.5|6687.3|6686.3|6691.5|6690.5|6681.8|6680.8|2809
1634824800000|2021-10-21 14:00:00|6687.5|6686.5|6696.1|6695.1|6699.9|6698.9|6684.3|6683.3|2498
1634828400000|2021-10-21 15:00:00|6696.4|6695.4|6693|6691|6699.9|6698.9|6683.4|6681.8|7956
1634832000000|2021-10-21 16:00:00|6693.3|6691.3|6703.5|6701.5|6705.8|6703.8|6693.3|6691.3|2128
1634835600000|2021-10-21 17:00:00|6703.3|6701.3|6702|6700|6708.3|6706.3|6701|6699|482
1634839200000|2021-10-21 18:00:00|6702.3|6700.3|6709.8|6707.8|6710|6708|6701.8|6699.8|443
1634842800000|2021-10-21 19:00:00|6710.3|6708.3|6717.8|6715.8|6718.3|6716.3|6709.8|6707.8|1342
1634846400000|2021-10-21 20:00:00|6717.6|6713.6|6702.5|6698.5|6717.7|6713.7|6698.3|6694.3|0
1634850000000|2021-10-21 21:00:00|6702.3|6698.3|6706.9|6702.9|6707.8|6703.8|6702|6698|0
1634853600000|2021-10-21 22:00:00|6706.8|6702.8|6705.2|6701.2|6707.6|6703.6|6700.8|6696.8|0
1634857200000|2021-10-21 23:00:00|6705.1|6701.1|6703.9|6700.9|6708|6704|6701.7|6698.6|0
1634860800000|2021-10-22 00:00:00|6704.3|6701.3|6721.7|6718.7|6722.1|6719.1|6703.5|6700.5|0
1634864400000|2021-10-22 01:00:00|6721.5|6718.5|6726.1|6723.1|6728|6725|6717.5|6714.5|0
1634868000000|2021-10-22 02:00:00|6726|6723|6724|6721|6726.9|6723.9|6720.6|6717.6|0
1634871600000|2021-10-22 03:00:00|6724.1|6721.1|6729|6726|6729.9|6726.9|6723.2|6720.2|0
1634875200000|2021-10-22 04:00:00|6728.7|6725.7|6726.8|6723.8|6729|6726|6720.6|6717.6|0
1634878800000|2021-10-22 05:00:00|6726.9|6723.9|6722|6719|6729|6726|6719|6716|0
1634882400000|2021-10-22 06:00:00|6721.7|6718.7|6730.3|6728.3|6733|6731|6718.5|6716.5|2459
1634886000000|2021-10-22 07:00:00|6729.8|6728.8|6744.2|6743.2|6766.8|6765.8|6715.8|6714.8|10682
1634889600000|2021-10-22 08:00:00|6744.4|6743.4|6756.4|6755.4|6766.7|6765.7|6733.9|6732.9|4695
1634893200000|2021-10-22 09:00:00|6756.7|6755.7|6753.4|6752.4|6762.7|6761.7|6749.2|6748.2|3834
1634896800000|2021-10-22 10:00:00|6753.7|6752.7|6755.2|6754.2|6760.2|6759.2|6744.9|6743.9|1934
1634900400000|2021-10-22 11:00:00|6755.4|6754.4|6754.4|6753.4|6764.2|6763.2|6753.1|6752.1|1359
1634904000000|2021-10-22 12:00:00|6754.6|6753.6|6747.9|6746.9|6755.4|6754.4|6740.1|6739.1|2403
1634907600000|2021-10-22 13:00:00|6747.4|6746.4|6758.4|6757.4|6760.4|6759.4|6739.9|6738.9|3913
1634911200000|2021-10-22 14:00:00|6758.1|6757.1|6749.7|6748.7|6760.2|6759.2|6749.4|6748.4|3633
1634914800000|2021-10-22 15:00:00|6749.9|6748.9|6735.7|6733.7|6754.7|6753.7|6728.9|6726.9|10191
1634918400000|2021-10-22 16:00:00|6735.4|6733.4|6746.7|6744.7|6751.7|6749.7|6729.9|6727.9|1392
1634922000000|2021-10-22 17:00:00|6746.9|6744.9|6747.2|6745.2|6752.2|6750.2|6745.4|6743.4|355
1634925600000|2021-10-22 18:00:00|6747.4|6745.4|6748.9|6746.9|6759.2|6757.2|6746.4|6744.4|437
1634929200000|2021-10-22 19:00:00|6749.2|6747.2|6749.9|6747.9|6754.2|6752.2|6744.2|6742.2|854
1634932800000|2021-10-22 20:00:00|6754.4|6750.4|6742.4|6738.4|6754.6|6750.6|6741.5|6737.5|0
1635112800000|2021-10-24 22:00:00|6738.5|6734.5|6741.3|6737.3|6748.2|6744.2|6737.3|6733.3|0
1635116400000|2021-10-24 23:00:00|6741.4|6737.4|6737.6|6734.6|6744|6740.5|6733.1|6730.1|0
1635120000000|2021-10-25 00:00:00|6737.9|6734.9|6752.2|6749.2|6755.7|6752.7|6737.6|6734.6|0
1635123600000|2021-10-25 01:00:00|6752.2|6749.2|6749.3|6746.3|6755.6|6752.6|6742.8|6739.8|0
1635127200000|2021-10-25 02:00:00|6749.4|6746.4|6753|6750|6753.4|6750.4|6744.3|6741.3|0
1635130800000|2021-10-25 03:00:00|6753.1|6750.1|6757.1|6754.1|6762.2|6759.2|6752.2|6749.2|0
1635134400000|2021-10-25 04:00:00|6757.2|6754.2|6758.7|6755.7|6759|6756|6754.1|6751.1|0
1635138000000|2021-10-25 05:00:00|6758.5|6755.5|6761.9|6758.9|6763.3|6760.3|6754.8|6751.8|0
1635141600000|2021-10-25 06:00:00|6761.6|6758.6|6749.7|6747.7|6761.6|6758.6|6746.2|6744.2|1026
1635145200000|2021-10-25 07:00:00|6749.2|6748.2|6727.4|6726.4|6754.9|6753.9|6720.9|6719.9|5912
1635148800000|2021-10-25 08:00:00|6727.6|6726.6|6725.4|6724.4|6737.9|6736.9|6723.4|6722.4|2532
1635152400000|2021-10-25 09:00:00|6725.6|6724.6|6728.4|6727.4|6732.9|6731.9|6724.4|6723.4|1624
1635156000000|2021-10-25 10:00:00|6728.6|6727.6|6725.4|6724.4|6738.4|6737.4|6724.4|6723.4|2267
1635159600000|2021-10-25 11:00:00|6725.6|6724.6|6723.3|6722.3|6725.9|6724.9|6717.6|6716.6|2793
1635163200000|2021-10-25 12:00:00|6723.6|6722.6|6720.6|6719.6|6731.3|6730.3|6719.1|6718.1|1701
1635166800000|2021-10-25 13:00:00|6720.8|6719.8|6719.8|6718.8|6728.1|6727.1|6706.6|6705.6|6029
1635170400000|2021-10-25 14:00:00|6719.6|6718.6|6716.3|6715.3|6722.6|6721.6|6709.8|6708.8|4109
1635174000000|2021-10-25 15:00:00|6716|6715|6716.3|6714.3|6727|6726|6711.8|6709.8|7385
1635177600000|2021-10-25 16:00:00|6716.5|6714.5|6721.3|6719.3|6723.8|6721.8|6715.5|6713.5|575
1635181200000|2021-10-25 17:00:00|6721.5|6719.5|6722.3|6720.3|6726|6724|6719.3|6717.3|366
1635184800000|2021-10-25 18:00:00|6721.5|6719.5|6719|6717|6724.3|6722.3|6716.3|6714.3|602
1635188400000|2021-10-25 19:00:00|6719.5|6717.5|6715.5|6713.5|6721.8|6719.8|6715|6713|992
1635192000000|2021-10-25 20:00:00|6718.8|6716.8|6728.1|6724.1|6729.4|6725.4|6710.5|6706.5|0
1635195600000|2021-10-25 21:00:00|6728.4|6724.4|6728.1|6724.1|6728.5|6724.5|6727.2|6723.2|0
1635199200000|2021-10-25 22:00:00|6728.7|6724.7|6725.3|6721.3|6729.4|6725.4|6723.6|6719.6|0
1635202800000|2021-10-25 23:00:00|6725.5|6721.5|6728.2|6725.2|6730.4|6727.4|6724.8|6720.8|0
1635206400000|2021-10-26 00:00:00|6728.3|6725.3|6732.7|6729.7|6734.9|6731.9|6725.8|6722.8|0
1635210000000|2021-10-26 01:00:00|6732.9|6729.9|6731|6728|6740.1|6737.1|6730.6|6727.6|0
1635213600000|2021-10-26 02:00:00|6730.8|6727.8|6736.7|6733.7|6737.5|6734.5|6729|6726|0
1635217200000|2021-10-26 03:00:00|6736.6|6733.6|6729.5|6726.5|6737.1|6734.1|6728.7|6725.7|0
1635220800000|2021-10-26 04:00:00|6729.1|6726.1|6726.1|6723.1|6729.6|6726.6|6726.1|6723.1|0
1635224400000|2021-10-26 05:00:00|6726.2|6723.2|6724.6|6721.6|6729.9|6726.9|6723.8|6720.8|0
1635228000000|2021-10-26 06:00:00|6724.8|6721.8|6731.8|6729.8|6739.8|6737.8|6721|6719|1189
1635231600000|2021-10-26 07:00:00|6731|6730|6752.3|6751.3|6755.8|6754.8|6710.8|6709.8|6980
1635235200000|2021-10-26 08:00:00|6752.5|6751.5|6762.8|6761.8|6772.3|6771.3|6751.3|6750.3|4060
1635238800000|2021-10-26 09:00:00|6763|6762|6753.8|6752.8|6763.3|6762.3|6744.3|6743.3|4091
1635242400000|2021-10-26 10:00:00|6753.5|6752.5|6758.5|6757.5|6759.5|6758.5|6749.8|6748.8|2960
1635246000000|2021-10-26 11:00:00|6759.3|6758.3|6758|6757|6762|6761|6754.8|6753.8|3088
1635249600000|2021-10-26 12:00:00|6757.7|6756.7|6764.7|6763.7|6764.7|6763.7|6755|6754|1388
1635253200000|2021-10-26 13:00:00|6764.5|6763.5|6764|6763|6769.5|6768.5|6759|6758|3268
1635256800000|2021-10-26 14:00:00|6763.7|6762.7|6773.6|6772.6|6775.4|6774.4|6763|6762|3333
1635260400000|2021-10-26 15:00:00|6773.4|6772.4|6762.9|6760.9|6777.9|6776.4|6761.9|6759.9|8568
1635264000000|2021-10-26 16:00:00|6763.1|6761.1|6758.1|6756.1|6764.1|6762.1|6749.9|6747.9|984
1635267600000|2021-10-26 17:00:00|6757.6|6755.6|6757.1|6755.1|6760.1|6758.1|6750.6|6748.6|355
1635271200000|2021-10-26 18:00:00|6756.9|6754.9|6764.4|6762.4|6764.4|6762.4|6756.1|6754.1|336
1635274800000|2021-10-26 19:00:00|6764.1|6762.1|6760.6|6758.6|6767.1|6765.1|6752.4|6750.4|656
1635278400000|2021-10-26 20:00:00|6758|6754|6758.2|6754.2|6763.7|6759.7|6757.5|6753.5|0
1635282000000|2021-10-26 21:00:00|6758.7|6754.7|6758.7|6754.7|6759.8|6755.8|6757.6|6753.6|0
1635285600000|2021-10-26 22:00:00|6759|6755|6767.7|6763.7|6769.8|6765.8|6758.9|6754.9|0
1635289200000|2021-10-26 23:00:00|6767.6|6763.6|6765.7|6762.7|6771|6768|6761.6|6758.6|0
1635292800000|2021-10-27 00:00:00|6765.8|6762.8|6755.6|6752.6|6768.8|6765.8|6753.4|6750.4|0
1635296400000|2021-10-27 01:00:00|6755.8|6752.8|6747.3|6744.3|6757.3|6754.3|6746.4|6743.4|0
1635300000000|2021-10-27 02:00:00|6747.6|6744.6|6753.4|6750.4|6755|6752|6747.6|6744.6|0
1635303600000|2021-10-27 03:00:00|6753.5|6750.5|6750.7|6747.7|6755.9|6752.9|6750.5|6747.5|0
1635307200000|2021-10-27 04:00:00|6750.8|6747.8|6753.1|6750.1|6753.1|6750.1|6748.9|6745.9|0
1635310800000|2021-10-27 05:00:00|6753.2|6750.2|6763.9|6760.9|6766.4|6763.4|6753.2|6750.2|0
1635314400000|2021-10-27 06:00:00|6764.1|6761.1|6757.9|6755.9|6767.6|6765.6|6747.9|6745.9|1603
1635318000000|2021-10-27 07:00:00|6757.4|6756.4|6768|6767|6772.4|6771.4|6753.9|6752.9|6126
1635321600000|2021-10-27 08:00:00|6767.7|6766.7|6744|6743|6771.7|6770.7|6742.5|6741.5|4162
1635325200000|2021-10-27 09:00:00|6743.7|6742.7|6744|6743|6746|6745|6734.5|6733.5|5171
1635328800000|2021-10-27 10:00:00|6743.7|6742.7|6737.2|6736.2|6751.7|6750.7|6731|6730|2694
1635332400000|2021-10-27 11:00:00|6736.7|6735.7|6746.6|6745.6|6753.2|6752.2|6736.5|6735.5|1832
1635336000000|2021-10-27 12:00:00|6746.4|6745.4|6752.1|6751.1|6752.9|6751.9|6739.9|6738.9|1918
1635339600000|2021-10-27 13:00:00|6752.4|6751.4|6758.1|6757.1|6760.6|6759.6|6744.6|6743.6|3146
1635343200000|2021-10-27 14:00:00|6758.9|6757.9|6749.8|6748.8|6761.6|6760.6|6745.3|6744.3|3728
1635346800000|2021-10-27 15:00:00|6749.6|6748.6|6754.3|6752.3|6759.6|6757.6|6748.8|6746.8|5848
1635350400000|2021-10-27 16:00:00|6754.8|6752.8|6762.8|6760.8|6765.3|6763.3|6753.6|6751.6|1027
1635354000000|2021-10-27 17:00:00|6762.6|6760.6|6764.1|6762.1|6767.1|6765.1|6761.3|6759.3|405
1635357600000|2021-10-27 18:00:00|6764.6|6762.6|6761.1|6759.1|6765.8|6763.8|6760.1|6758.1|359
1635361200000|2021-10-27 19:00:00|6760.8|6758.8|6736.3|6734.3|6761.6|6759.6|6735.3|6733.3|1074
1635364800000|2021-10-27 20:00:00|6736.4|6732.4|6741.1|6737.1|6741.9|6737.9|6735.4|6731.4|0
1635368400000|2021-10-27 21:00:00|6741|6737|6741.6|6737.6|6741.9|6737.9|6740.7|6736.7|0
1635372000000|2021-10-27 22:00:00|6741.8|6737.8|6747|6743|6747.7|6743.7|6741.8|6737.8|0
1635375600000|2021-10-27 23:00:00|6747.1|6743.1|6749.3|6746.3|6750.4|6747.4|6745.2|6742.2|0
1635379200000|2021-10-28 00:00:00|6749.2|6746.2|6744.1|6741.1|6752.5|6749.5|6738.2|6735.2|0
1635382800000|2021-10-28 01:00:00|6744.2|6741.2|6747.4|6744.4|6753.3|6750.3|6740.1|6737.1|0
1635386400000|2021-10-28 02:00:00|6747.1|6744.1|6744.4|6741.4|6751.1|6748.1|6738.8|6735.8|0
1635390000000|2021-10-28 03:00:00|6744.5|6741.5|6746.7|6743.7|6747.5|6744.5|6740.7|6737.7|0
1635393600000|2021-10-28 04:00:00|6746.6|6743.6|6754.6|6751.6|6755.4|6752.4|6745.1|6742.1|0
1635397200000|2021-10-28 05:00:00|6754.9|6751.9|6759.7|6756.7|6768.8|6765.8|6754.3|6751.3|0
1635400800000|2021-10-28 06:00:00|6759.9|6756.9|6754.6|6752.6|6762.6|6760.6|6746.6|6744.6|1755
1635404400000|2021-10-28 07:00:00|6752.6|6751.6|6772.2|6771.2|6781.6|6780.6|6746.3|6745.3|8044
1635408000000|2021-10-28 08:00:00|6771.9|6770.9|6777.7|6776.7|6781.2|6780.2|6752.4|6751.4|5142
1635411600000|2021-10-28 09:00:00|6777.4|6776.4|6774.9|6773.9|6780.4|6779.4|6766.7|6765.7|4011
1635415200000|2021-10-28 10:00:00|6774.7|6773.7|6785.2|6784.2|6791.4|6790.4|6774.2|6773.2|2585
1635418800000|2021-10-28 11:00:00|6784.9|6783.9|6783.5|6782.5|6795.4|6794.4|6780.7|6779.7|3119
1635422400000|2021-10-28 12:00:00|6783.2|6782.2|6785.2|6784.2|6796.5|6795.5|6775|6774|4428
1635426000000|2021-10-28 13:00:00|6785|6784|6780.5|6779.5|6795.5|6794.5|6773.2|6772.2|5273
1635429600000|2021-10-28 14:00:00|6780.2|6779.2|6789.9|6788.9|6795.7|6794.7|6773.2|6772.2|4175
1635433200000|2021-10-28 15:00:00|6789.4|6788.4|6798.9|6796.9|6806.9|6804.9|6786.9|6785.9|7709
1635436800000|2021-10-28 16:00:00|6799.2|6797.2|6789.2|6787.2|6800.7|6798.7|6787.2|6785.2|1983
1635440400000|2021-10-28 17:00:00|6789.4|6787.4|6791.9|6789.9|6795.9|6793.9|6787.2|6785.2|534
1635444000000|2021-10-28 18:00:00|6792.2|6790.2|6791.7|6789.7|6796.9|6794.9|6790.7|6788.7|323
1635447600000|2021-10-28 19:00:00|6791.4|6789.4|6804.2|6802.2|6805.2|6803.2|6788.2|6786.2|741
1635451200000|2021-10-28 20:00:00|6806.1|6802.1|6793|6789|6806.3|6802.3|6783.3|6779.3|0
1635454800000|2021-10-28 21:00:00|6792.6|6788.6|6796.3|6792.3|6798.4|6794.4|6791.8|6787.8|0
1635458400000|2021-10-28 22:00:00|6796.1|6792.1|6793|6789|6797.4|6793.4|6790.2|6786.2|0
1635462000000|2021-10-28 23:00:00|6792.9|6788.9|6792.6|6789.6|6794.4|6791.1|6788.5|6785.5|0
1635465600000|2021-10-29 00:00:00|6792.7|6789.7|6778.8|6775.8|6797.3|6794.3|6778|6775|0
1635469200000|2021-10-29 01:00:00|6779.5|6776.5|6788.6|6785.6|6793.2|6790.2|6774.6|6771.6|0
1635472800000|2021-10-29 02:00:00|6788.5|6785.5|6789.2|6786.2|6793.2|6790.2|6784.6|6781.6|0
1635476400000|2021-10-29 03:00:00|6788.4|6785.4|6790.2|6787.2|6799.1|6796.1|6786.6|6783.6|0
1635480000000|2021-10-29 04:00:00|6790.1|6787.1|6783.4|6780.4|6793.4|6790.4|6783.4|6780.4|0
1635483600000|2021-10-29 05:00:00|6783.6|6780.6|6783.5|6780.5|6788.9|6785.9|6779.6|6776.6|0
1635487200000|2021-10-29 06:00:00|6783.8|6780.8|6781.4|6779.4|6784.6|6781.7|6765.9|6763.9|1968
1635490800000|2021-10-29 07:00:00|6780.9|6779.9|6782.9|6781.9|6798.9|6797.9|6761.2|6760.2|8044
1635494400000|2021-10-29 08:00:00|6782.6|6781.6|6781.9|6780.9|6795.9|6794.9|6769.4|6768.4|3366
1635498000000|2021-10-29 09:00:00|6781.4|6780.4|6785.6|6784.6|6787.9|6786.9|6774.6|6773.6|2315
1635501600000|2021-10-29 10:00:00|6785.9|6784.9|6780.1|6779.1|6790.1|6789.1|6749.6|6748.6|5086
1635505200000|2021-10-29 11:00:00|6779.6|6778.6|6780.8|6779.8|6788|6787|6775.1|6774.1|5135
1635508800000|2021-10-29 12:00:00|6780.5|6779.5|6780|6779|6791.3|6790.3|6772.5|6771.5|8502
1635512400000|2021-10-29 13:00:00|6779.8|6778.8|6793.5|6792.5|6799.8|6798.8|6773.3|6772.3|3694
1635516000000|2021-10-29 14:00:00|6793.3|6792.3|6812|6811|6814.5|6813.5|6792.2|6791.2|5787
1635519600000|2021-10-29 15:00:00|6812.2|6811.2|6833.5|6831.5|6839.5|6837.5|6808|6807|15139
1635523200000|2021-10-29 16:00:00|6833.7|6831.7|6845.5|6843.5|6854|6852|6832.2|6830.2|2421
1635526800000|2021-10-29 17:00:00|6845.7|6843.7|6847|6845|6847.5|6845.5|6842.5|6840.5|558
1635530400000|2021-10-29 18:00:00|6846.7|6844.7|6841|6839|6847|6845|6834.7|6832.7|623
1635534000000|2021-10-29 19:00:00|6840.7|6838.7|6858.2|6856.2|6862|6860|6840|6838|1495
1635537600000|2021-10-29 20:00:00|6859.6|6855.6|6872.2|6868.2|6873.6|6869.6|6857.9|6853.9|0
1635717600000|2021-10-31 22:00:00|6873.3|6869.3|6863.9|6859.9|6875.4|6871.4|6863.9|6859.9|0
1635721200000|2021-10-31 23:00:00|6864.2|6860.2|6867.5|6863.5|6869.9|6865.9|6857|6853|0
1635724800000|2021-11-01 00:00:00|6867.6|6863.6|6880.7|6877.7|6884.8|6881.8|6866.3|6862.3|0
1635728400000|2021-11-01 01:00:00|6880.6|6877.6|6868.4|6865.4|6880.6|6877.6|6864.4|6861.4|0
1635732000000|2021-11-01 02:00:00|6868.5|6865.5|6867.9|6864.9|6871.3|6868.3|6864.8|6861.8|0
1635735600000|2021-11-01 03:00:00|6868.2|6865.2|6868.4|6865.4|6872.2|6869.2|6867.8|6864.8|0
1635739200000|2021-11-01 04:00:00|6868.6|6865.6|6867|6864|6870.8|6867.8|6866.2|6863.2|0
1635742800000|2021-11-01 05:00:00|6867.1|6864.1|6867.1|6864.1|6875.2|6872.2|6866.2|6863.2|0
1635746400000|2021-11-01 06:00:00|6866.3|6863.3|6863|6860|6866.9|6863.9|6856.1|6853.1|0
1635750000000|2021-11-01 07:00:00|6862.4|6859.4|6862.7|6860.7|6875.2|6873.2|6860.7|6858.7|1711
1635753600000|2021-11-01 08:00:00|6862.2|6861.2|6899.7|6898.7|6902|6901|6860.7|6859.7|7549
1635757200000|2021-11-01 09:00:00|6900|6899|6902.5|6901.5|6909.2|6908.2|6896.5|6895.5|5023
1635760800000|2021-11-01 10:00:00|6902.2|6901.2|6891.7|6890.7|6906.5|6905.5|6890|6889|3211
1635764400000|2021-11-01 11:00:00|6892|6891|6889|6888|6897|6896|6883.2|6882.2|1936
1635768000000|2021-11-01 12:00:00|6888.7|6887.7|6880.2|6879.2|6889|6888|6876.5|6875.5|2192
1635771600000|2021-11-01 13:00:00|6880|6879|6883.5|6882.5|6894.3|6893.3|6873.7|6872.7|4310
1635775200000|2021-11-01 14:00:00|6883.3|6882.3|6895.8|6894.8|6896|6895|6875.3|6874.3|3527
1635778800000|2021-11-01 15:00:00|6895.5|6894.5|6899.9|6898.9|6902.3|6901.3|6891.7|6890.7|4321
1635782400000|2021-11-01 16:00:00|6899.7|6898.7|6901.7|6899.7|6904.7|6902.9|6894.7|6892.7|8316
1635786000000|2021-11-01 17:00:00|6901.9|6899.9|6895.7|6893.7|6902.7|6900.7|6893.7|6891.7|898
1635789600000|2021-11-01 18:00:00|6895.2|6893.2|6891.2|6889.2|6896.9|6894.9|6884.7|6882.7|822
1635793200000|2021-11-01 19:00:00|6890.7|6888.7|6907.4|6905.4|6909.7|6907.7|6889.7|6887.7|823
1635796800000|2021-11-01 20:00:00|6906.9|6904.9|6901.7|6899.7|6907.2|6905.2|6899.7|6897.7|237
1635800400000|2021-11-01 21:00:00|6903.2|6899.2|6902.3|6898.3|6903.2|6899.2|6901.8|6897.8|0
1635804000000|2021-11-01 22:00:00|6902.4|6898.4|6907.6|6903.6|6908.6|6904.6|6900.6|6896.6|0
1635807600000|2021-11-01 23:00:00|6907.5|6903.5|6901.2|6897.2|6907.7|6903.7|6901.2|6897.2|0
1635811200000|2021-11-02 00:00:00|6901.3|6897.3|6899.3|6896.3|6903|6899|6895.7|6892.7|0
1635814800000|2021-11-02 01:00:00|6899.4|6896.4|6895.5|6892.5|6906.8|6903.8|6894.5|6891.5|0
1635818400000|2021-11-02 02:00:00|6895.8|6892.8|6885.8|6882.8|6897.8|6894.8|6884.2|6881.2|0
1635822000000|2021-11-02 03:00:00|6885.7|6882.7|6890.8|6887.8|6890.8|6887.8|6882.8|6879.8|0
1635825600000|2021-11-02 04:00:00|6890.7|6887.7|6885.7|6882.7|6891.7|6888.7|6885.7|6882.7|0
1635829200000|2021-11-02 05:00:00|6885.9|6882.9|6894|6891|6896.4|6893.4|6884.1|6881.1|0
1635832800000|2021-11-02 06:00:00|6893.8|6890.8|6892.9|6889.9|6894.4|6891.4|6888|6885|0
1635836400000|2021-11-02 07:00:00|6893.3|6890.3|6892.4|6890.4|6896.2|6894.2|6889.2|6887.2|1771
1635840000000|2021-11-02 08:00:00|6891.9|6890.9|6891.6|6890.6|6899.6|6898.6|6879.7|6878.7|7393
1635843600000|2021-11-02 09:00:00|6891.8|6890.8|6911.8|6910.8|6912.3|6911.3|6890.1|6889.1|3418
1635847200000|2021-11-02 10:00:00|6912.1|6911.1|6926.6|6925.6|6926.6|6925.6|6907.8|6906.8|4325
1635850800000|2021-11-02 11:00:00|6926.3|6925.3|6908.3|6907.3|6926.8|6925.8|6905.6|6904.6|2425
1635854400000|2021-11-02 12:00:00|6908.1|6907.1|6910.4|6909.4|6914.3|6913.3|6907.4|6906.4|1646
1635858000000|2021-11-02 13:00:00|6910.6|6909.6|6917.9|6916.9|6921.4|6920.4|6903.9|6902.9|2767
1635861600000|2021-11-02 14:00:00|6917.4|6916.4|6923.1|6922.1|6923.4|6922.4|6908.9|6907.9|3409
1635865200000|2021-11-02 15:00:00|6923.4|6922.4|6923.7|6922.7|6934.2|6933.2|6921.6|6920.6|4052
1635868800000|2021-11-02 16:00:00|6923.9|6922.9|6931.7|6929.7|6933.2|6931.2|6921.9|6920.9|7975
1635872400000|2021-11-02 17:00:00|6931.4|6929.4|6929.7|6927.7|6931.7|6929.7|6926.4|6924.4|549
1635876000000|2021-11-02 18:00:00|6929.9|6927.9|6928.7|6926.7|6930.7|6928.7|6924.7|6922.7|561
1635879600000|2021-11-02 19:00:00|6928.9|6926.9|6929.7|6927.7|6932.2|6930.2|6925.9|6923.9|471
1635883200000|2021-11-02 20:00:00|6929.4|6927.4|6928.9|6926.9|6931.2|6929.2|6926.7|6924.7|212
1635886800000|2021-11-02 21:00:00|6930.6|6926.6|6930.2|6926.2|6931.3|6927.3|6929.9|6925.9|0
1635890400000|2021-11-02 22:00:00|6930.6|6926.6|6927.2|6923.2|6931|6927|6927.2|6923.2|0
1635894000000|2021-11-02 23:00:00|6927.3|6923.3|6927.1|6923.1|6929|6925|6926.4|6922.4|0
1635897600000|2021-11-03 00:00:00|6926.7|6922.7|6929.5|6926.5|6929.6|6926.6|6920.5|6917.5|0
1635901200000|2021-11-03 01:00:00|6928.8|6925.8|6932.2|6929.2|6940.4|6937.4|6928.7|6925.7|0
1635904800000|2021-11-03 02:00:00|6932.1|6929.1|6928.3|6925.3|6932.2|6929.2|6927.5|6924.5|0
1635908400000|2021-11-03 03:00:00|6928.4|6925.4|6925.8|6922.8|6929|6926|6925.1|6922.1|0
1635912000000|2021-11-03 04:00:00|6925.9|6922.9|6925.9|6922.9|6927.4|6924.4|6925.1|6922.1|0
1635915600000|2021-11-03 05:00:00|6926|6923|6923.1|6920.1|6927.4|6924.4|6921.4|6918.4|0
1635919200000|2021-11-03 06:00:00|6923.4|6920.4|6927.3|6924.3|6932.8|6929.8|6923.1|6920.1|0
1635922800000|2021-11-03 07:00:00|6926.9|6923.9|6920.9|6918.9|6927.2|6925.2|6915.9|6913.9|1160
1635926400000|2021-11-03 08:00:00|6920.4|6919.4|6923.6|6922.6|6937.2|6936.2|6918.8|6917.8|6552
1635930000000|2021-11-03 09:00:00|6923.1|6922.1|6926.3|6925.3|6931.1|6930.1|6918.1|6917.1|2921
1635933600000|2021-11-03 10:00:00|6926.6|6925.6|6929.3|6928.3|6933.1|6932.1|6923.1|6922.1|3298
1635937200000|2021-11-03 11:00:00|6929.1|6928.1|6942.6|6941.6|6944.1|6943.1|6925.8|6924.8|2626
1635940800000|2021-11-03 12:00:00|6942.1|6941.1|6935.5|6934.5|6943.1|6942.1|6932.5|6931.5|2101
1635944400000|2021-11-03 13:00:00|6935.8|6934.8|6946.5|6945.5|6949.5|6948.5|6935.3|6934.3|6509
1635948000000|2021-11-03 14:00:00|6947|6946|6949.8|6948.8|6956|6955|6943.8|6942.8|5490
1635951600000|2021-11-03 15:00:00|6949.3|6948.3|6950.7|6949.7|6950.9|6949.9|6939.2|6938.2|9076
1635955200000|2021-11-03 16:00:00|6950.4|6949.4|6952.9|6950.9|6955.9|6953.9|6947.7|6946.7|8041
1635958800000|2021-11-03 17:00:00|6953.2|6951.2|6949.7|6947.7|6955.4|6953.4|6949.7|6947.7|691
1635962400000|2021-11-03 18:00:00|6950.2|6948.2|6978.2|6976.2|6981.4|6979.4|6949.2|6947.2|1473
1635966000000|2021-11-03 19:00:00|6978.4|6976.4|6984.4|6982.4|6985.2|6983.2|6978.2|6976.2|1156
1635969600000|2021-11-03 20:00:00|6983.9|6981.9|6986.9|6984.9|6987.7|6985.7|6981.7|6979.7|310
1635973200000|2021-11-03 21:00:00|6984.4|6982.4|6988.6|6984.6|6989.3|6985.3|6984.4|6982.4|0
1635976800000|2021-11-03 22:00:00|6988.1|6984.1|6993.6|6989.6|6996.2|6992.2|6987.8|6983.8|0
1635980400000|2021-11-03 23:00:00|6993.7|6989.7|7003.5|6999.5|7005.1|7001.1|6993.6|6989.6|0
1635984000000|2021-11-04 00:00:00|7003.2|6999.2|6990.2|6987.2|7003.2|6999.2|6987.9|6984.9|0
1635987600000|2021-11-04 01:00:00|6990.1|6987.1|6983.2|6980.2|6990.2|6987.2|6982|6979|0
1635991200000|2021-11-04 02:00:00|6983.3|6980.3|6988.8|6985.8|6989.3|6986.3|6982.8|6979.8|0
1635994800000|2021-11-04 03:00:00|6988.7|6985.7|6987.3|6984.3|6989.2|6986.2|6985.9|6982.9|0
1635998400000|2021-11-04 04:00:00|6987.6|6984.6|6988.2|6985.2|6990.6|6987.6|6986.5|6983.5|0
1636002000000|2021-11-04 05:00:00|6988.3|6985.3|6989.1|6986.1|6990.7|6987.7|6986|6983|0
1636005600000|2021-11-04 06:00:00|6989.4|6986.4|6995.6|6992.6|6999.4|6996.4|6989.1|6986.1|0
1636009200000|2021-11-04 07:00:00|6995|6992|6979.4|6977.4|6998.2|6996.2|6979.2|6977.2|2678
1636012800000|2021-11-04 08:00:00|6977.7|6976.7|6980.2|6979.2|6993.4|6992.4|6971.2|6970.2|7318
1636016400000|2021-11-04 09:00:00|6980.5|6979.5|6975.5|6974.5|6986|6985|6970.5|6969.5|3088
1636020000000|2021-11-04 10:00:00|6975.2|6974.2|6981|6980|6985.5|6984.5|6972.7|6971.7|1884
1636023600000|2021-11-04 11:00:00|6981.2|6980.2|6971.5|6970.5|6982|6981|6971.5|6970.5|1899
1636027200000|2021-11-04 12:00:00|6971.2|6970.2|6974.3|6973.3|6983.2|6982.2|6971|6970|2857
1636030800000|2021-11-04 13:00:00|6974.5|6973.5|6971|6970|6984.8|6983.8|6962.3|6961.3|4130
1636034400000|2021-11-04 14:00:00|6970.8|6969.8|6980.3|6979.3|6988.8|6987.8|6968.8|6967.8|5119
1636038000000|2021-11-04 15:00:00|6980|6979|6981.8|6980.8|6982.3|6981.3|6970.3|6969.3|3843
1636041600000|2021-11-04 16:00:00|6981.5|6980.5|6995.5|6993.5|6996.8|6994.8|6979.8|6978.8|10986
1636045200000|2021-11-04 17:00:00|6995.8|6993.8|6996.5|6994.5|6998|6996|6992.3|6990.3|3634
1636048800000|2021-11-04 18:00:00|6996.8|6994.8|6994.3|6992.3|6997.3|6995.3|6988.8|6986.8|736
1636052400000|2021-11-04 19:00:00|6994|6992|6999.3|6997.3|7001.3|6999.3|6992.8|6990.8|1185
1636056000000|2021-11-04 20:00:00|6999|6997|6996|6994|7001.3|6999.3|6994.8|6992.8|296
1636059600000|2021-11-04 21:00:00|6996.8|6994.8|6996.4|6992.4|6997.7|6994.8|6996.2|6992.2|0
1636063200000|2021-11-04 22:00:00|6996.1|6992.1|7000|6996|7001.6|6997.6|6993.3|6989.3|0
1636066800000|2021-11-04 23:00:00|7000.1|6996.1|7003.4|6999.4|7003.8|6999.8|6997.4|6993.4|0
1636070400000|2021-11-05 00:00:00|7003.3|6999.3|6997.6|6994.6|7003.3|6999.9|6991.1|6988.1|0
1636074000000|2021-11-05 01:00:00|6997.7|6994.7|6993.9|6990.9|6999.3|6996.3|6988.9|6985.9|0
1636077600000|2021-11-05 02:00:00|6993.6|6990.6|7000.2|6997.2|7003|7000|6992.4|6989.4|0
1636081200000|2021-11-05 03:00:00|7000.5|6997.5|6997.8|6994.8|7001.1|6998.1|6991.8|6988.8|0
1636084800000|2021-11-05 04:00:00|6997.6|6994.6|6997.3|6994.3|6999.4|6996.4|6997|6994|0
1636088400000|2021-11-05 05:00:00|6997|6994|6991.7|6988.7|6997.3|6994.3|6990.9|6987.9|0
1636092000000|2021-11-05 06:00:00|6991.9|6988.9|6990.2|6987.2|6996.1|6993.1|6988.3|6985.3|0
1636095600000|2021-11-05 07:00:00|6989.9|6986.9|6988|6986|6993.5|6991.5|6978.8|6976.8|1752
1636099200000|2021-11-05 08:00:00|6987.8|6985.8|6998.7|6997.7|7019.3|7018.3|6981.8|6980.8|11950
1636102800000|2021-11-05 09:00:00|6998.9|6997.9|7012.7|7011.7|7015.7|7014.7|6998.9|6997.9|3025
1636106400000|2021-11-05 10:00:00|7013.4|7012.4|7033.4|7032.4|7033.4|7032.4|7008.2|7007.2|3005
1636110000000|2021-11-05 11:00:00|7033.2|7032.2|7041.7|7040.7|7042.7|7041.7|7026.9|7025.9|3685
1636113600000|2021-11-05 12:00:00|7041.9|7040.9|7055.1|7054.1|7058.7|7057.7|7037.4|7036.4|3458
1636117200000|2021-11-05 13:00:00|7054.8|7053.8|7058.6|7057.6|7064.6|7063.6|7048.1|7047.1|3784
1636120800000|2021-11-05 14:00:00|7058.3|7057.3|7047.6|7046.6|7062.6|7061.6|7038.1|7037.1|5800
1636124400000|2021-11-05 15:00:00|7048.1|7047.1|7038|7037|7048.3|7047.3|7035.3|7034.3|3404
1636128000000|2021-11-05 16:00:00|7038.3|7037.3|7033.8|7031.8|7043.8|7041.8|7029.8|7028.8|7857
1636131600000|2021-11-05 17:00:00|7034|7032|7032.3|7030.3|7035.5|7033.5|7017.8|7015.8|1254
1636135200000|2021-11-05 18:00:00|7032|7030|7039.3|7037.3|7041.3|7039.3|7031|7029|536
1636138800000|2021-11-05 19:00:00|7039.5|7037.5|7049.8|7047.8|7049.8|7047.8|7033.3|7031.3|1069
1636142400000|2021-11-05 20:00:00|7050|7048|7046.8|7044.8|7050|7048|7044.3|7042.3|372
1636146000000|2021-11-05 21:00:00|7049.5|7047.5|7049.5|7047.5|7049.5|7047.5|7049.5|7047.5|0
1636326000000|2021-11-07 23:00:00|7045.1|7041.1|7044.3|7040.3|7051.7|7047.7|7043.6|7039.6|0
1636329600000|2021-11-08 00:00:00|7044.2|7040.2|7039|7036|7045.1|7041.1|7033.3|7030.3|0
1636333200000|2021-11-08 01:00:00|7039.1|7036.1|7034.3|7031.3|7043.9|7040.9|7032.4|7029.4|0
1636336800000|2021-11-08 02:00:00|7034.2|7031.2|7041.3|7038.3|7042.8|7039.8|7033.9|7030.9|0
1636340400000|2021-11-08 03:00:00|7041.2|7038.2|7039.9|7036.9|7042.7|7039.7|7038.9|7035.9|0
1636344000000|2021-11-08 04:00:00|7040.1|7037.1|7037|7034|7040.6|7037.6|7035|7032|0
1636347600000|2021-11-08 05:00:00|7037.1|7034.1|7043.8|7040.8|7045.4|7042.4|7036.2|7033.2|0
1636351200000|2021-11-08 06:00:00|7043.9|7040.9|7039.8|7036.8|7046.1|7043.1|7036.8|7033.8|0
1636354800000|2021-11-08 07:00:00|7039.7|7036.7|7041|7039|7049.8|7047.8|7033.8|7031.8|1755
1636358400000|2021-11-08 08:00:00|7040.5|7039.5|7054.9|7053.9|7059.3|7058.3|7038.5|7037.5|7290
1636362000000|2021-11-08 09:00:00|7054.7|7053.7|7049.2|7048.2|7055.2|7054.2|7038.4|7037.4|4323
1636365600000|2021-11-08 10:00:00|7049.4|7048.4|7056.2|7055.2|7056.4|7055.4|7046.7|7045.7|2847
1636369200000|2021-11-08 11:00:00|7056.4|7055.4|7056.2|7055.2|7059.7|7058.7|7051.7|7050.7|1376
1636372800000|2021-11-08 12:00:00|7055.9|7054.9|7061.5|7060.5|7061.7|7060.7|7053.9|7052.9|1931
1636376400000|2021-11-08 13:00:00|7061|7060|7067.2|7066.2|7067.5|7066.5|7056.7|7055.7|1342
1636380000000|2021-11-08 14:00:00|7067|7066|7061.7|7060.7|7068.5|7067.5|7058.2|7057.2|3079
1636383600000|2021-11-08 15:00:00|7062|7061|7058.2|7057.2|7063.2|7062.2|7054.7|7053.7|2774
1636387200000|2021-11-08 16:00:00|7058.4|7057.4|7040.7|7038.7|7060.7|7059.7|7039.2|7037.2|7715
1636390800000|2021-11-08 17:00:00|7040.4|7038.4|7041.4|7039.4|7045.2|7043.2|7038.7|7036.7|860
1636394400000|2021-11-08 18:00:00|7041.7|7039.7|7045.2|7043.2|7046.2|7044.2|7040.7|7038.7|470
1636398000000|2021-11-08 19:00:00|7045.4|7043.4|7048.7|7046.7|7048.7|7046.7|7043.4|7041.4|174
1636401600000|2021-11-08 20:00:00|7048.4|7046.4|7044.9|7042.9|7048.7|7046.7|7040.7|7038.7|464
1636405200000|2021-11-08 21:00:00|7045.6|7041.6|7041.4|7037.4|7047.4|7043.4|7037.1|7033.1|0
1636408800000|2021-11-08 22:00:00|7041.6|7037.6|7040.2|7036.2|7041.7|7037.7|7039.9|7035.9|0
1636412400000|2021-11-08 23:00:00|7040|7036|7037.6|7033.6|7041.8|7037.8|7035.9|7031.9|0
1636416000000|2021-11-09 00:00:00|7037.8|7033.8|7033.9|7030.9|7040.6|7037.6|7033.1|7030.1|0
1636419600000|2021-11-09 01:00:00|7033.8|7030.8|7034|7031|7037.3|7034.3|7030|7027|0
1636423200000|2021-11-09 02:00:00|7033.7|7030.7|7034.4|7031.4|7037.3|7034.3|7032.4|7029.4|0
1636426800000|2021-11-09 03:00:00|7034.6|7031.6|7025.1|7022.1|7035.5|7032.5|7022.8|7019.8|0
1636430400000|2021-11-09 04:00:00|7025.4|7022.4|7023.5|7020.5|7028.8|7025.8|7022.2|7019.2|0
1636434000000|2021-11-09 05:00:00|7023.7|7020.7|7029.2|7026.2|7031.4|7028.4|7022.9|7019.9|0
1636437600000|2021-11-09 06:00:00|7029.5|7026.5|7034.2|7031.2|7036.4|7033.4|7029.2|7026.2|0
1636441200000|2021-11-09 07:00:00|7033.6|7030.6|7031.7|7029.7|7043.2|7041.2|7031.7|7029.7|1334
1636444800000|2021-11-09 08:00:00|7031.2|7030.2|7047.4|7046.4|7048.9|7047.9|7014.9|7013.9|7645
1636448400000|2021-11-09 09:00:00|7046.9|7045.9|7055.9|7054.9|7059.4|7058.4|7044.9|7043.9|2963
1636452000000|2021-11-09 10:00:00|7056.1|7055.1|7066.4|7065.4|7068.9|7067.9|7053.9|7052.9|4419
1636455600000|2021-11-09 11:00:00|7066.6|7065.6|7069.9|7068.9|7074.4|7073.4|7063.4|7062.4|3401
1636459200000|2021-11-09 12:00:00|7070.1|7069.1|7060|7059|7071.9|7070.9|7060|7059|3049
1636462800000|2021-11-09 13:00:00|7060.2|7059.2|7068.5|7067.5|7073.5|7072.5|7057.5|7056.5|2673
1636466400000|2021-11-09 14:00:00|7068.2|7067.2|7051|7050|7080|7079|7049|7048|4291
1636470000000|2021-11-09 15:00:00|7051.2|7050.2|7052|7051|7061|7060|7040|7039|6654
1636473600000|2021-11-09 16:00:00|7051.5|7050.5|7040.2|7038.2|7057|7056|7038|7036|7075
1636477200000|2021-11-09 17:00:00|7040|7038|7040.5|7038.5|7043.5|7041.5|7031.7|7029.7|1425
1636480800000|2021-11-09 18:00:00|7040.2|7038.2|7035.7|7033.7|7044.5|7042.5|7033|7031|440
1636484400000|2021-11-09 19:00:00|7035.2|7033.2|7044.5|7042.5|7045.7|7043.7|7034.2|7032.2|432
1636488000000|2021-11-09 20:00:00|7044.2|7042.2|7048.2|7046.2|7048.2|7046.2|7037.2|7035.2|704
1636491600000|2021-11-09 21:00:00|7049.5|7045.5|7044.4|7040.4|7049.8|7045.8|7042.9|7038.9|0
1636495200000|2021-11-09 22:00:00|7043.6|7039.6|7044.1|7040.1|7044.2|7040.2|7042.9|7038.9|0
1636498800000|2021-11-09 23:00:00|7044|7040|7038.7|7034.7|7044.5|7040.5|7038|7034|0
1636502400000|2021-11-10 00:00:00|7039.1|7035.1|7040.6|7037.6|7043.1|7039.1|7037|7034|0
1636506000000|2021-11-10 01:00:00|7040.9|7037.9|7041.1|7038.1|7044.3|7041.3|7034.9|7031.9|0
1636509600000|2021-11-10 02:00:00|7041.2|7038.2|7029.8|7026.8|7041.9|7038.9|7027.1|7024.1|0
1636513200000|2021-11-10 03:00:00|7029.7|7026.7|7028.2|7025.2|7031.1|7028.1|7025.6|7022.6|0
1636516800000|2021-11-10 04:00:00|7028.5|7025.5|7029.1|7026.1|7029.8|7026.8|7025.8|7022.8|0
1636520400000|2021-11-10 05:00:00|7029.5|7026.5|7033.2|7030.2|7035.4|7032.4|7026.5|7023.5|0
1636524000000|2021-11-10 06:00:00|7033.3|7030.3|7044.6|7041.6|7045.4|7042.4|7032.4|7029.4|0
1636527600000|2021-11-10 07:00:00|7044.5|7041.5|7044|7042|7057.5|7055.5|7037|7035|1193
1636531200000|2021-11-10 08:00:00|7043.5|7042.5|7030.9|7029.9|7062|7061|7030.4|7029.4|9792
1636534800000|2021-11-10 09:00:00|7031.1|7030.1|7036.9|7035.9|7039.4|7038.4|7015.6|7014.6|3954
1636538400000|2021-11-10 10:00:00|7037.1|7036.1|7024.1|7023.1|7038.9|7037.9|7013.9|7012.9|3541
1636542000000|2021-11-10 11:00:00|7023.9|7022.9|7020.4|7019.4|7032.1|7031.1|7019.4|7018.4|3967
1636545600000|2021-11-10 12:00:00|7020.1|7019.1|7025.7|7024.7|7030.9|7029.9|7014.4|7013.4|2509
1636549200000|2021-11-10 13:00:00|7025.9|7024.9|7027.7|7026.7|7035.7|7034.7|7016.4|7015.4|4836
1636552800000|2021-11-10 14:00:00|7028.2|7027.2|7039.4|7038.4|7039.7|7038.7|7021.7|7020.7|4158
1636556400000|2021-11-10 15:00:00|7039.7|7038.7|7046.9|7045.9|7052.9|7051.9|7035.7|7034.7|5686
1636560000000|2021-11-10 16:00:00|7047.1|7046.1|7044.9|7042.9|7050.9|7049.9|7037.9|7035.9|6683
1636563600000|2021-11-10 17:00:00|7044.6|7042.6|7039.4|7037.4|7045.9|7043.9|7035.9|7033.9|1092
1636567200000|2021-11-10 18:00:00|7039.6|7037.6|7023.6|7021.6|7040.6|7038.6|7019.9|7017.9|1713
1636570800000|2021-11-10 19:00:00|7023.9|7021.9|7008.9|7006.9|7023.9|7021.9|7001.4|6999.4|1959
1636574400000|2021-11-10 20:00:00|7009.1|7007.1|7013.4|7011.4|7020.9|7018.9|7005.6|7003.6|1112
1636578000000|2021-11-10 21:00:00|7016.3|7012.3|7022.1|7018.1|7023.6|7019.6|7015.9|7011.9|0
1636581600000|2021-11-10 22:00:00|7022.4|7018.4|7021.9|7017.9|7022.9|7018.9|7021.7|7017.7|0
1636585200000|2021-11-10 23:00:00|7022|7018|7020.7|7016.7|7023.7|7019.7|7012.9|7008.9|0
1636588800000|2021-11-11 00:00:00|7020.4|7016.4|7020.7|7017.7|7029.5|7025.5|7017.5|7014.5|0
1636592400000|2021-11-11 01:00:00|7020.6|7017.6|7029.9|7026.9|7030|7027|7015.9|7012.9|0
1636596000000|2021-11-11 02:00:00|7030|7027|7028.6|7025.6|7032.5|7029.5|7027.1|7024.1|0
1636599600000|2021-11-11 03:00:00|7028.5|7025.5|7023.6|7020.6|7030.9|7027.9|7022.8|7019.8|0
1636603200000|2021-11-11 04:00:00|7023.8|7020.8|7018.5|7015.5|7024.4|7021.4|7015.2|7012.2|0
1636606800000|2021-11-11 05:00:00|7018.8|7015.8|7025.8|7022.8|7028.9|7025.9|7018.8|7015.8|0
1636610400000|2021-11-11 06:00:00|7026.1|7023.1|7033.3|7030.3|7033.7|7030.7|7026.1|7023.1|0
1636614000000|2021-11-11 07:00:00|7033.1|7030.1|7032.9|7030.9|7039.1|7037.1|7020.4|7018.4|1346
1636617600000|2021-11-11 08:00:00|7032.4|7031.4|7057.5|7056.5|7059.6|7058.6|7030.9|7029.9|7261
1636621200000|2021-11-11 09:00:00|7057.7|7056.7|7067.2|7066.2|7071.5|7070.5|7053|7052|3850
1636624800000|2021-11-11 10:00:00|7067|7066|7060|7059|7073|7072|7054|7053|2694
1636628400000|2021-11-11 11:00:00|7059.7|7058.7|7049.2|7048.2|7064.2|7063.2|7045.2|7044.2|1909
1636632000000|2021-11-11 12:00:00|7049|7048|7048|7047|7053|7052|7046.2|7045.2|1076
1636635600000|2021-11-11 13:00:00|7047.8|7046.8|7056.8|7055.8|7057.3|7056.3|7044.8|7043.8|2759
1636639200000|2021-11-11 14:00:00|7056.3|7055.3|7050|7049|7056.5|7055.5|7035.8|7034.8|3130
1636642800000|2021-11-11 15:00:00|7049.8|7048.8|7055.4|7054.4|7058.4|7057.4|7044.9|7043.9|5512
1636646400000|2021-11-11 16:00:00|7055.6|7054.6|7058.4|7056.4|7064.6|7062.6|7054.9|7053.9|6240
1636650000000|2021-11-11 17:00:00|7057.9|7055.9|7060.6|7058.6|7062.4|7060.4|7051.9|7049.9|691
1636653600000|2021-11-11 18:00:00|7060.4|7058.4|7060.9|7058.9|7061.4|7059.4|7056.4|7054.4|215
1636657200000|2021-11-11 19:00:00|7060.6|7058.6|7058.9|7056.9|7064.6|7062.6|7057.6|7055.6|293
1636660800000|2021-11-11 20:00:00|7059.1|7057.1|7055.1|7053.1|7062.1|7060.1|7055.1|7053.1|880
1636664400000|2021-11-11 21:00:00|7056|7052|7060.8|7056.8|7061.6|7057.6|7055.4|7051.4|0
1636668000000|2021-11-11 22:00:00|7060.6|7056.6|7060.6|7056.6|7060.8|7056.8|7060.1|7056.1|0
1636671600000|2021-11-11 23:00:00|7060.7|7056.7|7067.9|7063.9|7068.2|7064.2|7060.7|7056.7|0
1636675200000|2021-11-12 00:00:00|7068.2|7064.2|7075.1|7072.1|7079.4|7076.4|7067.6|7063.6|0
1636678800000|2021-11-12 01:00:00|7073.9|7070.9|7076.8|7073.8|7078.3|7075.3|7071.3|7068.3|0
1636682400000|2021-11-12 02:00:00|7076.5|7073.5|7070.8|7067.8|7076.9|7073.9|7070|7067|0
1636686000000|2021-11-12 03:00:00|7070.7|7067.7|7066.5|7063.5|7070.9|7067.9|7065.7|7062.7|0
1636689600000|2021-11-12 04:00:00|7066.4|7063.4|7065.6|7062.6|7068|7065|7064.8|7061.8|0
1636693200000|2021-11-12 05:00:00|7065.4|7062.4|7066.1|7063.1|7066.4|7063.4|7060.4|7057.4|0
1636696800000|2021-11-12 06:00:00|7065.8|7062.8|7062.1|7059.1|7068.4|7065.4|7060.5|7057.5|0
1636700400000|2021-11-12 07:00:00|7062|7059|7059.9|7057.9|7065.1|7063.1|7053.4|7051.4|1720
1636704000000|2021-11-12 08:00:00|7060.1|7058.1|7071.5|7070.5|7098.6|7097.6|7057.6|7056.6|8116
1636707600000|2021-11-12 09:00:00|7071.3|7070.3|7072|7071|7073.5|7072.5|7057.3|7056.3|2812
1636711200000|2021-11-12 10:00:00|7071.8|7070.8|7084.8|7083.8|7090.5|7089.5|7070.8|7069.8|10292
1636714800000|2021-11-12 11:00:00|7084.5|7083.5|7088|7087|7090.8|7089.8|7075.8|7074.8|5581
1636718400000|2021-11-12 12:00:00|7087.8|7086.8|7079.9|7078.9|7087.8|7086.8|7076.9|7075.9|1388
1636722000000|2021-11-12 13:00:00|7080.1|7079.1|7084.6|7083.6|7086.1|7085.1|7078.4|7077.4|1446
1636725600000|2021-11-12 14:00:00|7084.4|7083.4|7086.6|7085.6|7091.6|7090.6|7079.9|7078.9|3111
1636729200000|2021-11-12 15:00:00|7086.4|7085.4|7087.1|7086.1|7091.3|7090.3|7079.4|7078.4|14743
1636732800000|2021-11-12 16:00:00|7087.3|7086.3|7093.3|7091.3|7098.6|7096.6|7085.1|7083.1|7306
1636736400000|2021-11-12 17:00:00|7093.6|7091.6|7088.1|7086.1|7095.1|7093.1|7087.6|7085.6|959
1636740000000|2021-11-12 18:00:00|7088.3|7086.3|7088.3|7086.3|7089.6|7087.6|7084.8|7082.8|422
1636743600000|2021-11-12 19:00:00|7088.6|7086.6|7086.6|7084.6|7089.1|7087.1|7084.1|7082.1|290
1636747200000|2021-11-12 20:00:00|7086.8|7084.8|7088.8|7086.8|7093.1|7091.1|7085.6|7083.6|802
1636750800000|2021-11-12 21:00:00|7090.3|7088.3|7092.4|7088.4|7098.9|7094.9|7087.3|7083.3|0
1636930800000|2021-11-14 23:00:00|7097.2|7093.2|7095.9|7091.9|7103.2|7099.2|7091.3|7087.3|0
1636934400000|2021-11-15 00:00:00|7096|7092|7094.1|7091.1|7100|7096|7090.1|7087.1|0
1636938000000|2021-11-15 01:00:00|7094|7091|7087.8|7084.8|7094.8|7091.8|7087.1|7084.1|0
1636941600000|2021-11-15 02:00:00|7087.9|7084.9|7087.1|7084.1|7090.4|7087.4|7087.1|7084.1|0
1636945200000|2021-11-15 03:00:00|7087|7084|7082.5|7079.5|7087.1|7084.1|7081.6|7078.6|0
1636948800000|2021-11-15 04:00:00|7082.2|7079.2|7083.2|7080.2|7083.7|7080.7|7080.5|7077.5|0
1636952400000|2021-11-15 05:00:00|7083.5|7080.5|7085.2|7082.2|7086|7083|7082.8|7079.8|0
1636956000000|2021-11-15 06:00:00|7085.3|7082.3|7087.3|7084.3|7088|7085|7081.4|7078.4|0
1636959600000|2021-11-15 07:00:00|7087.4|7084.4|7090.3|7088.3|7098.1|7096.1|7086.6|7084.4|2220
1636963200000|2021-11-15 08:00:00|7090.6|7088.6|7108.5|7107.5|7109.5|7108.5|7085.8|7084.8|17613
1636966800000|2021-11-15 09:00:00|7108.7|7107.7|7114|7113|7119|7118|7105.5|7104.5|7558
1636970400000|2021-11-15 10:00:00|7114.2|7113.2|7111.2|7110.2|7116.7|7115.7|7105.5|7104.5|14436
1636974000000|2021-11-15 11:00:00|7113.7|7112.7|7120.2|7119.2|7128.5|7127.5|7108.2|7107.2|13800
1636977600000|2021-11-15 12:00:00|7119.7|7118.7|7126.5|7125.5|7130|7129|7118.7|7117.7|5144
1636981200000|2021-11-15 13:00:00|7126.2|7125.2|7130.2|7129.2|7137.2|7136.2|7124.7|7123.7|14112
1636984800000|2021-11-15 14:00:00|7130.5|7129.5|7121.5|7120.5|7134.2|7133.2|7114.5|7113.5|23559
1636988400000|2021-11-15 15:00:00|7121.2|7120.2|7120|7119|7123.7|7122.7|7115|7114|16652
1636992000000|2021-11-15 16:00:00|7119.7|7118.7|7117.5|7115.5|7132.2|7130.2|7112.7|7110.7|20147
1636995600000|2021-11-15 17:00:00|7117.7|7115.7|7122.7|7120.7|7125.7|7123.7|7115.7|7113.7|2102
1636999200000|2021-11-15 18:00:00|7122.5|7120.5|7121.7|7119.7|7124.2|7122.2|7119.5|7117.5|829
1637002800000|2021-11-15 19:00:00|7122|7120|7122.7|7120.7|7124|7122|7117.5|7115.5|325
1637006400000|2021-11-15 20:00:00|7122.5|7120.5|7126.5|7124.5|7127.5|7125.5|7120.7|7118.7|521
1637010000000|2021-11-15 21:00:00|7126.3|7122.3|7129.5|7125.5|7130.8|7126.8|7125.2|7121.2|0
1637013600000|2021-11-15 22:00:00|7129.4|7125.4|7128.5|7124.5|7129.8|7125.8|7128.2|7124.2|0
1637017200000|2021-11-15 23:00:00|7128.4|7124.4|7127.5|7123.5|7129.9|7125.9|7126|7122|0
1637020800000|2021-11-16 00:00:00|7127.9|7123.9|7124.5|7121.5|7131.3|7127.3|7118.8|7115.8|0
1637024400000|2021-11-16 01:00:00|7124.8|7121.8|7139.7|7136.7|7140.5|7137.5|7123.7|7120.7|0
1637028000000|2021-11-16 02:00:00|7139.6|7136.6|7131.2|7128.2|7140.3|7137.3|7131.1|7128.1|0
1637031600000|2021-11-16 03:00:00|7131.3|7128.3|7133.5|7130.5|7135.7|7132.7|7131.2|7128.2|0
1637035200000|2021-11-16 04:00:00|7133.4|7130.4|7128.7|7125.7|7133.4|7130.4|7124.5|7121.5|0
1637038800000|2021-11-16 05:00:00|7128.8|7125.8|7126.9|7123.9|7131.9|7128.9|7124.2|7121.2|0
1637042400000|2021-11-16 06:00:00|7127.2|7124.2|7131.8|7128.8|7131.8|7128.8|7123.9|7120.9|0
1637046000000|2021-11-16 07:00:00|7131.5|7128.5|7146.5|7144.5|7151|7149|7125.7|7123.7|3122
1637049600000|2021-11-16 08:00:00|7146|7145|7140.5|7139.5|7160.2|7159.2|7138.7|7137.7|43266
1637053200000|2021-11-16 09:00:00|7140.2|7139.2|7150.5|7149.5|7151.5|7150.5|7138.5|7137.5|8546
1637056800000|2021-11-16 10:00:00|7150.2|7149.2|7153.2|7152.2|7155.5|7154.5|7145.5|7144.5|14918
1637060400000|2021-11-16 11:00:00|7153|7152|7165|7164|7167.5|7166.5|7153|7152|11442
1637064000000|2021-11-16 12:00:00|7165.2|7164.2|7155.7|7154.7|7166.5|7165.5|7154|7153|5131
1637067600000|2021-11-16 13:00:00|7156|7155|7157|7156|7160.5|7159.5|7153.7|7152.7|4969
1637071200000|2021-11-16 14:00:00|7156.7|7155.7|7155.2|7154.2|7161.7|7160.7|7153.2|7152.2|13152
1637074800000|2021-11-16 15:00:00|7155.7|7154.7|7148.5|7147.5|7160.2|7159.2|7147.5|7146.5|9519
1637078400000|2021-11-16 16:00:00|7148.2|7147.2|7163.2|7161.2|7163.5|7162|7148|7147|23142
1637082000000|2021-11-16 17:00:00|7163.5|7161.5|7166|7164|7168.7|7166.7|7162.7|7160.7|1564
1637085600000|2021-11-16 18:00:00|7166.2|7164.2|7168|7166|7169|7167|7164|7162|1025
1637089200000|2021-11-16 19:00:00|7168.2|7166.2|7165.5|7163.5|7170|7168|7164|7162|256
1637092800000|2021-11-16 20:00:00|7165.2|7163.2|7154.5|7152.5|7166.5|7164.5|7153.2|7151.2|865
1637096400000|2021-11-16 21:00:00|7155.8|7151.8|7156|7152|7160.9|7156.9|7154.2|7150.2|0
1637100000000|2021-11-16 22:00:00|7156.1|7152.1|7156.7|7152.7|7157.1|7153.1|7155.9|7151.9|0
1637103600000|2021-11-16 23:00:00|7156.8|7152.8|7167|7163|7168.4|7164.4|7156.2|7152.2|0
1637107200000|2021-11-17 00:00:00|7167.1|7163.1|7158.1|7155.1|7168.2|7164.2|7157.6|7154.6|0
1637110800000|2021-11-17 01:00:00|7157.8|7154.8|7155.7|7152.7|7158.9|7155.9|7154.1|7151.1|0
1637114400000|2021-11-17 02:00:00|7155.8|7152.8|7153.3|7150.3|7157.3|7154.3|7152.5|7149.5|0
1637118000000|2021-11-17 03:00:00|7153.6|7150.6|7153.1|7150.1|7156.3|7153.3|7149.9|7146.9|0
1637121600000|2021-11-17 04:00:00|7153.2|7150.2|7157.9|7154.9|7158|7155|7151.7|7148.7|0
1637125200000|2021-11-17 05:00:00|7158.2|7155.2|7157.2|7154.2|7161.1|7158.1|7157|7154|0
1637128800000|2021-11-17 06:00:00|7157.1|7154.1|7157.9|7154.9|7160.2|7157.2|7154.9|7151.9|0
1637132400000|2021-11-17 07:00:00|7158.4|7154.4|7145|7143|7158.4|7154.4|7141|7139|1880
1637136000000|2021-11-17 08:00:00|7145.7|7143.7|7159.7|7158.7|7165.2|7164.2|7145.2|7143.7|30766
1637139600000|2021-11-17 09:00:00|7159.5|7158.5|7155.5|7154.5|7166.5|7165.5|7152|7151|18043
1637143200000|2021-11-17 10:00:00|7155.7|7154.7|7163.2|7162.2|7165|7164|7154.7|7153.7|15168
1637146800000|2021-11-17 11:00:00|7163|7162|7157|7156|7164.7|7163.7|7156.2|7155.2|3732
1637150400000|2021-11-17 12:00:00|7157.2|7156.2|7156.7|7155.7|7161.2|7160.2|7154|7153|5844
1637154000000|2021-11-17 13:00:00|7157|7156|7164.5|7163.5|7166.5|7165.5|7152|7151|12193
1637157600000|2021-11-17 14:00:00|7164.7|7163.7|7156.5|7155.5|7167|7166|7154|7153|13667
1637161200000|2021-11-17 15:00:00|7156|7155|7165.2|7164.2|7171|7170|7154.5|7153.5|12175
1637164800000|2021-11-17 16:00:00|7165|7164|7169.5|7167.5|7171|7170|7158|7156|20117
1637168400000|2021-11-17 17:00:00|7169|7167|7159.5|7157.5|7170|7168|7154.5|7152.5|4595
1637172000000|2021-11-17 18:00:00|7159.2|7157.2|7166.5|7164.5|7166.7|7164.7|7158.5|7156.5|474
1637175600000|2021-11-17 19:00:00|7166|7164|7163.5|7161.5|7167|7165|7159.7|7157.7|663
1637179200000|2021-11-17 20:00:00|7163.7|7161.7|7162.5|7160.5|7165.2|7163.2|7158.7|7156.7|888
1637182800000|2021-11-17 21:00:00|7164.6|7160.6|7162.3|7158.3|7164.8|7160.8|7158.2|7154.2|0
1637186400000|2021-11-17 22:00:00|7162.2|7158.2|7161.4|7157.4|7162.6|7158.6|7161.3|7157.3|0
1637190000000|2021-11-17 23:00:00|7161.5|7157.5|7166.7|7162.7|7166.9|7162.9|7160.6|7156.6|0
1637193600000|2021-11-18 00:00:00|7166.6|7162.6|7164.8|7161.8|7168.3|7164.3|7159.9|7156.9|0
1637197200000|2021-11-18 01:00:00|7165.1|7162.1|7158.6|7155.6|7165.6|7162.6|7157.3|7154.3|0
1637200800000|2021-11-18 02:00:00|7158.9|7155.9|7157.2|7154.2|7161.1|7158.1|7154.6|7151.6|0
1637204400000|2021-11-18 03:00:00|7156.9|7153.9|7158.8|7155.8|7160.4|7157.4|7155.6|7152.6|0
1637208000000|2021-11-18 04:00:00|7159.1|7156.1|7162.2|7159.2|7162.9|7159.9|7158.8|7155.8|0
1637211600000|2021-11-18 05:00:00|7162.3|7159.3|7162.8|7159.8|7168.3|7165.3|7162.1|7159.1|0
1637215200000|2021-11-18 06:00:00|7162.7|7159.7|7162.2|7159.2|7163.7|7160.7|7161.3|7158.3|0
1637218800000|2021-11-18 07:00:00|7162.3|7159.3|7162.2|7160.2|7165.2|7163.2|7158|7156|1044
1637222400000|2021-11-18 08:00:00|7161.7|7160.7|7175.7|7174.7|7177|7176|7156|7155|4724
1637226000000|2021-11-18 09:00:00|7176|7175|7170.5|7169.5|7184.5|7183.5|7170.2|7169.2|11658
1637229600000|2021-11-18 10:00:00|7170.2|7169.2|7163.5|7162.5|7173|7172|7157.3|7156.3|13048
1637233200000|2021-11-18 11:00:00|7163.3|7162.3|7165|7164|7173|7172|7162|7161|3153
1637236800000|2021-11-18 12:00:00|7165.5|7164.5|7164.8|7163.8|7172.8|7171.8|7161.5|7160.5|2229
1637240400000|2021-11-18 13:00:00|7164.5|7163.5|7158.3|7157.3|7170|7169|7157.8|7156.8|3590
1637244000000|2021-11-18 14:00:00|7158.5|7157.5|7153.8|7152.8|7162.5|7161.5|7147.3|7146.3|4705
1637247600000|2021-11-18 15:00:00|7153.3|7152.3|7146.4|7145.4|7155.8|7154.8|7136.4|7135.4|7393
1637251200000|2021-11-18 16:00:00|7146.1|7145.1|7150.4|7148.4|7152.9|7150.9|7139.9|7137.9|10289
1637254800000|2021-11-18 17:00:00|7150.6|7148.6|7149.6|7147.6|7156.4|7154.4|7146.4|7144.4|1708
1637258400000|2021-11-18 18:00:00|7149.4|7147.4|7149.4|7147.4|7152.4|7150.4|7147.1|7145.1|417
1637262000000|2021-11-18 19:00:00|7148.6|7146.6|7150.9|7148.9|7150.9|7148.9|7142.4|7140.4|345
1637265600000|2021-11-18 20:00:00|7150.6|7148.6|7153.1|7151.1|7153.6|7151.6|7146.4|7144.4|477
1637269200000|2021-11-18 21:00:00|7153.4|7149.4|7157.8|7153.8|7159.8|7155.8|7148.3|7144.3|0
1637272800000|2021-11-18 22:00:00|7158|7154|7157.4|7153.4|7158.2|7154.2|7156.7|7152.7|0
1637276400000|2021-11-18 23:00:00|7157.5|7153.5|7156.9|7152.9|7160.4|7156.4|7154.2|7150.2|0
1637280000000|2021-11-19 00:00:00|7156.6|7152.6|7154.9|7151.9|7160.8|7156.8|7153.1|7150.1|0
1637283600000|2021-11-19 01:00:00|7154.7|7151.7|7160.7|7157.7|7164.7|7161.7|7150.8|7147.8|0
1637287200000|2021-11-19 02:00:00|7160.8|7157.8|7169.2|7166.2|7169.7|7166.7|7159.9|7156.9|0
1637290800000|2021-11-19 03:00:00|7168.9|7165.9|7169.4|7166.4|7172.2|7169.2|7165.7|7162.7|0
1637294400000|2021-11-19 04:00:00|7169.3|7166.3|7170.5|7167.5|7171.7|7168.7|7168.6|7165.6|0
1637298000000|2021-11-19 05:00:00|7170|7167|7168.2|7165.2|7172.1|7169.1|7168.2|7165.2|0
1637301600000|2021-11-19 06:00:00|7168.1|7165.1|7171.9|7168.9|7174.1|7171.1|7168.1|7165.1|0
1637305200000|2021-11-19 07:00:00|7172|7169|7172.1|7170.1|7186.9|7184.9|7167.1|7165.1|1935
1637308800000|2021-11-19 08:00:00|7171.6|7170.6|7175|7174|7184.4|7183.4|7164.4|7163.4|5761
1637312400000|2021-11-19 09:00:00|7174.8|7173.8|7121|7120|7180.3|7179.3|7116.3|7115.3|9859
1637316000000|2021-11-19 10:00:00|7121.3|7120.3|7139.5|7138.5|7143.8|7142.8|7094.3|7093.3|13143
1637319600000|2021-11-19 11:00:00|7139.8|7138.8|7097|7096|7146.3|7145.3|7094.8|7093.8|13335
1637323200000|2021-11-19 12:00:00|7097.5|7096.5|7080.5|7079.5|7106.3|7105.3|7068.8|7067.8|6255
1637326800000|2021-11-19 13:00:00|7081|7080|7086|7085|7093.5|7092.5|7070|7069|6241
1637330400000|2021-11-19 14:00:00|7085.8|7084.8|7122.3|7121.3|7123|7122|7075.8|7074.8|13224
1637334000000|2021-11-19 15:00:00|7122|7121|7098.8|7097.8|7122|7121|7094|7093|5350
1637337600000|2021-11-19 16:00:00|7099|7098|7111.9|7109.9|7121.4|7119.4|7097.8|7096.8|8363
1637341200000|2021-11-19 17:00:00|7112.2|7110.2|7117.7|7115.7|7121.2|7119.2|7111.4|7109.4|1015
1637344800000|2021-11-19 18:00:00|7117.9|7115.9|7105.9|7103.9|7119.2|7117.2|7096.7|7094.7|932
1637348400000|2021-11-19 19:00:00|7106.2|7104.2|7102.7|7100.7|7108.9|7106.9|7101.2|7099.2|426
1637352000000|2021-11-19 20:00:00|7102.9|7100.9|7105.9|7103.9|7107.7|7105.7|7097.4|7095.4|746
1637355600000|2021-11-19 21:00:00|7109.2|7107.2|7111.6|7107.6|7112|7108|7104.2|7100.2|0
1637535600000|2021-11-21 23:00:00|7119.7|7115.7|7106.7|7102.7|7120.4|7116.4|7106.2|7102.2|0
1637539200000|2021-11-22 00:00:00|7107|7103|7115.4|7112.4|7116.3|7113.3|7103.9|7099.9|0
1637542800000|2021-11-22 01:00:00|7115.5|7112.5|7121.9|7118.9|7123.4|7120.4|7115.4|7112.4|0
1637546400000|2021-11-22 02:00:00|7122.2|7119.2|7124.8|7121.8|7127.2|7124.2|7122.2|7119.2|0
1637550000000|2021-11-22 03:00:00|7124.5|7121.5|7123.2|7120.2|7124.9|7121.9|7122|7119|0
1637553600000|2021-11-22 04:00:00|7123.3|7120.3|7124.2|7121.2|7130.9|7127.9|7123.3|7120.3|0
1637557200000|2021-11-22 05:00:00|7123.9|7120.9|7124.5|7121.5|7124.9|7121.9|7121|7118|0
1637560800000|2021-11-22 06:00:00|7124.3|7121.3|7120|7117|7129.9|7126.9|7119.6|7116.6|0
1637564400000|2021-11-22 07:00:00|7120.2|7117.2|7124.7|7122.7|7138.4|7136.4|7120.2|7117.1|2265
1637568000000|2021-11-22 08:00:00|7124.2|7123.2|7136.3|7135.3|7143.3|7142.3|7124.2|7123.2|7479
1637571600000|2021-11-22 09:00:00|7136|7135|7126.3|7125.3|7140.8|7139.8|7119.8|7118.8|3074
1637575200000|2021-11-22 10:00:00|7126.5|7125.5|7125.3|7124.3|7133.3|7132.3|7118.3|7117.3|2092
1637578800000|2021-11-22 11:00:00|7125|7124|7098.5|7097.5|7131.3|7130.3|7091.5|7090.5|3910
1637582400000|2021-11-22 12:00:00|7098.8|7097.8|7101.8|7100.8|7108.3|7107.3|7092|7091|2903
1637586000000|2021-11-22 13:00:00|7101.5|7100.5|7096.3|7095.3|7105.8|7104.8|7087.3|7086.3|3157
1637589600000|2021-11-22 14:00:00|7096|7095|7127|7126|7128.3|7127.3|7094.3|7093.3|5636
1637593200000|2021-11-22 15:00:00|7127.5|7126.5|7136.5|7135.5|7141|7140|7126.8|7125.8|10749
1637596800000|2021-11-22 16:00:00|7136.8|7135.8|7093|7091|7138.5|7137.5|7083.3|7081.3|9617
1637600400000|2021-11-22 17:00:00|7092.8|7090.8|7104|7102|7110.3|7108.3|7089.3|7087.3|1717
1637604000000|2021-11-22 18:00:00|7103.8|7101.8|7106.5|7104.5|7109.3|7107.3|7100.3|7098.3|441
1637607600000|2021-11-22 19:00:00|7106.8|7104.8|7123.5|7121.5|7125.3|7123.3|7105.5|7103.5|623
1637611200000|2021-11-22 20:00:00|7123.3|7121.3|7090.8|7088.8|7130|7128|7088.8|7086.8|1194
1637614800000|2021-11-22 21:00:00|7093.3|7089.3|7098.2|7094.2|7098.7|7094.7|7084.8|7080.8|0
1637618400000|2021-11-22 22:00:00|7098.4|7094.4|7098.2|7094.2|7098.8|7094.8|7097.6|7093.6|0
1637622000000|2021-11-22 23:00:00|7098.4|7094.4|7100.3|7096.3|7104.4|7100.4|7098.4|7094.4|0
1637625600000|2021-11-23 00:00:00|7100.4|7096.4|7101.7|7098.7|7104.4|7101.4|7094.4|7091.4|0
1637629200000|2021-11-23 01:00:00|7101.8|7098.8|7095.3|7092.3|7103.6|7100.6|7093.6|7090.6|0
1637632800000|2021-11-23 02:00:00|7096.1|7093.1|7092.6|7089.6|7098.9|7095.9|7085.8|7082.8|0
1637636400000|2021-11-23 03:00:00|7092.7|7089.7|7097.1|7094.1|7100.3|7097.3|7092.6|7089.6|0
1637640000000|2021-11-23 04:00:00|7097.2|7094.2|7099|7096|7101.1|7098.1|7095.7|7092.7|0
1637643600000|2021-11-23 05:00:00|7099.3|7096.3|7084.7|7081.7|7099.9|7096.9|7079.2|7076.2|0
1637647200000|2021-11-23 06:00:00|7084.8|7081.8|7083.9|7080.9|7088.9|7085.9|7078.3|7075.3|0
1637650800000|2021-11-23 07:00:00|7083.4|7080.4|7063.5|7061.5|7094|7092|7037.8|7035.8|3433
1637654400000|2021-11-23 08:00:00|7063.3|7061.3|7027.4|7026.4|7071|7070|7004.3|7003.3|12662
1637658000000|2021-11-23 09:00:00|7027.6|7026.6|7051.1|7050.1|7052.1|7051.1|7002.1|7001.1|6771
1637661600000|2021-11-23 10:00:00|7051.4|7050.4|7073.6|7072.6|7083.9|7082.9|7050.9|7049.9|7356
1637665200000|2021-11-23 11:00:00|7073.4|7072.4|7088.1|7087.1|7092.4|7091.4|7053.1|7052.1|5105
1637668800000|2021-11-23 12:00:00|7088.6|7087.6|7090.4|7089.4|7096.4|7095.4|7082.6|7081.6|3407
1637672400000|2021-11-23 13:00:00|7090.2|7089.2|7084.4|7083.4|7096.4|7095.4|7081.9|7080.9|2261
1637676000000|2021-11-23 14:00:00|7084.7|7083.7|7097.2|7096.2|7113.9|7112.9|7081.4|7080.4|5423
1637679600000|2021-11-23 15:00:00|7097.4|7096.4|7049.6|7048.6|7101.7|7100.7|7049.3|7048.3|6182
1637683200000|2021-11-23 16:00:00|7049.8|7048.8|7045.8|7043.8|7063.1|7061.1|7038.8|7036.8|14020
1637686800000|2021-11-23 17:00:00|7045.6|7043.6|7041.1|7039.1|7055.1|7053.1|7039.1|7037.1|1287
1637690400000|2021-11-23 18:00:00|7041.3|7039.3|7050.8|7048.8|7055.1|7053.1|7036.6|7034.6|1023
1637694000000|2021-11-23 19:00:00|7051.1|7049.1|7059.6|7057.6|7062.8|7060.8|7041.8|7039.8|644
1637697600000|2021-11-23 20:00:00|7059.8|7057.8|7079.8|7077.8|7080.6|7078.6|7053.8|7051.8|1325
1637701200000|2021-11-23 21:00:00|7080.1|7078.1|7074.3|7070.3|7080.6|7078.1|7066.3|7062.3|0
1637704800000|2021-11-23 22:00:00|7074|7070|7073.4|7069.4|7074.3|7070.3|7072.8|7068.8|0
1637708400000|2021-11-23 23:00:00|7073.5|7069.5|7070|7066|7077.1|7073.1|7068.4|7064.4|0
1637712000000|2021-11-24 00:00:00|7070.1|7066.1|7075.9|7072.9|7080.9|7077.9|7070|7066|0
1637715600000|2021-11-24 01:00:00|7076|7073|7077.1|7074.1|7081.5|7078.5|7074.7|7071.7|0
1637719200000|2021-11-24 02:00:00|7077.2|7074.2|7069.2|7066.2|7077.4|7074.4|7068.5|7065.5|0
1637722800000|2021-11-24 03:00:00|7069.5|7066.5|7064.5|7061.5|7070|7067|7060.6|7057.6|0
1637726400000|2021-11-24 04:00:00|7065.3|7062.3|7055.1|7052.1|7065.3|7062.3|7053.8|7050.8|0
1637730000000|2021-11-24 05:00:00|7055.3|7052.3|7074.7|7071.7|7076.1|7073.1|7054.8|7051.8|0
1637733600000|2021-11-24 06:00:00|7074.8|7071.8|7077.5|7074.5|7083|7080|7072.2|7069.2|0
1637737200000|2021-11-24 07:00:00|7077.4|7074.4|7057.1|7055.1|7083.6|7081.6|7051.6|7049.6|2078
1637740800000|2021-11-24 08:00:00|7056.6|7055.6|7077.2|7076.2|7090.6|7089.6|7049.8|7048.8|7057
1637744400000|2021-11-24 09:00:00|7075.7|7074.7|7028.7|7027.7|7080|7079|7022|7021|5318
1637748000000|2021-11-24 10:00:00|7028.5|7027.5|7008.7|7007.7|7038|7037|7007.7|7006.7|5343
1637751600000|2021-11-24 11:00:00|7009|7008|7030.2|7029.2|7039.5|7038.5|7003.2|7002.2|5346
1637755200000|2021-11-24 12:00:00|7030|7029|7021.2|7020.2|7043|7042|7020|7019|4048
1637758800000|2021-11-24 13:00:00|7021|7020|6990.5|6989.5|7027.5|7026.5|6985.5|6984.5|5949
1637762400000|2021-11-24 14:00:00|6991|6990|7022.2|7021.2|7023|7022|6983.7|6982.7|9917
1637766000000|2021-11-24 15:00:00|7021.2|7020.2|7051.1|7050.1|7054.6|7053.6|7017.7|7016.7|7857
1637769600000|2021-11-24 16:00:00|7050.9|7049.9|7039.1|7037.1|7055.1|7053.1|7033.4|7031.4|10287
1637773200000|2021-11-24 17:00:00|7038.9|7036.9|7046.1|7044.1|7049.4|7047.4|7037.1|7035.1|843
1637776800000|2021-11-24 18:00:00|7046.4|7044.4|7043.6|7041.6|7050.9|7048.9|7043.6|7041.6|592
1637780400000|2021-11-24 19:00:00|7043.9|7041.9|7048.6|7046.6|7051.1|7049.1|7035.9|7033.9|709
1637784000000|2021-11-24 20:00:00|7048.1|7046.1|7058.9|7056.9|7060.4|7058.4|7045.1|7043.1|879
1637787600000|2021-11-24 21:00:00|7060.4|7056.4|7062.7|7058.7|7065.4|7061.4|7057.3|7053.3|0
1637791200000|2021-11-24 22:00:00|7062.6|7058.6|7063.1|7059.1|7063.2|7059.2|7062.2|7058.2|0
1637794800000|2021-11-24 23:00:00|7062.6|7058.6|7064.9|7060.9|7066.5|7062.5|7062.5|7058.5|0
1637798400000|2021-11-25 00:00:00|7064.8|7060.8|7077.4|7074.4|7078.1|7075.1|7062|7059|0
1637802000000|2021-11-25 01:00:00|7077.3|7074.3|7071|7068|7079.7|7076.7|7070.2|7067.2|0
1637805600000|2021-11-25 02:00:00|7071.1|7068.1|7076.1|7073.1|7076.1|7073.1|7070.9|7067.9|0
1637809200000|2021-11-25 03:00:00|7076.3|7073.3|7079.2|7076.2|7081.1|7078.1|7075.2|7072.2|0
1637812800000|2021-11-25 04:00:00|7079.3|7076.3|7078.3|7075.3|7081.5|7078.5|7077.6|7074.6|0
1637816400000|2021-11-25 05:00:00|7078.2|7075.2|7081.5|7078.5|7081.5|7078.5|7077.5|7074.5|0
1637820000000|2021-11-25 06:00:00|7081.6|7078.6|7084.1|7081.1|7087.7|7084.7|7081.3|7078.3|0
1637823600000|2021-11-25 07:00:00|7084.4|7081.4|7069.4|7067.4|7091.4|7089.4|7066.4|7064.4|2373
1637827200000|2021-11-25 08:00:00|7069.6|7068.6|7066.8|7065.8|7080.4|7079.4|7062.1|7061.1|6372
1637830800000|2021-11-25 09:00:00|7067.1|7066.1|7062.8|7061.8|7070.8|7069.8|7058.6|7057.6|2205
1637834400000|2021-11-25 10:00:00|7064.3|7063.3|7057.3|7056.3|7064.6|7063.6|7048.1|7047.1|2726
1637838000000|2021-11-25 11:00:00|7057.1|7056.1|7064.8|7063.8|7065.1|7064.1|7052.8|7051.8|1743
1637841600000|2021-11-25 12:00:00|7065.6|7064.6|7060.4|7059.4|7066.1|7065.1|7057.3|7056.3|1153
1637845200000|2021-11-25 13:00:00|7060.6|7059.6|7052.6|7051.6|7063.1|7062.1|7051.1|7050.1|1209
1637848800000|2021-11-25 14:00:00|7052.4|7051.4|7068.6|7067.6|7068.9|7067.9|7047.9|7046.9|2124
1637852400000|2021-11-25 15:00:00|7068.9|7067.9|7069.8|7068.8|7071.8|7070.8|7063.1|7062.1|2297
1637856000000|2021-11-25 16:00:00|7069.6|7068.6|7080.1|7078.1|7081.1|7079.1|7066.8|7064.8|4752
1637859600000|2021-11-25 17:00:00|7079.8|7077.8|7072.6|7070.6|7082.3|7080.3|7071.3|7069.3|475
1637863200000|2021-11-25 18:00:00|7072.8|7070.8|7074.3|7072.3|7075.8|7073.8|7072.3|7070.3|60
1637866800000|2021-11-25 19:00:00|7074.1|7072.1|7072.6|7070.6|7074.8|7072.8|7072.3|7070.3|34
1637870400000|2021-11-25 20:00:00|7072.8|7070.8|7079.3|7077.3|7079.6|7077.6|7072.1|7070.1|55
1637874000000|2021-11-25 21:00:00|7080.4|7076.4|7079.3|7075.3|7080.5|7076.5|7079.3|7075.3|0
1637877600000|2021-11-25 22:00:00|7079.1|7075.1|7079.2|7075.2|7079.2|7075.2|7079.1|7075.1|0
1637881200000|2021-11-25 23:00:00|7079.6|7075.6|7053.4|7049.4|7079.6|7075.6|7052.3|7048.3|0
1637884800000|2021-11-26 00:00:00|7053.3|7049.3|7021.7|7018.7|7053.4|7049.4|7014.7|7011.7|0
1637888400000|2021-11-26 01:00:00|7022.3|7019.3|6997|6994|7025.5|7022.5|6987.6|6984.6|0
1637892000000|2021-11-26 02:00:00|6997.2|6994.2|6964.8|6961.8|7001.9|6998.9|6961.5|6958.5|0
1637895600000|2021-11-26 03:00:00|6964.9|6961.9|6947.2|6944.2|6971|6968|6942.8|6939.8|0
1637899200000|2021-11-26 04:00:00|6947.3|6944.3|6952.2|6949.2|6966.1|6963.1|6936.5|6933.5|0
1637902800000|2021-11-26 05:00:00|6952.5|6949.5|6962.4|6959.4|6966.5|6963.5|6941.4|6938.4|0
1637906400000|2021-11-26 06:00:00|6962.6|6959.6|6931|6928|6963.5|6960.5|6927|6924|0
1637910000000|2021-11-26 07:00:00|6931.5|6928.5|6802.8|6800.8|6933.9|6930.4|6787.1|6785.1|11542
1637913600000|2021-11-26 08:00:00|6801.3|6800.3|6839.8|6838.8|6845.3|6844.3|6704.1|6703.1|25522
1637917200000|2021-11-26 09:00:00|6840.3|6839.3|6832|6831|6847|6846|6793.3|6792.3|16369
1637920800000|2021-11-26 10:00:00|6832.5|6831.5|6817|6816|6865.5|6864.5|6798.5|6797.5|10767
1637924400000|2021-11-26 11:00:00|6817.3|6816.3|6822.5|6821.5|6859.8|6858.8|6811.8|6810.8|6022
1637928000000|2021-11-26 12:00:00|6821.5|6820.5|6814.5|6813.5|6850.5|6849.5|6811.5|6810.5|4541
1637931600000|2021-11-26 13:00:00|6816|6815|6810.5|6809.5|6826|6825|6800.5|6799.5|4445
1637935200000|2021-11-26 14:00:00|6810.8|6809.8|6800.9|6799.9|6826.5|6825.5|6793.5|6792.5|7956
1637938800000|2021-11-26 15:00:00|6799.9|6798.9|6768.2|6767.2|6802.2|6801.2|6757.5|6756.5|10013
1637942400000|2021-11-26 16:00:00|6768|6767|6729.7|6727.7|6768|6767|6718.5|6716.5|19809
1637946000000|2021-11-26 17:00:00|6730|6728|6746|6744|6759.5|6757.5|6726.2|6724.2|4759
1637949600000|2021-11-26 18:00:00|6746.2|6744.2|6715.2|6713.2|6750.2|6748.2|6708.5|6706.5|1018
1637953200000|2021-11-26 19:00:00|6715|6713|6678.2|6676.2|6716.5|6714.5|6675|6673|1021
1637956800000|2021-11-26 20:00:00|6678|6676|6708.5|6706.5|6709.5|6707.5|6660.2|6658.2|1026
1638140400000|2021-11-28 23:00:00|6760.4|6756.4|6789.5|6785.5|6794.7|6790.7|6754.4|6750.4|0
1638144000000|2021-11-29 00:00:00|6789.4|6785.4|6826.9|6823.9|6859.7|6856.7|6788.1|6784.1|0
1638147600000|2021-11-29 01:00:00|6826.8|6823.8|6835.6|6832.6|6838.1|6835.1|6807.7|6804.7|0
1638151200000|2021-11-29 02:00:00|6835.5|6832.5|6825.5|6822.5|6846.2|6843.2|6823.8|6820.8|0
1638154800000|2021-11-29 03:00:00|6825.2|6822.2|6822.2|6819.2|6831.3|6828.3|6816.5|6813.5|0
1638158400000|2021-11-29 04:00:00|6822.3|6819.3|6804.2|6801.2|6826.7|6823.7|6799.5|6796.5|0
1638162000000|2021-11-29 05:00:00|6804.5|6801.5|6789.2|6786.2|6806.7|6803.7|6775.2|6772.2|0
1638165600000|2021-11-29 06:00:00|6789.6|6786.6|6843.8|6840.8|6846.6|6843.6|6781.3|6778.3|0
1638169200000|2021-11-29 07:00:00|6842.9|6839.9|6806.2|6804.2|6853.7|6851.7|6804|6802|5560
1638172800000|2021-11-29 08:00:00|6806|6804|6775.6|6774.6|6837.2|6836.2|6760.9|6759.9|20036
1638176400000|2021-11-29 09:00:00|6775.1|6774.1|6773.4|6772.4|6815.6|6814.6|6770.4|6769.4|8364
1638180000000|2021-11-29 10:00:00|6773.6|6772.6|6817.6|6816.6|6826.4|6825.4|6773.6|6772.6|7847
1638183600000|2021-11-29 11:00:00|6817.1|6816.1|6809.6|6808.6|6830.4|6829.4|6809.6|6808.6|6389
1638187200000|2021-11-29 12:00:00|6810.1|6809.1|6821.5|6820.5|6824.5|6823.5|6795.4|6794.4|5010
1638190800000|2021-11-29 13:00:00|6821.2|6820.2|6832|6831|6835|6834|6813.2|6812.2|5750
1638194400000|2021-11-29 14:00:00|6832.2|6831.2|6819.7|6818.7|6843|6842|6806.5|6805.5|8629
1638198000000|2021-11-29 15:00:00|6819.2|6818.2|6781.5|6780.5|6827|6826|6761|6760|12454
1638201600000|2021-11-29 16:00:00|6781|6780|6782.7|6780.7|6799.3|6798.3|6759.7|6757.7|16156
1638205200000|2021-11-29 17:00:00|6782.9|6780.9|6815.9|6813.9|6818.7|6816.7|6782.7|6780.7|2049
1638208800000|2021-11-29 18:00:00|6816.2|6814.2|6820.2|6818.2|6823.2|6821.2|6812.7|6810.7|1171
1638212400000|2021-11-29 19:00:00|6820.4|6818.4|6806.9|6804.9|6820.7|6818.7|6805.4|6803.4|1328
1638216000000|2021-11-29 20:00:00|6806.7|6804.7|6792.4|6790.4|6811.9|6809.9|6792.2|6790.2|1898
1638219600000|2021-11-29 21:00:00|6794.6|6790.6|6804.7|6800.7|6807.8|6803.8|6793|6789|0
1638223200000|2021-11-29 22:00:00|6804.8|6800.8|6807.1|6803.1|6807.4|6803.4|6803.2|6799.2|0
1638226800000|2021-11-29 23:00:00|6807.6|6803.6|6816.6|6812.6|6820.6|6816.6|6806.5|6802.5|0
1638230400000|2021-11-30 00:00:00|6817.1|6813.1|6840.7|6837.7|6843|6840|6812.4|6808.8|0
1638234000000|2021-11-30 01:00:00|6840.6|6837.6|6826|6823|6841.6|6838.6|6826|6823|0
1638237600000|2021-11-30 02:00:00|6825.7|6822.7|6812|6809|6828|6825|6804|6801|0
1638241200000|2021-11-30 03:00:00|6812.1|6809.1|6803|6800|6812.8|6809.8|6791.4|6788.4|0
1638244800000|2021-11-30 04:00:00|6803.2|6800.2|6791.2|6788.2|6805.6|6802.6|6787.3|6784.3|0
1638248400000|2021-11-30 05:00:00|6791.3|6788.3|6663.1|6660.1|6792|6789|6655.8|6652.8|0
1638252000000|2021-11-30 06:00:00|6663.4|6660.4|6664.9|6661.9|6677.5|6674.5|6590.8|6587.8|0
1638255600000|2021-11-30 07:00:00|6666.4|6663.4|6689.7|6687.7|6698.2|6696.2|6646.9|6644.9|4611
1638259200000|2021-11-30 08:00:00|6689.2|6688.2|6692|6691|6716.4|6715.4|6667|6666|15328
1638262800000|2021-11-30 09:00:00|6691.5|6690.5|6694.5|6693.5|6694.5|6693.5|6656.8|6655.8|9585
1638266400000|2021-11-30 10:00:00|6694.3|6693.3|6694|6693|6707.5|6706.5|6675.5|6674.5|7373
1638270000000|2021-11-30 11:00:00|6695|6694|6700.5|6699.5|6704.8|6703.8|6672|6671|4205
1638273600000|2021-11-30 12:00:00|6699.5|6698.5|6714.6|6713.6|6729.5|6728.5|6698|6697|4649
1638277200000|2021-11-30 13:00:00|6714.8|6713.8|6754.3|6753.3|6755.8|6754.8|6697.8|6696.8|4276
1638280800000|2021-11-30 14:00:00|6754.6|6753.6|6749.1|6748.1|6767.8|6766.8|6739.1|6738.1|11412
1638284400000|2021-11-30 15:00:00|6748.6|6747.6|6729|6728|6784|6783|6728.8|6727.8|15360
1638288000000|2021-11-30 16:00:00|6728.8|6727.8|6706.5|6704.5|6774.8|6773.8|6690.8|6688.8|28280
1638291600000|2021-11-30 17:00:00|6705.3|6703.3|6721.5|6719.5|6727.3|6725.3|6694.5|6692.5|3329
1638295200000|2021-11-30 18:00:00|6722.3|6720.3|6747.5|6745.5|6748|6746|6710.5|6708.5|1681
1638298800000|2021-11-30 19:00:00|6746.8|6744.8|6729|6727|6751.3|6749.3|6721.8|6719.8|1798
1638302400000|2021-11-30 20:00:00|6728.3|6726.3|6737.8|6735.8|6744|6742|6719|6717|1991
1638306000000|2021-11-30 21:00:00|6737.3|6735.3|6764.3|6760.3|6764.9|6760.9|6729.1|6725.1|0
1638309600000|2021-11-30 22:00:00|6764.1|6760.1|6764.1|6760.1|6764.4|6760.4|6762.2|6758.2|0
1638313200000|2021-11-30 23:00:00|6764.7|6760.7|6764.2|6760.2|6779.9|6775.9|6757.1|6753.1|0
1638316800000|2021-12-01 00:00:00|6764.5|6760.5|6742.4|6739.4|6776.9|6772.9|6727.9|6724.9|0
1638320400000|2021-12-01 01:00:00|6742.3|6739.3|6774.4|6771.4|6780.3|6777.3|6732.1|6729.1|0
1638324000000|2021-12-01 02:00:00|6774.3|6771.3|6794.4|6791.4|6795.1|6792.1|6773.2|6770.2|0
1638327600000|2021-12-01 03:00:00|6794.3|6791.3|6778.5|6775.5|6794.3|6791.3|6769.2|6766.2|0
1638331200000|2021-12-01 04:00:00|6778.6|6775.6|6797.7|6794.7|6799.4|6796.4|6778.6|6775.6|0
1638334800000|2021-12-01 05:00:00|6797.8|6794.8|6789.5|6786.5|6798.6|6795.6|6787.1|6784.1|0
1638338400000|2021-12-01 06:00:00|6789.8|6786.8|6804.7|6801.7|6818.5|6815.5|6787.5|6784.5|0
1638342000000|2021-12-01 07:00:00|6804.9|6801.9|6790.5|6788.5|6812.3|6810.3|6780.5|6778.5|3323
1638345600000|2021-12-01 08:00:00|6788.3|6786.3|6780.1|6779.1|6790.5|6789.5|6750.8|6749.8|10190
1638349200000|2021-12-01 09:00:00|6779.6|6778.6|6814.1|6813.1|6821.1|6820.1|6774.6|6773.6|8236
1638352800000|2021-12-01 10:00:00|6813.1|6812.1|6815.1|6814.1|6820.1|6819.1|6801.6|6800.6|9094
1638356400000|2021-12-01 11:00:00|6815.6|6814.6|6827.1|6826.1|6827.6|6826.6|6794.9|6793.9|3417
1638360000000|2021-12-01 12:00:00|6827.4|6826.4|6841.2|6840.2|6845.1|6844.1|6819.6|6818.6|4191
1638363600000|2021-12-01 13:00:00|6840.9|6839.9|6847.4|6846.4|6851.2|6850.2|6831.4|6830.4|4137
1638367200000|2021-12-01 14:00:00|6847.2|6846.2|6831.2|6830.2|6848.4|6847.4|6822.2|6821.2|9149
1638370800000|2021-12-01 15:00:00|6830.7|6829.7|6864.5|6863.5|6869|6868|6822.7|6821.7|6894
1638374400000|2021-12-01 16:00:00|6864.8|6863.8|6855.3|6853.3|6904|6903|6848|6846|17746
1638378000000|2021-12-01 17:00:00|6855.5|6853.5|6825.8|6823.8|6870.5|6868.5|6824.8|6822.8|2751
1638381600000|2021-12-01 18:00:00|6825.5|6823.5|6805.5|6803.5|6832.8|6830.8|6783.8|6781.8|3958
1638385200000|2021-12-01 19:00:00|6804.8|6802.8|6790.5|6788.5|6809|6807|6784|6782|1749
1638388800000|2021-12-01 20:00:00|6791.5|6789.5|6727.5|6725.5|6793.8|6791.8|6727.5|6725.5|3715
1638392400000|2021-12-01 21:00:00|6729.5|6724|6747.7|6743.7|6747.8|6743.8|6710.7|6706.7|0
1638396000000|2021-12-01 22:00:00|6736.6|6732.6|6743.3|6739.3|6743.6|6739.6|6736.4|6732.4|0
1638399600000|2021-12-01 23:00:00|6745.5|6741.5|6771.8|6767.8|6774|6770|6738.8|6734.8|0
1638403200000|2021-12-02 00:00:00|6771.9|6767.9|6768.9|6765.9|6784.1|6781.1|6756.8|6753.8|0
1638406800000|2021-12-02 01:00:00|6769|6766|6790.4|6787.4|6794.7|6791.7|6760.9|6757.9|0
1638410400000|2021-12-02 02:00:00|6790.3|6787.3|6808.1|6805.1|6809.5|6806.5|6780.3|6777.3|0
1638414000000|2021-12-02 03:00:00|6808.3|6805.3|6801.4|6798.4|6809.1|6806.1|6790.9|6787.9|0
1638417600000|2021-12-02 04:00:00|6801.5|6798.5|6800.2|6797.2|6809.7|6806.7|6797.4|6794.4|0
1638421200000|2021-12-02 05:00:00|6800|6797|6807.8|6804.8|6809.5|6806.5|6790|6787|0
1638424800000|2021-12-02 06:00:00|6806.8|6803.8|6821.1|6818.1|6828.1|6825.1|6793.5|6790.5|0
1638428400000|2021-12-02 07:00:00|6820.1|6817.1|6808.8|6806.8|6839.8|6837.8|6790.3|6788.3|4214
1638432000000|2021-12-02 08:00:00|6804.5|6803.5|6822.8|6821.8|6827.3|6826.3|6787.8|6786.8|12177
1638435600000|2021-12-02 09:00:00|6822.6|6821.6|6838.1|6837.1|6851.6|6850.6|6813.3|6812.3|5661
1638439200000|2021-12-02 10:00:00|6838.3|6837.3|6835.6|6834.6|6843.3|6842.3|6796.8|6795.8|5273
1638442800000|2021-12-02 11:00:00|6834.8|6833.8|6807.6|6806.6|6837.8|6836.8|6802.8|6801.8|6236
1638446400000|2021-12-02 12:00:00|6807.3|6806.3|6791.7|6790.7|6816.6|6815.6|6765.4|6764.4|5172
1638450000000|2021-12-02 13:00:00|6791.4|6790.4|6777.4|6776.4|6802.4|6801.4|6772.2|6771.2|4532
1638453600000|2021-12-02 14:00:00|6776.9|6775.9|6808.2|6807.2|6811.9|6810.9|6763.4|6762.4|13406
1638457200000|2021-12-02 15:00:00|6808.9|6807.9|6814.7|6813.7|6814.9|6813.9|6780.2|6779.2|9151
1638460800000|2021-12-02 16:00:00|6813.9|6812.9|6813.9|6811.9|6820.2|6819.2|6778.2|6776.2|14035
1638464400000|2021-12-02 17:00:00|6814.4|6812.4|6825.4|6823.4|6843.7|6841.7|6812.7|6810.7|3218
1638468000000|2021-12-02 18:00:00|6826.4|6824.4|6833.4|6831.4|6834.7|6832.7|6811.4|6809.4|1648
1638471600000|2021-12-02 19:00:00|6832.9|6830.9|6834.2|6832.2|6842.7|6840.7|6826.4|6824.4|1386
1638475200000|2021-12-02 20:00:00|6834.9|6832.9|6828.2|6826.2|6845.4|6843.4|6812.9|6810.9|2219
1638478800000|2021-12-02 21:00:00|6828|6824|6839.6|6835.6|6840.5|6836.5|6817.5|6813.5|0
1638482400000|2021-12-02 22:00:00|6838.9|6834.9|6839.8|6835.8|6841.9|6837.9|6838.3|6834.3|0
1638486000000|2021-12-02 23:00:00|6840.3|6836.3|6798.7|6794.7|6845.5|6841.5|6795.6|6791.6|0
1638489600000|2021-12-03 00:00:00|6798.6|6794.6|6804.4|6801.4|6812.9|6809.9|6787.8|6784.8|0
1638493200000|2021-12-03 01:00:00|6804.6|6801.6|6786.7|6783.7|6814.4|6811.4|6763.4|6760.4|0
1638496800000|2021-12-03 02:00:00|6786.9|6783.9|6791.5|6788.5|6795.3|6792.3|6781.5|6778.5|0
1638500400000|2021-12-03 03:00:00|6791.3|6788.3|6821.5|6818.5|6826|6823|6789.1|6786.1|0
1638504000000|2021-12-03 04:00:00|6821.6|6818.6|6829.7|6826.7|6837.3|6834.3|6820.2|6817.2|0
1638507600000|2021-12-03 05:00:00|6829.5|6826.5|6841.4|6838.4|6852.6|6849.6|6826.3|6823.3|0
1638511200000|2021-12-03 06:00:00|6841.5|6838.5|6850.5|6847.5|6858.1|6855.1|6838.1|6835.1|0
1638514800000|2021-12-03 07:00:00|6851.8|6848.8|6860.9|6858.9|6861.2|6859.2|6835.2|6833.2|1682
1638518400000|2021-12-03 08:00:00|6860.4|6859.4|6812|6811|6873.9|6872.9|6807.7|6806.7|7751
1638522000000|2021-12-03 09:00:00|6812.2|6811.2|6806.5|6805.5|6823.7|6822.7|6800.2|6799.2|3627
1638525600000|2021-12-03 10:00:00|6807|6806|6785.7|6784.7|6811|6810|6778.2|6777.2|4606
1638529200000|2021-12-03 11:00:00|6786|6785|6803.2|6802.2|6804.2|6803.2|6783.7|6782.7|3304
1638532800000|2021-12-03 12:00:00|6803|6802|6812.2|6811.2|6813.5|6812.5|6797|6796|2015
1638536400000|2021-12-03 13:00:00|6812.5|6811.5|6815.7|6814.7|6831.2|6830.2|6805.2|6804.2|4760
1638540000000|2021-12-03 14:00:00|6816.2|6815.2|6771|6770|6836.7|6835.7|6770.2|6769.2|6790
1638543600000|2021-12-03 15:00:00|6770.7|6769.7|6750.7|6749.7|6784.5|6783.5|6743.7|6742.7|10314
1638547200000|2021-12-03 16:00:00|6751.2|6750.2|6732.7|6730.7|6770|6768|6730.2|6729.2|13221
1638550800000|2021-12-03 17:00:00|6733.2|6731.2|6749.5|6747.5|6763.2|6761.2|6729.2|6727.2|2046
1638554400000|2021-12-03 18:00:00|6749.2|6747.2|6741.5|6739.5|6763.7|6761.7|6737|6735|1631
1638558000000|2021-12-03 19:00:00|6741.2|6739.2|6736.2|6734.2|6749.7|6747.7|6730.2|6728.2|1222
1638561600000|2021-12-03 20:00:00|6736|6734|6778.7|6776.7|6779|6777|6728.2|6726.2|1887
1638565200000|2021-12-03 21:00:00|6773.8|6769.8|6772.7|6768.7|6790.6|6786.6|6765.1|6761.1|0
1638745200000|2021-12-05 23:00:00|6781.3|6777.3|6808.9|6804.9|6812.7|6808.7|6780.9|6776.9|0
1638748800000|2021-12-06 00:00:00|6809.2|6805.2|6801.6|6798.6|6811.4|6807.4|6770.2|6767.2|0
1638752400000|2021-12-06 01:00:00|6801.2|6798.2|6810.7|6807.7|6817.1|6814.1|6790.4|6787.4|0
1638756000000|2021-12-06 02:00:00|6810.8|6807.8|6815.2|6812.2|6818.8|6815.8|6803.8|6800.8|0
1638759600000|2021-12-06 03:00:00|6815.3|6812.3|6816.2|6813.2|6824.9|6821.9|6812.6|6809.6|0
1638763200000|2021-12-06 04:00:00|6816.3|6813.3|6824.7|6821.7|6830.3|6827.3|6816.3|6813.3|0
1638766800000|2021-12-06 05:00:00|6824.9|6821.9|6821.7|6818.7|6831.1|6828.1|6818.4|6815.4|0
1638770400000|2021-12-06 06:00:00|6821.8|6818.8|6814|6811|6825.7|6822.7|6805.3|6802.3|0
1638774000000|2021-12-06 07:00:00|6813.2|6810.2|6796.2|6794.2|6823.7|6821.7|6796.2|6794.2|2826
1638777600000|2021-12-06 08:00:00|6796|6795|6806.7|6805.7|6817.2|6816.2|6777.2|6776.2|11171
1638781200000|2021-12-06 09:00:00|6806.2|6805.2|6792|6791|6824.2|6823.2|6789.2|6788.2|4059
1638784800000|2021-12-06 10:00:00|6792.2|6791.2|6800.7|6799.7|6803.5|6802.5|6781.7|6780.7|3533
1638788400000|2021-12-06 11:00:00|6800.5|6799.5|6822.2|6821.2|6823.2|6822.2|6799|6798|3133
1638792000000|2021-12-06 12:00:00|6822.5|6821.5|6823.4|6822.4|6826|6825|6815.8|6814.8|1877
1638795600000|2021-12-06 13:00:00|6823.6|6822.6|6842.1|6841.1|6842.4|6841.4|6822.6|6821.6|4342
1638799200000|2021-12-06 14:00:00|6841.9|6840.9|6853.1|6852.1|6857.1|6856.1|6833.1|6832.1|6987
1638802800000|2021-12-06 15:00:00|6854.1|6853.1|6885.5|6884.5|6890.2|6889.2|6849.9|6848.9|10988
1638806400000|2021-12-06 16:00:00|6885.7|6884.7|6853.9|6851.9|6888.2|6887.2|6849.2|6847.2|15450
1638810000000|2021-12-06 17:00:00|6854.4|6852.4|6881.7|6879.7|6881.7|6879.7|6852.7|6850.7|2401
1638813600000|2021-12-06 18:00:00|6882.7|6880.7|6887.2|6885.2|6889.2|6887.2|6875.9|6873.9|1021
1638817200000|2021-12-06 19:00:00|6886.9|6884.9|6871.2|6869.2|6890.9|6888.9|6869.4|6867.4|694
1638820800000|2021-12-06 20:00:00|6870.9|6868.9|6879.4|6877.4|6884.4|6882.4|6869.4|6867.4|899
1638824400000|2021-12-06 21:00:00|6881|6877|6888.6|6884.6|6888.8|6884.8|6876.1|6872.1|0
1638828000000|2021-12-06 22:00:00|6888.3|6884.3|6887.9|6883.9|6888.3|6884.3|6887.1|6883.1|0
1638831600000|2021-12-06 23:00:00|6887.7|6883.7|6886.2|6882.2|6892|6888|6880.1|6876.1|0
1638835200000|2021-12-07 00:00:00|6886.3|6882.3|6878.1|6875.1|6888|6884|6865.3|6862.3|0
1638838800000|2021-12-07 01:00:00|6878.2|6875.2|6888.8|6885.8|6897.2|6894.2|6876.9|6873.9|0
1638842400000|2021-12-07 02:00:00|6888.1|6885.1|6875.5|6872.5|6890.5|6887.5|6874.7|6871.7|0
1638846000000|2021-12-07 03:00:00|6876.1|6873.1|6890.2|6887.2|6891.7|6888.7|6874.6|6871.6|0
1638849600000|2021-12-07 04:00:00|6890.4|6887.4|6905.4|6902.4|6908.6|6905.6|6890.1|6887.1|0
1638853200000|2021-12-07 05:00:00|6905.2|6902.2|6922.3|6919.3|6922.7|6919.7|6900.5|6897.5|0
1638856800000|2021-12-07 06:00:00|6922.2|6919.2|6919.2|6916.2|6925.9|6922.9|6909.5|6906.5|0
1638860400000|2021-12-07 07:00:00|6919.5|6916.5|6940.4|6938.4|6943.7|6941.7|6918.2|6915.2|2805
1638864000000|2021-12-07 08:00:00|6938.7|6937.7|6988.7|6987.7|6995|6994|6928.9|6927.9|11195
1638867600000|2021-12-07 09:00:00|6989|6988|7006|7005|7009.5|7008.5|6988.5|6987.5|4800
1638871200000|2021-12-07 10:00:00|7006.2|7005.2|7020.2|7019.2|7022.2|7021.2|7004.2|7003.2|2855
1638874800000|2021-12-07 11:00:00|7020|7019|7020.2|7019.2|7026|7025|7017.2|7016.2|965
1638878400000|2021-12-07 12:00:00|7025.2|7024.2|7023.8|7022.8|7027.7|7026.7|7017.2|7016.2|7794
1638882000000|2021-12-07 13:00:00|7023.6|7022.6|7023.6|7022.6|7031.3|7030.3|7019.3|7018.3|2769
1638885600000|2021-12-07 14:00:00|7024.1|7023.1|7044.6|7043.6|7045.1|7044.1|7018.6|7017.6|5130
1638889200000|2021-12-07 15:00:00|7045.1|7044.1|7060.5|7059.5|7062|7061|7041.3|7040.3|5903
1638892800000|2021-12-07 16:00:00|7060|7059|7061.8|7059.8|7074.5|7072.5|7054.5|7052.5|14649
1638896400000|2021-12-07 17:00:00|7062|7060|7080.3|7078.3|7080.8|7078.8|7059.3|7057.3|1646
1638900000000|2021-12-07 18:00:00|7080|7078|7067|7065|7080|7078|7066.5|7064.5|490
1638903600000|2021-12-07 19:00:00|7066.8|7064.8|7064|7062|7067.3|7065.3|7059.3|7057.3|568
1638907200000|2021-12-07 20:00:00|7063.5|7061.5|7062.5|7060.5|7067.8|7065.8|7043.8|7041.8|1285
1638910800000|2021-12-07 21:00:00|7063.3|7059.3|7078|7074|7081.4|7077.4|7061.5|7057.5|0
1638914400000|2021-12-07 22:00:00|7078.1|7074.1|7078.8|7074.8|7079.7|7075.7|7077.6|7073.6|0
1638918000000|2021-12-07 23:00:00|7078.9|7074.9|7067.3|7063.3|7080.2|7076.2|7063.2|7059.2|0
1638921600000|2021-12-08 00:00:00|7067.2|7063.2|7079|7076|7080|7077|7043.2|7040.2|0
1638925200000|2021-12-08 01:00:00|7078.7|7075.7|7061.3|7058.3|7078.7|7075.7|7052.9|7049.9|0
1638928800000|2021-12-08 02:00:00|7061.5|7058.5|7074.7|7071.7|7082.2|7079.2|7061.3|7058.3|0
1638932400000|2021-12-08 03:00:00|7074.8|7071.8|7076.6|7073.6|7083.5|7080.5|7071.1|7068.1|0
1638936000000|2021-12-08 04:00:00|7076.9|7073.9|7074|7071|7085.8|7082.8|7069.6|7066.6|0
1638939600000|2021-12-08 05:00:00|7074.1|7071.1|7074.6|7071.6|7075.7|7072.7|7062.4|7059.4|0
1638943200000|2021-12-08 06:00:00|7074.4|7071.4|7062.2|7059.2|7075.9|7072.9|7059.6|7056.6|0
1638946800000|2021-12-08 07:00:00|7062.7|7059.7|7064.8|7062.8|7072.3|7070.3|7045|7043|2156
1638950400000|2021-12-08 08:00:00|7064.5|7062.5|7094.6|7093.6|7106|7105|7055|7054|8214
1638954000000|2021-12-08 09:00:00|7094.8|7093.8|7062.3|7061.3|7094.8|7093.8|7054.8|7053.8|3963
1638957600000|2021-12-08 10:00:00|7062.6|7061.6|7030.6|7029.6|7062.8|7061.8|7029.6|7028.6|8405
1638961200000|2021-12-08 11:00:00|7030.3|7029.3|7085.3|7084.3|7105.3|7104.3|7026.3|7025.3|8994
1638964800000|2021-12-08 12:00:00|7085.1|7084.1|7057.2|7056.2|7091.6|7090.6|7049.7|7048.7|3287
1638968400000|2021-12-08 13:00:00|7057.4|7056.4|7051.4|7050.4|7064.2|7063.2|7049.7|7048.7|1872
1638972000000|2021-12-08 14:00:00|7051.2|7050.2|7041.7|7040.7|7053.7|7052.7|7034.4|7033.4|4443
1638975600000|2021-12-08 15:00:00|7041.4|7040.4|7024.6|7023.6|7048.9|7047.9|7019.6|7018.6|5347
1638979200000|2021-12-08 16:00:00|7024.3|7023.3|7021.6|7019.6|7032.1|7031.1|7012.1|7010.1|9633
1638982800000|2021-12-08 17:00:00|7021.1|7019.1|7020.3|7018.3|7026.6|7024.6|7015.6|7013.6|832
1638986400000|2021-12-08 18:00:00|7020.6|7018.6|7025.3|7023.3|7028.1|7026.1|7017.6|7015.6|385
1638990000000|2021-12-08 19:00:00|7025.6|7023.6|7029.6|7027.6|7029.8|7027.8|7020.8|7018.8|373
1638993600000|2021-12-08 20:00:00|7029.3|7027.3|7030.1|7028.1|7037.3|7035.3|7026.1|7024.1|788
1638997200000|2021-12-08 21:00:00|7031.7|7027.7|7030.8|7026.8|7034.9|7030.9|7029.2|7025.2|0
1639000800000|2021-12-08 22:00:00|7030.5|7026.5|7030.7|7026.7|7031.2|7027.2|7030.1|7026.1|0
1639004400000|2021-12-08 23:00:00|7030.6|7026.6|7028.9|7024.9|7034.1|7030.1|7026.4|7022.4|0
1639008000000|2021-12-09 00:00:00|7028.7|7024.7|7026.5|7023.5|7033.3|7030.3|7023.6|7020.6|0
1639011600000|2021-12-09 01:00:00|7026.3|7023.3|7036.1|7033.1|7041.2|7038.2|7024.5|7021.5|0
1639015200000|2021-12-09 02:00:00|7036.3|7033.3|7046.6|7043.6|7047.7|7044.7|7033|7030|0
1639018800000|2021-12-09 03:00:00|7046.9|7043.9|7027.7|7024.7|7052.1|7049.1|7026.1|7023.1|0
1639022400000|2021-12-09 04:00:00|7027.5|7024.5|7020|7017|7032.3|7029.3|7019.2|7016.2|0
1639026000000|2021-12-09 05:00:00|7019.7|7016.7|7023.1|7020.1|7030.8|7027.8|7019.2|7016.2|0
1639029600000|2021-12-09 06:00:00|7023|7020|7031|7028|7035.6|7032.6|7020.8|7017.8|0
1639033200000|2021-12-09 07:00:00|7031.3|7028.3|7039.1|7037.1|7043.3|7041.3|7023.8|7021.8|1468
1639036800000|2021-12-09 08:00:00|7038.3|7036.3|7029.3|7028.3|7046.3|7045.3|7016.8|7015.8|6101
1639040400000|2021-12-09 09:00:00|7029.5|7028.5|7026.8|7025.8|7037.8|7036.8|7025.3|7024.3|3340
1639044000000|2021-12-09 10:00:00|7027|7026|7017.5|7016.5|7028.8|7027.8|6996|6995|4130
1639047600000|2021-12-09 11:00:00|7017.3|7016.3|7007.8|7006.8|7024.8|7023.8|6999.3|6998.3|5588
1639051200000|2021-12-09 12:00:00|7007|7006|6993.3|6992.3|7013.8|7012.8|6991.6|6990.6|5915
1639054800000|2021-12-09 13:00:00|6993.1|6992.1|6994.8|6993.8|7000.6|6999.6|6983.3|6982.3|3723
1639058400000|2021-12-09 14:00:00|6995.8|6994.8|7000.6|6999.6|7005.6|7004.6|6992.1|6991.1|4373
1639062000000|2021-12-09 15:00:00|7000.8|6999.8|7006.1|7005.1|7011.1|7010.1|6992.9|6991.9|6994
1639065600000|2021-12-09 16:00:00|7006.6|7005.6|7003.4|7001.4|7014.9|7012.9|6997.9|6996.9|17468
1639069200000|2021-12-09 17:00:00|7003.6|7001.6|7012.1|7010.1|7013.4|7011.4|6996.4|6994.4|955
1639072800000|2021-12-09 18:00:00|7011.9|7009.9|7007.1|7005.1|7012.1|7010.1|7001.6|6999.6|675
1639076400000|2021-12-09 19:00:00|7006.9|7004.9|6999.1|6997.1|7014.6|7012.6|6996.4|6994.4|708
1639080000000|2021-12-09 20:00:00|6999.4|6997.4|6993.6|6991.6|7003.9|7001.9|6988.9|6986.9|1041
1639083600000|2021-12-09 21:00:00|6995.4|6991.4|7000.4|6996.4|7001.2|6997.2|6989.3|6985.3|0
1639087200000|2021-12-09 22:00:00|6999.7|6995.7|7002.5|6998.5|7003.6|6999.6|6999.7|6995.7|0
1639090800000|2021-12-09 23:00:00|7002.7|6998.7|7007.4|7003.4|7012.4|7008.4|7001.1|6997.1|0
1639094400000|2021-12-10 00:00:00|7007.8|7003.8|6986.4|6983.4|7010.4|7006.4|6984|6981|0
1639098000000|2021-12-10 01:00:00|6986.5|6983.5|6998.8|6995.8|7001.9|6998.9|6983.2|6980.2|0
1639101600000|2021-12-10 02:00:00|6998.9|6995.9|6998.1|6995.1|7001.7|6998.7|6995.9|6992.9|0
1639105200000|2021-12-10 03:00:00|6997.9|6994.9|6993.1|6990.1|7001.8|6998.8|6993.1|6990.1|0
1639108800000|2021-12-10 04:00:00|6993.2|6990.2|6993.5|6990.5|6998.4|6995.4|6991.4|6988.4|0
1639112400000|2021-12-10 05:00:00|6993.4|6990.4|6980.3|6977.3|6995.6|6992.6|6977|6974|0
1639116000000|2021-12-10 06:00:00|6980.2|6977.2|6979.6|6976.6|6984.1|6981.1|6976.8|6973.8|0
1639119600000|2021-12-10 07:00:00|6979.7|6976.7|6971.4|6969.4|6984.4|6982.4|6965.9|6963.9|1795
1639123200000|2021-12-10 08:00:00|6972.4|6971.4|6977.5|6976.5|6983.1|6982.1|6960.4|6959.4|5822
1639126800000|2021-12-10 09:00:00|6977|6976|6985|6984|6989.3|6988.3|6970|6969|2042
1639130400000|2021-12-10 10:00:00|6985.3|6984.3|6991.3|6990.3|6995.8|6994.8|6979.3|6978.3|6910
1639134000000|2021-12-10 11:00:00|6991.5|6990.5|7010.3|7009.3|7012.8|7011.8|6991|6990|2713
1639137600000|2021-12-10 12:00:00|7010|7009|7002.9|7001.9|7014|7013|6999.5|6998.5|5628
1639141200000|2021-12-10 13:00:00|7002.7|7001.7|7020.2|7019.2|7027.7|7026.7|6990.2|6989.2|4069
1639144800000|2021-12-10 14:00:00|7022.2|7021.2|6993.9|6992.9|7025.4|7024.4|6989.9|6988.9|11253
1639148400000|2021-12-10 15:00:00|6993.7|6992.7|6994.7|6993.7|7005.7|7004.7|6984.5|6983.5|3795
1639152000000|2021-12-10 16:00:00|6994.5|6993.5|6996.1|6994.1|7002.9|7000.9|6977|6976|7735
1639155600000|2021-12-10 17:00:00|6996.4|6994.4|6997.6|6995.6|7000.9|6998.9|6990.1|6988.1|1011
1639159200000|2021-12-10 18:00:00|6997.9|6995.9|7001.1|6999.1|7004.1|7002.1|6994.9|6992.9|644
1639162800000|2021-12-10 19:00:00|7000.9|6998.9|6994.1|6992.1|7003.1|7001.1|6993.1|6991.1|402
1639166400000|2021-12-10 20:00:00|6993.6|6991.6|7003.9|7001.9|7005.9|7003.9|6991.4|6989.4|704
1639170000000|2021-12-10 21:00:00|7003.3|6999.3|7004.7|7000.7|7006.9|7002.9|6999.2|6995.2|0
1639350000000|2021-12-12 23:00:00|7009.8|7005.8|7016.1|7012.1|7018.1|7014.1|7008.5|7004.5|0
1639353600000|2021-12-13 00:00:00|7016|7012|7027.6|7024.6|7028.6|7025.6|7013.6|7009.7|0
1639357200000|2021-12-13 01:00:00|7027.3|7024.3|7028|7025|7030.7|7027.7|7022.2|7019.2|0
1639360800000|2021-12-13 02:00:00|7027.9|7024.9|7022|7019|7027.9|7024.9|7019.1|7016.1|0
1639364400000|2021-12-13 03:00:00|7021.9|7018.9|7023.5|7020.5|7026.9|7023.9|7020|7017|0
1639368000000|2021-12-13 04:00:00|7023.6|7020.6|7022.5|7019.5|7025.3|7022.3|7020.7|7017.7|0
1639371600000|2021-12-13 05:00:00|7022.6|7019.6|7018.1|7015.1|7022.6|7019.6|7010.2|7007.2|0
1639375200000|2021-12-13 06:00:00|7017.8|7014.8|7023.8|7020.8|7029.4|7026.4|7014.8|7011.8|0
1639378800000|2021-12-13 07:00:00|7024|7021|7003.4|7001.4|7025.4|7022.9|6994.9|6992.9|1974
1639382400000|2021-12-13 08:00:00|7002.9|7001.9|7008.3|7007.3|7014.8|7013.8|6985.9|6984.9|8954
1639386000000|2021-12-13 09:00:00|7008.8|7007.8|7018.8|7017.8|7030.1|7029.1|7007.3|7006.3|19946
1639389600000|2021-12-13 10:00:00|7019.1|7018.1|7007.3|7006.3|7023.8|7022.8|7000.6|6999.6|17371
1639393200000|2021-12-13 11:00:00|7007.6|7006.6|7010.8|7009.8|7020.8|7019.8|7000.8|6999.8|7058
1639396800000|2021-12-13 12:00:00|7011.1|7010.1|7001.6|7000.6|7011.1|7010.1|6991.6|6990.6|20462
1639400400000|2021-12-13 13:00:00|7001.8|7000.8|6997.8|6996.8|7005.6|7004.6|6993.8|6992.8|13524
1639404000000|2021-12-13 14:00:00|6998.1|6997.1|6964.8|6963.8|6998.3|6997.3|6962.1|6961.1|12682
1639407600000|2021-12-13 15:00:00|6965.1|6964.1|6945.7|6944.7|6976|6975|6927.5|6926.5|15178
1639411200000|2021-12-13 16:00:00|6945|6944|6950.2|6948.2|6956.5|6954.5|6934.7|6933.7|15279
1639414800000|2021-12-13 17:00:00|6950|6948|6953.7|6951.7|6963|6961|6943.7|6941.7|1238
1639418400000|2021-12-13 18:00:00|6953.5|6951.5|6952.5|6950.5|6957.7|6955.7|6946|6944|543
1639422000000|2021-12-13 19:00:00|6952|6950|6960|6958|6960.2|6958.2|6947.5|6945.5|602
1639425600000|2021-12-13 20:00:00|6960.2|6958.2|6937.2|6935.2|6964|6962|6931.5|6929.5|2007
1639429200000|2021-12-13 21:00:00|6939.2|6938.4|6945.8|6941.8|6949.8|6945.8|6932.3|6928.3|2
1639432800000|2021-12-13 22:00:00|6945.6|6941.6|6944.3|6940.3|6945.8|6941.8|6943.5|6939.5|0
1639436400000|2021-12-13 23:00:00|6944.2|6940.2|6948.3|6944.3|6950.9|6946.9|6941.9|6937.9|0
1639440000000|2021-12-14 00:00:00|6948.2|6944.2|6960.6|6957.6|6963.6|6960.6|6947.8|6943.8|0
1639443600000|2021-12-14 01:00:00|6960.8|6957.8|6954.2|6951.2|6965|6962|6950.8|6947.8|0
1639447200000|2021-12-14 02:00:00|6954.3|6951.3|6951.2|6948.2|6957.7|6954.7|6948.1|6945.1|0
1639450800000|2021-12-14 03:00:00|6951.3|6948.3|6952.6|6949.6|6956.8|6953.8|6938.7|6935.7|0
1639454400000|2021-12-14 04:00:00|6952.5|6949.5|6952.1|6949.1|6955.4|6952.4|6949.6|6946.6|0
1639458000000|2021-12-14 05:00:00|6951.9|6948.9|6948.1|6945.1|6953.5|6950.5|6944.6|6941.6|0
1639461600000|2021-12-14 06:00:00|6948|6945|6954.3|6951.3|6959|6956|6940.7|6937.7|0
1639465200000|2021-12-14 07:00:00|6954.5|6951.5|6965.2|6963.2|6969|6967|6946|6944|2348
1639468800000|2021-12-14 08:00:00|6964.7|6963.7|6971.4|6970.4|6996|6995|6964.5|6963.5|36641
1639472400000|2021-12-14 09:00:00|6971.7|6970.7|6945.9|6944.9|6980.7|6979.7|6941.9|6940.9|26694
1639476000000|2021-12-14 10:00:00|6945.4|6944.4|6942.4|6941.4|6948.4|6947.4|6936.2|6935.2|14504
1639479600000|2021-12-14 11:00:00|6941.4|6940.4|6943.4|6942.4|6956.9|6955.9|6936.7|6935.7|20993
1639483200000|2021-12-14 12:00:00|6943.9|6942.9|6948.3|6947.3|6954.2|6953.2|6940.7|6939.7|15665
1639486800000|2021-12-14 13:00:00|6948|6947|6920|6919|6950.8|6949.8|6915.5|6914.5|16935
1639490400000|2021-12-14 14:00:00|6919.8|6918.8|6934|6933|6946|6945|6904|6903|11794
1639494000000|2021-12-14 15:00:00|6934.3|6933.3|6896.7|6895.7|6941|6940|6892.9|6891.9|7899
1639497600000|2021-12-14 16:00:00|6896.4|6895.4|6888.2|6886.2|6907.4|6905.4|6883.7|6881.7|38116
1639501200000|2021-12-14 17:00:00|6887.9|6885.9|6885.9|6883.9|6892.4|6890.4|6880.2|6878.2|3334
1639504800000|2021-12-14 18:00:00|6886.2|6884.2|6892.9|6890.9|6897.2|6895.2|6883.2|6881.2|1299
1639508400000|2021-12-14 19:00:00|6892.7|6890.7|6916.4|6914.4|6918.9|6916.9|6891.4|6889.4|1164
1639512000000|2021-12-14 20:00:00|6915.9|6913.9|6928.2|6926.2|6933.4|6931.4|6910.9|6908.9|1605
1639515600000|2021-12-14 21:00:00|6926.5|6922.5|6927.9|6923.9|6929.2|6925.2|6918.9|6914.9|0
1639519200000|2021-12-14 22:00:00|6928|6924|6927.1|6923.1|6928.3|6924.3|6926.5|6922.5|0
1639522800000|2021-12-14 23:00:00|6927|6923|6925.8|6921.8|6933.1|6929.1|6919.4|6915.4|0
1639526400000|2021-12-15 00:00:00|6925.9|6921.9|6930.2|6927.2|6938|6935|6924.9|6920.9|0
1639530000000|2021-12-15 01:00:00|6930.1|6927.1|6924.2|6921.2|6931.7|6928.7|6908.2|6905.2|0
1639533600000|2021-12-15 02:00:00|6924.1|6921.1|6918.8|6915.8|6926.3|6923.3|6911.6|6908.6|0
1639537200000|2021-12-15 03:00:00|6919|6916|6922.4|6919.4|6922.6|6919.6|6917.4|6914.4|0
1639540800000|2021-12-15 04:00:00|6922.5|6919.5|6917.8|6914.8|6922.5|6919.5|6917|6914|0
1639544400000|2021-12-15 05:00:00|6917.5|6914.5|6918.8|6915.8|6920.3|6917.3|6911.4|6908.4|0
1639548000000|2021-12-15 06:00:00|6918.9|6915.9|6908.2|6905.2|6926.2|6923.2|6904.7|6901.7|0
1639551600000|2021-12-15 07:00:00|6908|6905|6915.7|6913.7|6922.4|6920.4|6891.4|6889.4|4068
1639555200000|2021-12-15 08:00:00|6914.9|6912.9|6943.6|6942.6|6948.8|6947.8|6914.4|6912.9|13547
1639558800000|2021-12-15 09:00:00|6944.3|6943.3|6940.8|6939.8|6950.3|6949.3|6927.8|6926.8|10911
1639562400000|2021-12-15 10:00:00|6940.6|6939.6|6941.8|6940.8|6945.8|6944.8|6932.8|6931.8|4072
1639566000000|2021-12-15 11:00:00|6942.3|6941.3|6938.8|6937.8|6946.3|6945.3|6936.3|6935.3|10777
1639569600000|2021-12-15 12:00:00|6939.3|6938.3|6943.4|6942.4|6947.9|6946.9|6933.8|6932.8|5820
1639573200000|2021-12-15 13:00:00|6943.7|6942.7|6934.9|6933.9|6950.9|6949.9|6933.7|6932.7|8317
1639576800000|2021-12-15 14:00:00|6934.2|6933.2|6910.9|6909.9|6939.7|6938.7|6907.4|6906.4|5781
1639580400000|2021-12-15 15:00:00|6910.4|6909.4|6937.5|6936.5|6938.2|6937.2|6904.4|6903.4|17895
1639584000000|2021-12-15 16:00:00|6937.2|6936.2|6937.2|6935.2|6938.2|6937.2|6920|6918|13226
1639587600000|2021-12-15 17:00:00|6936.7|6934.7|6944.7|6942.7|6945.7|6943.7|6933.7|6931.7|1974
1639591200000|2021-12-15 18:00:00|6945|6943|6946.2|6944.2|6947|6945|6940.7|6938.7|1049
1639594800000|2021-12-15 19:00:00|6946|6944|6966|6964|6980.5|6978.5|6930.7|6928.7|3959
1639598400000|2021-12-15 20:00:00|6966.2|6964.2|7022|7020|7023.5|7021.5|6966.2|6964.2|3047
1639602000000|2021-12-15 21:00:00|7023.4|7019.4|7021.6|7017.6|7029.4|7025.4|7016.5|7012.5|1
1639605600000|2021-12-15 22:00:00|7022|7018|7022.4|7018.4|7023.4|7019.4|7021.5|7017.5|0
1639609200000|2021-12-15 23:00:00|7022.2|7018.2|7027.3|7023.3|7034.5|7030.5|7020.3|7016.3|0
1639612800000|2021-12-16 00:00:00|7027.2|7023.2|7023.9|7020.9|7030.3|7027.3|7017.1|7013.1|0
1639616400000|2021-12-16 01:00:00|7024|7021|7002.7|6999.7|7026.5|7023.5|6998.3|6995.3|0
1639620000000|2021-12-16 02:00:00|7002.8|6999.8|7020.5|7017.5|7022.6|7019.6|7002.8|6999.8|0
1639623600000|2021-12-16 03:00:00|7020.4|7017.4|7028.4|7025.4|7030.5|7027.5|7018.8|7015.8|0
1639627200000|2021-12-16 04:00:00|7028.6|7025.6|7036.2|7033.2|7036.2|7033.2|7026.1|7023.1|0
1639630800000|2021-12-16 05:00:00|7036.4|7033.4|7045.9|7042.9|7046.9|7043.9|7030.6|7027.6|0
1639634400000|2021-12-16 06:00:00|7045.6|7042.6|7046|7043|7052.5|7049.5|7042|7039|0
1639638000000|2021-12-16 07:00:00|7046.1|7043.1|7050|7048|7061.2|7059.2|7032|7030|2304
1639641600000|2021-12-16 08:00:00|7049.5|7048.5|7019.7|7018.7|7054.7|7053.7|7018.2|7017.2|5300
1639645200000|2021-12-16 09:00:00|7019.5|7018.5|6997.2|6996.2|7021.2|7020.2|6995|6994|6666
1639648800000|2021-12-16 10:00:00|6997.7|6996.7|7019.2|7018.2|7021.5|7020.5|6989.2|6988.2|3776
1639652400000|2021-12-16 11:00:00|7019.5|7018.5|7047.2|7046.2|7053|7052|7013.5|7012.5|6097
1639656000000|2021-12-16 12:00:00|7047.7|7046.7|7030|7029|7047.7|7046.7|7024.8|7023.8|2183
1639659600000|2021-12-16 13:00:00|7030.5|7029.5|7011.8|7010.8|7030.5|7029.5|7005|7004|4333
1639663200000|2021-12-16 14:00:00|7011.5|7010.5|6999.3|6998.3|7014.8|7013.8|6996.8|6995.8|9179
1639666800000|2021-12-16 15:00:00|7000.3|6999.3|7026.7|7025.7|7026.7|7025.7|6987.5|6986.5|8008
1639670400000|2021-12-16 16:00:00|7026.4|7025.4|7007.2|7005.2|7028.2|7027.2|7000.9|6998.9|13147
1639674000000|2021-12-16 17:00:00|7007.4|7005.4|6979.2|6977.2|7010.7|7008.7|6977.9|6975.9|5662
1639677600000|2021-12-16 18:00:00|6979.4|6977.4|6989.2|6987.2|6998.7|6996.7|6979.4|6977.4|3886
1639681200000|2021-12-16 19:00:00|6989.7|6987.7|6966.2|6964.2|6994.7|6992.7|6956.7|6954.7|1303
1639684800000|2021-12-16 20:00:00|6965.7|6963.7|6981.7|6979.7|6991.2|6989.2|6957.7|6955.7|1976
1639688400000|2021-12-16 21:00:00|6985|6981|6995.4|6991.4|7000.6|6996.6|6981|6977|0
1639692000000|2021-12-16 22:00:00|6995.5|6991.5|6992.8|6988.8|6995.5|6991.5|6991.1|6987.1|0
1639695600000|2021-12-16 23:00:00|6992.5|6988.5|6983.5|6979.5|6994.8|6990.8|6974.4|6970.4|0
1639699200000|2021-12-17 00:00:00|6983.7|6979.7|6990.1|6987.1|6999.2|6996.2|6982.3|6979.3|0
1639702800000|2021-12-17 01:00:00|6990|6987|6992.8|6989.8|6998.8|6995.8|6988.4|6985.4|0
1639706400000|2021-12-17 02:00:00|6993|6990|6994.5|6991.5|6998.5|6995.5|6990.9|6987.9|0
1639710000000|2021-12-17 03:00:00|6994.4|6991.4|6957.9|6954.9|6994.5|6991.5|6955.9|6952.9|0
1639713600000|2021-12-17 04:00:00|6958|6955|6971.1|6968.1|6972.8|6969.8|6955.4|6952.4|0
1639717200000|2021-12-17 05:00:00|6971.2|6968.2|6960.9|6957.9|6974.2|6971.2|6955.4|6952.4|0
1639720800000|2021-12-17 06:00:00|6961.1|6958.1|6966.6|6963.6|6977.3|6974.3|6961.1|6958.1|0
1639724400000|2021-12-17 07:00:00|6967.2|6964.2|6983.9|6981.9|6984.4|6982.4|6961.2|6959.2|2764
1639728000000|2021-12-17 08:00:00|6983.7|6982.7|6987.6|6986.6|7013.4|7012.4|6980.7|6979.7|8563
1639731600000|2021-12-17 09:00:00|6987.4|6986.4|6964.1|6963.1|6988.6|6987.6|6935.9|6934.9|7256
1639735200000|2021-12-17 10:00:00|6964.4|6963.4|6943.9|6942.9|6970.6|6969.6|6934.1|6933.1|5098
1639738800000|2021-12-17 11:00:00|6943.6|6942.6|6950.6|6949.6|6963.1|6962.1|6936.6|6935.6|2652
1639742400000|2021-12-17 12:00:00|6951.6|6950.6|6911.5|6910.5|6952.9|6951.9|6910.5|6909.5|3741
1639746000000|2021-12-17 13:00:00|6911.8|6910.8|6919.5|6918.5|6923.5|6922.5|6904.5|6903.5|4745
1639749600000|2021-12-17 14:00:00|6919.3|6918.3|6920.8|6919.8|6928|6927|6897.5|6896.5|11655
1639753200000|2021-12-17 15:00:00|6919.8|6918.8|6934.5|6933.5|6944.3|6943.3|6884.3|6883.3|9511
1639756800000|2021-12-17 16:00:00|6935|6934|6912|6910|6943|6942|6898.8|6896.8|13809
1639760400000|2021-12-17 17:00:00|6911.8|6909.8|6920.5|6918.5|6923.8|6921.8|6897|6895|1682
1639764000000|2021-12-17 18:00:00|6920|6918|6938|6936|6939|6937|6913.8|6911.8|1018
1639767600000|2021-12-17 19:00:00|6938.3|6936.3|6929.5|6927.5|6939.8|6937.8|6924|6922|618
1639771200000|2021-12-17 20:00:00|6929.3|6927.3|6902.5|6900.5|6938.3|6936.3|6894.3|6892.3|1527
1639774800000|2021-12-17 21:00:00|6911.5|6909.5|6915.9|6911.9|6918.3|6914.3|6894.8|6890.8|0
1639954800000|2021-12-19 23:00:00|6915.1|6911.1|6855.1|6851.1|6918.5|6914.5|6852.7|6848.7|0
1639958400000|2021-12-20 00:00:00|6855.2|6851.2|6864.8|6861.8|6866.8|6863.8|6831.4|6828.4|0
1639962000000|2021-12-20 01:00:00|6864.9|6861.9|6839.1|6836.1|6867|6864|6835.2|6832.2|0
1639965600000|2021-12-20 02:00:00|6839|6836|6808.6|6805.6|6839|6836|6806.8|6803.8|0
1639969200000|2021-12-20 03:00:00|6808.3|6805.3|6803|6800|6818.6|6815.6|6802.6|6799.6|0
1639972800000|2021-12-20 04:00:00|6803.2|6800.2|6808.9|6805.9|6822.3|6819.3|6801.7|6798.7|0
1639976400000|2021-12-20 05:00:00|6809|6806|6788.2|6785.2|6813.4|6810.4|6784.5|6781.5|0
1639980000000|2021-12-20 06:00:00|6788.3|6785.3|6787.6|6784.6|6800.4|6797.4|6772.4|6769.4|0
1639983600000|2021-12-20 07:00:00|6787|6784|6779|6777|6797.3|6795.3|6734|6732|4752
1639987200000|2021-12-20 08:00:00|6779.8|6777.8|6780.8|6779.8|6815|6814|6759.5|6758.5|13140
1639990800000|2021-12-20 09:00:00|6780.5|6779.5|6807|6806|6807.3|6806.3|6746.8|6745.8|5872
1639994400000|2021-12-20 10:00:00|6806.5|6805.5|6853.3|6852.3|6856|6855|6805.8|6804.8|6581
1639998000000|2021-12-20 11:00:00|6853|6852|6863.8|6862.8|6864.8|6863.8|6842.3|6841.3|2704
1640001600000|2021-12-20 12:00:00|6864.3|6863.3|6844.3|6843.3|6874.3|6873.3|6843.3|6842.3|2429
1640005200000|2021-12-20 13:00:00|6844.5|6843.5|6849|6848|6861.3|6860.3|6842.8|6841.8|2650
1640008800000|2021-12-20 14:00:00|6849.3|6848.3|6862.8|6861.8|6866|6865|6839.5|6838.5|4684
1640012400000|2021-12-20 15:00:00|6862.3|6861.3|6859.9|6858.9|6871.4|6870.4|6847.4|6846.4|4730
1640016000000|2021-12-20 16:00:00|6859.4|6858.4|6891.4|6889.4|6891.4|6889.4|6851.2|6850.2|13487
1640019600000|2021-12-20 17:00:00|6891.2|6889.2|6884.9|6882.9|6896.4|6894.4|6883.2|6881.2|1493
1640023200000|2021-12-20 18:00:00|6884.7|6882.7|6905.4|6903.4|6910.7|6908.7|6882.4|6880.4|1194
1640026800000|2021-12-20 19:00:00|6904.9|6902.9|6904.4|6902.4|6912.7|6910.7|6897.2|6895.2|851
1640030400000|2021-12-20 20:00:00|6904.7|6902.7|6919.7|6917.7|6921.4|6919.4|6898.4|6896.4|1415
1640034000000|2021-12-20 21:00:00|6921.5|6917.5|6936.4|6932.4|6944.2|6940.2|6919.1|6915.1|0
1640037600000|2021-12-20 22:00:00|6937|6933|6935.8|6931.8|6937|6933|6935.1|6931.1|0
1640041200000|2021-12-20 23:00:00|6935.7|6931.7|6947.9|6943.9|6952.2|6948.2|6933.3|6929.3|0
1640044800000|2021-12-21 00:00:00|6948|6944|6928.1|6925.1|6949.3|6945.3|6908.9|6905.9|0
1640048400000|2021-12-21 01:00:00|6928.2|6925.2|6943.5|6940.5|6946.5|6943.5|6915.4|6912.4|0
1640052000000|2021-12-21 02:00:00|6943.6|6940.6|6925.4|6922.4|6944.2|6941.2|6921.1|6918.1|0
1640055600000|2021-12-21 03:00:00|6925.5|6922.5|6940.4|6937.4|6945.8|6942.8|6925.3|6922.3|0
1640059200000|2021-12-21 04:00:00|6940.6|6937.6|6936.6|6933.6|6940.9|6937.9|6928.4|6925.4|0
1640062800000|2021-12-21 05:00:00|6936.8|6933.8|6950.4|6947.4|6951.5|6948.5|6936.8|6933.8|0
1640066400000|2021-12-21 06:00:00|6950|6947|6973.2|6970.2|6977.6|6974.6|6949.7|6946.7|0
1640070000000|2021-12-21 07:00:00|6972.9|6969.9|6952.7|6950.7|6974.9|6972.9|6942.2|6940.2|2093
1640073600000|2021-12-21 08:00:00|6952.4|6950.4|6931.9|6930.9|6952.4|6950.9|6903.7|6902.7|8222
1640077200000|2021-12-21 09:00:00|6930.4|6929.4|6890.6|6889.6|6938.9|6937.9|6888.9|6887.9|4194
1640080800000|2021-12-21 10:00:00|6891.1|6890.1|6916.1|6915.1|6918.6|6917.6|6887.9|6886.9|2874
1640084400000|2021-12-21 11:00:00|6916.9|6915.9|6932.1|6931.1|6938.1|6937.1|6912.1|6911.1|2361
1640088000000|2021-12-21 12:00:00|6932.4|6931.4|6944|6943|6948.6|6947.6|6930.9|6929.9|1694
1640091600000|2021-12-21 13:00:00|6944.3|6943.3|6953.5|6952.5|6955.5|6954.5|6934.5|6933.5|1912
1640095200000|2021-12-21 14:00:00|6953.3|6952.3|6950.5|6949.5|6959.5|6958.5|6941.5|6940.5|3252
1640098800000|2021-12-21 15:00:00|6950.8|6949.8|6961.4|6960.4|6963.9|6962.9|6942.9|6941.9|4070
1640102400000|2021-12-21 16:00:00|6961.6|6960.6|6982.6|6980.6|6986.9|6984.9|6958.4|6957.4|9296
1640106000000|2021-12-21 17:00:00|6982.9|6980.9|7002.6|7000.6|7004.1|7002.1|6979.9|6977.9|1432
1640109600000|2021-12-21 18:00:00|7002.4|7000.4|7000.1|6998.1|7004.6|7002.6|6994.1|6992.1|887
1640113200000|2021-12-21 19:00:00|7000.4|6998.4|7002.1|7000.1|7004.1|7002.1|6991.1|6989.1|609
1640116800000|2021-12-21 20:00:00|7001.6|6999.6|7000.6|6998.6|7001.9|6999.9|6981.4|6979.4|973
1640120400000|2021-12-21 21:00:00|7000.7|6996.7|7002.9|6998.9|7004|7000|6991.1|6987.1|0
1640124000000|2021-12-21 22:00:00|7003.3|6999.3|7001.3|6997.3|7003.9|6999.9|7000.5|6996.5|0
1640127600000|2021-12-21 23:00:00|7001.1|6997.1|6992.4|6988.4|7003.4|6999.4|6989.6|6985.6|0
1640131200000|2021-12-22 00:00:00|6992.5|6988.5|6980.7|6977.7|6996.8|6992.8|6977.3|6974.3|0
1640134800000|2021-12-22 01:00:00|6980.5|6977.5|6983.9|6980.9|6996.5|6993.5|6980.2|6977.2|0
1640138400000|2021-12-22 02:00:00|6984.1|6981.1|6981.2|6978.2|6990.6|6987.6|6977.7|6974.7|0
1640142000000|2021-12-22 03:00:00|6980.9|6977.9|6987.2|6984.2|6989.8|6986.8|6978.3|6975.3|0
1640145600000|2021-12-22 04:00:00|6987.3|6984.3|6988.8|6985.8|6990.9|6987.9|6986.9|6983.9|0
1640149200000|2021-12-22 05:00:00|6988.9|6985.9|6992.5|6989.5|6995|6992|6984.9|6981.9|0
1640152800000|2021-12-22 06:00:00|6992.8|6989.8|6994|6991|6999.5|6996.5|6990|6987|0
1640156400000|2021-12-22 07:00:00|6993.7|6990.7|6984.1|6982.1|6998.1|6996.1|6981.1|6979.1|830
1640160000000|2021-12-22 08:00:00|6983.6|6982.6|6983.8|6982.8|6988.9|6987.9|6962.4|6961.4|5835
1640163600000|2021-12-22 09:00:00|6984|6983|6973.5|6972.5|6987.5|6986.5|6969.8|6968.8|2299
1640167200000|2021-12-22 10:00:00|6973.8|6972.8|6986.5|6985.5|6988.5|6987.5|6966.3|6965.3|2297
1640170800000|2021-12-22 11:00:00|6986.8|6985.8|6988|6987|6988.3|6987.3|6977.8|6976.8|1332
1640174400000|2021-12-22 12:00:00|6988.3|6987.3|6970|6969|6988.3|6987.3|6966.3|6965.3|1202
1640178000000|2021-12-22 13:00:00|6969.8|6968.8|6973.7|6972.7|6974.7|6973.7|6964.5|6963.5|1568
1640181600000|2021-12-22 14:00:00|6973.5|6972.5|6998.2|6997.2|7002.5|7001.5|6970|6969|3761
1640185200000|2021-12-22 15:00:00|6999|6998|7024.2|7023.2|7025.2|7024.2|6995.5|6994.5|4383
1640188800000|2021-12-22 16:00:00|7023.9|7022.9|7060.2|7058.2|7060.2|7058.2|7017.7|7016.7|9067
1640192400000|2021-12-22 17:00:00|7060.7|7058.7|7065.4|7063.4|7067.9|7065.9|7059.2|7057.2|1439
1640196000000|2021-12-22 18:00:00|7065.2|7063.2|7061.4|7059.4|7065.4|7063.4|7056.7|7054.7|494
1640199600000|2021-12-22 19:00:00|7061.2|7059.2|7064.7|7062.7|7065.2|7063.2|7055.7|7053.7|466
1640203200000|2021-12-22 20:00:00|7064.9|7062.9|7073.7|7071.7|7078.2|7076.2|7060.9|7058.9|926
1640206800000|2021-12-22 21:00:00|7074.6|7070.6|7080.4|7076.4|7082|7078|7073.2|7069.2|0
1640210400000|2021-12-22 22:00:00|7080.5|7076.5|7079.2|7075.2|7080.7|7076.7|7079.2|7075.2|0
1640214000000|2021-12-22 23:00:00|7079.1|7075.1|7082.6|7078.6|7086.1|7082.1|7079.1|7075.1|0
1640217600000|2021-12-23 00:00:00|7082.4|7078.4|7070|7067|7083.1|7079.1|7066.4|7063.4|0
1640221200000|2021-12-23 01:00:00|7070.1|7067.1|7068.6|7065.6|7071.1|7068.1|7064.8|7061.8|0
1640224800000|2021-12-23 02:00:00|7068.8|7065.8|7074.7|7071.7|7076.9|7073.9|7068.6|7065.6|0
1640228400000|2021-12-23 03:00:00|7074.6|7071.6|7071.5|7068.5|7076.1|7073.1|7067.2|7064.2|0
1640232000000|2021-12-23 04:00:00|7071.3|7068.3|7071.1|7068.1|7072.3|7069.3|7069.5|7066.5|0
1640235600000|2021-12-23 05:00:00|7071|7068|7079.3|7076.3|7080.3|7077.3|7071|7068|0
1640239200000|2021-12-23 06:00:00|7079.4|7076.4|7077.7|7074.7|7086|7083|7073.8|7070.8|0
1640242800000|2021-12-23 07:00:00|7078.1|7075.1|7074.4|7072.4|7085.9|7083.9|7074.4|7072.4|1707
1640246400000|2021-12-23 08:00:00|7073.9|7072.9|7068|7067|7079.9|7078.9|7049.9|7048.9|5723
1640250000000|2021-12-23 09:00:00|7066.5|7065.5|7066.5|7065.5|7077.5|7076.5|7064.3|7063.3|1796
1640253600000|2021-12-23 10:00:00|7066.8|7065.8|7075.5|7074.5|7080.8|7079.8|7063.8|7062.8|1438
1640257200000|2021-12-23 11:00:00|7075.8|7074.8|7080|7079|7082.5|7081.5|7068.8|7067.8|1563
1640260800000|2021-12-23 12:00:00|7080.3|7079.3|7079|7078|7084.5|7083.5|7075.5|7074.5|1272
1640264400000|2021-12-23 13:00:00|7078.8|7077.8|7084.3|7083.3|7084.8|7083.8|7069.3|7068.3|2478
1640268000000|2021-12-23 14:00:00|7084|7083|7113|7112|7114.8|7113.8|7082.8|7081.8|4110
1640271600000|2021-12-23 15:00:00|7113.5|7112.5|7117.1|7116.1|7121.6|7120.6|7109|7108|4124
1640275200000|2021-12-23 16:00:00|7117.4|7116.4|7113.4|7111.4|7120.4|7119.4|7107.4|7105.4|8799
1640278800000|2021-12-23 17:00:00|7113.1|7111.1|7099.9|7097.9|7113.1|7111.1|7099.1|7097.1|1392
1640282400000|2021-12-23 18:00:00|7099.6|7097.6|7103.1|7101.1|7104.1|7102.1|7095.9|7093.9|353
1640286000000|2021-12-23 19:00:00|7103.4|7101.4|7110.6|7108.6|7112.1|7110.1|7102.4|7100.4|225
1640289600000|2021-12-23 20:00:00|7110.4|7108.4|7103.1|7101.1|7122.9|7120.9|7101.1|7099.1|925
1640293200000|2021-12-23 21:00:00|7105.3|7101.3|7106.9|7102.9|7110.5|7106.5|7102.9|7098.9|0
1640329200000|2021-12-24 07:00:00|7101.4|7099.4|7094.4|7092.4|7104.6|7102.6|7092.6|7090.6|257
1640332800000|2021-12-24 08:00:00|7093.9|7092.9|7109.5|7108.5|7110.8|7109.8|7087.4|7086.4|1093
1640336400000|2021-12-24 09:00:00|7109.3|7108.3|7109|7108|7118.3|7117.3|7106.5|7105.5|842
1640340000000|2021-12-24 10:00:00|7108.5|7107.5|7108.3|7107.3|7113.5|7112.5|7108.3|7107.3|177
1639350000000|2021-12-12 23:00:00|7009.8|7005.8|7016.1|7012.1|7018.1|7014.1|7008.5|7004.5|0
1639353600000|2021-12-13 00:00:00|7016|7012|7027.6|7024.6|7028.6|7025.6|7013.6|7009.7|0
1639357200000|2021-12-13 01:00:00|7027.3|7024.3|7028|7025|7030.7|7027.7|7022.2|7019.2|0
1639360800000|2021-12-13 02:00:00|7027.9|7024.9|7022|7019|7027.9|7024.9|7019.1|7016.1|0
1639364400000|2021-12-13 03:00:00|7021.9|7018.9|7023.5|7020.5|7026.9|7023.9|7020|7017|0
1639368000000|2021-12-13 04:00:00|7023.6|7020.6|7022.5|7019.5|7025.3|7022.3|7020.7|7017.7|0
1639371600000|2021-12-13 05:00:00|7022.6|7019.6|7018.1|7015.1|7022.6|7019.6|7010.2|7007.2|0
1639375200000|2021-12-13 06:00:00|7017.8|7014.8|7023.8|7020.8|7029.4|7026.4|7014.8|7011.8|0
1639378800000|2021-12-13 07:00:00|7024|7021|7003.4|7001.4|7025.4|7022.9|6994.9|6992.9|1974
1639382400000|2021-12-13 08:00:00|7002.9|7001.9|7008.3|7007.3|7014.8|7013.8|6985.9|6984.9|8954
1639386000000|2021-12-13 09:00:00|7008.8|7007.8|7018.8|7017.8|7030.1|7029.1|7007.3|7006.3|19946
1639389600000|2021-12-13 10:00:00|7019.1|7018.1|7007.3|7006.3|7023.8|7022.8|7000.6|6999.6|17371
1639393200000|2021-12-13 11:00:00|7007.6|7006.6|7010.8|7009.8|7020.8|7019.8|7000.8|6999.8|7058
1639396800000|2021-12-13 12:00:00|7011.1|7010.1|7001.6|7000.6|7011.1|7010.1|6991.6|6990.6|20462
1639400400000|2021-12-13 13:00:00|7001.8|7000.8|6997.8|6996.8|7005.6|7004.6|6993.8|6992.8|13524
1639404000000|2021-12-13 14:00:00|6998.1|6997.1|6964.8|6963.8|6998.3|6997.3|6962.1|6961.1|12682
1639407600000|2021-12-13 15:00:00|6965.1|6964.1|6945.7|6944.7|6976|6975|6927.5|6926.5|15178
1639411200000|2021-12-13 16:00:00|6945|6944|6950.2|6948.2|6956.5|6954.5|6934.7|6933.7|15279
1639414800000|2021-12-13 17:00:00|6950|6948|6953.7|6951.7|6963|6961|6943.7|6941.7|1238
1639418400000|2021-12-13 18:00:00|6953.5|6951.5|6952.5|6950.5|6957.7|6955.7|6946|6944|543
1639422000000|2021-12-13 19:00:00|6952|6950|6960|6958|6960.2|6958.2|6947.5|6945.5|602
1639425600000|2021-12-13 20:00:00|6960.2|6958.2|6937.2|6935.2|6964|6962|6931.5|6929.5|2007
1639429200000|2021-12-13 21:00:00|6939.2|6938.4|6945.8|6941.8|6949.8|6945.8|6932.3|6928.3|2
1639432800000|2021-12-13 22:00:00|6945.6|6941.6|6944.3|6940.3|6945.8|6941.8|6943.5|6939.5|0
1639436400000|2021-12-13 23:00:00|6944.2|6940.2|6948.3|6944.3|6950.9|6946.9|6941.9|6937.9|0
1639440000000|2021-12-14 00:00:00|6948.2|6944.2|6960.6|6957.6|6963.6|6960.6|6947.8|6943.8|0
1639443600000|2021-12-14 01:00:00|6960.8|6957.8|6954.2|6951.2|6965|6962|6950.8|6947.8|0
1639447200000|2021-12-14 02:00:00|6954.3|6951.3|6951.2|6948.2|6957.7|6954.7|6948.1|6945.1|0
1639450800000|2021-12-14 03:00:00|6951.3|6948.3|6952.6|6949.6|6956.8|6953.8|6938.7|6935.7|0
1639454400000|2021-12-14 04:00:00|6952.5|6949.5|6952.1|6949.1|6955.4|6952.4|6949.6|6946.6|0
1639458000000|2021-12-14 05:00:00|6951.9|6948.9|6948.1|6945.1|6953.5|6950.5|6944.6|6941.6|0
1639461600000|2021-12-14 06:00:00|6948|6945|6954.3|6951.3|6959|6956|6940.7|6937.7|0
1639465200000|2021-12-14 07:00:00|6954.5|6951.5|6965.2|6963.2|6969|6967|6946|6944|2348
1639468800000|2021-12-14 08:00:00|6964.7|6963.7|6971.4|6970.4|6996|6995|6964.5|6963.5|36641
1639472400000|2021-12-14 09:00:00|6971.7|6970.7|6945.9|6944.9|6980.7|6979.7|6941.9|6940.9|26694
1639476000000|2021-12-14 10:00:00|6945.4|6944.4|6942.4|6941.4|6948.4|6947.4|6936.2|6935.2|14504
1639479600000|2021-12-14 11:00:00|6941.4|6940.4|6943.4|6942.4|6956.9|6955.9|6936.7|6935.7|20993
1639483200000|2021-12-14 12:00:00|6943.9|6942.9|6948.3|6947.3|6954.2|6953.2|6940.7|6939.7|15665
1639486800000|2021-12-14 13:00:00|6948|6947|6920|6919|6950.8|6949.8|6915.5|6914.5|16935
1639490400000|2021-12-14 14:00:00|6919.8|6918.8|6934|6933|6946|6945|6904|6903|11794
1639494000000|2021-12-14 15:00:00|6934.3|6933.3|6896.7|6895.7|6941|6940|6892.9|6891.9|7899
1639497600000|2021-12-14 16:00:00|6896.4|6895.4|6888.2|6886.2|6907.4|6905.4|6883.7|6881.7|38116
1639501200000|2021-12-14 17:00:00|6887.9|6885.9|6885.9|6883.9|6892.4|6890.4|6880.2|6878.2|3334
1639504800000|2021-12-14 18:00:00|6886.2|6884.2|6892.9|6890.9|6897.2|6895.2|6883.2|6881.2|1299
1639508400000|2021-12-14 19:00:00|6892.7|6890.7|6916.4|6914.4|6918.9|6916.9|6891.4|6889.4|1164
1639512000000|2021-12-14 20:00:00|6915.9|6913.9|6928.2|6926.2|6933.4|6931.4|6910.9|6908.9|1605
1639515600000|2021-12-14 21:00:00|6926.5|6922.5|6927.9|6923.9|6929.2|6925.2|6918.9|6914.9|0
1639519200000|2021-12-14 22:00:00|6928|6924|6927.1|6923.1|6928.3|6924.3|6926.5|6922.5|0
1639522800000|2021-12-14 23:00:00|6927|6923|6925.8|6921.8|6933.1|6929.1|6919.4|6915.4|0
1639526400000|2021-12-15 00:00:00|6925.9|6921.9|6930.2|6927.2|6938|6935|6924.9|6920.9|0
1639530000000|2021-12-15 01:00:00|6930.1|6927.1|6924.2|6921.2|6931.7|6928.7|6908.2|6905.2|0
1639533600000|2021-12-15 02:00:00|6924.1|6921.1|6918.8|6915.8|6926.3|6923.3|6911.6|6908.6|0
1639537200000|2021-12-15 03:00:00|6919|6916|6922.4|6919.4|6922.6|6919.6|6917.4|6914.4|0
1639540800000|2021-12-15 04:00:00|6922.5|6919.5|6917.8|6914.8|6922.5|6919.5|6917|6914|0
1639544400000|2021-12-15 05:00:00|6917.5|6914.5|6918.8|6915.8|6920.3|6917.3|6911.4|6908.4|0
1639548000000|2021-12-15 06:00:00|6918.9|6915.9|6908.2|6905.2|6926.2|6923.2|6904.7|6901.7|0
1639551600000|2021-12-15 07:00:00|6908|6905|6915.7|6913.7|6922.4|6920.4|6891.4|6889.4|4068
1639555200000|2021-12-15 08:00:00|6914.9|6912.9|6943.6|6942.6|6948.8|6947.8|6914.4|6912.9|13547
1639558800000|2021-12-15 09:00:00|6944.3|6943.3|6940.8|6939.8|6950.3|6949.3|6927.8|6926.8|10911
1639562400000|2021-12-15 10:00:00|6940.6|6939.6|6941.8|6940.8|6945.8|6944.8|6932.8|6931.8|4072
1639566000000|2021-12-15 11:00:00|6942.3|6941.3|6938.8|6937.8|6946.3|6945.3|6936.3|6935.3|10777
1639569600000|2021-12-15 12:00:00|6939.3|6938.3|6943.4|6942.4|6947.9|6946.9|6933.8|6932.8|5820
1639573200000|2021-12-15 13:00:00|6943.7|6942.7|6934.9|6933.9|6950.9|6949.9|6933.7|6932.7|8317
1639576800000|2021-12-15 14:00:00|6934.2|6933.2|6910.9|6909.9|6939.7|6938.7|6907.4|6906.4|5781
1639580400000|2021-12-15 15:00:00|6910.4|6909.4|6937.5|6936.5|6938.2|6937.2|6904.4|6903.4|17895
1639584000000|2021-12-15 16:00:00|6937.2|6936.2|6937.2|6935.2|6938.2|6937.2|6920|6918|13226
1639587600000|2021-12-15 17:00:00|6936.7|6934.7|6944.7|6942.7|6945.7|6943.7|6933.7|6931.7|1974
1639591200000|2021-12-15 18:00:00|6945|6943|6946.2|6944.2|6947|6945|6940.7|6938.7|1049
1639594800000|2021-12-15 19:00:00|6946|6944|6966|6964|6980.5|6978.5|6930.7|6928.7|3959
1639598400000|2021-12-15 20:00:00|6966.2|6964.2|7022|7020|7023.5|7021.5|6966.2|6964.2|3047
1639602000000|2021-12-15 21:00:00|7023.4|7019.4|7021.6|7017.6|7029.4|7025.4|7016.5|7012.5|1
1639605600000|2021-12-15 22:00:00|7022|7018|7022.4|7018.4|7023.4|7019.4|7021.5|7017.5|0
1639609200000|2021-12-15 23:00:00|7022.2|7018.2|7027.3|7023.3|7034.5|7030.5|7020.3|7016.3|0
1639612800000|2021-12-16 00:00:00|7027.2|7023.2|7023.9|7020.9|7030.3|7027.3|7017.1|7013.1|0
1639616400000|2021-12-16 01:00:00|7024|7021|7002.7|6999.7|7026.5|7023.5|6998.3|6995.3|0
1639620000000|2021-12-16 02:00:00|7002.8|6999.8|7020.5|7017.5|7022.6|7019.6|7002.8|6999.8|0
1639623600000|2021-12-16 03:00:00|7020.4|7017.4|7028.4|7025.4|7030.5|7027.5|7018.8|7015.8|0
1639627200000|2021-12-16 04:00:00|7028.6|7025.6|7036.2|7033.2|7036.2|7033.2|7026.1|7023.1|0
1639630800000|2021-12-16 05:00:00|7036.4|7033.4|7045.9|7042.9|7046.9|7043.9|7030.6|7027.6|0
1639634400000|2021-12-16 06:00:00|7045.6|7042.6|7046|7043|7052.5|7049.5|7042|7039|0
1639638000000|2021-12-16 07:00:00|7046.1|7043.1|7050|7048|7061.2|7059.2|7032|7030|2304
1639641600000|2021-12-16 08:00:00|7049.5|7048.5|7019.7|7018.7|7054.7|7053.7|7018.2|7017.2|5300
1639645200000|2021-12-16 09:00:00|7019.5|7018.5|6997.2|6996.2|7021.2|7020.2|6995|6994|6666
1639648800000|2021-12-16 10:00:00|6997.7|6996.7|7019.2|7018.2|7021.5|7020.5|6989.2|6988.2|3776
1639652400000|2021-12-16 11:00:00|7019.5|7018.5|7047.2|7046.2|7053|7052|7013.5|7012.5|6097
1639656000000|2021-12-16 12:00:00|7047.7|7046.7|7030|7029|7047.7|7046.7|7024.8|7023.8|2183
1639659600000|2021-12-16 13:00:00|7030.5|7029.5|7011.8|7010.8|7030.5|7029.5|7005|7004|4333
1639663200000|2021-12-16 14:00:00|7011.5|7010.5|6999.3|6998.3|7014.8|7013.8|6996.8|6995.8|9179
1639666800000|2021-12-16 15:00:00|7000.3|6999.3|7026.7|7025.7|7026.7|7025.7|6987.5|6986.5|8008
1639670400000|2021-12-16 16:00:00|7026.4|7025.4|7007.2|7005.2|7028.2|7027.2|7000.9|6998.9|13147
1639674000000|2021-12-16 17:00:00|7007.4|7005.4|6979.2|6977.2|7010.7|7008.7|6977.9|6975.9|5662
1639677600000|2021-12-16 18:00:00|6979.4|6977.4|6989.2|6987.2|6998.7|6996.7|6979.4|6977.4|3886
1639681200000|2021-12-16 19:00:00|6989.7|6987.7|6966.2|6964.2|6994.7|6992.7|6956.7|6954.7|1303
1639684800000|2021-12-16 20:00:00|6965.7|6963.7|6981.7|6979.7|6991.2|6989.2|6957.7|6955.7|1976
1639688400000|2021-12-16 21:00:00|6985|6981|6995.4|6991.4|7000.6|6996.6|6981|6977|0
1639692000000|2021-12-16 22:00:00|6995.5|6991.5|6992.8|6988.8|6995.5|6991.5|6991.1|6987.1|0
1639695600000|2021-12-16 23:00:00|6992.5|6988.5|6983.5|6979.5|6994.8|6990.8|6974.4|6970.4|0
1639699200000|2021-12-17 00:00:00|6983.7|6979.7|6990.1|6987.1|6999.2|6996.2|6982.3|6979.3|0
1639702800000|2021-12-17 01:00:00|6990|6987|6992.8|6989.8|6998.8|6995.8|6988.4|6985.4|0
1639706400000|2021-12-17 02:00:00|6993|6990|6994.5|6991.5|6998.5|6995.5|6990.9|6987.9|0
1639710000000|2021-12-17 03:00:00|6994.4|6991.4|6957.9|6954.9|6994.5|6991.5|6955.9|6952.9|0
1639713600000|2021-12-17 04:00:00|6958|6955|6971.1|6968.1|6972.8|6969.8|6955.4|6952.4|0
1639717200000|2021-12-17 05:00:00|6971.2|6968.2|6960.9|6957.9|6974.2|6971.2|6955.4|6952.4|0
1639720800000|2021-12-17 06:00:00|6961.1|6958.1|6966.6|6963.6|6977.3|6974.3|6961.1|6958.1|0
1639724400000|2021-12-17 07:00:00|6967.2|6964.2|6983.9|6981.9|6984.4|6982.4|6961.2|6959.2|2764
1639728000000|2021-12-17 08:00:00|6983.7|6982.7|6987.6|6986.6|7013.4|7012.4|6980.7|6979.7|8563
1639731600000|2021-12-17 09:00:00|6987.4|6986.4|6964.1|6963.1|6988.6|6987.6|6935.9|6934.9|7256
1639735200000|2021-12-17 10:00:00|6964.4|6963.4|6943.9|6942.9|6970.6|6969.6|6934.1|6933.1|5098
1639738800000|2021-12-17 11:00:00|6943.6|6942.6|6950.6|6949.6|6963.1|6962.1|6936.6|6935.6|2652
1639742400000|2021-12-17 12:00:00|6951.6|6950.6|6911.5|6910.5|6952.9|6951.9|6910.5|6909.5|3741
1639746000000|2021-12-17 13:00:00|6911.8|6910.8|6919.5|6918.5|6923.5|6922.5|6904.5|6903.5|4745
1639749600000|2021-12-17 14:00:00|6919.3|6918.3|6920.8|6919.8|6928|6927|6897.5|6896.5|11655
1639753200000|2021-12-17 15:00:00|6919.8|6918.8|6934.5|6933.5|6944.3|6943.3|6884.3|6883.3|9511
1639756800000|2021-12-17 16:00:00|6935|6934|6912|6910|6943|6942|6898.8|6896.8|13809
1639760400000|2021-12-17 17:00:00|6911.8|6909.8|6920.5|6918.5|6923.8|6921.8|6897|6895|1682
1639764000000|2021-12-17 18:00:00|6920|6918|6938|6936|6939|6937|6913.8|6911.8|1018
1639767600000|2021-12-17 19:00:00|6938.3|6936.3|6929.5|6927.5|6939.8|6937.8|6924|6922|618
1639771200000|2021-12-17 20:00:00|6929.3|6927.3|6902.5|6900.5|6938.3|6936.3|6894.3|6892.3|1527
1639774800000|2021-12-17 21:00:00|6911.5|6909.5|6915.9|6911.9|6918.3|6914.3|6894.8|6890.8|0
1639954800000|2021-12-19 23:00:00|6915.1|6911.1|6855.1|6851.1|6918.5|6914.5|6852.7|6848.7|0
1639958400000|2021-12-20 00:00:00|6855.2|6851.2|6864.8|6861.8|6866.8|6863.8|6831.4|6828.4|0
1639962000000|2021-12-20 01:00:00|6864.9|6861.9|6839.1|6836.1|6867|6864|6835.2|6832.2|0
1639965600000|2021-12-20 02:00:00|6839|6836|6808.6|6805.6|6839|6836|6806.8|6803.8|0
1639969200000|2021-12-20 03:00:00|6808.3|6805.3|6803|6800|6818.6|6815.6|6802.6|6799.6|0
1639972800000|2021-12-20 04:00:00|6803.2|6800.2|6808.9|6805.9|6822.3|6819.3|6801.7|6798.7|0
1639976400000|2021-12-20 05:00:00|6809|6806|6788.2|6785.2|6813.4|6810.4|6784.5|6781.5|0
1639980000000|2021-12-20 06:00:00|6788.3|6785.3|6787.6|6784.6|6800.4|6797.4|6772.4|6769.4|0
1639983600000|2021-12-20 07:00:00|6787|6784|6779|6777|6797.3|6795.3|6734|6732|4752
1639987200000|2021-12-20 08:00:00|6779.8|6777.8|6780.8|6779.8|6815|6814|6759.5|6758.5|13140
1639990800000|2021-12-20 09:00:00|6780.5|6779.5|6807|6806|6807.3|6806.3|6746.8|6745.8|5872
1639994400000|2021-12-20 10:00:00|6806.5|6805.5|6853.3|6852.3|6856|6855|6805.8|6804.8|6581
1639998000000|2021-12-20 11:00:00|6853|6852|6863.8|6862.8|6864.8|6863.8|6842.3|6841.3|2704
1640001600000|2021-12-20 12:00:00|6864.3|6863.3|6844.3|6843.3|6874.3|6873.3|6843.3|6842.3|2429
1640005200000|2021-12-20 13:00:00|6844.5|6843.5|6849|6848|6861.3|6860.3|6842.8|6841.8|2650
1640008800000|2021-12-20 14:00:00|6849.3|6848.3|6862.8|6861.8|6866|6865|6839.5|6838.5|4684
1640012400000|2021-12-20 15:00:00|6862.3|6861.3|6859.9|6858.9|6871.4|6870.4|6847.4|6846.4|4730
1640016000000|2021-12-20 16:00:00|6859.4|6858.4|6891.4|6889.4|6891.4|6889.4|6851.2|6850.2|13487
1640019600000|2021-12-20 17:00:00|6891.2|6889.2|6884.9|6882.9|6896.4|6894.4|6883.2|6881.2|1493
1640023200000|2021-12-20 18:00:00|6884.7|6882.7|6905.4|6903.4|6910.7|6908.7|6882.4|6880.4|1194
1640026800000|2021-12-20 19:00:00|6904.9|6902.9|6904.4|6902.4|6912.7|6910.7|6897.2|6895.2|851
1640030400000|2021-12-20 20:00:00|6904.7|6902.7|6919.7|6917.7|6921.4|6919.4|6898.4|6896.4|1415
1640034000000|2021-12-20 21:00:00|6921.5|6917.5|6936.4|6932.4|6944.2|6940.2|6919.1|6915.1|0
1640037600000|2021-12-20 22:00:00|6937|6933|6935.8|6931.8|6937|6933|6935.1|6931.1|0
1640041200000|2021-12-20 23:00:00|6935.7|6931.7|6947.9|6943.9|6952.2|6948.2|6933.3|6929.3|0
1640044800000|2021-12-21 00:00:00|6948|6944|6928.1|6925.1|6949.3|6945.3|6908.9|6905.9|0
1640048400000|2021-12-21 01:00:00|6928.2|6925.2|6943.5|6940.5|6946.5|6943.5|6915.4|6912.4|0
1640052000000|2021-12-21 02:00:00|6943.6|6940.6|6925.4|6922.4|6944.2|6941.2|6921.1|6918.1|0
1640055600000|2021-12-21 03:00:00|6925.5|6922.5|6940.4|6937.4|6945.8|6942.8|6925.3|6922.3|0
1640059200000|2021-12-21 04:00:00|6940.6|6937.6|6936.6|6933.6|6940.9|6937.9|6928.4|6925.4|0
1640062800000|2021-12-21 05:00:00|6936.8|6933.8|6950.4|6947.4|6951.5|6948.5|6936.8|6933.8|0
1640066400000|2021-12-21 06:00:00|6950|6947|6973.2|6970.2|6977.6|6974.6|6949.7|6946.7|0
1640070000000|2021-12-21 07:00:00|6972.9|6969.9|6952.7|6950.7|6974.9|6972.9|6942.2|6940.2|2093
1640073600000|2021-12-21 08:00:00|6952.4|6950.4|6931.9|6930.9|6952.4|6950.9|6903.7|6902.7|8222
1640077200000|2021-12-21 09:00:00|6930.4|6929.4|6890.6|6889.6|6938.9|6937.9|6888.9|6887.9|4194
1640080800000|2021-12-21 10:00:00|6891.1|6890.1|6916.1|6915.1|6918.6|6917.6|6887.9|6886.9|2874
1640084400000|2021-12-21 11:00:00|6916.9|6915.9|6932.1|6931.1|6938.1|6937.1|6912.1|6911.1|2361
1640088000000|2021-12-21 12:00:00|6932.4|6931.4|6944|6943|6948.6|6947.6|6930.9|6929.9|1694
1640091600000|2021-12-21 13:00:00|6944.3|6943.3|6953.5|6952.5|6955.5|6954.5|6934.5|6933.5|1912
1640095200000|2021-12-21 14:00:00|6953.3|6952.3|6950.5|6949.5|6959.5|6958.5|6941.5|6940.5|3252
1640098800000|2021-12-21 15:00:00|6950.8|6949.8|6961.4|6960.4|6963.9|6962.9|6942.9|6941.9|4070
1640102400000|2021-12-21 16:00:00|6961.6|6960.6|6982.6|6980.6|6986.9|6984.9|6958.4|6957.4|9296
1640106000000|2021-12-21 17:00:00|6982.9|6980.9|7002.6|7000.6|7004.1|7002.1|6979.9|6977.9|1432
1640109600000|2021-12-21 18:00:00|7002.4|7000.4|7000.1|6998.1|7004.6|7002.6|6994.1|6992.1|887
1640113200000|2021-12-21 19:00:00|7000.4|6998.4|7002.1|7000.1|7004.1|7002.1|6991.1|6989.1|609
1640116800000|2021-12-21 20:00:00|7001.6|6999.6|7000.6|6998.6|7001.9|6999.9|6981.4|6979.4|973
1640120400000|2021-12-21 21:00:00|7000.7|6996.7|7002.9|6998.9|7004|7000|6991.1|6987.1|0
1640124000000|2021-12-21 22:00:00|7003.3|6999.3|7001.3|6997.3|7003.9|6999.9|7000.5|6996.5|0
1640127600000|2021-12-21 23:00:00|7001.1|6997.1|6992.4|6988.4|7003.4|6999.4|6989.6|6985.6|0
1640131200000|2021-12-22 00:00:00|6992.5|6988.5|6980.7|6977.7|6996.8|6992.8|6977.3|6974.3|0
1640134800000|2021-12-22 01:00:00|6980.5|6977.5|6983.9|6980.9|6996.5|6993.5|6980.2|6977.2|0
1640138400000|2021-12-22 02:00:00|6984.1|6981.1|6981.2|6978.2|6990.6|6987.6|6977.7|6974.7|0
1640142000000|2021-12-22 03:00:00|6980.9|6977.9|6987.2|6984.2|6989.8|6986.8|6978.3|6975.3|0
1640145600000|2021-12-22 04:00:00|6987.3|6984.3|6988.8|6985.8|6990.9|6987.9|6986.9|6983.9|0
1640149200000|2021-12-22 05:00:00|6988.9|6985.9|6992.5|6989.5|6995|6992|6984.9|6981.9|0
1640152800000|2021-12-22 06:00:00|6992.8|6989.8|6994|6991|6999.5|6996.5|6990|6987|0
1640156400000|2021-12-22 07:00:00|6993.7|6990.7|6984.1|6982.1|6998.1|6996.1|6981.1|6979.1|830
1640160000000|2021-12-22 08:00:00|6983.6|6982.6|6983.8|6982.8|6988.9|6987.9|6962.4|6961.4|5835
1640163600000|2021-12-22 09:00:00|6984|6983|6973.5|6972.5|6987.5|6986.5|6969.8|6968.8|2299
1640167200000|2021-12-22 10:00:00|6973.8|6972.8|6986.5|6985.5|6988.5|6987.5|6966.3|6965.3|2297
1640170800000|2021-12-22 11:00:00|6986.8|6985.8|6988|6987|6988.3|6987.3|6977.8|6976.8|1332
1640174400000|2021-12-22 12:00:00|6988.3|6987.3|6970|6969|6988.3|6987.3|6966.3|6965.3|1202
1640178000000|2021-12-22 13:00:00|6969.8|6968.8|6973.7|6972.7|6974.7|6973.7|6964.5|6963.5|1568
1640181600000|2021-12-22 14:00:00|6973.5|6972.5|6998.2|6997.2|7002.5|7001.5|6970|6969|3761
1640185200000|2021-12-22 15:00:00|6999|6998|7024.2|7023.2|7025.2|7024.2|6995.5|6994.5|4383
1640188800000|2021-12-22 16:00:00|7023.9|7022.9|7060.2|7058.2|7060.2|7058.2|7017.7|7016.7|9067
1640192400000|2021-12-22 17:00:00|7060.7|7058.7|7065.4|7063.4|7067.9|7065.9|7059.2|7057.2|1439
1640196000000|2021-12-22 18:00:00|7065.2|7063.2|7061.4|7059.4|7065.4|7063.4|7056.7|7054.7|494
1640199600000|2021-12-22 19:00:00|7061.2|7059.2|7064.7|7062.7|7065.2|7063.2|7055.7|7053.7|466
1640203200000|2021-12-22 20:00:00|7064.9|7062.9|7073.7|7071.7|7078.2|7076.2|7060.9|7058.9|926
1640206800000|2021-12-22 21:00:00|7074.6|7070.6|7080.4|7076.4|7082|7078|7073.2|7069.2|0
1640210400000|2021-12-22 22:00:00|7080.5|7076.5|7079.2|7075.2|7080.7|7076.7|7079.2|7075.2|0
1640214000000|2021-12-22 23:00:00|7079.1|7075.1|7082.6|7078.6|7086.1|7082.1|7079.1|7075.1|0
1640217600000|2021-12-23 00:00:00|7082.4|7078.4|7070|7067|7083.1|7079.1|7066.4|7063.4|0
1640221200000|2021-12-23 01:00:00|7070.1|7067.1|7068.6|7065.6|7071.1|7068.1|7064.8|7061.8|0
1640224800000|2021-12-23 02:00:00|7068.8|7065.8|7074.7|7071.7|7076.9|7073.9|7068.6|7065.6|0
1640228400000|2021-12-23 03:00:00|7074.6|7071.6|7071.5|7068.5|7076.1|7073.1|7067.2|7064.2|0
1640232000000|2021-12-23 04:00:00|7071.3|7068.3|7071.1|7068.1|7072.3|7069.3|7069.5|7066.5|0
1640235600000|2021-12-23 05:00:00|7071|7068|7079.3|7076.3|7080.3|7077.3|7071|7068|0
1640239200000|2021-12-23 06:00:00|7079.4|7076.4|7077.7|7074.7|7086|7083|7073.8|7070.8|0
1640242800000|2021-12-23 07:00:00|7078.1|7075.1|7074.4|7072.4|7085.9|7083.9|7074.4|7072.4|1707
1640246400000|2021-12-23 08:00:00|7073.9|7072.9|7068|7067|7079.9|7078.9|7049.9|7048.9|5723
1640250000000|2021-12-23 09:00:00|7066.5|7065.5|7066.5|7065.5|7077.5|7076.5|7064.3|7063.3|1796
1640253600000|2021-12-23 10:00:00|7066.8|7065.8|7075.5|7074.5|7080.8|7079.8|7063.8|7062.8|1438
1640257200000|2021-12-23 11:00:00|7075.8|7074.8|7080|7079|7082.5|7081.5|7068.8|7067.8|1563
1640260800000|2021-12-23 12:00:00|7080.3|7079.3|7079|7078|7084.5|7083.5|7075.5|7074.5|1272
1640264400000|2021-12-23 13:00:00|7078.8|7077.8|7084.3|7083.3|7084.8|7083.8|7069.3|7068.3|2478
1640268000000|2021-12-23 14:00:00|7084|7083|7113|7112|7114.8|7113.8|7082.8|7081.8|4110
1640271600000|2021-12-23 15:00:00|7113.5|7112.5|7117.1|7116.1|7121.6|7120.6|7109|7108|4124
1640275200000|2021-12-23 16:00:00|7117.4|7116.4|7113.4|7111.4|7120.4|7119.4|7107.4|7105.4|8799
1640278800000|2021-12-23 17:00:00|7113.1|7111.1|7099.9|7097.9|7113.1|7111.1|7099.1|7097.1|1392
1640282400000|2021-12-23 18:00:00|7099.6|7097.6|7103.1|7101.1|7104.1|7102.1|7095.9|7093.9|353
1640286000000|2021-12-23 19:00:00|7103.4|7101.4|7110.6|7108.6|7112.1|7110.1|7102.4|7100.4|225
1640289600000|2021-12-23 20:00:00|7110.4|7108.4|7103.1|7101.1|7122.9|7120.9|7101.1|7099.1|925
1640293200000|2021-12-23 21:00:00|7105.3|7101.3|7106.9|7102.9|7110.5|7106.5|7102.9|7098.9|0
1640329200000|2021-12-24 07:00:00|7101.4|7099.4|7094.4|7092.4|7104.6|7102.6|7092.6|7090.6|257
1640332800000|2021-12-24 08:00:00|7093.9|7092.9|7109.5|7108.5|7110.8|7109.8|7087.4|7086.4|1093
1640336400000|2021-12-24 09:00:00|7109.3|7108.3|7109|7108|7118.3|7117.3|7106.5|7105.5|842
1640340000000|2021-12-24 10:00:00|7108.5|7107.5|7108.3|7107.3|7113.5|7112.5|7108.3|7107.3|177
1640343600000|2021-12-24 11:00:00|7108.3|7107.3|7095.8|7094.8|7108.3|7107.3|7095.8|7094.8|688
1640347200000|2021-12-24 12:00:00|7096|7095|7096.3|7095.3|7102.1|7101.1|7088.6|7087.6|1176
1640350800000|2021-12-24 13:00:00|7094.1|7093.1|7094.1|7093.1|7094.1|7093.1|7094.1|7093.1|0
1640559600000|2021-12-26 23:00:00|7093.7|7089.7|7098.6|7094.6|7102|7098|7090.7|7086.7|0
1640563200000|2021-12-27 00:00:00|7098.8|7094.8|7086.9|7083.9|7104.8|7100.8|7085.2|7082.2|0
1640566800000|2021-12-27 01:00:00|7087.2|7084.2|7083.2|7080.2|7088.8|7085.8|7079|7076|0
1640570400000|2021-12-27 02:00:00|7083.1|7080.1|7084.2|7081.2|7087.4|7084.4|7082.3|7079.3|0
1640574000000|2021-12-27 03:00:00|7084.1|7081.1|7083.5|7080.5|7085.1|7082.1|7081.6|7078.6|0
1640577600000|2021-12-27 04:00:00|7083.4|7080.4|7080.2|7077.2|7085.1|7082.1|7079.4|7076.4|0
1640581200000|2021-12-27 05:00:00|7080.3|7077.3|7077.3|7074.3|7080.4|7077.4|7075.5|7072.5|0
1640584800000|2021-12-27 06:00:00|7077.2|7074.2|7082.1|7079.1|7082.1|7079.1|7072.1|7069.1|0
1640588400000|2021-12-27 07:00:00|7081.8|7078.8|7072.8|7070.8|7095.8|7093.8|7060.6|7058.6|1604
1640592000000|2021-12-27 08:00:00|7072.3|7071.3|7090.3|7089.3|7092.3|7091.3|7061.1|7060.1|4482
1640595600000|2021-12-27 09:00:00|7090.1|7089.1|7094.1|7093.1|7099.3|7098.3|7080.3|7079.3|1810
1640599200000|2021-12-27 10:00:00|7094.3|7093.3|7092.6|7091.6|7101.6|7100.6|7090.6|7089.6|1510
1640602800000|2021-12-27 11:00:00|7092.3|7091.3|7093.8|7092.8|7094.6|7093.6|7087.1|7086.1|840
1640606400000|2021-12-27 12:00:00|7093.6|7092.6|7107.7|7106.7|7108.7|7107.7|7093.6|7092.6|882
1640610000000|2021-12-27 13:00:00|7107.9|7106.9|7116.7|7115.7|7119.2|7118.2|7103.9|7102.9|1424
1640613600000|2021-12-27 14:00:00|7116.4|7115.4|7121.7|7120.7|7128.4|7127.4|7116.2|7115.2|2968
1640617200000|2021-12-27 15:00:00|7121.9|7120.9|7142.6|7141.6|7142.6|7141.6|7120.2|7119.2|2989
1640620800000|2021-12-27 16:00:00|7142.8|7141.8|7144.1|7142.1|7150.1|7149.1|7138.1|7136.1|5883
1640624400000|2021-12-27 17:00:00|7143.8|7141.8|7148.6|7146.6|7150.1|7148.1|7143.1|7141.1|770
1640628000000|2021-12-27 18:00:00|7148.3|7146.3|7153.6|7151.6|7154.8|7152.8|7146.6|7144.6|248
1640631600000|2021-12-27 19:00:00|7153.3|7151.3|7155.8|7153.8|7161.1|7159.1|7150.6|7148.6|245
1640635200000|2021-12-27 20:00:00|7155.6|7153.6|7168.6|7166.6|7168.6|7166.6|7152.3|7150.3|696
1640638800000|2021-12-27 21:00:00|7170.1|7166.1|7168|7164|7172.1|7168.1|7166.7|7162.7|0
1640642400000|2021-12-27 22:00:00|7167.6|7163.6|7167.3|7163.3|7168.5|7164.5|7165.9|7161.9|0
1640646000000|2021-12-27 23:00:00|7166.8|7162.8|7162.9|7158.9|7169.4|7165.4|7161.6|7157.6|0
1640649600000|2021-12-28 00:00:00|7162.8|7158.8|7168.2|7165.2|7170.4|7167.4|7156.3|7153.3|0
1640653200000|2021-12-28 01:00:00|7168.6|7165.6|7157.3|7154.3|7169|7166|7151.7|7148.7|0
1640656800000|2021-12-28 02:00:00|7157.2|7154.2|7151.6|7148.6|7158.5|7155.5|7150.4|7147.4|0
1640660400000|2021-12-28 03:00:00|7152.4|7149.4|7155|7152|7155.8|7152.8|7149.9|7146.9|0
1640664000000|2021-12-28 04:00:00|7154.9|7151.9|7153.7|7150.7|7157.6|7154.6|7152.9|7149.9|0
1640667600000|2021-12-28 05:00:00|7153.6|7150.6|7164.8|7161.8|7164.8|7161.8|7152.8|7149.8|0
1640671200000|2021-12-28 06:00:00|7164.7|7161.7|7160.8|7157.8|7164.8|7161.8|7156.7|7153.7|0
1640674800000|2021-12-28 07:00:00|7160.5|7157.5|7141.1|7139.1|7161.3|7158.1|7139.8|7137.8|1085
1640678400000|2021-12-28 08:00:00|7142.8|7140.1|7179.4|7178.4|7179.7|7178.7|7140.1|7139.1|4375
1640682000000|2021-12-28 09:00:00|7179.2|7178.2|7175.9|7174.9|7183.4|7182.4|7170.2|7169.2|2060
1640685600000|2021-12-28 10:00:00|7176.7|7175.7|7170.2|7169.2|7184.7|7183.7|7167.7|7166.7|1445
1640689200000|2021-12-28 11:00:00|7169.7|7168.7|7172.4|7171.4|7175.7|7174.7|7164.9|7163.9|1148
1640692800000|2021-12-28 12:00:00|7171.9|7170.9|7183.1|7182.1|7184.1|7183.1|7171.4|7170.4|1082
1640696400000|2021-12-28 13:00:00|7183.4|7182.4|7169.1|7168.1|7188.4|7187.4|7168.4|7167.4|1310
1640700000000|2021-12-28 14:00:00|7169.4|7168.4|7182.1|7181.1|7185.9|7184.9|7163.4|7162.4|2791
1640703600000|2021-12-28 15:00:00|7181.9|7180.9|7176.5|7175.5|7183.4|7182.4|7172.7|7171.7|2191
1640707200000|2021-12-28 16:00:00|7176.2|7175.2|7185.5|7183.5|7188|7187|7175.5|7174.5|4929
1640710800000|2021-12-28 17:00:00|7185|7183|7173.7|7171.7|7185.7|7183.7|7167.5|7165.5|691
1640714400000|2021-12-28 18:00:00|7173.5|7171.5|7178.2|7176.2|7179.5|7177.5|7171.2|7169.2|357
1640718000000|2021-12-28 19:00:00|7178.5|7176.5|7179|7177|7179.2|7177.2|7170.7|7168.7|290
1640721600000|2021-12-28 20:00:00|7179.2|7177.2|7171.7|7169.7|7187.2|7185.2|7168|7166|697
1640725200000|2021-12-28 21:00:00|7174|7170|7176.1|7172.1|7183.2|7179.2|7173.8|7169.8|0
1640728800000|2021-12-28 22:00:00|7177|7173|7175.8|7171.8|7177|7173|7174.5|7170.5|0
1640732400000|2021-12-28 23:00:00|7176|7172|7185|7181|7187|7183|7176|7172|0
1640736000000|2021-12-29 00:00:00|7184.9|7180.9|7183.4|7180.4|7188.5|7185.5|7173.9|7170.9|0
1640739600000|2021-12-29 01:00:00|7183.2|7180.2|7167.5|7164.5|7190.4|7187.4|7166|7163|0
1640743200000|2021-12-29 02:00:00|7167.7|7164.7|7171.7|7168.7|7171.7|7168.7|7160.8|7157.8|0
1640746800000|2021-12-29 03:00:00|7171.9|7168.9|7174.6|7171.6|7177|7174|7166.2|7163.2|0
1640750400000|2021-12-29 04:00:00|7174.4|7171.4|7172.5|7169.5|7174.6|7171.6|7170.6|7167.6|0
1640754000000|2021-12-29 05:00:00|7172.6|7169.6|7179|7176|7180.9|7177.9|7169.3|7166.3|0
1640757600000|2021-12-29 06:00:00|7179.2|7176.2|7172.7|7169.7|7180.7|7177.7|7168.7|7165.7|0
1640761200000|2021-12-29 07:00:00|7173|7170|7182|7180|7188.5|7186.5|7169.5|7167.5|940
1640764800000|2021-12-29 08:00:00|7181.5|7180.5|7189.7|7188.7|7203|7202|7171.2|7170.2|5778
1640768400000|2021-12-29 09:00:00|7189.5|7188.5|7186.2|7185.2|7193.7|7192.7|7176.7|7175.7|2098
1640772000000|2021-12-29 10:00:00|7186.5|7185.5|7185.5|7184.5|7190.7|7189.7|7181.5|7180.5|1477
1640775600000|2021-12-29 11:00:00|7184.7|7183.7|7180|7179|7185|7184|7176|7175|1290
1640779200000|2021-12-29 12:00:00|7179.7|7178.7|7166.8|7165.8|7180|7179|7166.5|7165.5|1682
1640782800000|2021-12-29 13:00:00|7167|7166|7164.8|7163.8|7170.8|7169.8|7154|7153|1864
1640786400000|2021-12-29 14:00:00|7164.5|7163.5|7150|7149|7171.3|7170.3|7147|7146|2920
1640790000000|2021-12-29 15:00:00|7150.5|7149.5|7160.1|7159.1|7160.3|7159.3|7136.8|7135.8|4043
1640793600000|2021-12-29 16:00:00|7159.8|7158.8|7159.6|7157.6|7167.6|7166.6|7153.3|7151.3|6469
1640797200000|2021-12-29 17:00:00|7159.8|7157.8|7162.3|7160.3|7162.6|7160.6|7150.3|7148.3|719
1640800800000|2021-12-29 18:00:00|7162.6|7160.6|7164.3|7162.3|7166.1|7164.1|7159.6|7157.6|302
1640804400000|2021-12-29 19:00:00|7164.1|7162.1|7170.8|7168.8|7172.8|7170.8|7162.8|7160.8|324
1640808000000|2021-12-29 20:00:00|7170.6|7168.6|7168.3|7166.3|7180.6|7178.6|7167.6|7165.6|686
1640811600000|2021-12-29 21:00:00|7168.4|7164.4|7168|7164|7174.3|7170.3|7166.5|7162.5|0
1640815200000|2021-12-29 22:00:00|7168.4|7164.4|7168.7|7164.7|7169.5|7165.5|7168.4|7164.4|0
1640818800000|2021-12-29 23:00:00|7168.9|7164.9|7161.6|7157.6|7172.7|7168.7|7159.2|7155.2|0
1640822400000|2021-12-30 00:00:00|7161.3|7157.3|7160.9|7157.9|7163.9|7160.9|7145.4|7142.4|0
1640826000000|2021-12-30 01:00:00|7161.5|7158.5|7173|7170|7175.4|7172.4|7159.9|7156.9|0
1640829600000|2021-12-30 02:00:00|7173.2|7170.2|7164.6|7161.6|7177.4|7174.4|7163.3|7160.3|0
1640833200000|2021-12-30 03:00:00|7164.5|7161.5|7161.4|7158.4|7168.3|7165.3|7160.4|7157.4|0
1640836800000|2021-12-30 04:00:00|7161.3|7158.3|7167.2|7164.2|7169|7166|7161.1|7158.1|0
1640840400000|2021-12-30 05:00:00|7167.1|7164.1|7159.8|7156.8|7170.1|7167.1|7159.8|7156.8|0
1640844000000|2021-12-30 06:00:00|7159.7|7156.7|7168.7|7165.7|7171.3|7168.3|7159|7156|0
1640847600000|2021-12-30 07:00:00|7168.5|7165.5|7164.8|7162.8|7173.1|7171.1|7158.6|7156.6|879
1640851200000|2021-12-30 08:00:00|7164.6|7162.6|7175.1|7174.1|7175.9|7174.9|7155.1|7154.1|4203
1640854800000|2021-12-30 09:00:00|7174.9|7173.9|7182.9|7181.9|7192.1|7191.1|7173.4|7172.4|2905
1640858400000|2021-12-30 10:00:00|7183.1|7182.1|7172.4|7171.4|7184.4|7183.4|7166.6|7165.6|1253
1640862000000|2021-12-30 11:00:00|7171.9|7170.9|7184.6|7183.6|7187.6|7186.6|7167.4|7166.4|1226
1640865600000|2021-12-30 12:00:00|7184.9|7183.9|7180.4|7179.4|7189.1|7188.1|7178.9|7177.9|1244
1640869200000|2021-12-30 13:00:00|7179.9|7178.9|7187.9|7186.9|7188.9|7187.9|7177.9|7176.9|1708
1640872800000|2021-12-30 14:00:00|7188.1|7187.1|7169.4|7168.4|7189.1|7188.1|7169.1|7168.1|2673
1640876400000|2021-12-30 15:00:00|7169.1|7168.1|7175|7174|7179.8|7178.8|7163.3|7162.3|2812
1640880000000|2021-12-30 16:00:00|7174.8|7173.8|7175.8|7173.8|7183|7182|7166.8|7164.8|7097
1640883600000|2021-12-30 17:00:00|7175.5|7173.5|7177.8|7175.8|7179.8|7177.8|7174.8|7172.8|879
1640887200000|2021-12-30 18:00:00|7177.3|7175.3|7174.3|7172.3|7177.3|7175.3|7170.5|7168.5|315
1640890800000|2021-12-30 19:00:00|7174|7172|7169.8|7167.8|7175|7173|7168.8|7166.8|236
1640894400000|2021-12-30 20:00:00|7170.8|7168.8|7154.3|7152.3|7170.8|7168.8|7150.5|7148.5|719
1640898000000|2021-12-30 21:00:00|7158.8|7156.8|7156.2|7152.2|7160.8|7156.8|7151.7|7147.7|0
1640901600000|2021-12-30 22:00:00|7156|7152|7157.4|7153.4|7157.5|7153.5|7155.1|7151.1|0
1640905200000|2021-12-30 23:00:00|7157.9|7153.9|7159|7155|7163.2|7159.2|7156|7152|0
1640908800000|2021-12-31 00:00:00|7159.1|7155.1|7128|7125|7159.8|7155.8|7119.6|7116.6|0
1640912400000|2021-12-31 01:00:00|7128.1|7125.1|7153.4|7150.4|7153.4|7150.4|7128.1|7125.1|0
1640916000000|2021-12-31 02:00:00|7153.5|7150.5|7141|7138|7153.6|7150.6|7137|7134|0
1640919600000|2021-12-31 03:00:00|7140.9|7137.9|7136.3|7133.3|7141.4|7138.4|7132|7129|0
1640923200000|2021-12-31 04:00:00|7136.4|7133.4|7140.7|7137.7|7141.2|7138.2|7136.3|7133.3|0
1640926800000|2021-12-31 05:00:00|7140.6|7137.6|7146.8|7143.8|7148|7145|7137.6|7134.6|0
1640930400000|2021-12-31 06:00:00|7146.9|7143.9|7145.4|7142.4|7149.3|7146.3|7142.5|7139.5|0
1640934000000|2021-12-31 07:00:00|7145.9|7141.9|7146.5|7144.5|7148.3|7146.3|7142.3|7140.3|448
1640937600000|2021-12-31 08:00:00|7146|7145|7150.8|7149.8|7164.3|7163.3|7146|7145|2547
1640941200000|2021-12-31 09:00:00|7150.6|7149.6|7154.8|7153.8|7155.6|7154.6|7149.1|7148.1|774
1640944800000|2021-12-31 10:00:00|7155.1|7154.1|7147.6|7146.6|7155.1|7154.1|7146.6|7145.6|783
1640948400000|2021-12-31 11:00:00|7147.8|7146.8|7145.8|7144.8|7150.6|7149.6|7141.8|7140.8|1345
1640952000000|2021-12-31 12:00:00|7145.1|7144.1|7160.2|7156.2|7172.2|7171.2|7138.6|7137.6|5411
1640955600000|2021-12-31 13:00:00|7160.6|7156.6|7158.4|7154.4|7163.1|7159.1|7156.1|7152.1|0
1640959200000|2021-12-31 14:00:00|7158.8|7154.8|7157.4|7153.4|7177.1|7173.1|7153.1|7149.1|0
1640962800000|2021-12-31 15:00:00|7157.9|7153.9|7159.3|7155.3|7167.1|7163.1|7143.4|7139.4|0
1640966400000|2021-12-31 16:00:00|7159.5|7155.5|7145.1|7141.1|7162.3|7158.3|7144.1|7140.1|0
1640970000000|2021-12-31 17:00:00|7145.3|7141.3|7160.1|7156.1|7160.9|7156.9|7139.3|7135.3|0
1640973600000|2021-12-31 18:00:00|7159.7|7155.7|7163.6|7159.6|7166.4|7162.4|7155.9|7151.9|0
1640977200000|2021-12-31 19:00:00|7163.2|7159.2|7156.8|7152.8|7169.1|7165.1|7153.7|7149.7|0
1640980800000|2021-12-31 20:00:00|7156.5|7152.5|7141|7137|7169.6|7165.6|7136.8|7132.8|0
1640984400000|2021-12-31 21:00:00|7141.1|7137.1|7143.8|7139.8|7151.9|7147.9|7141.1|7137.1|0
1641164400000|2022-01-02 23:00:00|7168.5|7164.5|7165.6|7161.6|7170.2|7166.2|7161.1|7157.1|0
1641168000000|2022-01-03 00:00:00|7165.8|7161.8|7192.6|7189.6|7200|7197|7165.6|7161.6|0
1641171600000|2022-01-03 01:00:00|7192.8|7189.8|7164.4|7161.4|7199.4|7196.4|7163.1|7160.1|0
1641175200000|2022-01-03 02:00:00|7164.3|7161.3|7165.9|7162.9|7168.7|7165.7|7151.4|7148.4|0
1641178800000|2022-01-03 03:00:00|7166|7163|7163.8|7160.8|7166|7163|7155.1|7152.1|0
1641182400000|2022-01-03 04:00:00|7163.9|7160.9|7167.7|7164.7|7167.7|7164.7|7161.7|7158.7|0
1641186000000|2022-01-03 05:00:00|7167.6|7164.6|7168|7165|7169.5|7166.5|7161.3|7158.3|0
1641189600000|2022-01-03 06:00:00|7167.8|7164.8|7178.3|7175.3|7178.8|7175.8|7163.6|7160.6|0
1641193200000|2022-01-03 07:00:00|7177.3|7174.3|7191.7|7189.7|7195.7|7193.7|7158|7156|1354
1641196800000|2022-01-03 08:00:00|7191.2|7190.2|7217.4|7216.4|7228.7|7227.7|7187.7|7186.7|8772
1641200400000|2022-01-03 09:00:00|7217.2|7216.2|7219.4|7218.4|7234.7|7233.7|7213.7|7212.7|3182
1641204000000|2022-01-03 10:00:00|7219.7|7218.7|7237.2|7236.2|7238.2|7237.2|7218.4|7217.4|2443
1641207600000|2022-01-03 11:00:00|7237.4|7236.4|7238.7|7237.7|7246.4|7245.4|7235.7|7234.7|2357
1641211200000|2022-01-03 12:00:00|7238.9|7237.9|7241.1|7240.1|7242.9|7241.9|7234.2|7233.2|1209
1641214800000|2022-01-03 13:00:00|7241.4|7240.4|7230.1|7229.1|7244.1|7243.1|7229.6|7228.6|2379
1641218400000|2022-01-03 14:00:00|7229.9|7228.9|7219.1|7218.1|7234.1|7233.1|7207.1|7206.1|4678
1641222000000|2022-01-03 15:00:00|7219.6|7218.6|7225.7|7224.7|7238.2|7237.2|7217.9|7216.9|4125
1641225600000|2022-01-03 16:00:00|7226|7225|7226|7224|7232|7231|7208.5|7206.5|8253
1641229200000|2022-01-03 17:00:00|7225.7|7223.7|7229.5|7227.5|7235|7233|7220.5|7218.5|891
1641232800000|2022-01-03 18:00:00|7229.7|7227.7|7236.5|7234.5|7237.7|7235.7|7226.7|7224.7|455
1641236400000|2022-01-03 19:00:00|7236.2|7234.2|7244|7242|7247.5|7245.5|7233|7231|566
1641240000000|2022-01-03 20:00:00|7243.7|7241.7|7245.2|7243.2|7247.5|7245.5|7235|7233|1335
1641243600000|2022-01-03 21:00:00|7246.7|7242.7|7242.4|7238.4|7247.9|7243.9|7241.7|7237.7|0
1641247200000|2022-01-03 22:00:00|7242.6|7238.6|7243.3|7239.3|7243.7|7239.7|7242.6|7238.6|0
1641250800000|2022-01-03 23:00:00|7243.5|7239.5|7239.2|7235.2|7246.3|7242.3|7237.9|7233.9|0
1641254400000|2022-01-04 00:00:00|7239.3|7235.3|7236.8|7233.8|7241.1|7238.1|7222.9|7219.9|0
1641258000000|2022-01-04 01:00:00|7236.6|7233.6|7234.1|7231.1|7244.8|7241.8|7221.3|7218.3|0
1641261600000|2022-01-04 02:00:00|7234.3|7231.3|7249.6|7246.6|7250.4|7247.4|7234.1|7231.1|0
1641265200000|2022-01-04 03:00:00|7249.7|7246.7|7246.6|7243.6|7251.5|7248.5|7244.5|7241.5|0
1641268800000|2022-01-04 04:00:00|7246.8|7243.8|7255.8|7252.8|7256.2|7253.2|7244.8|7241.8|0
1641272400000|2022-01-04 05:00:00|7255.9|7252.9|7254.6|7251.6|7257.5|7254.5|7251|7248|0
1641276000000|2022-01-04 06:00:00|7254.9|7251.9|7254.7|7251.7|7259.8|7256.8|7248.5|7245.5|0
1641279600000|2022-01-04 07:00:00|7254.8|7251.8|7268.2|7266.2|7268.2|7266.2|7246.7|7244.7|1153
1641283200000|2022-01-04 08:00:00|7268|7267|7281.3|7280.3|7282.5|7281.5|7249.7|7248.7|7581
1641286800000|2022-01-04 09:00:00|7281|7280|7285|7284|7289.3|7288.3|7273.3|7272.3|2879
1641290400000|2022-01-04 10:00:00|7285.3|7284.3|7308.8|7307.8|7309.8|7308.8|7285.3|7284.3|3778
1641294000000|2022-01-04 11:00:00|7307.8|7306.8|7309.3|7308.3|7320|7319|7304.5|7303.5|3000
1641297600000|2022-01-04 12:00:00|7309.5|7308.5|7314.8|7313.8|7319.3|7318.3|7307.8|7306.8|3543
1641301200000|2022-01-04 13:00:00|7315|7314|7322.5|7321.5|7326.3|7325.3|7313.3|7312.3|2473
1641304800000|2022-01-04 14:00:00|7322.8|7321.8|7332.5|7331.5|7333|7332|7320.3|7319.3|6810
1641308400000|2022-01-04 15:00:00|7333.8|7332.8|7313.9|7312.9|7334.8|7333.8|7311.7|7310.7|4991
1641312000000|2022-01-04 16:00:00|7314.4|7313.4|7316.4|7314.4|7320.7|7319.7|7305.7|7304.7|12021
1641315600000|2022-01-04 17:00:00|7316.2|7314.2|7311.9|7309.9|7321.9|7319.9|7310.4|7308.4|804
1641319200000|2022-01-04 18:00:00|7311.7|7309.7|7298.4|7296.4|7316.4|7314.4|7298.2|7296.2|769
1641322800000|2022-01-04 19:00:00|7298.2|7296.2|7311.4|7309.4|7312.2|7310.2|7298.2|7296.2|394
1641326400000|2022-01-04 20:00:00|7311.2|7309.2|7318.2|7316.2|7322.7|7320.7|7310.4|7308.4|1142
1641330000000|2022-01-04 21:00:00|7320.3|7316.3|7319.4|7315.4|7322.6|7318.6|7315.1|7311.1|0
1641333600000|2022-01-04 22:00:00|7319.3|7315.3|7318.1|7314.1|7319.3|7315.3|7317.8|7313.8|0
1641337200000|2022-01-04 23:00:00|7317.9|7313.9|7310.1|7306.1|7320.2|7316.2|7307.7|7303.7|0
1641340800000|2022-01-05 00:00:00|7310|7306|7312.7|7309.7|7313.5|7310.5|7300.6|7297.6|0
1641344400000|2022-01-05 01:00:00|7312.8|7309.8|7297.4|7294.4|7318.4|7315.4|7292.3|7289.3|0
1641348000000|2022-01-05 02:00:00|7297.7|7294.7|7304.7|7301.7|7305.6|7302.6|7295.6|7292.6|0
1641351600000|2022-01-05 03:00:00|7304.8|7301.8|7303.7|7300.7|7307.1|7304.1|7296.2|7293.2|0
1641355200000|2022-01-05 04:00:00|7303.8|7300.8|7303.5|7300.5|7305|7302|7298.3|7295.3|0
1641358800000|2022-01-05 05:00:00|7303.3|7300.3|7296.6|7293.6|7304.3|7301.3|7293.6|7290.6|0
1641362400000|2022-01-05 06:00:00|7296.7|7293.7|7302.2|7299.2|7308|7305|7290.3|7287.3|0
1641366000000|2022-01-05 07:00:00|7302.5|7299.5|7321.4|7319.4|7323.7|7321.7|7302.5|7299.5|1205
1641369600000|2022-01-05 08:00:00|7320.9|7319.9|7322.5|7321.5|7336.4|7335.4|7312.9|7311.9|6551
1641373200000|2022-01-05 09:00:00|7322.3|7321.3|7347.3|7346.3|7352|7351|7319.3|7318.3|2744
1641376800000|2022-01-05 10:00:00|7347|7346|7352.5|7351.5|7362.3|7361.3|7346.3|7345.3|2555
1641380400000|2022-01-05 11:00:00|7352.8|7351.8|7356.5|7355.5|7360|7359|7345.3|7344.3|2004
1641384000000|2022-01-05 12:00:00|7356.3|7355.3|7361.9|7360.9|7364.9|7363.9|7354.1|7353.1|4163
1641387600000|2022-01-05 13:00:00|7361.6|7360.6|7372.6|7371.6|7376.1|7375.1|7359.1|7358.1|6651
1641391200000|2022-01-05 14:00:00|7372.9|7371.9|7375.9|7374.9|7377.9|7376.9|7366.1|7365.1|3544
1641394800000|2022-01-05 15:00:00|7375.6|7374.6|7381.1|7380.1|7385.9|7384.9|7374.9|7373.9|5538
1641398400000|2022-01-05 16:00:00|7380.9|7379.9|7366.9|7364.9|7385.9|7383.9|7362.9|7360.9|16685
1641402000000|2022-01-05 17:00:00|7367.1|7365.1|7360.1|7358.1|7370.9|7368.9|7357.9|7355.9|1269
1641405600000|2022-01-05 18:00:00|7359.9|7357.9|7354.9|7352.9|7363.9|7361.9|7353.4|7351.4|1053
1641409200000|2022-01-05 19:00:00|7354.6|7352.6|7323.4|7321.4|7364.1|7362.1|7311.9|7309.9|2491
1641412800000|2022-01-05 20:00:00|7323.6|7321.6|7287.9|7285.9|7323.6|7321.6|7286.6|7284.6|2770
1641416400000|2022-01-05 21:00:00|7289.6|7285.6|7305.2|7301.2|7312.7|7308.7|7288.5|7284.5|0
1641420000000|2022-01-05 22:00:00|7305.1|7301.1|7304.4|7300.4|7306|7302|7299|7295|0
1641423600000|2022-01-05 23:00:00|7304.6|7300.6|7313|7309|7314.4|7310.4|7286.9|7282.9|0
1641427200000|2022-01-06 00:00:00|7313.1|7309.1|7299.5|7296.5|7319.8|7316.3|7287.7|7284.7|0
1641430800000|2022-01-06 01:00:00|7299.8|7296.8|7296.9|7293.9|7308.5|7305.5|7278.6|7275.6|0
1641434400000|2022-01-06 02:00:00|7297|7294|7277|7274|7297.7|7294.7|7266.9|7263.9|0
1641438000000|2022-01-06 03:00:00|7276.9|7273.9|7249.6|7246.6|7278|7275|7247.9|7244.9|0
1641441600000|2022-01-06 04:00:00|7249.7|7246.7|7243.2|7240.2|7253.4|7250.4|7238|7235|0
1641445200000|2022-01-06 05:00:00|7243.1|7240.1|7252.5|7249.5|7256.7|7253.7|7240.5|7237.5|0
1641448800000|2022-01-06 06:00:00|7252.6|7249.6|7258.9|7255.9|7269|7266|7245.1|7242.1|0
1641452400000|2022-01-06 07:00:00|7259.2|7256.2|7262.4|7260.4|7284.1|7282.1|7239.6|7237.6|6379
1641456000000|2022-01-06 08:00:00|7261.9|7260.9|7275.9|7274.9|7304.1|7303.1|7239.4|7238.4|14889
1641459600000|2022-01-06 09:00:00|7276.2|7275.2|7290.4|7289.4|7295.9|7294.9|7263.9|7262.9|4519
1641463200000|2022-01-06 10:00:00|7290.7|7289.7|7297.9|7296.9|7317.4|7316.4|7287.4|7286.4|5091
1641466800000|2022-01-06 11:00:00|7298.2|7297.2|7281.4|7280.4|7304.4|7303.4|7273.9|7272.9|2234
1641470400000|2022-01-06 12:00:00|7280.4|7279.4|7284.5|7283.5|7289.4|7288.4|7269.9|7268.9|3153
1641474000000|2022-01-06 13:00:00|7284.7|7283.7|7279.2|7278.2|7288.7|7287.7|7273|7272|2407
1641477600000|2022-01-06 14:00:00|7278.7|7277.7|7258.5|7257.5|7287.7|7286.7|7255.2|7254.2|5672
1641481200000|2022-01-06 15:00:00|7258.2|7257.2|7261.1|7260.1|7271.6|7270.6|7241.9|7240.9|8371
1641484800000|2022-01-06 16:00:00|7260.9|7259.9|7256.9|7254.9|7266.9|7265.9|7243.9|7241.9|23778
1641488400000|2022-01-06 17:00:00|7257.1|7255.1|7262.6|7260.6|7274.6|7272.6|7252.6|7250.6|1133
1641492000000|2022-01-06 18:00:00|7263.4|7261.4|7252.4|7250.4|7268.1|7266.1|7248.4|7246.4|831
1641495600000|2022-01-06 19:00:00|7252.1|7250.1|7253.6|7251.6|7257.6|7255.6|7244.9|7242.9|768
1641499200000|2022-01-06 20:00:00|7253.9|7251.9|7237.6|7235.6|7261.1|7259.1|7224.6|7222.6|1381
1641502800000|2022-01-06 21:00:00|7239.8|7235.8|7251.6|7247.6|7252.9|7248.9|7238.1|7234.1|0
1641506400000|2022-01-06 22:00:00|7251.8|7247.8|7253.2|7249.2|7253.2|7249.2|7250.6|7246.6|0
1641510000000|2022-01-06 23:00:00|7254.4|7250.4|7261.9|7257.9|7263.2|7259.2|7254.4|7250.4|0
1641513600000|2022-01-07 00:00:00|7262.2|7258.2|7267.5|7264.5|7269.9|7266|7259.1|7256.1|0
1641517200000|2022-01-07 01:00:00|7267.4|7264.4|7257.8|7254.8|7271.7|7268.7|7251.2|7248.2|0
1641520800000|2022-01-07 02:00:00|7257.7|7254.7|7251.9|7248.9|7257.7|7254.7|7237.5|7234.5|0
1641524400000|2022-01-07 03:00:00|7252|7249|7250.2|7247.2|7259.6|7256.6|7245.5|7242.5|0
1641528000000|2022-01-07 04:00:00|7250.3|7247.3|7252.2|7249.2|7253.2|7250.2|7245.9|7242.9|0
1641531600000|2022-01-07 05:00:00|7252.3|7249.3|7259.1|7256.1|7259.9|7256.9|7247.2|7244.2|0
1641535200000|2022-01-07 06:00:00|7258.8|7255.8|7253.3|7250.3|7267.1|7264.1|7250.2|7247.2|0
1641538800000|2022-01-07 07:00:00|7253.1|7250.1|7252.6|7250.6|7260.9|7258.9|7238.9|7236.9|1826
1641542400000|2022-01-07 08:00:00|7251.9|7250.9|7222.2|7221.2|7258.4|7257.4|7213.2|7212.2|6955
1641546000000|2022-01-07 09:00:00|7222|7221|7239|7238|7247|7246|7217|7216|3455
1641549600000|2022-01-07 10:00:00|7238.7|7237.7|7264.2|7263.2|7269.2|7268.2|7235|7234|4967
1641553200000|2022-01-07 11:00:00|7264.7|7263.7|7234.7|7233.7|7265|7264|7234.5|7233.5|1696
1641556800000|2022-01-07 12:00:00|7234.5|7233.5|7232.7|7231.7|7244|7243|7228|7227|1938
1641560400000|2022-01-07 13:00:00|7233|7232|7220.2|7219.2|7240|7239|7195.5|7194.5|5384
1641564000000|2022-01-07 14:00:00|7220.5|7219.5|7232.5|7231.5|7244.2|7243.2|7219.7|7218.7|4848
1641567600000|2022-01-07 15:00:00|7232.7|7231.7|7191.8|7190.8|7233.2|7232.2|7177.3|7176.3|5769
1641571200000|2022-01-07 16:00:00|7192.3|7191.3|7226.3|7224.3|7230.6|7228.6|7191.6|7190.6|11028
1641574800000|2022-01-07 17:00:00|7226.6|7224.6|7225.1|7223.1|7227.6|7225.6|7217.1|7215.1|885
1641578400000|2022-01-07 18:00:00|7225.3|7223.3|7223.1|7221.1|7229.6|7227.6|7220.3|7218.3|485
1641582000000|2022-01-07 19:00:00|7223.3|7221.3|7231.1|7229.1|7233.3|7231.3|7217.1|7215.1|335
1641585600000|2022-01-07 20:00:00|7231.3|7229.3|7221.6|7219.6|7235.1|7233.1|7217.8|7215.8|877
1641589200000|2022-01-07 21:00:00|7221.5|7217.5|7222.4|7218.4|7234.1|7230.1|7220.8|7216.8|0
1641592800000|2022-01-07 22:00:00|7222.3|7218.3|7222.3|7218.3|7222.3|7218.3|7222.3|7218.3|0
1641769200000|2022-01-09 23:00:00|7224.9|7220.9|7205.3|7201.3|7229.5|7225.5|7191.6|7187.6|0
1641772800000|2022-01-10 00:00:00|7205.4|7201.4|7216.2|7213.2|7226.8|7223.8|7200.7|7197.7|0
1641776400000|2022-01-10 01:00:00|7215.8|7212.8|7228|7225|7230.6|7227.6|7207.4|7204.4|0
1641780000000|2022-01-10 02:00:00|7228.1|7225.1|7222.4|7219.4|7229.3|7226.3|7219.7|7216.7|0
1641783600000|2022-01-10 03:00:00|7222.7|7219.7|7226|7223|7227.3|7224.3|7217.5|7214.5|0
1641787200000|2022-01-10 04:00:00|7226.3|7223.3|7234.4|7231.4|7237.4|7234.4|7225.6|7222.6|0
1641790800000|2022-01-10 05:00:00|7234.5|7231.5|7234|7231|7239.6|7236.6|7227|7224|0
1641794400000|2022-01-10 06:00:00|7234.1|7231.1|7239.4|7236.4|7243|7240|7229.8|7226.8|0
1641798000000|2022-01-10 07:00:00|7238.8|7235.8|7250.1|7248.1|7253.1|7251.1|7231.1|7229.1|1334
1641801600000|2022-01-10 08:00:00|7249.6|7248.6|7198|7197|7252.8|7251.8|7164.3|7163.3|8613
1641805200000|2022-01-10 09:00:00|7197.8|7196.8|7205.5|7204.5|7226.5|7225.5|7196|7195|3512
1641808800000|2022-01-10 10:00:00|7205.3|7204.3|7212.5|7211.5|7223.5|7222.5|7197.5|7196.5|2862
1641812400000|2022-01-10 11:00:00|7212.8|7211.8|7199.8|7198.8|7214.5|7213.5|7188.5|7187.5|2677
1641816000000|2022-01-10 12:00:00|7200|7199|7169.6|7168.6|7202.3|7201.3|7168.8|7167.8|1960
1641819600000|2022-01-10 13:00:00|7169.8|7168.8|7177.3|7176.3|7186.6|7185.6|7165.8|7164.8|2785
1641823200000|2022-01-10 14:00:00|7177.6|7176.6|7139.6|7138.6|7180.6|7179.6|7135.3|7134.3|5292
1641826800000|2022-01-10 15:00:00|7139.1|7138.1|7115.6|7114.6|7144.3|7143.3|7105.1|7104.1|7262
1641830400000|2022-01-10 16:00:00|7115.1|7114.1|7122.6|7120.6|7138.9|7137.9|7101.9|7099.9|13610
1641834000000|2022-01-10 17:00:00|7121.6|7119.6|7124.6|7122.6|7130.4|7128.4|7105.9|7103.9|1839
1641837600000|2022-01-10 18:00:00|7124.1|7122.1|7155.6|7153.6|7159.4|7157.4|7123.4|7121.4|1310
1641841200000|2022-01-10 19:00:00|7155.9|7153.9|7162.1|7160.1|7170.9|7168.9|7154.6|7152.6|1107
1641844800000|2022-01-10 20:00:00|7162.6|7160.6|7168.4|7166.4|7171.9|7169.9|7151.1|7149.1|1637
1641848400000|2022-01-10 21:00:00|7172.1|7168.1|7172.4|7168.4|7177.5|7173.5|7168.6|7164.6|0
1641852000000|2022-01-10 22:00:00|7171.6|7167.6|7175.5|7171.5|7176.1|7172.1|7171.6|7167.6|0
1641855600000|2022-01-10 23:00:00|7175.8|7171.8|7176.5|7172.5|7183.3|7179.3|7169.1|7165.1|0
1641859200000|2022-01-11 00:00:00|7177|7173|7173.7|7170.7|7183.6|7179.6|7145.7|7142.7|0
1641862800000|2022-01-11 01:00:00|7174.1|7171.1|7153.8|7150.8|7176.6|7173.6|7152.8|7149.8|0
1641866400000|2022-01-11 02:00:00|7153.7|7150.7|7181.6|7178.6|7183.2|7180.2|7152.2|7149.2|0
1641870000000|2022-01-11 03:00:00|7181.5|7178.5|7177.2|7174.2|7183|7180|7175.1|7172.1|0
1641873600000|2022-01-11 04:00:00|7177|7174|7171.8|7168.8|7178.4|7175.4|7166.2|7163.2|0
1641877200000|2022-01-11 05:00:00|7172|7169|7175.6|7172.6|7180|7177|7169.2|7166.2|0
1641880800000|2022-01-11 06:00:00|7175.7|7172.7|7174.9|7171.9|7179.9|7176.9|7159.6|7156.6|0
1641884400000|2022-01-11 07:00:00|7174.5|7171.5|7181.6|7179.6|7182.1|7180.1|7156.9|7154.9|2029
1641888000000|2022-01-11 08:00:00|7181.9|7180.9|7186.8|7185.8|7205.4|7204.4|7159.1|7158.1|10867
1641891600000|2022-01-11 09:00:00|7186.5|7185.5|7218.3|7217.3|7226.5|7225.5|7185.3|7184.3|4877
1641895200000|2022-01-11 10:00:00|7218.5|7217.5|7205|7204|7229.8|7228.8|7203|7202|3768
1641898800000|2022-01-11 11:00:00|7205.3|7204.3|7208|7207|7215.3|7214.3|7197.5|7196.5|1961
1641902400000|2022-01-11 12:00:00|7207.8|7206.8|7197.9|7196.9|7212.8|7211.8|7197.2|7196.2|1339
1641906000000|2022-01-11 13:00:00|7197.7|7196.7|7176.9|7175.9|7199.4|7198.4|7176.4|7175.4|2078
1641909600000|2022-01-11 14:00:00|7177.2|7176.2|7177.4|7176.4|7182.2|7181.2|7159.7|7158.7|5113
1641913200000|2022-01-11 15:00:00|7177.2|7176.2|7173|7172|7191|7190|7161.8|7160.8|4230
1641916800000|2022-01-11 16:00:00|7172.5|7171.5|7197.5|7195.5|7198.5|7196.5|7171.3|7170.3|12135
1641920400000|2022-01-11 17:00:00|7198|7196|7207.3|7205.3|7208.3|7206.3|7192.8|7190.8|1404
1641924000000|2022-01-11 18:00:00|7207.5|7205.5|7214|7212|7214.3|7212.3|7201.3|7199.3|997
1641927600000|2022-01-11 19:00:00|7213.8|7211.8|7216.8|7214.8|7219|7217|7207.3|7205.3|908
1641931200000|2022-01-11 20:00:00|7217|7215|7225.3|7223.3|7226.5|7224.5|7208.3|7206.3|1325
1641934800000|2022-01-11 21:00:00|7224.7|7220.7|7221.6|7217.6|7226.7|7222.7|7219.6|7215.6|0
1641938400000|2022-01-11 22:00:00|7222|7218|7221.9|7217.9|7222.8|7218.8|7220.6|7216.6|0
1641942000000|2022-01-11 23:00:00|7222.2|7218.2|7220.4|7216.4|7226.6|7222.6|7218.7|7214.7|0
1641945600000|2022-01-12 00:00:00|7220.3|7216.3|7227.5|7224.5|7233.7|7230.7|7219|7215|0
1641949200000|2022-01-12 01:00:00|7227.3|7224.3|7224.7|7221.7|7230.4|7227.4|7217.2|7214.2|0
1641952800000|2022-01-12 02:00:00|7224.6|7221.6|7229.7|7226.7|7233|7230|7223.9|7220.9|0
1641956400000|2022-01-12 03:00:00|7230|7227|7235.7|7232.7|7235.7|7232.7|7228.6|7225.6|0
1641960000000|2022-01-12 04:00:00|7235.8|7232.8|7234|7231|7237.3|7234.3|7232.4|7229.4|0
1641963600000|2022-01-12 05:00:00|7234.2|7231.2|7243.7|7240.7|7244|7241|7233.1|7230.1|0
1641967200000|2022-01-12 06:00:00|7243.8|7240.8|7237.4|7234.4|7247.2|7244.2|7233.2|7230.2|0
1641970800000|2022-01-12 07:00:00|7237.3|7234.3|7237.3|7235.3|7250.8|7248.8|7233|7231|1534
1641974400000|2022-01-12 08:00:00|7236.8|7235.8|7192.8|7191.8|7244.8|7243.8|7183.5|7182.5|8548
1641978000000|2022-01-12 09:00:00|7193|7192|7238|7237|7238.3|7237.3|7191|7190|3552
1641981600000|2022-01-12 10:00:00|7237.5|7236.5|7225|7224|7240.3|7239.3|7213.5|7212.5|2561
1641985200000|2022-01-12 11:00:00|7225.8|7224.8|7208|7207|7233.3|7232.3|7207.3|7206.3|3752
1641988800000|2022-01-12 12:00:00|7207.5|7206.5|7214.3|7213.3|7217.8|7216.8|7205.3|7204.3|1286
1641992400000|2022-01-12 13:00:00|7214.6|7213.6|7224.8|7223.8|7241.1|7240.1|7208.1|7207.1|4081
1641996000000|2022-01-12 14:00:00|7224.1|7223.1|7247.8|7246.8|7248.1|7247.1|7218.1|7217.1|4598
1641999600000|2022-01-12 15:00:00|7248.8|7247.8|7240.7|7239.7|7251.3|7250.3|7225.5|7224.5|5054
1642003200000|2022-01-12 16:00:00|7240.5|7239.5|7239.1|7237.1|7246.1|7244.5|7223.5|7222.5|14923
1642006800000|2022-01-12 17:00:00|7239.4|7237.4|7242.4|7240.4|7244.9|7242.9|7231.1|7229.1|1074
1642010400000|2022-01-12 18:00:00|7242.6|7240.6|7232.4|7230.4|7244.4|7242.4|7229.1|7227.1|573
1642014000000|2022-01-12 19:00:00|7232.1|7230.1|7234.6|7232.6|7239.4|7237.4|7227.6|7225.6|476
1642017600000|2022-01-12 20:00:00|7235.1|7233.1|7241.1|7239.1|7247.1|7245.1|7229.6|7227.6|1171
1642021200000|2022-01-12 21:00:00|7240.8|7236.8|7242.3|7238.3|7250.9|7246.9|7240.6|7236.6|2
1642024800000|2022-01-12 22:00:00|7242.2|7238.2|7241.9|7237.9|7243.1|7239.1|7241.8|7237.8|0
1642028400000|2022-01-12 23:00:00|7242|7238|7240.6|7236.6|7245.5|7241.5|7237.1|7233.1|0
1642032000000|2022-01-13 00:00:00|7240.7|7236.7|7231|7228|7241|7237|7226.5|7223.5|0
1642035600000|2022-01-13 01:00:00|7230.9|7227.9|7218.4|7215.4|7236.6|7233.6|7215.9|7212.9|0
1642039200000|2022-01-13 02:00:00|7218.5|7215.5|7229.4|7226.4|7232.8|7229.8|7218.5|7215.5|0
1642042800000|2022-01-13 03:00:00|7229.3|7226.3|7222.5|7219.5|7229.4|7226.4|7218.4|7215.4|0
1642046400000|2022-01-13 04:00:00|7222.6|7219.6|7229.6|7226.6|7231|7228|7222.2|7219.2|0
1642050000000|2022-01-13 05:00:00|7229.7|7226.7|7222|7219|7233.3|7230.3|7218.7|7215.7|0
1642053600000|2022-01-13 06:00:00|7222.1|7219.1|7233.2|7230.2|7240.5|7237.5|7221.1|7218.1|0
1642057200000|2022-01-13 07:00:00|7233.1|7230.1|7217.1|7215.1|7235.9|7233.9|7209.9|7207.9|1914
1642060800000|2022-01-13 08:00:00|7216.9|7215.9|7197.8|7196.8|7221.6|7220.6|7194.3|7193.3|7660
1642064400000|2022-01-13 09:00:00|7197.5|7196.5|7213|7212|7213.8|7212.8|7192.3|7191.3|6092
1642068000000|2022-01-13 10:00:00|7213.3|7212.3|7210.5|7209.5|7223.3|7222.3|7209.8|7208.8|7324
1642071600000|2022-01-13 11:00:00|7210.8|7209.8|7194.5|7193.5|7214.8|7213.8|7194.3|7193.3|2564
1642075200000|2022-01-13 12:00:00|7194.3|7193.3|7196.7|7195.7|7200|7199|7190.8|7189.8|1973
1642078800000|2022-01-13 13:00:00|7197|7196|7221|7220|7221|7220|7190.2|7189.2|2735
1642082400000|2022-01-13 14:00:00|7220.7|7219.7|7214|7213|7229.7|7228.7|7196|7195|5294
1642086000000|2022-01-13 15:00:00|7214.5|7213.5|7179.1|7178.1|7215.5|7214.5|7166.6|7165.6|5623
1642089600000|2022-01-13 16:00:00|7178.9|7177.9|7201.6|7199.6|7206.9|7204.9|7177.9|7176.9|7991
1642093200000|2022-01-13 17:00:00|7201.1|7199.1|7173.9|7171.9|7202.4|7200.4|7165.1|7163.1|2693
1642096800000|2022-01-13 18:00:00|7173.6|7171.6|7183.4|7181.4|7184.6|7182.6|7167.6|7165.6|722
1642100400000|2022-01-13 19:00:00|7183.6|7181.6|7172.4|7170.4|7188.9|7186.9|7164.4|7162.4|595
1642104000000|2022-01-13 20:00:00|7172.1|7170.1|7147.1|7145.1|7172.1|7170.1|7135.6|7133.6|2021
1642107600000|2022-01-13 21:00:00|7148.1|7144.1|7146.3|7142.3|7155.4|7151.4|7135.2|7131.2|0
1642111200000|2022-01-13 22:00:00|7145.8|7141.8|7146.9|7142.9|7147.5|7143.5|7145.5|7141.5|0
1642114800000|2022-01-13 23:00:00|7147.6|7143.6|7152.3|7148.3|7154.9|7150.9|7147.3|7143.3|0
1642118400000|2022-01-14 00:00:00|7152.5|7148.5|7150.7|7147.7|7159.8|7156.8|7132.3|7128.3|0
1642122000000|2022-01-14 01:00:00|7150.8|7147.8|7132.8|7129.8|7154.6|7151.6|7129.2|7126.2|0
1642125600000|2022-01-14 02:00:00|7132.9|7129.9|7135.9|7132.9|7136.4|7133.4|7115.1|7112.1|0
1642129200000|2022-01-14 03:00:00|7136|7133|7129.8|7126.8|7138.8|7135.8|7124|7121|0
1642132800000|2022-01-14 04:00:00|7129.7|7126.7|7137|7134|7147.5|7144.5|7129.6|7126.6|0
1642136400000|2022-01-14 05:00:00|7137.1|7134.1|7146.6|7143.6|7147|7144|7132.1|7129.1|0
1642140000000|2022-01-14 06:00:00|7146.4|7143.4|7156.6|7153.6|7162.7|7159.7|7143.6|7140.6|0
1642143600000|2022-01-14 07:00:00|7157.3|7154.3|7140.6|7138.6|7172.6|7170.6|7130.9|7128.9|2121
1642147200000|2022-01-14 08:00:00|7140.1|7139.1|7139.5|7138.5|7166.1|7165.1|7125.9|7124.9|13794
1642150800000|2022-01-14 09:00:00|7139.2|7138.2|7155.7|7154.7|7164|7163|7138|7137|3104
1642154400000|2022-01-14 10:00:00|7156.2|7155.2|7151|7150|7159.2|7158.2|7146.5|7145.5|2315
1642158000000|2022-01-14 11:00:00|7150.7|7149.7|7154.2|7153.2|7162.2|7161.2|7149.7|7148.7|1727
1642161600000|2022-01-14 12:00:00|7153.5|7152.5|7128|7127|7155.5|7154.5|7127.5|7126.5|2737
1642165200000|2022-01-14 13:00:00|7128.5|7127.5|7129.5|7128.5|7140.3|7139.3|7119|7118|4587
1642168800000|2022-01-14 14:00:00|7129.3|7128.3|7172|7171|7173.3|7172.3|7122.3|7121.3|6229
1642172400000|2022-01-14 15:00:00|7172.5|7171.5|7149.8|7148.8|7173.5|7172.5|7139.5|7138.5|10411
1642176000000|2022-01-14 16:00:00|7150|7149|7155.3|7153.3|7157.8|7156.8|7137.5|7136.3|8710
1642179600000|2022-01-14 17:00:00|7155.5|7153.5|7134.5|7132.5|7157.8|7155.8|7134|7132|1081
1642183200000|2022-01-14 18:00:00|7134.3|7132.3|7147.5|7145.5|7149.3|7147.3|7130|7128|670
1642186800000|2022-01-14 19:00:00|7147.3|7145.3|7155.3|7153.3|7161.8|7159.8|7143.8|7141.8|603
1642190400000|2022-01-14 20:00:00|7155.5|7153.5|7172|7170|7178|7176|7154.3|7152.3|1596
1642194000000|2022-01-14 21:00:00|7171.3|7169.3|7188.5|7184.5|7190.4|7186.4|7171.3|7167.7|0
1642374000000|2022-01-16 23:00:00|7196.6|7192.6|7174.6|7170.6|7196.6|7192.6|7169.3|7165.3|0
1642377600000|2022-01-17 00:00:00|7174.8|7170.8|7166.8|7163.8|7179.4|7175.4|7156.9|7153.9|0
1642381200000|2022-01-17 01:00:00|7166.7|7163.7|7158.4|7155.4|7167.3|7164.3|7153.1|7150.1|0
1642384800000|2022-01-17 02:00:00|7158.8|7155.8|7156.5|7153.5|7162.7|7159.7|7148.8|7145.8|0
1642388400000|2022-01-17 03:00:00|7156.7|7153.7|7165.9|7162.9|7170.5|7167.5|7155.5|7152.5|0
1642392000000|2022-01-17 04:00:00|7166|7163|7158.7|7155.7|7168.8|7165.8|7157|7154|0
1642395600000|2022-01-17 05:00:00|7158.8|7155.8|7155.8|7152.8|7159.8|7156.8|7151.9|7148.9|0
1642399200000|2022-01-17 06:00:00|7155.9|7152.9|7167|7164|7168.6|7165.6|7151.1|7148.1|0
1642402800000|2022-01-17 07:00:00|7166.9|7163.9|7172.3|7170.3|7183.5|7181.5|7155.8|7153.8|1746
1642406400000|2022-01-17 08:00:00|7171.3|7170|7180.2|7179.2|7184.7|7183.7|7146.8|7145.8|13106
1642410000000|2022-01-17 09:00:00|7179.7|7178.7|7187.2|7186.2|7204.9|7203.9|7172.2|7171.2|23168
1642413600000|2022-01-17 10:00:00|7187.9|7186.9|7183.9|7182.9|7198.4|7197.4|7179.4|7178.4|21665
1642417200000|2022-01-17 11:00:00|7183.7|7182.7|7196.2|7195.2|7196.7|7195.7|7181.7|7180.7|1959
1642420800000|2022-01-17 12:00:00|7195.9|7194.9|7197.3|7196.3|7200.2|7199.2|7190.7|7189.7|1591
1642424400000|2022-01-17 13:00:00|7197.1|7196.1|7186.3|7185.3|7197.1|7196.1|7183.3|7182.3|3125
1642428000000|2022-01-17 14:00:00|7186.8|7185.8|7205.3|7204.3|7205.3|7204.3|7185.3|7184.3|10084
1642431600000|2022-01-17 15:00:00|7205.8|7204.8|7209.4|7208.4|7213.4|7212.4|7196.2|7195.2|12107
1642435200000|2022-01-17 16:00:00|7209.9|7208.9|7201.2|7199.2|7214.7|7213.7|7200.9|7198.9|6912
1642438800000|2022-01-17 17:00:00|7201.4|7199.4|7208.2|7206.2|7208.7|7206.7|7199.2|7197.2|794
1642442400000|2022-01-17 18:00:00|7207.9|7205.9|7204.9|7202.9|7211.2|7209.2|7204.4|7202.4|107
1642446000000|2022-01-17 19:00:00|7204.7|7202.7|7205.7|7203.7|7206.9|7204.9|7203.7|7201.7|18
1642449600000|2022-01-17 20:00:00|7206.2|7204.2|7202.7|7200.7|7208.2|7206.2|7202.7|7200.7|183
1642453200000|2022-01-17 21:00:00|7203.8|7199.8|7203.5|7199.5|7203.8|7199.8|7203.1|7199.1|0
1642456800000|2022-01-17 22:00:00|7203.8|7199.8|7206.6|7202.6|7206.6|7202.6|7203.8|7199.8|0
1642460400000|2022-01-17 23:00:00|7207|7203|7210.4|7206.4|7214|7210|7194.7|7190.7|0
1642464000000|2022-01-18 00:00:00|7210.5|7206.5|7215|7212|7215.3|7212.3|7205.9|7202.4|0
1642467600000|2022-01-18 01:00:00|7215.1|7212.1|7215.8|7212.8|7218.1|7215.1|7205.6|7202.6|0
1642471200000|2022-01-18 02:00:00|7215.7|7212.7|7220.3|7217.3|7222.7|7219.7|7209|7206|0
1642474800000|2022-01-18 03:00:00|7220.4|7217.4|7195.1|7192.1|7221.4|7218.4|7186.8|7183.8|0
1642478400000|2022-01-18 04:00:00|7195.4|7192.4|7187.7|7184.7|7199.4|7196.4|7172.4|7169.4|0
1642482000000|2022-01-18 05:00:00|7187.9|7184.9|7179.8|7176.8|7189.6|7186.6|7177.7|7174.7|0
1642485600000|2022-01-18 06:00:00|7179.9|7176.9|7183|7180|7188.6|7185.6|7178.1|7175.1|0
1642489200000|2022-01-18 07:00:00|7182.9|7179.9|7190.2|7188.2|7190.4|7188.4|7173.2|7171.2|10435
1642492800000|2022-01-18 08:00:00|7189.7|7188.7|7126.8|7125.8|7189.7|7188.7|7109.9|7108.9|31979
1642496400000|2022-01-18 09:00:00|7127.5|7126.5|7116.3|7115.3|7130.3|7129.3|7097.8|7096.8|6731
1642500000000|2022-01-18 10:00:00|7116|7115|7127.5|7126.5|7141.3|7140.3|7108.3|7107.3|12005
1642503600000|2022-01-18 11:00:00|7128|7127|7126|7125|7129|7128|7114|7113|5866
1642507200000|2022-01-18 12:00:00|7126.3|7125.3|7147.1|7146.1|7148.1|7147.1|7121.8|7120.8|13602
1642510800000|2022-01-18 13:00:00|7147.3|7146.3|7148.8|7147.8|7150.6|7149.6|7135.3|7134.3|11709
1642514400000|2022-01-18 14:00:00|7149.1|7148.1|7145.6|7144.6|7150.1|7149.1|7125.8|7124.8|7260
1642518000000|2022-01-18 15:00:00|7144.6|7143.6|7141.7|7140.7|7169.2|7168.2|7131.2|7130.2|14157
1642521600000|2022-01-18 16:00:00|7141.4|7140.4|7149.7|7147.7|7154.9|7153.9|7126.4|7124.4|25413
1642525200000|2022-01-18 17:00:00|7149.4|7147.4|7122.9|7120.9|7150.2|7148.2|7120.7|7118.7|2204
1642528800000|2022-01-18 18:00:00|7123.2|7121.2|7140.9|7138.9|7142.4|7140.4|7118.7|7116.7|1442
1642532400000|2022-01-18 19:00:00|7140.4|7138.4|7157.7|7155.7|7163.7|7161.7|7135.7|7133.7|1547
1642536000000|2022-01-18 20:00:00|7157.9|7155.9|7142.7|7140.7|7158.7|7156.7|7126.7|7124.7|2119
1642539600000|2022-01-18 21:00:00|7146.7|7142.7|7153.7|7149.7|7156.4|7152.4|7137.8|7133.8|0
1642543200000|2022-01-18 22:00:00|7153.8|7149.8|7153.2|7149.2|7154.2|7150.2|7152.9|7148.9|0
1642546800000|2022-01-18 23:00:00|7153.9|7149.9|7138|7134|7159.9|7155.9|7137.3|7133.3|0
1642550400000|2022-01-19 00:00:00|7138.2|7134.2|7125.4|7122.4|7146.2|7142.2|7118.4|7115.4|0
1642554000000|2022-01-19 01:00:00|7126.2|7123.2|7137.2|7134.2|7150.8|7147.8|7126.2|7123.2|0
1642557600000|2022-01-19 02:00:00|7137.4|7134.4|7119.7|7116.7|7153|7150|7112.9|7109.9|0
1642561200000|2022-01-19 03:00:00|7119.8|7116.8|7107.7|7104.7|7121.3|7118.3|7099.4|7096.4|0
1642564800000|2022-01-19 04:00:00|7107.6|7104.6|7094.6|7091.6|7113.9|7110.9|7093.7|7090.7|0
1642568400000|2022-01-19 05:00:00|7094.5|7091.5|7089.6|7086.6|7097.9|7094.9|7082.9|7079.9|0
1642572000000|2022-01-19 06:00:00|7089.4|7086.4|7108|7105|7115.5|7112.5|7082.1|7079.1|0
1642575600000|2022-01-19 07:00:00|7109.3|7106.3|7109.7|7107.7|7119.2|7117.2|7094.7|7092.7|3131
1642579200000|2022-01-19 08:00:00|7106.9|7105.9|7157.1|7156.1|7160.1|7159.1|7102.2|7101.2|26417
1642582800000|2022-01-19 09:00:00|7156.9|7155.9|7182.9|7181.9|7187.1|7186.1|7149.9|7148.9|25651
1642586400000|2022-01-19 10:00:00|7183.1|7182.1|7182.6|7181.6|7184.4|7183.4|7167.9|7166.9|36974
1642590000000|2022-01-19 11:00:00|7182.9|7181.9|7188.1|7187.1|7189.4|7188.4|7167.1|7166.1|8604
1642593600000|2022-01-19 12:00:00|7187.6|7186.6|7181.5|7180.5|7188.6|7187.6|7172.8|7171.8|7685
1642597200000|2022-01-19 13:00:00|7181|7180|7199|7198|7202.8|7201.8|7180.8|7179.8|25840
1642600800000|2022-01-19 14:00:00|7199.3|7198.3|7209|7208|7213.5|7212.5|7187.3|7186.3|8576
1642604400000|2022-01-19 15:00:00|7209.5|7208.5|7168.9|7167.9|7211|7210|7160.2|7159.2|19106
1642608000000|2022-01-19 16:00:00|7168.4|7167.4|7188.7|7186.7|7191.2|7189.2|7153.2|7152.2|27175
1642611600000|2022-01-19 17:00:00|7188.4|7186.4|7198.4|7196.4|7202.7|7200.7|7188.4|7186.4|2668
1642615200000|2022-01-19 18:00:00|7198.9|7196.9|7184.4|7182.4|7201.2|7199.2|7179.7|7177.7|1018
1642618800000|2022-01-19 19:00:00|7184.2|7182.2|7178.7|7176.7|7186.9|7184.9|7163.7|7161.7|978
1642622400000|2022-01-19 20:00:00|7178.4|7176.4|7157.7|7155.7|7186.2|7184.2|7150.9|7148.9|1470
1642626000000|2022-01-19 21:00:00|7157|7153|7157.1|7153.1|7166.6|7162.6|7145.4|7141.4|0
1642629600000|2022-01-19 22:00:00|7158.1|7154.1|7159.4|7155.4|7159.4|7155.4|7156.1|7152.1|0
1642633200000|2022-01-19 23:00:00|7159.8|7155.8|7137.4|7133.4|7165.9|7161.9|7136.1|7132.1|0
1642636800000|2022-01-20 00:00:00|7137.5|7133.5|7151|7148|7163.1|7159.1|7137.5|7133.5|0
1642640400000|2022-01-20 01:00:00|7151.1|7148.1|7157|7154|7161.1|7158.1|7132.5|7129.5|0
1642644000000|2022-01-20 02:00:00|7157.1|7154.1|7165.6|7162.6|7173.4|7170.4|7157|7154|0
1642647600000|2022-01-20 03:00:00|7165.9|7162.9|7186.3|7183.3|7187.9|7184.9|7162.7|7159.7|0
1642651200000|2022-01-20 04:00:00|7186.4|7183.4|7185|7182|7190.3|7187.3|7181.9|7178.9|0
1642654800000|2022-01-20 05:00:00|7185.1|7182.1|7185.8|7182.8|7191.9|7188.9|7179.6|7176.6|0
1642658400000|2022-01-20 06:00:00|7185.7|7182.7|7195.6|7192.6|7199.7|7196.7|7181.3|7178.3|0
1642662000000|2022-01-20 07:00:00|7196.1|7193.1|7179.7|7177.7|7208.2|7206.2|7175.7|7173.7|1458
1642665600000|2022-01-20 08:00:00|7177.9|7176.9|7148.1|7147.1|7191.9|7190.9|7140.9|7139.9|8094
1642669200000|2022-01-20 09:00:00|7148.6|7147.6|7142.1|7141.1|7150.1|7149.1|7123.9|7122.9|5232
1642672800000|2022-01-20 10:00:00|7141.9|7140.9|7152.1|7151.1|7152.6|7151.6|7129.1|7128.1|3415
1642676400000|2022-01-20 11:00:00|7153.1|7152.1|7163.1|7162.1|7173.4|7172.4|7152.1|7151.1|3220
1642680000000|2022-01-20 12:00:00|7163.4|7162.4|7157.4|7156.4|7167.1|7166.1|7150.9|7149.9|8885
1642683600000|2022-01-20 13:00:00|7157.2|7156.2|7158.4|7157.4|7163.7|7162.7|7148.9|7147.9|3949
1642687200000|2022-01-20 14:00:00|7158.7|7157.7|7179.9|7178.9|7181.2|7180.2|7145.2|7144.2|3508
1642690800000|2022-01-20 15:00:00|7180.2|7179.2|7195.4|7194.4|7195.4|7194.4|7166.7|7165.7|5320
1642694400000|2022-01-20 16:00:00|7195.7|7194.7|7195.4|7193.4|7204.4|7202.4|7186.7|7185.7|10217
1642698000000|2022-01-20 17:00:00|7195.7|7193.7|7189.9|7187.9|7198.7|7196.7|7187.4|7185.4|990
1642701600000|2022-01-20 18:00:00|7189.7|7187.7|7181.7|7179.7|7190.9|7188.9|7179.9|7177.9|702
1642705200000|2022-01-20 19:00:00|7181.9|7179.9|7164.9|7162.9|7192.9|7190.9|7161.4|7159.4|414
1642708800000|2022-01-20 20:00:00|7164.7|7162.7|7122.9|7120.9|7169.2|7167.2|7114.2|7112.2|2389
1642712400000|2022-01-20 21:00:00|7123.1|7119.1|7099.8|7095.8|7129.7|7125.7|7062.8|7058.8|0
1642716000000|2022-01-20 22:00:00|7099.9|7095.9|7103.4|7099.4|7106|7102|7096.5|7092.5|0
1642719600000|2022-01-20 23:00:00|7102.8|7098.8|7111.8|7107.8|7118.2|7114.2|7086.6|7082.6|0
1642723200000|2022-01-21 00:00:00|7112|7108|7102.4|7099.4|7117.3|7113.3|7096.8|7092.8|0
1642726800000|2022-01-21 01:00:00|7102.3|7099.3|7101.8|7098.8|7116|7113|7083.3|7080.3|0
1642730400000|2022-01-21 02:00:00|7101.3|7098.3|7086.4|7083.4|7114.6|7111.6|7070.7|7067.7|0
1642734000000|2022-01-21 03:00:00|7086.5|7083.5|7084.5|7081.5|7087.7|7084.7|7069.7|7066.7|0
1642737600000|2022-01-21 04:00:00|7084.4|7081.4|7086.8|7083.8|7098.6|7095.6|7082.5|7079.5|0
1642741200000|2022-01-21 05:00:00|7086.7|7083.7|7103.2|7100.2|7111.6|7108.6|7081.4|7078.4|0
1642744800000|2022-01-21 06:00:00|7103.1|7100.1|7100|7097|7113.1|7110.1|7091.3|7088.3|0
1642748400000|2022-01-21 07:00:00|7101.1|7098.1|7096.9|7094.9|7113.7|7111.7|7076.2|7074.2|6498
1642752000000|2022-01-21 08:00:00|7096.4|7095.4|7105|7104|7117.7|7116.7|7075.3|7074.3|12935
1642755600000|2022-01-21 09:00:00|7105.3|7104.3|7110.5|7109.5|7121|7120|7089|7088|3736
1642759200000|2022-01-21 10:00:00|7110.3|7109.3|7117.5|7116.5|7121.5|7120.5|7098|7097|2840
1642762800000|2022-01-21 11:00:00|7117.3|7116.3|7085.5|7084.5|7117.3|7116.3|7077.8|7076.8|4483
1642766400000|2022-01-21 12:00:00|7085.8|7084.8|7063.8|7062.8|7087.8|7086.8|7058.8|7057.8|4067
1642770000000|2022-01-21 13:00:00|7064.1|7063.1|7049.8|7048.8|7067.8|7066.8|7047.3|7046.3|8216
1642773600000|2022-01-21 14:00:00|7049.6|7048.6|7055.1|7054.1|7070.8|7069.8|7029.3|7028.3|15048
1642777200000|2022-01-21 15:00:00|7054.8|7053.8|7054.6|7053.6|7064.1|7063.1|7014.6|7013.6|11030
1642780800000|2022-01-21 16:00:00|7054.8|7053.8|7042.8|7040.8|7073.1|7071.1|7035.3|7033.3|20477
1642784400000|2022-01-21 17:00:00|7041.8|7039.8|7023.6|7021.6|7047.1|7045.1|7014.3|7012.3|2629
1642788000000|2022-01-21 18:00:00|7023.3|7021.3|7025.8|7023.8|7038.8|7036.8|7011.3|7009.3|1098
1642791600000|2022-01-21 19:00:00|7026.1|7024.1|7004.1|7002.1|7034.8|7032.8|7003.6|7001.6|1082
1642795200000|2022-01-21 20:00:00|7003.8|7001.8|6998.6|6996.6|7022.6|7020.6|6993.3|6991.3|2986
1642798800000|2022-01-21 21:00:00|6996.2|6992.2|6986.5|6982.5|7004.6|7000.6|6986.3|6982.3|0
1642978800000|2022-01-23 23:00:00|6997.8|6993.8|7038.2|7034.2|7038.8|7034.8|6995.6|6991.6|0
1642982400000|2022-01-24 00:00:00|7037.9|7033.9|7026.9|7023.9|7040|7037|7021.3|7018.3|0
1642986000000|2022-01-24 01:00:00|7027|7024|7039.8|7036.8|7044.2|7041.2|7022.4|7019.4|0
1642989600000|2022-01-24 02:00:00|7039.9|7036.9|7030.6|7027.6|7045|7042|7026.2|7023.2|0
1642993200000|2022-01-24 03:00:00|7030.5|7027.5|7040.6|7037.6|7047|7044|7029.3|7026.3|0
1642996800000|2022-01-24 04:00:00|7040.5|7037.5|7038.9|7035.9|7046.6|7043.6|7037.2|7034.2|0
1643000400000|2022-01-24 05:00:00|7039.1|7036.1|7044.3|7041.3|7051.6|7048.6|7038.5|7035.5|0
1643004000000|2022-01-24 06:00:00|7044.1|7041.1|7036.8|7033.8|7049.7|7046.7|7036.8|7033.8|0
1643007600000|2022-01-24 07:00:00|7036.7|7033.7|7026.8|7024.8|7037.8|7034.4|7016.6|7014.6|1866
1643011200000|2022-01-24 08:00:00|7026.3|7025.3|6985.8|6984.8|7075.3|7074.3|6985.8|6984.8|11482
1643014800000|2022-01-24 09:00:00|6986.6|6985.6|6975|6974|6990.8|6989.8|6960.3|6959.3|5815
1643018400000|2022-01-24 10:00:00|6974.8|6973.8|6940.5|6939.5|6976.3|6975.3|6920.3|6919.3|6037
1643022000000|2022-01-24 11:00:00|6940.8|6939.8|6942|6941|6965.8|6964.8|6927|6926|4648
1643025600000|2022-01-24 12:00:00|6941.8|6940.8|6919.2|6918.2|6949.5|6948.5|6917.4|6916.4|3481
1643029200000|2022-01-24 13:00:00|6919.4|6918.4|6872.2|6871.2|6921.4|6920.4|6871.7|6870.7|5955
1643032800000|2022-01-24 14:00:00|6872.4|6871.4|6815.9|6814.9|6872.9|6871.9|6815.4|6814.4|11573
1643036400000|2022-01-24 15:00:00|6815.4|6814.4|6818.4|6817.4|6837.4|6836.4|6753.9|6752.9|16470
1643040000000|2022-01-24 16:00:00|6818.2|6817.2|6766.4|6764.4|6830.7|6829.7|6724.4|6722.4|22769
1643043600000|2022-01-24 17:00:00|6765.9|6763.9|6767.4|6765.4|6776.9|6774.9|6703.4|6701.4|6444
1643047200000|2022-01-24 18:00:00|6766.9|6764.9|6833.4|6831.4|6834.2|6832.2|6762.4|6760.4|3439
1643050800000|2022-01-24 19:00:00|6832.9|6830.9|6838.4|6836.4|6854.7|6852.7|6802.4|6800.4|5399
1643054400000|2022-01-24 20:00:00|6838.9|6836.9|6917.2|6915.2|6917.7|6915.7|6835.4|6833.4|5043
1643058000000|2022-01-24 21:00:00|6915.7|6911.7|6924.9|6920.9|6929.6|6925.6|6899.5|6895.5|0
1643061600000|2022-01-24 22:00:00|6925.1|6921.1|6920.6|6916.6|6925.9|6921.9|6917.4|6913.4|0
1643065200000|2022-01-24 23:00:00|6919.2|6915.2|6915.6|6911.6|6922.4|6918.4|6886.2|6882.2|0
1643068800000|2022-01-25 00:00:00|6915.7|6911.7|6871.9|6868.9|6919.9|6915.9|6869.8|6866.8|0
1643072400000|2022-01-25 01:00:00|6872|6869|6873.2|6870.2|6883.9|6880.9|6849.2|6846.2|0
1643076000000|2022-01-25 02:00:00|6873|6870|6872.4|6869.4|6873.2|6870.2|6850.1|6847.1|0
1643079600000|2022-01-25 03:00:00|6872.2|6869.2|6849.5|6846.5|6872.9|6869.9|6847.1|6844.1|0
1643083200000|2022-01-25 04:00:00|6849.6|6846.6|6846.2|6843.2|6857.8|6854.8|6837.1|6834.1|0
1643086800000|2022-01-25 05:00:00|6846.1|6843.1|6871.4|6868.4|6879.2|6876.2|6831|6828|0
1643090400000|2022-01-25 06:00:00|6871.3|6868.3|6871.8|6868.8|6887.4|6884.4|6861.6|6858.6|0
1643094000000|2022-01-25 07:00:00|6872.7|6869.7|6884.9|6882.9|6896.7|6894.7|6848.7|6846.7|4200
1643097600000|2022-01-25 08:00:00|6884.4|6883.4|6832.8|6831.8|6887.7|6886.7|6799.4|6798.4|15188
1643101200000|2022-01-25 09:00:00|6833|6832|6873.3|6872.3|6879|6878|6820.3|6819.3|5523
1643104800000|2022-01-25 10:00:00|6873|6872|6837.5|6836.5|6891.8|6890.8|6835|6834|5131
1643108400000|2022-01-25 11:00:00|6837.3|6836.3|6846.3|6845.3|6864|6863|6832|6831|3825
1643112000000|2022-01-25 12:00:00|6846.5|6845.5|6854|6853|6864.5|6863.5|6827.8|6826.8|3520
1643115600000|2022-01-25 13:00:00|6854.3|6853.3|6849.3|6848.3|6861.5|6860.5|6830.3|6829.3|4059
1643119200000|2022-01-25 14:00:00|6848.8|6847.8|6804|6803|6869|6868|6799|6798|7558
1643122800000|2022-01-25 15:00:00|6802.3|6801.3|6842.4|6841.4|6865.2|6864.2|6776.8|6775.8|9473
1643126400000|2022-01-25 16:00:00|6842.7|6841.7|6822.4|6820.4|6858.2|6857.2|6810.7|6808.7|16038
1643130000000|2022-01-25 17:00:00|6821.9|6819.9|6821.9|6819.9|6845.7|6843.7|6806.9|6804.9|2718
1643133600000|2022-01-25 18:00:00|6822.2|6820.2|6878.7|6876.7|6879.2|6877.2|6808.9|6806.9|1793
1643137200000|2022-01-25 19:00:00|6878.4|6876.4|6911.4|6909.4|6913.9|6911.9|6862.7|6860.7|2327
1643140800000|2022-01-25 20:00:00|6911.7|6909.7|6865.4|6863.4|6912.9|6910.9|6856.4|6854.4|2442
1643144400000|2022-01-25 21:00:00|6864.9|6862.9|6816.1|6812.1|6885|6881|6804.3|6800.3|0
1643148000000|2022-01-25 22:00:00|6816.2|6812.2|6822.2|6818.2|6822.2|6818.2|6813.7|6809.7|0
1643151600000|2022-01-25 23:00:00|6821.8|6817.8|6890|6886|6908.7|6904.7|6821.8|6817.8|0
1643155200000|2022-01-26 00:00:00|6890.3|6886.3|6864.6|6861.6|6891.8|6887.8|6858.2|6855.2|0
1643158800000|2022-01-26 01:00:00|6864.8|6861.8|6879.5|6876.5|6882.2|6879.2|6857.5|6854.5|0
1643162400000|2022-01-26 02:00:00|6879.6|6876.6|6877.4|6874.4|6896.6|6893.6|6877|6874|0
1643166000000|2022-01-26 03:00:00|6877.3|6874.3|6900.5|6897.5|6904|6901|6877.1|6874.1|0
1643169600000|2022-01-26 04:00:00|6900.6|6897.6|6902.8|6899.8|6904|6901|6894.3|6891.3|0
1643173200000|2022-01-26 05:00:00|6902.9|6899.9|6896.5|6893.5|6903.2|6900.2|6883.2|6880.2|0
1643176800000|2022-01-26 06:00:00|6895.9|6892.9|6898.9|6895.9|6907.2|6904.2|6892.1|6889.1|0
1643180400000|2022-01-26 07:00:00|6898.5|6895.5|6897.7|6895.7|6903.2|6899.7|6873.7|6871.7|1949
1643184000000|2022-01-26 08:00:00|6897.2|6896.2|6948.7|6947.7|6970|6969|6894.7|6893.7|11174
1643187600000|2022-01-26 09:00:00|6948.5|6947.5|6979|6978|6986|6985|6945.7|6944.7|4573
1643191200000|2022-01-26 10:00:00|6978.7|6977.7|6988.2|6987.2|6990.5|6989.5|6965.2|6964.2|3989
1643194800000|2022-01-26 11:00:00|6988|6987|7009.5|7008.5|7009.5|7008.5|6974.5|6973.5|3144
1643198400000|2022-01-26 12:00:00|7009.7|7008.7|7007.5|7006.5|7011.7|7010.7|6988.7|6987.7|2501
1643202000000|2022-01-26 13:00:00|7007.7|7006.7|7022|7021|7025.5|7024.5|7004.2|7003.2|3613
1643205600000|2022-01-26 14:00:00|7021.7|7020.7|7015.2|7014.2|7024.2|7023.2|6985|6984|5358
1643209200000|2022-01-26 15:00:00|7014.7|7013.7|6970.7|6969.7|7022.5|7021.5|6951|6950|8662
1643212800000|2022-01-26 16:00:00|6971|6970|6979.2|6977.2|6992.5|6991.5|6962|6961|12429
1643216400000|2022-01-26 17:00:00|6979.7|6977.7|7004.7|7002.7|7012.2|7010.2|6979|6977|1400
1643220000000|2022-01-26 18:00:00|7005|7003|6992.2|6990.2|7005.7|7003.7|6982.7|6980.7|937
1643223600000|2022-01-26 19:00:00|6992.5|6990.5|6967|6965|7031.5|7029.5|6953.7|6951.7|4596
1643227200000|2022-01-26 20:00:00|6965.2|6963.2|6944.7|6942.7|6965.2|6963.2|6895|6893|5149
1643230800000|2022-01-26 21:00:00|6941.6|6937.6|6943.5|6939.5|6951.7|6947.7|6925.3|6921.3|0
1643234400000|2022-01-26 22:00:00|6943.8|6939.8|6951.2|6947.2|6957.3|6953.3|6943.1|6939.1|0
1643238000000|2022-01-26 23:00:00|6953.5|6949.5|6983|6979|6985.9|6981.9|6953.3|6949.3|0
1643241600000|2022-01-27 00:00:00|6982.8|6978.8|6909.2|6906.2|6984.4|6980.4|6907.6|6904.6|0
1643245200000|2022-01-27 01:00:00|6909.1|6906.1|6849.3|6846.3|6911.9|6908.9|6845.3|6842.3|0
1643248800000|2022-01-27 02:00:00|6849.4|6846.4|6841.1|6838.1|6849.7|6846.7|6825.8|6822.8|0
1643252400000|2022-01-27 03:00:00|6841.2|6838.2|6807.8|6804.8|6844.5|6841.5|6796.7|6793.7|0
1643256000000|2022-01-27 04:00:00|6807.7|6804.7|6821.4|6818.4|6826.9|6823.9|6802|6799|0
1643259600000|2022-01-27 05:00:00|6821.5|6818.5|6824.6|6821.6|6840.6|6837.6|6798.1|6795.1|0
1643263200000|2022-01-27 06:00:00|6824.5|6821.5|6835|6832|6849.5|6846.5|6793.5|6790.5|0
1643266800000|2022-01-27 07:00:00|6833.5|6830.5|6880.2|6878.2|6884.7|6882.7|6833.5|6830.5|2907
1643270400000|2022-01-27 08:00:00|6879.7|6878.7|6945.6|6944.6|6948.1|6947.1|6872|6871|11204
1643274000000|2022-01-27 09:00:00|6945.4|6944.4|6976.9|6975.9|6983.9|6982.9|6932.4|6931.4|4778
1643277600000|2022-01-27 10:00:00|6976.6|6975.6|6953.6|6952.6|6990.4|6989.4|6948.1|6947.1|4257
1643281200000|2022-01-27 11:00:00|6953.1|6952.1|6972.4|6971.4|6975.1|6974.1|6950.9|6949.9|2826
1643284800000|2022-01-27 12:00:00|6973.6|6972.6|6977.5|6976.5|6984.7|6983.7|6955.4|6954.4|3817
1643288400000|2022-01-27 13:00:00|6977.7|6976.7|7018.5|7017.5|7018.7|7017.7|6975.7|6974.7|3762
1643292000000|2022-01-27 14:00:00|7017.7|7016.7|7045|7044|7055|7054|7013.5|7012.5|7849
1643295600000|2022-01-27 15:00:00|7044.7|7043.7|7034.3|7033.3|7048.1|7047.1|6990.8|6989.8|7063
1643299200000|2022-01-27 16:00:00|7034.6|7033.6|7056.6|7054.6|7059.6|7057.6|7000.3|6999.3|15103
1643302800000|2022-01-27 17:00:00|7056.3|7054.3|7017.6|7015.6|7057.8|7055.8|7003.3|7001.3|3263
1643306400000|2022-01-27 18:00:00|7017.8|7015.8|7002.8|7000.8|7023.1|7021.1|6981.3|6979.3|2019
1643310000000|2022-01-27 19:00:00|7002.1|7000.1|6996.6|6994.6|7024.6|7022.6|6980.6|6978.6|1280
1643313600000|2022-01-27 20:00:00|6996.1|6994.1|7003.3|7001.3|7024.3|7022.3|6985.1|6983.1|1916
1643317200000|2022-01-27 21:00:00|7003.4|6999.4|7045.7|7041.7|7046.1|7042.1|6995.9|6991.9|0
1643320800000|2022-01-27 22:00:00|7045.3|7041.3|7052.1|7048.1|7062.3|7058.3|7039.2|7035.2|0
1643324400000|2022-01-27 23:00:00|7053.6|7049.6|7031.2|7027.2|7060.5|7056.5|7030.9|7026.9|0
1643328000000|2022-01-28 00:00:00|7031.1|7027.1|7024.8|7021.8|7040.7|7036.7|6988.6|6985.6|0
1643331600000|2022-01-28 01:00:00|7024.7|7021.7|7027.5|7024.5|7038.5|7035.5|7011|7008|0
1643335200000|2022-01-28 02:00:00|7027.8|7024.8|7047|7044|7049.5|7046.5|7021.2|7018.2|0
1643338800000|2022-01-28 03:00:00|7047.3|7044.3|7025|7022|7051.8|7048.8|7021.9|7018.9|0
1643342400000|2022-01-28 04:00:00|7025.2|7022.2|7015|7012|7031|7028|7008.1|7005.1|0
1643346000000|2022-01-28 05:00:00|7015.1|7012.1|7037.3|7034.3|7044.6|7041.6|7010.8|7007.8|0
1643349600000|2022-01-28 06:00:00|7037.2|7034.2|7029.2|7026.2|7045.4|7042.4|7022.9|7019.9|0
1643353200000|2022-01-28 07:00:00|7029.6|7026.6|7042.6|7040.6|7045.1|7043.1|7015.3|7013.3|2439
1643356800000|2022-01-28 08:00:00|7042.1|7041.1|6975.5|6974.5|7053.6|7052.6|6954.3|6953.3|10422
1643360400000|2022-01-28 09:00:00|6976|6975|6944.3|6943.3|6979.5|6978.5|6937|6936|4334
1643364000000|2022-01-28 10:00:00|6944.5|6943.5|6924|6923|6946|6945|6903|6902|4911
1643367600000|2022-01-28 11:00:00|6924.3|6923.3|6907|6906|6930|6929|6890.5|6889.5|3433
1643371200000|2022-01-28 12:00:00|6906.5|6905.5|6859.3|6858.3|6907.5|6906.5|6846.3|6845.3|4399
1643374800000|2022-01-28 13:00:00|6859.6|6858.6|6907.3|6906.3|6916.8|6915.8|6857.3|6856.3|7080
1643378400000|2022-01-28 14:00:00|6907.1|6906.1|6899.1|6898.1|6933.1|6932.1|6883.3|6882.3|6739
1643382000000|2022-01-28 15:00:00|6899.3|6898.3|6940.1|6939.1|6940.6|6939.6|6884.8|6883.8|5572
1643385600000|2022-01-28 16:00:00|6940.4|6939.4|6987.9|6985.9|6988.1|6986.1|6926.6|6925.6|13000
1643389200000|2022-01-28 17:00:00|6988.1|6986.1|6948.9|6946.9|6989.4|6987.4|6944.6|6942.6|1894
1643392800000|2022-01-28 18:00:00|6949.1|6947.1|6966.9|6964.9|6974.4|6972.4|6948.1|6946.1|737
1643396400000|2022-01-28 19:00:00|6967.1|6965.1|6955.9|6953.9|6976.1|6974.1|6914.9|6912.9|1279
1643400000000|2022-01-28 20:00:00|6956.1|6954.1|7017.9|7015.9|7017.9|7015.9|6951.6|6949.6|1925
1643403600000|2022-01-28 21:00:00|7019.8|7015.8|7010.1|7006.1|7021.1|7017.1|6998.9|6994.9|0
1643407200000|2022-01-28 22:00:00|7010.2|7006.2|7010.2|7006.2|7010.2|7006.2|7010.2|7006.2|0
1643583600000|2022-01-30 23:00:00|7009|7005|6996.8|6992.8|7013.8|7009.8|6981.3|6977.3|0
1643587200000|2022-01-31 00:00:00|6997|6993|7010.1|7007.1|7023.4|7020.4|6985.7|6981.7|0
1643590800000|2022-01-31 01:00:00|7010.3|7007.3|7016.5|7013.5|7024.4|7021.4|7006.3|7003.3|0
1643594400000|2022-01-31 02:00:00|7016.6|7013.6|7033.8|7030.8|7037.8|7034.8|7009.4|7006.4|0
1643598000000|2022-01-31 03:00:00|7033.6|7030.6|7041.3|7038.3|7044.9|7041.9|7030.8|7027.8|0
1643601600000|2022-01-31 04:00:00|7041.6|7038.6|7032.9|7029.9|7041.6|7038.6|7031.4|7028.4|0
1643605200000|2022-01-31 05:00:00|7033|7030|7041.4|7038.4|7045.1|7042.1|7023.7|7020.7|0
1643608800000|2022-01-31 06:00:00|7041.6|7038.6|7044.4|7041.4|7056.6|7053.6|7038.6|7035.6|0
1643612400000|2022-01-31 07:00:00|7044.8|7041.8|7045.4|7043.4|7052.6|7050.6|7030.1|7028.1|2477
1643616000000|2022-01-31 08:00:00|7044.9|7043.9|7033.4|7032.4|7044.9|7043.9|7000.4|6999.4|8442
1643619600000|2022-01-31 09:00:00|7033.1|7032.1|7018.1|7017.1|7045.1|7044.1|7006.4|7005.4|3174
1643623200000|2022-01-31 10:00:00|7018.4|7017.4|6977.4|6976.4|7019.1|7018.1|6971.6|6970.6|3820
1643626800000|2022-01-31 11:00:00|6976.6|6975.6|6955.9|6954.9|6984.6|6983.6|6949.9|6948.9|3342
1643630400000|2022-01-31 12:00:00|6956.1|6955.1|6967.3|6966.3|6967.6|6966.6|6937.6|6936.6|3585
1643634000000|2022-01-31 13:00:00|6967.6|6966.6|6946.3|6945.3|6971.1|6970.1|6945.6|6944.6|3694
1643637600000|2022-01-31 14:00:00|6946.6|6945.6|6985.8|6984.8|6986.8|6985.8|6940.1|6939.1|5360
1643641200000|2022-01-31 15:00:00|6986.3|6985.3|7003.8|7002.8|7005.6|7004.6|6979.1|6978.1|4885
1643644800000|2022-01-31 16:00:00|7003.3|7002.3|7018.6|7016.6|7019.8|7017.8|6966.3|6965.3|15201
1643648400000|2022-01-31 17:00:00|7018.8|7016.8|7025.1|7023.1|7026.6|7024.6|7009.3|7007.3|1290
1643652000000|2022-01-31 18:00:00|7025.3|7023.3|7027.3|7025.3|7034.3|7032.3|7019.8|7017.8|671
1643655600000|2022-01-31 19:00:00|7027.6|7025.6|7029.6|7027.6|7033.6|7031.6|7023.3|7021.3|803
1643659200000|2022-01-31 20:00:00|7029.3|7027.3|7040.3|7038.3|7056.8|7054.8|7006.8|7004.8|1942
1643662800000|2022-01-31 21:00:00|7045.1|7041.1|7031.1|7027.1|7045.1|7041.1|7028|7024|0
1643666400000|2022-01-31 22:00:00|7030.2|7026.2|7031.9|7027.9|7033.7|7029.7|7029.3|7025.3|0
1643670000000|2022-01-31 23:00:00|7032.2|7028.2|7033.4|7029.4|7038|7034|7027.3|7023.3|0
1643673600000|2022-02-01 00:00:00|7033.5|7029.5|7046.7|7043.7|7047.7|7044.7|7030.6|7026.6|0
1643677200000|2022-02-01 01:00:00|7046.6|7043.6|7019.8|7016.8|7048.4|7045.4|7015.1|7012.1|0
1643680800000|2022-02-01 02:00:00|7020|7017|7027.7|7024.7|7030.5|7027.5|7015|7012|0
1643684400000|2022-02-01 03:00:00|7028.1|7025.1|7037.1|7034.1|7039.3|7036.3|7025.8|7022.8|0
1643688000000|2022-02-01 04:00:00|7036.9|7033.9|7039.9|7036.9|7040.1|7037.1|7026|7023|0
1643691600000|2022-02-01 05:00:00|7039.7|7036.7|7039.3|7036.3|7042.3|7039.3|7032.9|7029.9|0
1643695200000|2022-02-01 06:00:00|7039.2|7036.2|7036.5|7033.5|7042|7039|7030|7027|0
1643698800000|2022-02-01 07:00:00|7037.5|7034.5|7048.6|7046.6|7056.6|7054.6|7026.3|7024.3|1373
1643702400000|2022-02-01 08:00:00|7048.3|7046.3|7082.6|7081.6|7090.9|7089.9|7041.8|7040.8|11075
1643706000000|2022-02-01 09:00:00|7082.4|7081.4|7050.1|7049.1|7088.1|7087.1|7035.1|7034.1|5537
1643709600000|2022-02-01 10:00:00|7049.9|7048.9|7061.6|7060.6|7071.1|7070.1|7049.6|7048.6|2809
1643713200000|2022-02-01 11:00:00|7061.4|7060.4|7073.9|7072.9|7078.9|7077.9|7060.9|7059.9|2521
1643716800000|2022-02-01 12:00:00|7074.1|7073.1|7089.7|7088.7|7091|7090|7068.4|7067.4|1976
1643720400000|2022-02-01 13:00:00|7090.2|7089.2|7099.5|7098.5|7100|7099|7079.5|7078.5|2685
1643724000000|2022-02-01 14:00:00|7099.7|7098.7|7093.2|7092.2|7104|7103|7075.5|7074.5|5890
1643727600000|2022-02-01 15:00:00|7093.5|7092.5|7087.8|7086.8|7093.5|7092.5|7061|7060|6441
1643731200000|2022-02-01 16:00:00|7088.1|7087.1|7104.3|7102.3|7107.6|7106.1|7080.6|7078.6|9620
1643734800000|2022-02-01 17:00:00|7104.6|7102.6|7100.3|7098.3|7106.8|7104.8|7083.8|7081.8|1421
1643738400000|2022-02-01 18:00:00|7099.8|7097.8|7101.3|7099.3|7103.8|7101.8|7093.3|7091.3|717
1643742000000|2022-02-01 19:00:00|7101.8|7099.8|7102.3|7100.3|7106.1|7104.1|7094.3|7092.3|431
1643745600000|2022-02-01 20:00:00|7102.1|7100.1|7126.8|7124.8|7126.8|7124.8|7100.8|7098.8|1268
1643749200000|2022-02-01 21:00:00|7127.5|7123.5|7142.7|7138.7|7155.4|7151.4|7124.7|7120.7|2
1643752800000|2022-02-01 22:00:00|7142.6|7138.6|7142.9|7138.9|7143.6|7139.6|7137.2|7133.2|0
1643756400000|2022-02-01 23:00:00|7143.5|7139.5|7147.8|7143.8|7149.3|7145.3|7139.4|7135.4|0
1643760000000|2022-02-02 00:00:00|7147.6|7143.6|7137.9|7134.9|7152.6|7148.6|7129|7126|0
1643763600000|2022-02-02 01:00:00|7137.8|7134.8|7136|7133|7141.1|7138.1|7134.1|7131.1|0
1643767200000|2022-02-02 02:00:00|7135.9|7132.9|7136.8|7133.8|7138.4|7135.4|7131.9|7128.9|0
1643770800000|2022-02-02 03:00:00|7136.7|7133.7|7138.7|7135.7|7142.2|7139.2|7135.2|7132.2|0
1643774400000|2022-02-02 04:00:00|7138.6|7135.6|7141.5|7138.5|7142|7139|7137.5|7134.5|0
1643778000000|2022-02-02 05:00:00|7141.4|7138.4|7143.7|7140.7|7147|7144|7139.9|7136.9|0
1643781600000|2022-02-02 06:00:00|7142.9|7139.9|7142.1|7139.1|7153|7150|7133.3|7130.3|0
1643785200000|2022-02-02 07:00:00|7142.6|7139.6|7131.8|7129.8|7142.6|7139.6|7110.8|7108.8|2131
1643788800000|2022-02-02 08:00:00|7130.8|7127.1|7117.8|7116.8|7140.3|7139.3|7108.1|7107.1|8198
1643792400000|2022-02-02 09:00:00|7117.5|7116.5|7149.5|7148.5|7151.3|7150.3|7115.5|7114.5|3097
1643796000000|2022-02-02 10:00:00|7149.8|7148.8|7128.3|7127.3|7149.8|7148.8|7125.3|7124.3|3091
1643799600000|2022-02-02 11:00:00|7128|7127|7136.5|7135.5|7137.3|7136.3|7119|7118|2368
1643803200000|2022-02-02 12:00:00|7138|7137|7142.2|7141.2|7144.3|7143.3|7134|7133|2730
1643806800000|2022-02-02 13:00:00|7141.7|7140.7|7142.4|7141.4|7150.7|7149.7|7140.2|7139.2|2913
1643810400000|2022-02-02 14:00:00|7142.2|7141.2|7134.2|7133.2|7150.2|7149.2|7130.9|7129.9|4314
1643814000000|2022-02-02 15:00:00|7134.9|7133.9|7133.7|7132.7|7141|7140|7112.5|7111.5|6015
1643817600000|2022-02-02 16:00:00|7134|7133|7119.2|7117.2|7134.7|7133.7|7105|7103|9903
1643821200000|2022-02-02 17:00:00|7119|7117|7133.7|7131.7|7134|7132|7115.2|7113.2|1165
1643824800000|2022-02-02 18:00:00|7133.2|7131.2|7128|7126|7133.7|7131.7|7116.2|7114.2|491
1643828400000|2022-02-02 19:00:00|7128.2|7126.2|7135.2|7133.2|7140|7138|7123.5|7121.5|920
1643832000000|2022-02-02 20:00:00|7135.5|7133.5|7141.2|7139.2|7143.7|7141.7|7128.2|7126.2|1328
1643835600000|2022-02-02 21:00:00|7143.7|7139.7|7112.9|7108.9|7146.3|7142.3|7099|7095|0
1643839200000|2022-02-02 22:00:00|7113|7109|7114.2|7110.2|7122.1|7118.1|7111.7|7107.7|0
1643842800000|2022-02-02 23:00:00|7113.6|7109.6|7097.2|7093.2|7118.3|7114.3|7096|7092|0
1643846400000|2022-02-03 00:00:00|7097.1|7093.1|7104.8|7101.8|7113.5|7109.5|7096|7092|0
1643850000000|2022-02-03 01:00:00|7105|7102|7098.4|7095.4|7107.7|7104.7|7093.1|7090.1|0
1643853600000|2022-02-03 02:00:00|7098.7|7095.7|7103.5|7100.5|7104.7|7101.7|7093.5|7090.5|0
1643857200000|2022-02-03 03:00:00|7103.7|7100.7|7107.5|7104.5|7110.8|7107.8|7101.7|7098.7|0
1643860800000|2022-02-03 04:00:00|7107.4|7104.4|7103.7|7100.7|7109.8|7106.8|7102.9|7099.9|0
1643864400000|2022-02-03 05:00:00|7103.5|7100.5|7102.9|7099.9|7105.7|7102.7|7101.2|7098.2|0
1643868000000|2022-02-03 06:00:00|7103.2|7100.2|7094.8|7091.8|7103.7|7100.7|7085|7082|0
1643871600000|2022-02-03 07:00:00|7095.2|7092.2|7111.7|7109.7|7111.7|7109.7|7090|7088|1599
1643875200000|2022-02-03 08:00:00|7112|7110|7113.2|7112.2|7127.5|7126.5|7099|7098|7718
1643878800000|2022-02-03 09:00:00|7113|7112|7088.5|7087.5|7119.7|7118.7|7080.7|7079.7|3868
1643882400000|2022-02-03 10:00:00|7088|7087|7086.7|7085.7|7098.5|7097.5|7082.5|7081.5|1908
1643886000000|2022-02-03 11:00:00|7086.2|7085.2|7103.2|7102.2|7105|7104|7083|7082|2115
1643889600000|2022-02-03 12:00:00|7103|7102|7110|7109|7111.8|7110.8|7089.5|7088.5|3053
1643893200000|2022-02-03 13:00:00|7109.8|7108.8|7049.8|7048.8|7112|7111|7049.3|7048.3|5400
1643896800000|2022-02-03 14:00:00|7049.5|7048.5|7006.8|7005.8|7052.8|7051.8|6995|6994|14611
1643900400000|2022-02-03 15:00:00|7008|7007|7022.8|7021.8|7044.3|7043.3|6995.8|6994.8|7280
1643904000000|2022-02-03 16:00:00|7022.6|7021.6|6990.8|6988.8|7023.1|7022.1|6989.3|6987.3|15374
1643907600000|2022-02-03 17:00:00|6990.6|6988.6|6984.3|6982.3|6993.6|6991.6|6974.6|6972.6|1920
1643911200000|2022-02-03 18:00:00|6984.6|6982.6|6989.8|6987.8|6995.8|6993.8|6979.1|6977.1|617
1643914800000|2022-02-03 19:00:00|6989.1|6987.1|6976.8|6974.8|6996.1|6994.1|6971.8|6969.8|959
1643918400000|2022-02-03 20:00:00|6977.1|6975.1|6969.6|6967.6|6994.6|6992.6|6961.8|6959.8|2714
1643922000000|2022-02-03 21:00:00|6973.1|6971.1|7017|7013|7028.8|7024.8|6973.1|6969.5|0
1643925600000|2022-02-03 22:00:00|7017.1|7013.1|7006.7|7002.7|7017.1|7013.1|6999.9|6995.9|0
1643929200000|2022-02-03 23:00:00|7005.5|7001.5|7013.4|7009.4|7018.2|7014.2|6999.7|6995.7|0
1643932800000|2022-02-04 00:00:00|7013.5|7009.5|7010.6|7007.6|7026.7|7023.7|7008.2|7005.2|0
1643936400000|2022-02-04 01:00:00|7010.5|7007.5|6998.7|6995.7|7018.3|7015.3|6988.9|6985.9|0
1643940000000|2022-02-04 02:00:00|6998.6|6995.6|7004.3|7001.3|7015.2|7012.2|6998.4|6995.4|0
1643943600000|2022-02-04 03:00:00|7004.5|7001.5|7011.3|7008.3|7012.9|7009.9|7001.2|6998.2|0
1643947200000|2022-02-04 04:00:00|7011.4|7008.4|7018.9|7015.9|7023.3|7020.3|7011.3|7008.3|0
1643950800000|2022-02-04 05:00:00|7018.8|7015.8|7030.2|7027.2|7031.8|7028.8|7018.6|7015.6|0
1643954400000|2022-02-04 06:00:00|7030.3|7027.3|7047.2|7044.2|7049.5|7046.5|7028.8|7025.8|0
1643958000000|2022-02-04 07:00:00|7045.9|7042.9|7043.8|7041.8|7068.6|7066.6|7029.8|7027.8|3031
1643961600000|2022-02-04 08:00:00|7048.1|7046.1|7007.5|7006.5|7068.3|7067.3|6993.2|6992.2|10447
1643965200000|2022-02-04 09:00:00|7007.7|7006.7|6990|6989|7021.7|7020.7|6985|6984|4101
1643968800000|2022-02-04 10:00:00|6989.7|6988.7|6974.7|6973.7|6995.7|6994.7|6965.7|6964.7|5024
1643972400000|2022-02-04 11:00:00|6974.2|6973.2|6924.5|6923.5|6974.7|6973.7|6924.2|6923.2|5331
1643976000000|2022-02-04 12:00:00|6924.7|6923.7|6962.1|6961.1|6968.8|6967.8|6924.7|6923.7|3804
1643979600000|2022-02-04 13:00:00|6961.8|6960.8|6931.1|6930.1|6965.8|6964.8|6928.6|6927.6|5918
1643983200000|2022-02-04 14:00:00|6931.3|6930.3|6961.3|6960.3|6970.8|6969.8|6914.6|6913.6|7134
1643986800000|2022-02-04 15:00:00|6961.1|6960.1|6946.7|6945.7|6986.7|6985.7|6936.2|6935.2|7905
1643990400000|2022-02-04 16:00:00|6947.2|6946.2|6955.4|6953.4|6967.7|6965.7|6931.4|6930.4|9136
1643994000000|2022-02-04 17:00:00|6955.9|6953.9|6976.9|6974.9|6977.2|6975.2|6950.4|6948.4|1105
1643997600000|2022-02-04 18:00:00|6977.2|6975.2|6994.9|6992.9|6997.2|6995.2|6977.2|6975.2|847
1644001200000|2022-02-04 19:00:00|6995.2|6993.2|6998.9|6996.9|7001.2|6999.2|6982.7|6980.7|773
1644004800000|2022-02-04 20:00:00|6999.2|6997.2|6983.2|6981.2|7016.7|7014.7|6980.9|6978.9|1406
1644008400000|2022-02-04 21:00:00|6983.3|6979.3|6968.4|6964.4|6987.2|6983.2|6967.4|6963.4|0
1644012000000|2022-02-04 22:00:00|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|6968.2|6964.2|0
1644188400000|2022-02-06 23:00:00|6985.8|6981.8|6988.6|6984.6|6990|6986|6973.1|6969.1|0
1644192000000|2022-02-07 00:00:00|6988.7|6984.7|6976.2|6973.2|6989.2|6985.2|6956.1|6953.1|0
1644195600000|2022-02-07 01:00:00|6975.9|6972.9|6968|6965|6985.6|6982.6|6962.8|6959.8|0
1644199200000|2022-02-07 02:00:00|6968.1|6965.1|6948.8|6945.8|6976.4|6973.4|6946.7|6943.7|0
1644202800000|2022-02-07 03:00:00|6948.9|6945.9|6960.1|6957.1|6969.6|6966.6|6948.7|6945.7|0
1644206400000|2022-02-07 04:00:00|6960.2|6957.2|6983.4|6980.4|6987.4|6984.4|6960.1|6957.1|0
1644210000000|2022-02-07 05:00:00|6983.6|6980.6|6976.5|6973.5|6985|6982|6970.6|6967.6|0
1644213600000|2022-02-07 06:00:00|6976.8|6973.8|6981.3|6978.3|6986.5|6983.5|6962.8|6959.8|0
1644217200000|2022-02-07 07:00:00|6980.9|6977.9|6998.4|6996.4|7006.9|7004.9|6978.4|6976.4|1844
1644220800000|2022-02-07 08:00:00|6998.7|6997.7|6973.8|6972.8|7001.4|7000.4|6940.9|6939.9|8831
1644224400000|2022-02-07 09:00:00|6974.1|6973.1|6942.6|6941.6|6981.6|6980.6|6929.8|6928.8|4094
1644228000000|2022-02-07 10:00:00|6942.8|6941.8|6939.8|6938.8|6951.8|6950.8|6933.8|6932.8|3113
1644231600000|2022-02-07 11:00:00|6940.1|6939.1|6947.3|6946.3|6953.6|6952.6|6929.8|6928.8|6109
1644235200000|2022-02-07 12:00:00|6948.3|6947.3|6965.7|6964.7|6968.5|6967.5|6948.3|6947.3|1674
1644238800000|2022-02-07 13:00:00|6965.5|6964.5|6980|6979|6984.5|6983.5|6963.2|6962.2|2443
1644242400000|2022-02-07 14:00:00|6979.7|6978.7|7002.5|7001.5|7005.7|7004.7|6977.5|6976.5|4969
1644246000000|2022-02-07 15:00:00|7002.7|7001.7|7021.3|7020.3|7025.6|7024.6|6998.6|6997.6|10161
1644249600000|2022-02-07 16:00:00|7020.8|7019.8|7004.6|7002.6|7027.1|7026.1|6986.3|6984.3|8738
1644253200000|2022-02-07 17:00:00|7004.1|7002.1|7003.8|7001.8|7008.3|7006.3|6993.8|6991.8|1232
1644256800000|2022-02-07 18:00:00|7004.1|7002.1|7023.3|7021.3|7024.6|7022.6|7002.1|7000.1|608
1644260400000|2022-02-07 19:00:00|7023.6|7021.6|7027.8|7025.8|7035.3|7033.3|7020.6|7018.6|785
1644264000000|2022-02-07 20:00:00|7028.1|7026.1|7002.8|7000.8|7036.6|7034.6|6995.1|6993.1|1175
1644267600000|2022-02-07 21:00:00|7002.3|7000.3|7015.7|7011.7|7017.6|7013.6|7002.3|7000.3|0
1644271200000|2022-02-07 22:00:00|7015.4|7011.4|7017.5|7013.5|7017.9|7013.9|7015.4|7011.4|0
1644274800000|2022-02-07 23:00:00|7016.4|7012.4|7019.9|7015.9|7021|7017|7013|7009|0
1644278400000|2022-02-08 00:00:00|7020|7016|7032|7029|7033.9|7030.9|7017.4|7013.4|0
1644282000000|2022-02-08 01:00:00|7032.1|7029.1|7020.4|7017.4|7033.2|7030.2|7014.2|7011.2|0
1644285600000|2022-02-08 02:00:00|7020.5|7017.5|7020.8|7017.8|7022.3|7019.3|7008.6|7005.6|0
1644289200000|2022-02-08 03:00:00|7021|7018|7014|7011|7025|7022|7012.4|7009.4|0
1644292800000|2022-02-08 04:00:00|7014.2|7011.2|7020|7017|7020|7017|7012.9|7009.9|0
1644296400000|2022-02-08 05:00:00|7019.7|7016.7|7008.2|7005.2|7020|7017|6999.3|6996.3|0
1644300000000|2022-02-08 06:00:00|7008.1|7005.1|7018.5|7015.5|7032.4|7029.4|7005.8|7002.8|0
1644303600000|2022-02-08 07:00:00|7018.8|7015.8|7009.1|7007.1|7037.3|7035.3|7006.3|7004.3|1677
1644307200000|2022-02-08 08:00:00|7008.8|7006.8|7059.6|7058.6|7071.4|7070.4|6996.8|6995.8|8889
1644310800000|2022-02-08 09:00:00|7059.1|7058.1|7062.6|7061.6|7086.4|7085.4|7058.4|7057.4|3915
1644314400000|2022-02-08 10:00:00|7062.4|7061.4|7044.1|7043.1|7062.6|7061.6|7041.1|7040.1|2959
1644318000000|2022-02-08 11:00:00|7044.4|7043.4|7026.6|7025.6|7046.6|7045.6|7013.9|7012.9|4206
1644321600000|2022-02-08 12:00:00|7025.9|7024.9|7022.3|7021.3|7027.4|7026.4|7009.3|7008.3|3344
1644325200000|2022-02-08 13:00:00|7022.1|7021.1|7015.3|7014.3|7038.1|7037.1|7014.6|7013.6|2568
1644328800000|2022-02-08 14:00:00|7015.6|7014.6|7009.3|7008.3|7027.6|7026.6|7008.1|7007.1|5408
1644332400000|2022-02-08 15:00:00|7008.8|7007.8|7018.3|7017.3|7023.8|7022.8|6994.1|6993.1|4258
1644336000000|2022-02-08 16:00:00|7018.5|7017.5|7048.3|7046.3|7048.3|7046.3|7017.3|7016.3|6800
1644339600000|2022-02-08 17:00:00|7048.5|7046.5|7051.5|7049.5|7058|7056|7041.3|7039.3|1054
1644343200000|2022-02-08 18:00:00|7051.3|7049.3|7049.5|7047.5|7053.5|7051.5|7044|7042|750
1644346800000|2022-02-08 19:00:00|7049.8|7047.8|7036|7034|7056.3|7054.3|7029.3|7027.3|704
1644350400000|2022-02-08 20:00:00|7035.8|7033.8|7056.5|7054.5|7065.3|7063.3|7030.8|7028.8|1149
1644354000000|2022-02-08 21:00:00|7060|7058|7064.6|7060.6|7070.1|7066.1|7055.9|7051.9|0
1644357600000|2022-02-08 22:00:00|7064.4|7060.4|7063.7|7059.7|7064.9|7060.9|7063.3|7059.3|0
1644361200000|2022-02-08 23:00:00|7063.8|7059.8|7071.4|7067.4|7075|7071|7063.8|7059.8|0
1644364800000|2022-02-09 00:00:00|7071.5|7067.5|7057.4|7054.4|7073.8|7069.8|7055.1|7052.1|0
1644368400000|2022-02-09 01:00:00|7057.3|7054.3|7066|7063|7070.3|7067.3|7053.6|7050.6|0
1644372000000|2022-02-09 02:00:00|7065.9|7062.9|7064.4|7061.4|7069.5|7066.5|7060.6|7057.6|0
1644375600000|2022-02-09 03:00:00|7064.3|7061.3|7073.5|7070.5|7079.2|7076.2|7064.3|7061.3|0
1644379200000|2022-02-09 04:00:00|7073.6|7070.6|7078.8|7075.8|7078.9|7075.9|7072.2|7069.2|0
1644382800000|2022-02-09 05:00:00|7078.5|7075.5|7079.6|7076.6|7086.1|7083.1|7077.2|7074.2|0
1644386400000|2022-02-09 06:00:00|7079.4|7076.4|7085.6|7082.6|7095.1|7092.1|7075.7|7072.7|0
1644390000000|2022-02-09 07:00:00|7085.7|7082.7|7080.8|7078.8|7092.3|7090.3|7069.5|7067.5|1601
1644393600000|2022-02-09 08:00:00|7080.5|7078.5|7134.1|7133.1|7142.4|7141.4|7078.3|7077.3|9498
1644397200000|2022-02-09 09:00:00|7134.6|7133.6|7126.4|7125.4|7148.1|7147.1|7121.9|7120.9|4447
1644400800000|2022-02-09 10:00:00|7126.6|7125.6|7139.1|7138.1|7140.1|7139.1|7123.1|7122.1|3392
1644404400000|2022-02-09 11:00:00|7139.4|7138.4|7128.4|7127.4|7140.1|7139.1|7118.9|7117.9|2353
1644408000000|2022-02-09 12:00:00|7128.1|7127.1|7130.5|7129.5|7141.4|7140.4|7125.5|7124.5|2247
1644411600000|2022-02-09 13:00:00|7130.7|7129.7|7142.2|7141.2|7142.5|7141.5|7129.5|7128.5|2301
1644415200000|2022-02-09 14:00:00|7142.7|7141.7|7139|7138|7147.2|7146.2|7130.5|7129.5|3922
1644418800000|2022-02-09 15:00:00|7139.5|7138.5|7142.8|7141.8|7143.3|7142.3|7123.5|7122.5|5731
1644422400000|2022-02-09 16:00:00|7143|7142|7136.5|7134.5|7144.8|7142.8|7122.5|7120.5|9682
1644426000000|2022-02-09 17:00:00|7135.5|7133.5|7145|7143|7150.3|7148.3|7129.8|7127.8|2917
1644429600000|2022-02-09 18:00:00|7144.8|7142.8|7149.3|7147.3|7150.3|7148.3|7142.3|7140.3|738
1644433200000|2022-02-09 19:00:00|7149.5|7147.5|7152|7150|7161|7159|7149.5|7147.5|881
1644436800000|2022-02-09 20:00:00|7152.3|7150.3|7167|7165|7167.3|7165.3|7145|7143|1113
1644440400000|2022-02-09 21:00:00|7166.8|7162.8|7169.8|7165.8|7175.7|7171.7|7160.9|7156.9|0
1644444000000|2022-02-09 22:00:00|7169.9|7165.9|7170.3|7166.3|7170.3|7166.3|7169|7165|0
1644447600000|2022-02-09 23:00:00|7170.7|7166.7|7166.5|7162.5|7173|7169|7162.4|7158.4|0
1644451200000|2022-02-10 00:00:00|7166.6|7162.6|7150.8|7147.8|7167.7|7163.7|7150.4|7147.4|0
1644454800000|2022-02-10 01:00:00|7151.2|7148.2|7146.4|7143.4|7153.5|7150.5|7143|7140|0
1644458400000|2022-02-10 02:00:00|7146.3|7143.3|7143.1|7140.1|7147.2|7144.2|7138.5|7135.5|0
1644462000000|2022-02-10 03:00:00|7142.8|7139.8|7145.3|7142.3|7146.9|7143.9|7140.6|7137.6|0
1644465600000|2022-02-10 04:00:00|7145.1|7142.1|7147.9|7144.9|7149.5|7146.5|7143.6|7140.6|0
1644469200000|2022-02-10 05:00:00|7147.5|7144.5|7157.4|7154.4|7157.4|7154.4|7144|7141|0
1644472800000|2022-02-10 06:00:00|7157.5|7154.5|7166.1|7163.1|7172.2|7169.2|7152.2|7149.2|0
1644476400000|2022-02-10 07:00:00|7166.3|7163.3|7154.8|7152.8|7166.6|7163.3|7143|7141|2103
1644480000000|2022-02-10 08:00:00|7154.3|7153.3|7136.7|7135.7|7171|7170|7128|7127|11165
1644483600000|2022-02-10 09:00:00|7137.2|7136.2|7128.7|7127.7|7143.7|7142.7|7123.5|7122.5|3039
1644487200000|2022-02-10 10:00:00|7129|7128|7132|7131|7132.5|7131.5|7116.2|7115.2|2877
1644490800000|2022-02-10 11:00:00|7132.2|7131.2|7120.5|7119.5|7141.5|7140.5|7119|7118|2994
1644494400000|2022-02-10 12:00:00|7120.2|7119.2|7127.4|7126.4|7132.2|7131.2|7118.5|7117.5|2884
1644498000000|2022-02-10 13:00:00|7127.7|7126.7|7094.7|7093.7|7137.2|7136.2|7079.4|7078.4|7466
1644501600000|2022-02-10 14:00:00|7094.9|7093.9|7098.9|7097.9|7105.9|7104.9|7051.7|7050.7|9334
1644505200000|2022-02-10 15:00:00|7099.7|7098.7|7105.6|7104.6|7121.4|7120.4|7095.6|7094.6|7470
1644508800000|2022-02-10 16:00:00|7105.4|7104.4|7107.1|7105.1|7116.1|7114.1|7092.4|7091.4|10416
1644512400000|2022-02-10 17:00:00|7107.4|7105.4|7074.1|7072.1|7108.4|7106.4|7068.9|7066.9|3611
1644516000000|2022-02-10 18:00:00|7073.6|7071.6|7061.4|7059.4|7079.6|7077.6|7041.6|7039.6|1809
1644519600000|2022-02-10 19:00:00|7061.1|7059.1|7045.6|7043.6|7063.4|7061.4|7039.4|7037.4|1421
1644523200000|2022-02-10 20:00:00|7046.1|7044.1|7047.4|7045.4|7060.9|7058.9|7025.1|7023.1|2957
1644526800000|2022-02-10 21:00:00|7051.7|7047.7|7052.7|7048.7|7057.9|7053.9|7038.1|7034.1|0
1644530400000|2022-02-10 22:00:00|7051.2|7047.2|7051|7047|7052.9|7048.9|7050.6|7046.6|0
1644534000000|2022-02-10 23:00:00|7052|7048|7038.3|7034.3|7057.4|7053.4|7036.6|7032.6|0
1644537600000|2022-02-11 00:00:00|7038.2|7034.2|7024.5|7021.5|7039.8|7035.8|7009.2|7006.2|0
1644541200000|2022-02-11 01:00:00|7024.6|7021.6|7032.1|7029.1|7042.6|7039.6|7013|7010|0
1644544800000|2022-02-11 02:00:00|7032.4|7029.4|7036.8|7033.8|7037.7|7034.7|7022|7019|0
1644548400000|2022-02-11 03:00:00|7036.7|7033.7|7031.8|7028.8|7038.4|7035.4|7023.6|7020.6|0
1644552000000|2022-02-11 04:00:00|7031.9|7028.9|7011.1|7008.1|7032.3|7029.3|7007.7|7004.7|0
1644555600000|2022-02-11 05:00:00|7011.2|7008.2|7005.4|7002.4|7012.8|7009.8|6997.7|6994.7|0
1644559200000|2022-02-11 06:00:00|7005.3|7002.3|7027.2|7024.2|7027.2|7024.2|7001.6|6998.6|0
1644562800000|2022-02-11 07:00:00|7026.5|7023.5|7034.4|7032.4|7047.6|7045.6|7022.9|7020.9|2250
1644566400000|2022-02-11 08:00:00|7033.9|7032.9|7017.9|7016.9|7072.1|7071.1|7016.9|7015.9|11436
1644570000000|2022-02-11 09:00:00|7017.6|7016.6|7007.6|7006.6|7024.4|7023.4|6991.9|6990.9|11424
1644573600000|2022-02-11 10:00:00|7007.9|7006.9|7036.4|7035.4|7038.4|7037.4|7005.6|7004.6|4476
1644577200000|2022-02-11 11:00:00|7036.1|7035.1|7013.4|7012.4|7036.9|7035.9|7011.4|7010.4|3255
1644580800000|2022-02-11 12:00:00|7013.6|7012.6|7022|7021|7032.9|7031.9|7011.9|7010.9|2624
1644584400000|2022-02-11 13:00:00|7022.5|7021.5|7035.5|7034.5|7046.3|7045.3|7017.3|7016.3|3842
1644588000000|2022-02-11 14:00:00|7035.8|7034.8|7025.3|7024.3|7050.8|7049.8|7018.8|7017.8|5091
1644591600000|2022-02-11 15:00:00|7026.5|7025.5|7016.5|7015.5|7041|7040|7013.5|7012.5|6676
1644595200000|2022-02-11 16:00:00|7016.3|7015.3|7007.5|7005.5|7024.5|7023.5|6998.8|6996.8|12037
1644598800000|2022-02-11 17:00:00|7007|7005|6995.8|6993.8|7012.5|7010.5|6991.3|6989.3|1167
1644602400000|2022-02-11 18:00:00|6996|6994|6903.3|6901.3|7004.5|7002.5|6892.8|6890.8|4321
1644606000000|2022-02-11 19:00:00|6903|6901|6882.5|6880.5|6926.8|6924.8|6869|6867|3850
1644609600000|2022-02-11 20:00:00|6882|6880|6885.5|6883.5|6903|6901|6861.3|6859.3|2671
1644613200000|2022-02-11 21:00:00|6890.4|6886.4|6900.1|6896.1|6909.6|6905.6|6882.1|6878.1|0
1644793200000|2022-02-13 23:00:00|6890.3|6886.3|6900.9|6896.9|6905.5|6901.5|6877.2|6873.2|0
1644796800000|2022-02-14 00:00:00|6901|6897|6899.2|6896.2|6917.9|6914.9|6870.4|6867.4|0
1644800400000|2022-02-14 01:00:00|6900.2|6897.2|6880|6877|6904.9|6901.9|6874|6871|0
1644804000000|2022-02-14 02:00:00|6880.1|6877.1|6891.9|6888.9|6901.3|6898.3|6873.4|6870.4|0
1644807600000|2022-02-14 03:00:00|6891.6|6888.6|6910.6|6907.6|6912.4|6909.4|6883.9|6880.9|0
1644811200000|2022-02-14 04:00:00|6910.3|6907.3|6909.2|6906.2|6912.9|6909.9|6900.3|6897.3|0
1644814800000|2022-02-14 05:00:00|6909.1|6906.1|6897.6|6894.6|6916.7|6913.7|6896.7|6893.7|0
1644818400000|2022-02-14 06:00:00|6897.7|6894.7|6896|6893|6904.4|6901.4|6875.6|6872.6|0
1644822000000|2022-02-14 07:00:00|6895.9|6892.9|6882.8|6880.8|6908|6906|6857.8|6855.8|2355
1644825600000|2022-02-14 08:00:00|6881.8|6879.8|6770.6|6769.6|6882.5|6881.5|6767.8|6766.8|25291
1644829200000|2022-02-14 09:00:00|6769.1|6768.1|6772.6|6771.6|6821.4|6820.4|6760.6|6759.6|28315
1644832800000|2022-02-14 10:00:00|6772.4|6771.4|6782.6|6781.6|6814.6|6813.6|6756.9|6755.9|11729
1644836400000|2022-02-14 11:00:00|6782.9|6781.9|6773.6|6772.6|6787.6|6786.6|6758.9|6757.9|7897
1644840000000|2022-02-14 12:00:00|6774.6|6773.6|6853.6|6852.6|6879.4|6878.4|6757.6|6756.6|10229
1644843600000|2022-02-14 13:00:00|6854.1|6853.1|6833.6|6832.6|6872.4|6871.4|6832.6|6831.6|10305
1644847200000|2022-02-14 14:00:00|6833.4|6832.4|6824.6|6823.6|6856.9|6855.9|6809.9|6808.9|16973
1644850800000|2022-02-14 15:00:00|6824.1|6823.1|6813.8|6812.8|6844.3|6843.3|6802.9|6801.9|10962
1644854400000|2022-02-14 16:00:00|6813.6|6812.6|6844.3|6842.3|6859.6|6857.6|6807.6|6806.6|21235
1644858000000|2022-02-14 17:00:00|6844.6|6842.6|6850.3|6848.3|6855.8|6853.8|6838.3|6836.3|1592
1644861600000|2022-02-14 18:00:00|6851.1|6849.1|6791.3|6789.3|6861.1|6859.1|6782.6|6780.6|1990
1644865200000|2022-02-14 19:00:00|6789.1|6787.1|6819.1|6817.1|6823.1|6821.1|6769.6|6767.6|2806
1644868800000|2022-02-14 20:00:00|6818.6|6816.6|6843.6|6841.6|6844.1|6842.1|6805.1|6803.1|1550
1644872400000|2022-02-14 21:00:00|6844.6|6840.6|6845.8|6841.8|6853.5|6849.5|6844.3|6840.3|5
1644876000000|2022-02-14 22:00:00|6846|6842|6846.9|6842.9|6847.5|6843.5|6845.8|6841.8|0
1644879600000|2022-02-14 23:00:00|6846.7|6842.7|6858.6|6854.6|6858.7|6854.7|6844.6|6840.6|0
1644883200000|2022-02-15 00:00:00|6858.7|6854.7|6843.1|6840.1|6861.1|6857.1|6828.6|6825.6|0
1644886800000|2022-02-15 01:00:00|6843.4|6840.4|6849.5|6846.5|6850.7|6847.7|6830.4|6827.4|0
1644890400000|2022-02-15 02:00:00|6849.4|6846.4|6863.3|6860.3|6865.8|6862.8|6846|6843|0
1644894000000|2022-02-15 03:00:00|6863.2|6860.2|6846.5|6843.5|6863.7|6860.7|6843.9|6840.9|0
1644897600000|2022-02-15 04:00:00|6846.6|6843.6|6835.4|6832.4|6848.2|6845.2|6831.9|6828.9|0
1644901200000|2022-02-15 05:00:00|6835.2|6832.2|6815.9|6812.9|6835.4|6832.4|6806.1|6803.1|0
1644904800000|2022-02-15 06:00:00|6816|6813|6830.2|6827.2|6830.7|6827.7|6812.9|6809.9|0
1644908400000|2022-02-15 07:00:00|6829.9|6826.9|6829.6|6827.6|6844.6|6842.6|6806.3|6804.3|3299
1644912000000|2022-02-15 08:00:00|6829.1|6828.1|6925.6|6924.6|6961.3|6960.3|6819.8|6818.8|50971
1644915600000|2022-02-15 09:00:00|6925.1|6924.1|6940.4|6939.4|6945.1|6944.1|6913.6|6912.6|33756
1644919200000|2022-02-15 10:00:00|6940.1|6939.1|6950.6|6949.6|6952.4|6951.4|6908.6|6907.6|41280
1644922800000|2022-02-15 11:00:00|6950.9|6949.9|6964.6|6963.6|6978.1|6977.1|6949.6|6948.6|8622
1644926400000|2022-02-15 12:00:00|6964.9|6963.9|6954.4|6953.4|6968.6|6967.6|6944.6|6943.6|11061
1644930000000|2022-02-15 13:00:00|6954.7|6953.7|6934.4|6933.4|6956.2|6955.2|6931.4|6930.4|20392
1644933600000|2022-02-15 14:00:00|6933.7|6932.7|6952.4|6951.4|6964.7|6963.7|6931.7|6930.7|20646
1644937200000|2022-02-15 15:00:00|6952.9|6951.9|6973.5|6972.5|6978.8|6977.8|6943.7|6942.7|14372
1644940800000|2022-02-15 16:00:00|6973.8|6972.8|6985.3|6983.3|6990.3|6988.3|6960.8|6959.8|20705
1644944400000|2022-02-15 17:00:00|6985.8|6983.8|6967.8|6965.8|6987.8|6985.8|6962|6960|1202
1644948000000|2022-02-15 18:00:00|6968.5|6966.5|6984.3|6982.3|6985.5|6983.5|6965.8|6963.8|633
1644951600000|2022-02-15 19:00:00|6984.5|6982.5|6980.3|6978.3|6986|6984|6972|6970|298
1644955200000|2022-02-15 20:00:00|6980|6978|6983.8|6981.8|6989.3|6987.3|6962|6960|909
1644958800000|2022-02-15 21:00:00|6986.1|6982.1|6978|6974|6987.3|6983.3|6970.4|6966.4|0
1644962400000|2022-02-15 22:00:00|6977.9|6973.9|6977|6973|6978.6|6974.6|6975.6|6971.6|0
1644966000000|2022-02-15 23:00:00|6977.4|6973.4|6971.1|6967.1|6981.4|6977.4|6968.9|6964.9|0
1644969600000|2022-02-16 00:00:00|6970.8|6966.8|6967.8|6964.8|6974.9|6971.9|6963.9|6960.9|0
1644973200000|2022-02-16 01:00:00|6967.9|6964.9|6970.6|6967.6|6972.2|6969.2|6964.7|6961.7|0
1644976800000|2022-02-16 02:00:00|6970.8|6967.8|6975.6|6972.6|6979.8|6976.8|6970.8|6967.8|0
1644980400000|2022-02-16 03:00:00|6975.7|6972.7|6975|6972|6979.6|6976.6|6970.1|6967.1|0
1644984000000|2022-02-16 04:00:00|6974.9|6971.9|6980.6|6977.6|6980.7|6977.7|6972.6|6969.6|0
1644987600000|2022-02-16 05:00:00|6980.7|6977.7|6987|6984|6987.8|6984.8|6980.2|6977.2|0
1644991200000|2022-02-16 06:00:00|6986.9|6983.9|6992.7|6989.7|6997.6|6994.6|6981.9|6978.9|0
1644994800000|2022-02-16 07:00:00|6992.9|6989.9|7000|6998|7001.8|6999.8|6983.5|6981.5|1689
1644998400000|2022-02-16 08:00:00|6999.5|6998.5|7010|7009|7034.5|7033.5|6991.3|6990.3|25593
1645002000000|2022-02-16 09:00:00|7011|7010|6989.8|6988.8|7023.8|7022.8|6980.5|6979.5|17931
1645005600000|2022-02-16 10:00:00|6989.5|6988.5|6984.5|6983.5|6992|6991|6967.8|6966.8|7242
1645009200000|2022-02-16 11:00:00|6984.8|6983.8|6977|6976|6991|6990|6976|6975|4118
1645012800000|2022-02-16 12:00:00|6976.8|6975.8|6974.9|6973.9|6988.5|6987.5|6964.4|6963.4|8690
1645016400000|2022-02-16 13:00:00|6974.7|6973.7|6957.9|6956.9|6985.2|6984.2|6952.9|6951.9|4451
1645020000000|2022-02-16 14:00:00|6957.7|6956.7|6943.7|6942.7|6959.7|6958.7|6930.9|6929.9|6679
1645023600000|2022-02-16 15:00:00|6943.4|6942.4|6954.3|6953.3|6961.1|6960.1|6936.3|6935.3|15416
1645027200000|2022-02-16 16:00:00|6954.8|6953.8|6957.8|6955.8|6972.1|6971.1|6950.3|6948.3|18477
1645030800000|2022-02-16 17:00:00|6958.1|6956.1|6958.8|6956.8|6963.1|6961.1|6942.8|6940.8|2507
1645034400000|2022-02-16 18:00:00|6958.6|6956.6|6960.6|6958.6|6961.8|6959.8|6952.6|6950.6|503
1645038000000|2022-02-16 19:00:00|6961.6|6959.6|6990.8|6988.8|7002.3|7000.3|6948.3|6946.3|1653
1645041600000|2022-02-16 20:00:00|6991.3|6989.3|6992.3|6990.3|7002.1|7000.1|6984.3|6982.3|4205
1645045200000|2022-02-16 21:00:00|6990.8|6986.8|6983.9|6979.9|6993.9|6989.9|6982.2|6978.2|0
1645048800000|2022-02-16 22:00:00|6984|6980|6984.9|6980.9|6987.8|6983.8|6983.4|6979.4|0
1645052400000|2022-02-16 23:00:00|6985|6981|6979.5|6975.5|6998|6994|6977.8|6973.8|0
1645056000000|2022-02-17 00:00:00|6979.3|6975.3|6964.6|6961.6|6980.4|6976.4|6958.6|6955.6|0
1645059600000|2022-02-17 01:00:00|6964.7|6961.7|6963.3|6960.3|6972.7|6969.7|6958.5|6955.5|0
1645063200000|2022-02-17 02:00:00|6963.4|6960.4|6976.4|6973.4|6977.5|6974.5|6963.3|6960.3|0
1645066800000|2022-02-17 03:00:00|6976.5|6973.5|6935|6932|6981|6978|6935|6932|0
1645070400000|2022-02-17 04:00:00|6934.8|6931.8|6909.1|6906.1|6939.7|6936.7|6905.6|6902.6|0
1645074000000|2022-02-17 05:00:00|6909.5|6906.5|6929.7|6926.7|6934.5|6931.5|6904.6|6901.6|0
1645077600000|2022-02-17 06:00:00|6929.6|6926.6|6935.1|6932.1|6939.5|6936.5|6909.9|6906.9|0
1645081200000|2022-02-17 07:00:00|6935.2|6932.2|6982.1|6980.1|6982.1|6980.1|6930.1|6928.1|2472
1645084800000|2022-02-17 08:00:00|6981.6|6980.6|6975.2|6974.2|7019.3|7018.3|6952.2|6951.2|9725
1645088400000|2022-02-17 09:00:00|6975.7|6974.7|6979.9|6978.9|6991.4|6990.4|6970.9|6969.9|4990
1645092000000|2022-02-17 10:00:00|6979.7|6978.7|6988.4|6987.4|6996.2|6995.2|6975.4|6974.4|2977
1645095600000|2022-02-17 11:00:00|6988.7|6987.7|6986.2|6985.2|6990.9|6989.9|6973.9|6972.9|12272
1645099200000|2022-02-17 12:00:00|6986.9|6985.9|6996.4|6995.4|6996.4|6995.4|6978.7|6977.7|6447
1645102800000|2022-02-17 13:00:00|6996.7|6995.7|6941.9|6940.9|7002.7|7001.7|6939.9|6938.9|3385
1645106400000|2022-02-17 14:00:00|6941.7|6940.7|6907.4|6906.4|6969.7|6968.7|6906.9|6905.9|5703
1645110000000|2022-02-17 15:00:00|6907.7|6906.7|6932|6931|6938.2|6937.2|6905.4|6904.4|5555
1645113600000|2022-02-17 16:00:00|6931.7|6930.7|6950.2|6948.2|6959|6957|6926.7|6925.7|7465
1645117200000|2022-02-17 17:00:00|6950.5|6948.5|6950.7|6948.7|6959|6957|6944.2|6942.2|2563
1645120800000|2022-02-17 18:00:00|6951|6949|6942.5|6940.5|6953.2|6951.2|6937.5|6935.5|825
1645124400000|2022-02-17 19:00:00|6943|6941|6921.7|6919.7|6943|6941|6921.5|6919.5|449
1645128000000|2022-02-17 20:00:00|6921.5|6919.5|6905.5|6903.5|6926.2|6924.2|6900.5|6898.5|1775
1645131600000|2022-02-17 21:00:00|6911.3|6907.3|6913.3|6909.3|6921|6917|6898.5|6894.5|0
1645135200000|2022-02-17 22:00:00|6914.1|6910.1|6912.3|6908.3|6914.1|6910.1|6910.7|6906.7|0
1645138800000|2022-02-17 23:00:00|6912.7|6908.7|6919.3|6915.3|6922.8|6918.8|6901.6|6897.6|0
1645142400000|2022-02-18 00:00:00|6919.2|6915.2|6909|6906|6924.5|6920.5|6896.1|6893.1|0
1645146000000|2022-02-18 01:00:00|6909.1|6906.1|6958.1|6955.1|6963.9|6960.9|6896.6|6893.6|0
1645149600000|2022-02-18 02:00:00|6958.2|6955.2|6960.7|6957.7|6963.8|6960.8|6949.5|6946.5|0
1645153200000|2022-02-18 03:00:00|6960.9|6957.9|6985.6|6982.6|6991.3|6988.3|6954.8|6951.8|0
1645156800000|2022-02-18 04:00:00|6985.9|6982.9|6992.9|6989.9|7003.3|7000.3|6985.6|6982.6|0
1645160400000|2022-02-18 05:00:00|6992.8|6989.8|6987.1|6984.1|7001.6|6998.6|6985.1|6982.1|0
1645164000000|2022-02-18 06:00:00|6986.9|6983.9|6966.1|6963.1|6987.1|6984.1|6966|6963|0
1645167600000|2022-02-18 07:00:00|6966|6963|6948|6946|6966|6963|6928|6926|2211
1645171200000|2022-02-18 08:00:00|6948.7|6947.7|6988.6|6987.6|6996.1|6995.1|6941.2|6940.2|11574
1645174800000|2022-02-18 09:00:00|6988.3|6987.3|6976.8|6975.8|6996.6|6995.6|6965.1|6964.1|7263
1645178400000|2022-02-18 10:00:00|6977.3|6976.3|6967.8|6966.8|6982.8|6981.8|6962.3|6961.3|4112
1645182000000|2022-02-18 11:00:00|6967.6|6966.6|6968.1|6967.1|6980.3|6979.3|6962.8|6961.8|3942
1645185600000|2022-02-18 12:00:00|6968.8|6967.8|6988.7|6987.7|6991.1|6990.1|6964.8|6963.8|2565
1645189200000|2022-02-18 13:00:00|6988.9|6987.9|6951.2|6950.2|6996.2|6995.2|6902.4|6901.4|8958
1645192800000|2022-02-18 14:00:00|6950.9|6949.9|6958.2|6957.2|6966.2|6965.2|6913.7|6912.7|9539
1645196400000|2022-02-18 15:00:00|6959.2|6958.2|6928.8|6927.8|6962.9|6961.9|6917.1|6916.1|12831
1645200000000|2022-02-18 16:00:00|6928.3|6927.3|6907.1|6905.1|6940.6|6938.6|6895.3|6894.3|11764
1645203600000|2022-02-18 17:00:00|6906.8|6904.8|6910.6|6908.6|6933.1|6931.1|6901.8|6899.8|1963
1645207200000|2022-02-18 18:00:00|6910.3|6908.3|6923.3|6921.3|6927.1|6925.1|6898.6|6896.6|1102
1645210800000|2022-02-18 19:00:00|6923.6|6921.6|6946.1|6944.1|6953.3|6951.3|6921.8|6919.8|1232
1645214400000|2022-02-18 20:00:00|6946.3|6944.3|6925.6|6923.6|6952.8|6950.8|6905.6|6903.6|1384
1645218000000|2022-02-18 21:00:00|6918.8|6916.8|6926.7|6922.7|6951.2|6947.2|6918.8|6916.8|0
1645398000000|2022-02-20 23:00:00|6873.2|6869.2|6884.1|6880.1|6895.1|6891.1|6873.1|6869.1|0
1645401600000|2022-02-21 00:00:00|6883.9|6879.9|6934.3|6931.3|6939.4|6936.4|6874.9|6870.9|0
1645405200000|2022-02-21 01:00:00|6934|6931|6963.6|6960.6|6974|6971|6914|6911|0
1645408800000|2022-02-21 02:00:00|6963.7|6960.7|6962.7|6959.7|6968.8|6965.8|6951.3|6948.3|0
1645412400000|2022-02-21 03:00:00|6962.8|6959.8|6951.8|6948.8|6968.6|6965.6|6944.9|6941.9|0
1645416000000|2022-02-21 04:00:00|6951.7|6948.7|6966.2|6963.2|6967.7|6964.7|6948|6945|0
1645419600000|2022-02-21 05:00:00|6966.1|6963.1|6964.8|6961.8|6967.8|6964.8|6957.4|6954.4|0
1645423200000|2022-02-21 06:00:00|6964.6|6961.6|6983.2|6980.2|6992.2|6989.2|6964|6961|0
1645426800000|2022-02-21 07:00:00|6983.3|6980.3|6977.6|6975.6|7006.8|7004.8|6958.1|6956.1|2705
1645430400000|2022-02-21 08:00:00|6977.1|6976.1|6946.9|6945.9|6990.1|6989.1|6932.8|6931.8|9258
1645434000000|2022-02-21 09:00:00|6947.4|6946.4|6904.4|6903.4|6947.9|6946.9|6898.7|6897.7|5347
1645437600000|2022-02-21 10:00:00|6904.7|6903.7|6875.2|6874.2|6904.7|6903.7|6867.2|6866.2|4251
1645441200000|2022-02-21 11:00:00|6875.4|6874.4|6861.2|6860.2|6886.2|6885.2|6838.2|6837.2|6675
1645444800000|2022-02-21 12:00:00|6859.9|6858.9|6822.3|6821.3|6860.4|6859.4|6805.8|6804.8|5064
1645448400000|2022-02-21 13:00:00|6822.1|6821.1|6787.8|6786.8|6826.3|6825.3|6742.8|6741.8|13141
1645452000000|2022-02-21 14:00:00|6786.3|6785.3|6788.8|6787.8|6818.6|6817.6|6769.8|6768.8|8481
1645455600000|2022-02-21 15:00:00|6787.8|6786.8|6804.2|6803.2|6836.7|6835.7|6785.6|6784.6|6067
1645459200000|2022-02-21 16:00:00|6803.7|6802.7|6776.5|6774.5|6805.7|6804.7|6766.7|6764.7|11477
1645462800000|2022-02-21 17:00:00|6776.7|6774.7|6746.7|6744.7|6784|6782|6746.7|6744.7|2564
1645466400000|2022-02-21 18:00:00|6747.2|6745.2|6713.5|6711.5|6768|6766|6703.7|6701.7|1363
1645470000000|2022-02-21 19:00:00|6713.7|6711.7|6709.2|6707.2|6725.7|6723.7|6681.5|6679.5|764
1645473600000|2022-02-21 20:00:00|6709.5|6707.5|6697|6695|6712|6710|6676.5|6674.5|844
1645477200000|2022-02-21 21:00:00|6696.8|6692.8|6696.8|6692.8|6696.8|6692.8|6696.8|6692.8|0
1645484400000|2022-02-21 23:00:00|6696|6692|6694.9|6690.9|6703.9|6699.9|6653.7|6649.7|0
1645488000000|2022-02-22 00:00:00|6695.2|6691.2|6741.6|6738.6|6747.5|6744.5|6664.1|6661.1|0
1645491600000|2022-02-22 01:00:00|6740.8|6737.8|6709.2|6706.2|6742.5|6739.5|6707.1|6704.1|0
1645495200000|2022-02-22 02:00:00|6709.1|6706.1|6697.3|6694.3|6715.7|6712.7|6690|6687|0
1645498800000|2022-02-22 03:00:00|6697.4|6694.4|6680.6|6677.6|6698.5|6695.5|6668.4|6665.4|0
1645502400000|2022-02-22 04:00:00|6680.8|6677.8|6694.1|6691.1|6699.3|6696.3|6680.8|6677.8|0
1645506000000|2022-02-22 05:00:00|6693.7|6690.7|6715.4|6712.4|6727.9|6724.9|6691.2|6688.2|0
1645509600000|2022-02-22 06:00:00|6714.8|6711.8|6698.5|6695.5|6750.4|6747.4|6686.9|6683.9|0
1645513200000|2022-02-22 07:00:00|6698.8|6695.8|6632.2|6630.2|6720|6718|6619|6617|6579
1645516800000|2022-02-22 08:00:00|6635|6634|6751.4|6750.4|6752.6|6751.6|6624.7|6623.7|19805
1645520400000|2022-02-22 09:00:00|6754.4|6753.4|6713.9|6712.9|6769.1|6768.1|6709.9|6708.9|8604
1645524000000|2022-02-22 10:00:00|6714.6|6713.6|6787.9|6786.9|6800.9|6799.9|6712.6|6711.6|7979
1645527600000|2022-02-22 11:00:00|6787.6|6786.6|6792.6|6791.6|6813.9|6812.9|6778.1|6777.1|4971
1645531200000|2022-02-22 12:00:00|6792.4|6791.4|6797.1|6796.1|6816.1|6815.1|6781.4|6780.4|3534
1645534800000|2022-02-22 13:00:00|6798.1|6797.1|6800.6|6799.6|6802.6|6801.6|6781.6|6780.6|3103
1645538400000|2022-02-22 14:00:00|6799.9|6798.9|6831.9|6830.9|6835.9|6834.9|6780.6|6779.6|6437
1645542000000|2022-02-22 15:00:00|6831.6|6830.6|6790.6|6789.6|6836.4|6835.4|6790.1|6789.1|7437
1645545600000|2022-02-22 16:00:00|6790.9|6789.9|6779.1|6777.1|6800.1|6799.1|6770.6|6768.6|12125
1645549200000|2022-02-22 17:00:00|6778.9|6776.9|6741.4|6739.4|6787.9|6785.9|6738.9|6736.9|1597
1645552800000|2022-02-22 18:00:00|6741.6|6739.6|6726.1|6724.1|6751.1|6749.1|6719.1|6717.1|1017
1645556400000|2022-02-22 19:00:00|6725.9|6723.9|6780.9|6778.9|6791.4|6789.4|6708.9|6706.9|2272
1645560000000|2022-02-22 20:00:00|6781.1|6779.1|6768.4|6766.4|6800.6|6798.6|6743.9|6741.9|1748
1645563600000|2022-02-22 21:00:00|6772.9|6768.9|6785.1|6781.1|6800.2|6796.2|6770.8|6766.8|0
1645567200000|2022-02-22 22:00:00|6785.2|6781.2|6785|6781|6787.1|6783.1|6782.2|6778.2|0
1645570800000|2022-02-22 23:00:00|6784.9|6780.9|6808.7|6804.7|6813.8|6809.8|6783.3|6779.3|0
1645574400000|2022-02-23 00:00:00|6808.9|6804.9|6803.7|6800.7|6811.1|6807.1|6794.7|6791.7|0
1645578000000|2022-02-23 01:00:00|6803.8|6800.8|6800.6|6797.6|6806.8|6803.8|6785.6|6782.6|0
1645581600000|2022-02-23 02:00:00|6800.8|6797.8|6794.9|6791.9|6805.2|6802.2|6786.8|6783.8|0
1645585200000|2022-02-23 03:00:00|6795.2|6792.2|6804.3|6801.3|6806.7|6803.7|6784.7|6781.7|0
1645588800000|2022-02-23 04:00:00|6804.6|6801.6|6820.5|6817.5|6821|6818|6802.9|6799.9|0
1645592400000|2022-02-23 05:00:00|6820.4|6817.4|6813.8|6810.8|6824.6|6821.6|6811.7|6808.7|0
1645596000000|2022-02-23 06:00:00|6813.4|6810.4|6790.2|6787.2|6820.7|6817.7|6789.7|6786.7|0
1645599600000|2022-02-23 07:00:00|6790.3|6787.3|6808.1|6806.1|6815.4|6813.4|6780.9|6778.9|2102
1645603200000|2022-02-23 08:00:00|6809.1|6807.1|6876.5|6875.5|6877.7|6876.7|6789.9|6788.9|13833
1645606800000|2022-02-23 09:00:00|6877.2|6876.2|6871.2|6870.2|6906|6905|6866.2|6865.2|6818
1645610400000|2022-02-23 10:00:00|6870.7|6869.7|6873|6872|6884|6883|6848.2|6847.2|5167
1645614000000|2022-02-23 11:00:00|6872.7|6871.7|6842.2|6841.2|6875.7|6874.7|6841.5|6840.5|3921
1645617600000|2022-02-23 12:00:00|6842.7|6841.7|6872.3|6871.3|6874.8|6873.8|6842.7|6841.7|2857
1645621200000|2022-02-23 13:00:00|6872|6871|6879|6878|6884.3|6883.3|6863.5|6862.5|2644
1645624800000|2022-02-23 14:00:00|6878.8|6877.8|6834|6833|6881|6880|6833.5|6832.5|5822
1645628400000|2022-02-23 15:00:00|6833.5|6832.5|6790.7|6789.7|6834.5|6833.5|6781.2|6780.2|10165
1645632000000|2022-02-23 16:00:00|6790.5|6789.5|6800|6798|6804.2|6802.2|6767.5|6766.5|13590
1645635600000|2022-02-23 17:00:00|6800.2|6798.2|6799.5|6797.5|6817.2|6815.2|6787.2|6785.2|2160
1645639200000|2022-02-23 18:00:00|6799.7|6797.7|6776.2|6774.2|6799.7|6797.7|6759.5|6757.5|1229
1645642800000|2022-02-23 19:00:00|6776|6774|6739.2|6737.2|6783.7|6781.7|6732|6730|1782
1645646400000|2022-02-23 20:00:00|6739|6737|6734|6732|6746|6744|6720.5|6718.5|1986
1645650000000|2022-02-23 21:00:00|6733.7|6729.7|6722.1|6718.1|6744|6740|6717.1|6713.1|0
1645653600000|2022-02-23 22:00:00|6722.4|6718.4|6723.8|6719.8|6724.1|6720.1|6717|6713|0
1645657200000|2022-02-23 23:00:00|6724|6720|6727|6723|6742|6738|6709.9|6705.9|0
1645660800000|2022-02-24 00:00:00|6726.5|6722.5|6677.3|6674.3|6735.7|6731.7|6676.8|6673.8|0
1645664400000|2022-02-24 01:00:00|6677.5|6674.5|6709.1|6706.1|6726.4|6723.4|6672.2|6669.2|0
1645668000000|2022-02-24 02:00:00|6709.6|6706.6|6668|6665|6715.1|6712.1|6662.5|6659.5|0
1645671600000|2022-02-24 03:00:00|6667.7|6664.7|6541.1|6538.1|6673.7|6670.7|6511.4|6508.4|0
1645675200000|2022-02-24 04:00:00|6540.3|6537.3|6564.8|6561.8|6577.8|6574.8|6514.6|6511.6|0
1645678800000|2022-02-24 05:00:00|6565.3|6562.3|6540.1|6537.1|6567.8|6564.8|6521.6|6518.6|0
1645682400000|2022-02-24 06:00:00|6540.2|6537.2|6493.5|6490.5|6558.3|6555.3|6464.7|6461.7|0
1645686000000|2022-02-24 07:00:00|6493.9|6490.9|6504|6502|6532.7|6530.7|6436|6434|7263
1645689600000|2022-02-24 08:00:00|6503.5|6502.5|6574.9|6573.9|6593|6592|6462|6461|22676
1645693200000|2022-02-24 09:00:00|6575.1|6574.1|6524.1|6523.1|6621.9|6620.9|6520.1|6519.1|16238
1645696800000|2022-02-24 10:00:00|6523.9|6522.9|6485.4|6484.4|6551.6|6550.6|6464.9|6463.9|15215
1645700400000|2022-02-24 11:00:00|6485.6|6484.6|6489.1|6488.1|6490.9|6489.9|6432.1|6431.1|14457
1645704000000|2022-02-24 12:00:00|6489.6|6488.6|6467.2|6466.2|6489.6|6488.6|6437.2|6436.2|12875
1645707600000|2022-02-24 13:00:00|6467.5|6466.5|6477.7|6476.7|6520|6519|6431.7|6430.7|9558
1645711200000|2022-02-24 14:00:00|6477.5|6476.5|6520|6519|6529.2|6528.2|6467.2|6466.2|11731
1645714800000|2022-02-24 15:00:00|6519.7|6518.7|6519.2|6518.2|6575.5|6574.5|6493.2|6492.2|18674
1645718400000|2022-02-24 16:00:00|6518.7|6517.7|6512.5|6510.5|6525.5|6524.5|6483.2|6481.2|25576
1645722000000|2022-02-24 17:00:00|6512.2|6510.2|6485.5|6483.5|6523|6521|6482.7|6480.7|3149
1645725600000|2022-02-24 18:00:00|6485.2|6483.2|6524.5|6522.5|6544.5|6542.5|6479|6477|2938
1645729200000|2022-02-24 19:00:00|6524.2|6522.2|6596|6594|6601.2|6599.2|6518|6516|3080
1645732800000|2022-02-24 20:00:00|6596.5|6594.5|6636|6634|6655|6653|6590|6588|3459
1645736400000|2022-02-24 21:00:00|6641.2|6637.2|6612.4|6608.4|6644.7|6640.7|6603.3|6599.3|0
1645740000000|2022-02-24 22:00:00|6614.1|6610.1|6614.8|6610.8|6618.5|6614.5|6613.7|6609.7|0
1645743600000|2022-02-24 23:00:00|6614.7|6610.7|6607|6603|6614.7|6610.7|6583.5|6579.5|0
1645747200000|2022-02-25 00:00:00|6607.1|6603.1|6613.3|6610.3|6642.4|6639.4|6605.7|6602.7|0
1645750800000|2022-02-25 01:00:00|6615.5|6612.5|6619|6616|6632.5|6629.5|6599.4|6596.4|0
1645754400000|2022-02-25 02:00:00|6619.2|6616.2|6628.6|6625.6|6633.3|6630.3|6609.7|6606.7|0
1645758000000|2022-02-25 03:00:00|6627.8|6624.8|6641.3|6638.3|6647.3|6644.3|6610.1|6607.1|0
1645761600000|2022-02-25 04:00:00|6641.2|6638.2|6649.9|6646.9|6655.6|6652.6|6638.6|6635.6|0
1645765200000|2022-02-25 05:00:00|6649.7|6646.7|6640.5|6637.5|6653.2|6650.2|6631.3|6628.3|0
1645768800000|2022-02-25 06:00:00|6640.6|6637.6|6632|6629|6659.2|6656.2|6622.7|6619.7|0
1645772400000|2022-02-25 07:00:00|6631.9|6628.9|6570.7|6568.7|6642.5|6640.5|6558.2|6556.2|3216
1645776000000|2022-02-25 08:00:00|6568.2|6566.2|6543.6|6542.6|6596.7|6595.7|6537.3|6536.3|14195
1645779600000|2022-02-25 09:00:00|6544.1|6543.1|6585.8|6584.8|6591.6|6590.6|6520.8|6519.8|8233
1645783200000|2022-02-25 10:00:00|6585.1|6584.1|6632.1|6631.1|6634.3|6633.3|6583.8|6582.8|7534
1645786800000|2022-02-25 11:00:00|6631.8|6630.8|6631.1|6630.1|6649.8|6648.8|6601.3|6600.3|7106
1645790400000|2022-02-25 12:00:00|6632.3|6631.3|6694.4|6693.4|6705.7|6704.7|6628.6|6627.6|7681
1645794000000|2022-02-25 13:00:00|6694.7|6693.7|6723.4|6722.4|6733.7|6732.7|6671.7|6670.7|7599
1645797600000|2022-02-25 14:00:00|6722.9|6721.9|6702.2|6701.2|6730.9|6729.9|6696.4|6695.4|7606
1645801200000|2022-02-25 15:00:00|6701.9|6700.9|6732.3|6731.3|6748.3|6747.3|6695.2|6694.2|8632
1645804800000|2022-02-25 16:00:00|6730.8|6729.8|6769.8|6767.8|6770.1|6768.1|6723.3|6722.3|17324
1645808400000|2022-02-25 17:00:00|6769.3|6767.3|6755.1|6753.1|6779.3|6777.3|6750.1|6748.1|2441
1645812000000|2022-02-25 18:00:00|6755.3|6753.3|6753.3|6751.3|6766.3|6764.3|6746.8|6744.8|1565
1645815600000|2022-02-25 19:00:00|6754.1|6752.1|6750.1|6748.1|6765.3|6763.3|6743.3|6741.3|1013
1645819200000|2022-02-25 20:00:00|6749.8|6747.8|6800.3|6798.3|6805.6|6803.6|6740.8|6738.8|2016
1645822800000|2022-02-25 21:00:00|6800|6796|6799|6795|6807|6803|6795|6791|0
1646002800000|2022-02-27 23:00:00|6595.8|6589.8|6632.5|6628.5|6670.5|6666.5|6569.1|6563.1|0
1646006400000|2022-02-28 00:00:00|6632.8|6628.8|6584.4|6581.4|6637.4|6633.4|6474.7|6471.7|0
1646010000000|2022-02-28 01:00:00|6584.2|6581.2|6530.5|6527.5|6620.9|6617.9|6530.2|6527.2|0
1646013600000|2022-02-28 02:00:00|6531.1|6528.1|6517.3|6514.3|6560.8|6557.8|6486.2|6483.2|0
1646017200000|2022-02-28 03:00:00|6517.4|6514.4|6518.1|6515.1|6535.2|6532.2|6508.7|6505.7|0
1646020800000|2022-02-28 04:00:00|6518.4|6515.4|6544.1|6541.1|6561|6558|6518.1|6515.1|0
1646024400000|2022-02-28 05:00:00|6543.4|6540.4|6553.4|6550.4|6574.1|6571.1|6533.9|6530.9|0
1646028000000|2022-02-28 06:00:00|6554.6|6551.6|6560.9|6557.9|6580.8|6577.8|6547.8|6544.8|0
1646031600000|2022-02-28 07:00:00|6567.1|6564.1|6609.6|6607.6|6639.8|6637.8|6529.6|6527.6|4832
1646035200000|2022-02-28 08:00:00|6609.1|6608.1|6544|6543|6632.3|6631.3|6538.6|6537.6|20139
1646038800000|2022-02-28 09:00:00|6543.7|6542.7|6562.5|6561.5|6571.2|6570.2|6533.7|6532.7|9114
1646042400000|2022-02-28 10:00:00|6561.7|6560.7|6561|6560|6567.2|6566.2|6514.7|6513.7|7994
1646046000000|2022-02-28 11:00:00|6560.7|6559.7|6533.7|6532.7|6570|6569|6532.5|6531.5|4995
1646049600000|2022-02-28 12:00:00|6534.7|6533.7|6582.4|6581.4|6601.6|6600.6|6534.7|6533.7|5602
1646053200000|2022-02-28 13:00:00|6582.6|6581.6|6547.1|6546.1|6586.1|6585.1|6535.6|6534.6|6231
1646056800000|2022-02-28 14:00:00|6546.9|6545.9|6593.6|6592.6|6593.6|6592.6|6545.4|6544.4|7886
1646060400000|2022-02-28 15:00:00|6592.6|6591.6|6650|6649|6656.5|6655.5|6556.5|6555.5|10594
1646064000000|2022-02-28 16:00:00|6650.5|6649.5|6639.8|6637.8|6687|6686|6629.8|6627.8|21615
1646067600000|2022-02-28 17:00:00|6639.5|6637.5|6573|6571|6653|6651|6565|6563|3132
1646071200000|2022-02-28 18:00:00|6572.5|6570.5|6586.3|6584.3|6597|6595|6564.8|6562.8|1210
1646074800000|2022-02-28 19:00:00|6586|6584|6563|6561|6586|6584|6537|6535|1755
1646078400000|2022-02-28 20:00:00|6563.3|6561.3|6577|6575|6589.5|6587.5|6538|6536|2826
1646082000000|2022-02-28 21:00:00|6580.4|6576.4|6589.1|6585.1|6591.3|6587.3|6576.2|6572.2|0
1646085600000|2022-02-28 22:00:00|6588.8|6584.8|6584.5|6580.5|6588.9|6584.9|6583.5|6579.5|0
1646089200000|2022-02-28 23:00:00|6584.4|6580.4|6602|6598|6613.6|6609.6|6582.4|6578.4|0
1646092800000|2022-03-01 00:00:00|6602.5|6598.5|6607.7|6604.7|6614.6|6611.6|6589.9|6586.9|0
1646096400000|2022-03-01 01:00:00|6607.9|6604.9|6607.8|6604.8|6624.2|6621.2|6601.3|6598.3|0
1646100000000|2022-03-01 02:00:00|6607.6|6604.6|6609.3|6606.3|6616.7|6613.7|6594.1|6591.1|0
1646103600000|2022-03-01 03:00:00|6609|6606|6602.3|6599.3|6609|6606|6595.6|6592.6|0
1646107200000|2022-03-01 04:00:00|6602.7|6599.7|6615.7|6612.7|6618.3|6615.3|6601.5|6598.5|0
1646110800000|2022-03-01 05:00:00|6615.9|6612.9|6605.8|6602.8|6616.6|6613.6|6593.1|6590.1|0
1646114400000|2022-03-01 06:00:00|6605.3|6602.3|6631.2|6628.2|6638.5|6635.5|6604.5|6601.5|0
1646118000000|2022-03-01 07:00:00|6630.7|6627.7|6644.8|6642.8|6655.3|6653.3|6611.5|6609.5|2608
1646121600000|2022-03-01 08:00:00|6643|6642|6603|6602|6664|6663|6595.2|6594.2|12944
1646125200000|2022-03-01 09:00:00|6602.5|6601.5|6521.5|6520.5|6622.7|6621.7|6509.7|6508.7|11583
1646128800000|2022-03-01 10:00:00|6520.7|6519.7|6507.2|6506.2|6522.7|6521.7|6469.7|6468.7|11751
1646132400000|2022-03-01 11:00:00|6506.7|6505.7|6444|6443|6507.2|6506.2|6440.7|6439.7|7563
1646136000000|2022-03-01 12:00:00|6444.2|6443.2|6463.7|6462.7|6479.2|6478.2|6443.7|6442.7|4456
1646139600000|2022-03-01 13:00:00|6462.7|6461.7|6519|6518|6532.2|6531.2|6447.2|6446.2|11585
1646143200000|2022-03-01 14:00:00|6518|6517|6510.5|6509.5|6541.2|6540.2|6492.7|6491.7|8481
1646146800000|2022-03-01 15:00:00|6513.7|6512.7|6437.6|6436.6|6526.2|6525.2|6434.8|6433.8|9143
1646150400000|2022-03-01 16:00:00|6436.8|6435.8|6359.1|6357.1|6450.6|6449.6|6345.1|6343.1|24822
1646154000000|2022-03-01 17:00:00|6358.1|6356.1|6381.8|6379.8|6387.6|6385.6|6320.8|6318.8|5365
1646157600000|2022-03-01 18:00:00|6381.6|6379.6|6335.6|6333.6|6390.1|6388.1|6328.1|6326.1|1992
1646161200000|2022-03-01 19:00:00|6336.1|6334.1|6338.3|6336.3|6357.3|6355.3|6312.6|6310.6|2032
1646164800000|2022-03-01 20:00:00|6338.8|6336.8|6370.3|6368.3|6379.6|6377.6|6336.1|6334.1|2153
1646168400000|2022-03-01 21:00:00|6366.5|6362.5|6375.5|6371.5|6389.1|6385.1|6366.5|6362.5|0
1646172000000|2022-03-01 22:00:00|6375.9|6371.9|6367.9|6363.9|6378.5|6374.5|6366.4|6362.4|0
1646175600000|2022-03-01 23:00:00|6367.8|6363.8|6386.2|6382.2|6386.5|6382.5|6363.2|6359.2|0
1646179200000|2022-03-02 00:00:00|6386.7|6382.7|6427.1|6424.1|6431|6428|6379.2|6375.2|0
1646182800000|2022-03-02 01:00:00|6426.4|6423.4|6406.5|6403.5|6438|6435|6400.6|6397.6|0
1646186400000|2022-03-02 02:00:00|6405.6|6402.6|6400.4|6397.4|6412.1|6409.1|6381.7|6378.7|0
1646190000000|2022-03-02 03:00:00|6400.6|6397.6|6402.2|6399.2|6413|6410|6389.3|6386.3|0
1646193600000|2022-03-02 04:00:00|6402.3|6399.3|6400.7|6397.7|6404.3|6401.3|6385.2|6382.2|0
1646197200000|2022-03-02 05:00:00|6400.6|6397.6|6398.6|6395.6|6411.1|6408.1|6394.6|6391.6|0
1646200800000|2022-03-02 06:00:00|6397.9|6394.9|6383.5|6380.5|6411.1|6408.1|6371.4|6368.4|0
1646204400000|2022-03-02 07:00:00|6379.8|6376.8|6334.3|6332.3|6395.3|6393.3|6331.8|6329.8|2362
1646208000000|2022-03-02 08:00:00|6333.8|6332.8|6336.6|6335.6|6398.8|6397.8|6312.6|6311.6|17933
1646211600000|2022-03-02 09:00:00|6334|6333|6416.3|6415.3|6423.3|6422.3|6319.5|6318.5|11524
1646215200000|2022-03-02 10:00:00|6415.5|6414.5|6416|6415|6442|6441|6400.3|6399.3|7658
1646218800000|2022-03-02 11:00:00|6415.8|6414.8|6454.5|6453.5|6455.8|6454.8|6408.5|6407.5|6321
1646222400000|2022-03-02 12:00:00|6454.8|6453.8|6435.8|6434.8|6472.8|6471.8|6415|6414|5933
1646226000000|2022-03-02 13:00:00|6435.3|6434.3|6426.3|6425.3|6439.8|6438.8|6405.1|6404.1|5990
1646229600000|2022-03-02 14:00:00|6425.8|6424.8|6479.3|6478.3|6494.8|6493.8|6422.1|6421.1|9560
1646233200000|2022-03-02 15:00:00|6480.1|6479.1|6494.1|6493.1|6500.1|6499.1|6456.9|6455.9|10454
1646236800000|2022-03-02 16:00:00|6494.4|6493.4|6496.4|6494.4|6546.6|6545.6|6471.1|6469.1|26440
1646240400000|2022-03-02 17:00:00|6496.9|6494.9|6498.1|6496.1|6506.1|6504.1|6487.4|6485.4|2092
1646244000000|2022-03-02 18:00:00|6498.9|6496.9|6512.1|6510.1|6528.4|6526.4|6498.9|6496.9|1633
1646247600000|2022-03-02 19:00:00|6512.9|6510.9|6491.4|6489.4|6521.4|6519.4|6489.1|6487.1|1041
1646251200000|2022-03-02 20:00:00|6490.4|6488.4|6499.1|6497.1|6512.9|6510.9|6477.9|6475.9|1660
1646254800000|2022-03-02 21:00:00|6499.5|6495.5|6485.2|6481.2|6501.3|6497.3|6478.9|6474.9|0
1646258400000|2022-03-02 22:00:00|6484.8|6480.8|6483.6|6479.6|6487.1|6483.1|6479|6475|0
1646262000000|2022-03-02 23:00:00|6485.7|6481.7|6488.5|6484.5|6490.9|6486.9|6480.3|6476.3|0
1646265600000|2022-03-03 00:00:00|6488.6|6484.6|6490.6|6487.6|6502.3|6499.3|6478.7|6475.7|0
1646269200000|2022-03-03 01:00:00|6490.5|6487.5|6476.1|6473.1|6497|6494|6475.8|6472.8|0
1646272800000|2022-03-03 02:00:00|6476.5|6473.5|6509|6506|6512.1|6509.1|6475.8|6472.8|0
1646276400000|2022-03-03 03:00:00|6509.2|6506.2|6508.4|6505.4|6515|6512|6502.7|6499.7|0
1646280000000|2022-03-03 04:00:00|6508.8|6505.8|6505.1|6502.1|6510.1|6507.1|6500.1|6497.1|0
1646283600000|2022-03-03 05:00:00|6504.9|6501.9|6521.3|6518.3|6525.9|6522.9|6500.4|6497.4|0
1646287200000|2022-03-03 06:00:00|6521.1|6518.1|6521.7|6518.7|6533.9|6530.9|6504.8|6501.8|0
1646290800000|2022-03-03 07:00:00|6521.3|6518.3|6498.1|6496.1|6521.8|6518.7|6462.4|6460.4|2272
1646294400000|2022-03-03 08:00:00|6497.6|6496.6|6510.3|6509.3|6543.6|6542.6|6472.6|6471.6|11554
1646298000000|2022-03-03 09:00:00|6510.6|6509.6|6490.8|6489.8|6515.1|6514.1|6473.3|6472.3|6808
1646301600000|2022-03-03 10:00:00|6491.1|6490.1|6475.3|6474.3|6497.8|6496.8|6460.8|6459.8|6485
1646305200000|2022-03-03 11:00:00|6474.8|6473.8|6486.8|6485.8|6505.6|6504.6|6468.3|6467.3|4120
1646308800000|2022-03-03 12:00:00|6487.8|6486.8|6507.2|6506.2|6512.7|6511.7|6485.1|6484.1|4974
1646312400000|2022-03-03 13:00:00|6507.7|6506.7|6525.7|6524.7|6526.5|6525.5|6494.2|6493.2|5759
1646316000000|2022-03-03 14:00:00|6526.3|6525.3|6493.6|6492.6|6546.8|6545.8|6484.6|6483.6|9244
1646319600000|2022-03-03 15:00:00|6493.3|6492.3|6407.7|6406.7|6495.8|6494.8|6407.5|6406.5|12554
1646323200000|2022-03-03 16:00:00|6408|6407|6373.2|6371.2|6409|6408|6359.5|6357.5|18088
1646326800000|2022-03-03 17:00:00|6372.7|6370.7|6402.2|6400.2|6428.5|6426.5|6358.7|6356.7|4687
1646330400000|2022-03-03 18:00:00|6401.7|6399.7|6379.2|6377.2|6414|6412|6377|6375|1257
1646334000000|2022-03-03 19:00:00|6379|6377|6353.2|6351.2|6398.5|6396.5|6349|6347|806
1646337600000|2022-03-03 20:00:00|6352|6350|6366.7|6364.7|6379|6377|6338|6336|1514
1646341200000|2022-03-03 21:00:00|6366.1|6362.1|6370.7|6366.7|6373.6|6369.6|6358.8|6354.8|0
1646344800000|2022-03-03 22:00:00|6370.8|6366.8|6374|6370|6374|6370|6369.2|6365.2|0
1646348400000|2022-03-03 23:00:00|6374.1|6370.1|6383.1|6379.1|6386.1|6382.1|6368.5|6364.5|0
1646352000000|2022-03-04 00:00:00|6382.7|6378.7|6211.8|6208.8|6386.8|6382.8|6198.2|6195.2|0
1646355600000|2022-03-04 01:00:00|6211.2|6208.2|6285.7|6282.7|6297.9|6294.9|6191.4|6188.4|0
1646359200000|2022-03-04 02:00:00|6285.5|6282.5|6235.9|6232.9|6288.3|6285.3|6221.8|6218.8|0
1646362800000|2022-03-04 03:00:00|6236.5|6233.5|6194.7|6191.7|6254.6|6251.6|6193.5|6190.5|0
1646366400000|2022-03-04 04:00:00|6195|6192|6225|6222|6228.4|6225.4|6187.3|6184.3|0
1646370000000|2022-03-04 05:00:00|6225.4|6222.4|6231.5|6228.5|6244.5|6241.5|6209|6206|0
1646373600000|2022-03-04 06:00:00|6231.6|6228.6|6262.9|6259.9|6266.7|6263.7|6229.3|6226.3|0
1646377200000|2022-03-04 07:00:00|6262.5|6259.5|6305.7|6303.7|6313.2|6311.2|6255.5|6253.5|3650
1646380800000|2022-03-04 08:00:00|6304.7|6303.7|6220.2|6219.2|6323.5|6322.5|6215.7|6214.7|15734
1646384400000|2022-03-04 09:00:00|6221.2|6220.2|6149.5|6148.5|6224|6223|6124.5|6123.5|14675
1646388000000|2022-03-04 10:00:00|6150|6149|6153.5|6152.5|6194.7|6193.7|6141|6140|11799
1646391600000|2022-03-04 11:00:00|6153.7|6152.7|6169.7|6168.7|6183|6182|6140.2|6139.2|7297
1646395200000|2022-03-04 12:00:00|6169.5|6168.5|6166.5|6165.5|6174.2|6173.2|6137.2|6136.2|6910
1646398800000|2022-03-04 13:00:00|6168.2|6167.2|6153.2|6152.2|6185.5|6184.5|6138.2|6137.2|12515
1646402400000|2022-03-04 14:00:00|6153.7|6152.7|6153.7|6152.7|6173|6172|6113.2|6112.2|9326
1646406000000|2022-03-04 15:00:00|6154|6153|6093.8|6092.8|6161.2|6160.2|6093.1|6092.1|13027
1646409600000|2022-03-04 16:00:00|6094.3|6093.3|6074.6|6072.6|6102.8|6101.8|6046.3|6044.3|20102
1646413200000|2022-03-04 17:00:00|6074.8|6072.8|6092.1|6090.1|6114.6|6112.6|6066.8|6064.8|2620
1646416800000|2022-03-04 18:00:00|6092.6|6090.6|6076.3|6074.3|6117.3|6115.3|6074.1|6072.1|1674
1646420400000|2022-03-04 19:00:00|6076.6|6074.6|6035.8|6033.8|6081.1|6079.1|6035.8|6033.8|1785
1646424000000|2022-03-04 20:00:00|6036.3|6034.3|6096.8|6094.8|6107.3|6105.3|6030.3|6028.3|3132
1646427600000|2022-03-04 21:00:00|6094.8|6092.8|6080.2|6076.2|6095.1|6092.8|6078.8|6074.8|0
1646607600000|2022-03-06 23:00:00|6040.9|6036.9|5990.4|5986.4|6041.4|6037.4|5977.9|5973.9|0
1646611200000|2022-03-07 00:00:00|5990|5986|5895.1|5892.1|6005.6|6001.6|5890.7|5887.7|0
1646614800000|2022-03-07 01:00:00|5895.2|5892.2|5877.8|5874.8|5913.4|5910.4|5859|5856|0
1646618400000|2022-03-07 02:00:00|5877.5|5874.5|5879.8|5876.8|5896.6|5893.6|5875.6|5872.6|0
1646622000000|2022-03-07 03:00:00|5880.3|5877.3|5897|5894|5934.6|5931.6|5865.9|5862.9|0
1646625600000|2022-03-07 04:00:00|5896.8|5893.8|5911.5|5908.5|5918.3|5915.3|5890.2|5887.2|0
1646629200000|2022-03-07 05:00:00|5911|5908|5911.7|5908.7|5953.1|5950.1|5900.3|5897.3|0
1646632800000|2022-03-07 06:00:00|5911.6|5908.6|5924.7|5921.7|5933|5930|5900.2|5897.2|0
1646636400000|2022-03-07 07:00:00|5924.6|5921.6|5831.6|5829.6|5959.8|5957.8|5827.6|5825.6|4537
1646640000000|2022-03-07 08:00:00|5834.1|5832.1|5842.6|5841.6|5908.6|5907.6|5755.3|5754.3|26368
1646643600000|2022-03-07 09:00:00|5842.8|5841.8|5872.6|5871.6|5884.1|5883.1|5815.3|5814.3|15476
1646647200000|2022-03-07 10:00:00|5872.1|5871.1|5861.1|5860.1|5903.3|5902.3|5848.3|5847.3|11922
1646650800000|2022-03-07 11:00:00|5862.8|5861.8|5947.6|5946.6|5951.8|5950.8|5854.1|5853.1|8532
1646654400000|2022-03-07 12:00:00|5948.3|5947.3|5962.4|5961.4|6020.8|6019.8|5946.3|5945.3|13305
1646658000000|2022-03-07 13:00:00|5962.7|5961.7|6038.9|6037.9|6052.9|6051.9|5950.2|5949.2|9715
1646661600000|2022-03-07 14:00:00|6039.7|6038.7|6050.4|6049.4|6117.4|6116.4|6031.7|6030.7|14664
1646665200000|2022-03-07 15:00:00|6049.2|6048.2|5998.8|5997.8|6068.4|6067.4|5995.6|5994.6|11103
1646668800000|2022-03-07 16:00:00|5998.1|5997.1|5950.3|5948.3|6028.8|6027.8|5945.6|5943.6|19735
1646672400000|2022-03-07 17:00:00|5950.6|5948.6|5928.8|5926.8|5961.1|5959.1|5905.1|5903.1|4837
1646676000000|2022-03-07 18:00:00|5929.1|5927.1|5886.3|5884.3|5952.1|5950.1|5865.3|5863.3|3195
1646679600000|2022-03-07 19:00:00|5886.1|5884.1|5865.8|5863.8|5895.8|5893.8|5858.8|5856.8|2193
1646683200000|2022-03-07 20:00:00|5866.3|5864.3|5908.1|5906.1|5937.8|5935.8|5856.1|5854.1|3560
1646686800000|2022-03-07 21:00:00|5907.9|5903.9|5888.1|5884.1|5913.4|5909.4|5884.6|5880.6|0
1646690400000|2022-03-07 22:00:00|5888.6|5884.6|5886.6|5882.6|5889|5885|5884.3|5880.3|0
1646694000000|2022-03-07 23:00:00|5889.3|5885.3|5887.6|5883.6|5899|5895|5880|5876|0
1646697600000|2022-03-08 00:00:00|5888.1|5884.1|5908|5905|5935.7|5932.7|5887.3|5883.3|0
1646701200000|2022-03-08 01:00:00|5908.2|5905.2|5950.2|5947.2|5965|5962|5908.2|5905.2|0
1646704800000|2022-03-08 02:00:00|5950.3|5947.3|5921.4|5918.4|5956.4|5953.4|5919.7|5916.7|0
1646708400000|2022-03-08 03:00:00|5920.5|5917.5|5927.1|5924.1|5937.9|5934.9|5907.9|5904.9|0
1646712000000|2022-03-08 04:00:00|5927.3|5924.3|5917.9|5914.9|5928.8|5925.8|5913.2|5910.2|0
1646715600000|2022-03-08 05:00:00|5918|5915|5865.2|5862.2|5928.4|5925.4|5864.4|5861.4|0
1646719200000|2022-03-08 06:00:00|5865.4|5862.4|5857.4|5854.4|5881.9|5878.9|5815.8|5812.8|0
1646722800000|2022-03-08 07:00:00|5856.6|5853.6|5901.6|5899.6|5910.8|5908.8|5836.1|5834.1|2346
1646726400000|2022-03-08 08:00:00|5904.6|5903.6|6092.7|6091.7|6173.6|6172.6|5889.1|5888.1|20217
1646730000000|2022-03-08 09:00:00|6092|6091|6086|6085|6133.5|6132.5|6069|6068|7738
1646733600000|2022-03-08 10:00:00|6086.7|6085.7|6061.5|6060.5|6090.7|6089.7|6010.2|6009.2|8786
1646737200000|2022-03-08 11:00:00|6061.2|6060.2|6060.2|6059.2|6069|6068|6032.7|6031.7|4785
1646740800000|2022-03-08 12:00:00|6060.5|6059.5|6030.6|6029.6|6119.7|6118.7|6021.3|6020.3|6998
1646744400000|2022-03-08 13:00:00|6030.8|6029.8|6032.8|6031.8|6046.6|6045.6|5982.3|5981.3|10829
1646748000000|2022-03-08 14:00:00|6033.1|6032.1|5997.1|5996.1|6043.3|6042.3|5981.8|5980.8|9399
1646751600000|2022-03-08 15:00:00|5996.8|5995.8|5998.3|5997.3|6002.8|6001.8|5935.8|5934.8|14330
1646755200000|2022-03-08 16:00:00|5998.1|5997.1|6028.6|6026.6|6036.3|6034.3|5958.8|5956.8|32001
1646758800000|2022-03-08 17:00:00|6029.6|6027.6|6171.8|6169.8|6216.1|6214.1|6026.1|6024.1|10824
1646762400000|2022-03-08 18:00:00|6172.1|6170.1|6085.6|6083.6|6198.3|6196.3|6076.8|6074.8|4398
1646766000000|2022-03-08 19:00:00|6085.3|6083.3|6096.1|6094.1|6122.6|6120.6|6063.6|6061.6|2330
1646769600000|2022-03-08 20:00:00|6095.8|6093.8|6066.6|6064.6|6123.1|6121.1|6057.3|6055.3|1896
1646773200000|2022-03-08 21:00:00|6066.3|6064.3|6042.2|6038.2|6066.3|6064.3|6034|6030|0
1646776800000|2022-03-08 22:00:00|6042.7|6038.7|6040.6|6036.6|6043.5|6039.5|6038.2|6034.2|0
1646780400000|2022-03-08 23:00:00|6040.7|6036.7|6075.7|6071.7|6078.6|6074.6|6040.7|6036.7|0
1646784000000|2022-03-09 00:00:00|6075.5|6071.5|6090.9|6087.9|6106.1|6103.1|6074.4|6071|0
1646787600000|2022-03-09 01:00:00|6091.5|6088.5|6072.6|6069.6|6119|6116|6069.3|6066.3|0
1646791200000|2022-03-09 02:00:00|6072.3|6069.3|6065.1|6062.1|6097.6|6094.6|6059.9|6056.9|0
1646794800000|2022-03-09 03:00:00|6064.9|6061.9|6047.8|6044.8|6068.1|6065.1|6039.2|6036.2|0
1646798400000|2022-03-09 04:00:00|6047.9|6044.9|6124.5|6121.5|6150.3|6147.3|6047.9|6044.9|0
1646802000000|2022-03-09 05:00:00|6125|6122|6087|6084|6125|6122|6068.3|6065.3|0
1646805600000|2022-03-09 06:00:00|6093.4|6090.4|6111.9|6108.9|6132.4|6129.4|6075.7|6072.7|0
1646809200000|2022-03-09 07:00:00|6109.9|6106.9|6170.6|6168.6|6174.1|6172.1|6075.3|6073.3|2821
1646812800000|2022-03-09 08:00:00|6170.8|6168.8|6181.8|6180.8|6201.1|6200.1|6118.3|6117.3|16161
1646816400000|2022-03-09 09:00:00|6182.3|6181.3|6237.3|6236.3|6258.6|6257.6|6160.6|6159.6|12361
1646820000000|2022-03-09 10:00:00|6237.8|6236.8|6242.8|6241.8|6281.1|6280.1|6231.3|6230.3|9016
1646823600000|2022-03-09 11:00:00|6242.3|6241.3|6217.8|6216.8|6259.6|6258.6|6200.1|6199.1|6995
1646827200000|2022-03-09 12:00:00|6219.6|6218.6|6247|6246|6250.5|6249.5|6212.6|6211.6|5494
1646830800000|2022-03-09 13:00:00|6246.7|6245.7|6231.7|6230.7|6259|6258|6227.7|6226.7|4159
1646834400000|2022-03-09 14:00:00|6230.7|6229.7|6286.2|6285.2|6320.2|6319.2|6220.5|6219.5|13792
1646838000000|2022-03-09 15:00:00|6286|6285|6364|6363|6365.2|6364.2|6286|6285|10485
1646841600000|2022-03-09 16:00:00|6364.2|6363.2|6420.2|6418.2|6425|6423|6334.2|6333.2|26996
1646845200000|2022-03-09 17:00:00|6420.5|6418.5|6446.5|6444.5|6451.2|6449.2|6415.2|6413.2|4109
1646848800000|2022-03-09 18:00:00|6446.2|6444.2|6385.7|6383.7|6446.2|6444.2|6381.2|6379.2|2819
1646852400000|2022-03-09 19:00:00|6387.2|6385.2|6387.5|6385.5|6409|6407|6379.7|6377.7|1656
1646856000000|2022-03-09 20:00:00|6389.2|6387.2|6384.2|6382.2|6419|6417|6363|6361|2691
1646859600000|2022-03-09 21:00:00|6384.8|6380.8|6389.8|6385.8|6403.1|6399.1|6374.8|6370.8|0
1646863200000|2022-03-09 22:00:00|6390|6386|6388.7|6384.7|6391.1|6387.1|6385.9|6381.9|0
1646866800000|2022-03-09 23:00:00|6388.6|6384.6|6384.3|6380.3|6394.4|6390.4|6375.8|6371.8|0
1646870400000|2022-03-10 00:00:00|6384.8|6380.8|6362.1|6359.1|6389.2|6385.2|6356.8|6353.8|0
1646874000000|2022-03-10 01:00:00|6362.3|6359.3|6357.6|6354.6|6369.8|6366.8|6349.6|6346.6|0
1646877600000|2022-03-10 02:00:00|6357.3|6354.3|6361.5|6358.5|6370.2|6367.2|6356|6353|0
1646881200000|2022-03-10 03:00:00|6361.7|6358.7|6352.9|6349.9|6364.5|6361.5|6351.7|6348.7|0
1646884800000|2022-03-10 04:00:00|6353.4|6350.4|6356.4|6353.4|6358.1|6355.1|6340.9|6337.9|0
1646888400000|2022-03-10 05:00:00|6356.6|6353.6|6369.7|6366.7|6377.9|6374.9|6339.2|6336.2|0
1646892000000|2022-03-10 06:00:00|6370|6367|6364.3|6361.3|6382.2|6379.2|6364.3|6361.3|0
1646895600000|2022-03-10 07:00:00|6364.5|6361.5|6390|6388|6390.2|6388.2|6328.7|6326.7|1949
1646899200000|2022-03-10 08:00:00|6389.2|6388.2|6258.2|6257.2|6389.2|6388.2|6246.2|6245.2|18132
1646902800000|2022-03-10 09:00:00|6257.9|6256.9|6262.2|6261.2|6336.4|6335.4|6239.2|6238.2|11640
1646906400000|2022-03-10 10:00:00|6262.4|6261.4|6247.2|6246.2|6276.9|6275.9|6239.9|6238.9|8645
1646910000000|2022-03-10 11:00:00|6246.9|6245.9|6219.7|6218.7|6259.9|6258.9|6211.2|6210.2|6622
1646913600000|2022-03-10 12:00:00|6220.4|6219.4|6170.8|6169.8|6244.9|6243.9|6164.8|6163.8|7355
1646917200000|2022-03-10 13:00:00|6170.6|6169.6|6216.3|6215.3|6239.1|6238.1|6168.6|6167.6|8183
1646920800000|2022-03-10 14:00:00|6215.6|6214.6|6288.3|6287.3|6292.6|6291.6|6181.1|6180.1|7330
1646924400000|2022-03-10 15:00:00|6290.1|6289.1|6214.2|6213.2|6290.8|6289.8|6211|6210|6926
1646928000000|2022-03-10 16:00:00|6214|6213|6214.5|6212.5|6223.7|6221.7|6184.7|6182.7|16627
1646931600000|2022-03-10 17:00:00|6214.2|6212.2|6209.5|6207.5|6231|6229|6205.7|6203.7|1045
1646935200000|2022-03-10 18:00:00|6209.7|6207.7|6242|6240|6246|6244|6199.2|6197.2|874
1646938800000|2022-03-10 19:00:00|6241.2|6239.2|6269.7|6267.7|6277.5|6275.5|6240.7|6238.7|1101
1646942400000|2022-03-10 20:00:00|6270|6268|6245.2|6243.2|6272.5|6270.5|6218.5|6216.5|2318
1646946000000|2022-03-10 21:00:00|6238.8|6234.8|6238.1|6234.1|6247.8|6243.8|6231.3|6227.3|0
1646949600000|2022-03-10 22:00:00|6238|6234|6231.8|6227.8|6240.7|6236.7|6231.4|6227.4|0
1646953200000|2022-03-10 23:00:00|6232.3|6228.3|6250|6246|6259.4|6255.4|6230.7|6226.7|0
1646956800000|2022-03-11 00:00:00|6249.9|6245.9|6209.8|6206.8|6251.5|6248.5|6205.5|6202.5|0
1646960400000|2022-03-11 01:00:00|6210.4|6207.4|6175.7|6172.7|6211.4|6208.4|6167.2|6164.2|0
1646964000000|2022-03-11 02:00:00|6175.9|6172.9|6173.3|6170.3|6195.6|6192.6|6168.4|6165.4|0
1646967600000|2022-03-11 03:00:00|6175.8|6172.8|6166.7|6163.7|6178.8|6175.8|6142.8|6139.8|0
1646971200000|2022-03-11 04:00:00|6167.2|6164.2|6145.3|6142.3|6176.6|6173.6|6143.7|6140.7|0
1646974800000|2022-03-11 05:00:00|6145.2|6142.2|6187|6184|6196.3|6193.3|6131.4|6128.4|0
1646978400000|2022-03-11 06:00:00|6186.5|6183.5|6229.9|6226.9|6242.9|6239.9|6180.6|6177.6|0
1646982000000|2022-03-11 07:00:00|6232.3|6229.3|6233.7|6231.7|6273|6271|6215.5|6213.5|1956
1646985600000|2022-03-11 08:00:00|6233.2|6232.2|6206.3|6205.3|6257.7|6256.7|6161.7|6160.7|10864
1646989200000|2022-03-11 09:00:00|6206.5|6205.5|6243.3|6242.3|6253.5|6252.5|6205.8|6204.8|6024
1646992800000|2022-03-11 10:00:00|6244|6243|6222.5|6221.5|6272.3|6271.3|6218.5|6217.5|5107
1646996400000|2022-03-11 11:00:00|6222|6221|6350.8|6349.8|6468.3|6467.3|6222|6221|23845
1647000000000|2022-03-11 12:00:00|6351.3|6350.3|6310.4|6309.4|6376.5|6375.5|6299.9|6298.9|7638
1647003600000|2022-03-11 13:00:00|6310.2|6309.2|6354.9|6353.9|6368.7|6367.7|6307.9|6306.9|6711
1647007200000|2022-03-11 14:00:00|6355.4|6354.4|6286.4|6285.4|6360.9|6359.9|6277.4|6276.4|8767
1647010800000|2022-03-11 15:00:00|6286.2|6285.2|6292.6|6291.6|6301.1|6300.1|6267.6|6266.6|8275
1647014400000|2022-03-11 16:00:00|6292.8|6291.8|6245.3|6243.3|6295.8|6294.8|6236.3|6234.3|16152
1647018000000|2022-03-11 17:00:00|6244.6|6242.6|6264.3|6262.3|6266.3|6264.3|6232.1|6230.1|1381
1647021600000|2022-03-11 18:00:00|6264.6|6262.6|6240.1|6238.1|6282.6|6280.6|6238.8|6236.8|723
1647025200000|2022-03-11 19:00:00|6239.8|6237.8|6226.3|6224.3|6251.6|6249.6|6224.1|6222.1|1193
1647028800000|2022-03-11 20:00:00|6226.1|6224.1|6204.1|6202.1|6232.3|6230.3|6198.6|6196.6|1723
1647032400000|2022-03-11 21:00:00|6206|6202|6213.7|6209.7|6222.8|6218.8|6206|6202|0
1647208800000|2022-03-13 22:00:00|6239|6235|6255.2|6251.2|6259.8|6255.8|6236.6|6232.6|0
1647212400000|2022-03-13 23:00:00|6256|6252|6267.8|6263.8|6273.7|6269.7|6245.7|6241.7|0
1647216000000|2022-03-14 00:00:00|6267.6|6263.6|6320.6|6317.6|6348.8|6345.8|6263.1|6259.1|0
1647219600000|2022-03-14 01:00:00|6320.8|6317.8|6337.2|6334.2|6342|6339|6319.4|6316.4|0
1647223200000|2022-03-14 02:00:00|6336.9|6333.9|6291.4|6288.4|6336.9|6333.9|6275|6272|0
1647226800000|2022-03-14 03:00:00|6291.3|6288.3|6293.8|6290.8|6318.5|6315.5|6288|6285|0
1647230400000|2022-03-14 04:00:00|6294|6291|6300.5|6297.5|6304.2|6301.2|6287.2|6284.2|0
1647234000000|2022-03-14 05:00:00|6300.4|6297.4|6312.9|6309.9|6317.1|6314.1|6292.9|6289.9|0
1647237600000|2022-03-14 06:00:00|6312.8|6309.8|6336|6333|6351|6348|6282.5|6279.5|0
1647241200000|2022-03-14 07:00:00|6334|6331|6314.8|6312.8|6364.3|6362.3|6309.1|6307.1|3165
1647244800000|2022-03-14 08:00:00|6314.3|6313.3|6301.8|6300.8|6331.8|6330.8|6269.6|6268.6|16132
1647248400000|2022-03-14 09:00:00|6302.3|6301.3|6409.3|6408.3|6422.6|6421.6|6300.1|6299.1|39982
1647252000000|2022-03-14 10:00:00|6409.1|6408.1|6370.3|6369.3|6414.6|6413.6|6354.8|6353.8|7337
1647255600000|2022-03-14 11:00:00|6369.6|6368.6|6317.8|6316.8|6375.8|6374.8|6307.8|6306.8|12533
1647259200000|2022-03-14 12:00:00|6317.6|6316.6|6354.9|6353.9|6363.9|6362.9|6315.3|6314.3|9372
1647262800000|2022-03-14 13:00:00|6354.7|6353.7|6371.2|6370.2|6376.4|6375.4|6339.9|6338.9|4957
1647266400000|2022-03-14 14:00:00|6371.4|6370.4|6412.4|6411.4|6412.7|6411.7|6360.9|6359.9|18756
1647270000000|2022-03-14 15:00:00|6413.7|6412.7|6384.6|6383.6|6419.4|6418.4|6378.1|6377.1|22356
1647273600000|2022-03-14 16:00:00|6384.1|6383.1|6343.8|6341.8|6386.8|6385.8|6340.6|6338.6|36735
1647277200000|2022-03-14 17:00:00|6344.3|6342.3|6326.8|6324.8|6358.3|6356.3|6316.1|6314.1|2227
1647280800000|2022-03-14 18:00:00|6327.1|6325.1|6334.8|6332.8|6336.8|6334.8|6314.6|6312.6|921
1647284400000|2022-03-14 19:00:00|6335.6|6333.6|6345.8|6343.8|6354.3|6352.3|6322.3|6320.3|2358
1647288000000|2022-03-14 20:00:00|6345.3|6343.3|6361.8|6359.8|6365.1|6363.1|6343.1|6341.1|266
1647291600000|2022-03-14 21:00:00|6362|6358|6365.6|6361.6|6366.4|6362.4|6354.6|6350.6|0
1647295200000|2022-03-14 22:00:00|6361.4|6357.4|6371.1|6367.1|6378.5|6374.5|6351.3|6347.3|0
1647298800000|2022-03-14 23:00:00|6370.5|6366.5|6363.6|6359.6|6373.7|6369.7|6360.2|6356.2|0
1647302400000|2022-03-15 00:00:00|6363.3|6359.3|6358.9|6355.9|6382.1|6379.1|6344.3|6341.3|0
1647306000000|2022-03-15 01:00:00|6359|6356|6323.7|6320.7|6368.6|6365.6|6314.3|6311.3|0
1647309600000|2022-03-15 02:00:00|6323.2|6320.2|6365.4|6362.4|6372.7|6369.7|6319.5|6316.5|0
1647313200000|2022-03-15 03:00:00|6364.5|6361.5|6347.5|6344.5|6368.5|6365.5|6342.4|6339.4|0
1647316800000|2022-03-15 04:00:00|6347.6|6344.6|6346.8|6343.8|6351.3|6348.3|6338.6|6335.6|0
1647320400000|2022-03-15 05:00:00|6346.2|6343.2|6326.7|6323.7|6347.5|6344.5|6319.9|6316.9|0
1647324000000|2022-03-15 06:00:00|6326.5|6323.5|6326.6|6323.6|6335.5|6332.5|6314.7|6311.7|0
1647327600000|2022-03-15 07:00:00|6326.5|6323.5|6300.8|6298.8|6333.6|6329.6|6264.1|6262.1|6110
1647331200000|2022-03-15 08:00:00|6300.3|6299.3|6223.7|6222.7|6324.6|6323.6|6222|6221|33484
1647334800000|2022-03-15 09:00:00|6223|6222|6243.2|6242.2|6269|6268|6206.5|6205.5|12276
1647338400000|2022-03-15 10:00:00|6243.7|6242.7|6277.2|6276.2|6298.7|6297.7|6234.5|6233.5|20372
1647342000000|2022-03-15 11:00:00|6277|6276|6292.2|6291.2|6316.2|6315.2|6276.7|6275.7|23940
1647345600000|2022-03-15 12:00:00|6292|6291|6328.3|6327.3|6348.5|6347.5|6286.7|6285.7|11536
1647349200000|2022-03-15 13:00:00|6328.1|6327.1|6335.3|6334.3|6359.3|6358.3|6304.6|6303.6|16123
1647352800000|2022-03-15 14:00:00|6335.8|6334.8|6347.8|6346.8|6357.6|6356.6|6300.6|6299.6|11057
1647356400000|2022-03-15 15:00:00|6348.3|6347.3|6327.3|6326.3|6385.1|6384.1|6307.1|6306.1|10598
1647360000000|2022-03-15 16:00:00|6327.1|6326.1|6358.1|6356.1|6377.1|6375.1|6310.1|6309.1|31628
1647363600000|2022-03-15 17:00:00|6357.8|6355.8|6356.3|6354.3|6365.1|6363.1|6331.1|6329.1|1604
1647367200000|2022-03-15 18:00:00|6355.3|6353.3|6375.8|6373.8|6378.6|6376.6|6320.6|6318.6|1604
1647370800000|2022-03-15 19:00:00|6375.1|6373.1|6390.8|6388.8|6403.8|6401.8|6363.1|6361.1|2871
1647374400000|2022-03-15 20:00:00|6389.8|6387.8|6381.6|6379.6|6395.6|6393.6|6377.1|6375.1|409
1647378000000|2022-03-15 21:00:00|6382.9|6378.9|6383.9|6379.9|6384.9|6380.9|6381.7|6377.7|0
1647381600000|2022-03-15 22:00:00|6384|6380|6378.8|6374.8|6388|6384|6374.6|6370.6|0
1647385200000|2022-03-15 23:00:00|6379.2|6375.2|6380|6376|6401.4|6397.4|6374.4|6370.4|0
1647388800000|2022-03-16 00:00:00|6379.5|6375.5|6371.4|6368.4|6384.1|6381.1|6357.8|6354.8|0
1647392400000|2022-03-16 01:00:00|6371.5|6368.5|6392.1|6389.1|6392.1|6389.1|6368.8|6365.8|0
1647396000000|2022-03-16 02:00:00|6392.3|6389.3|6377.3|6374.3|6404.8|6401.8|6376.9|6373.9|0
1647399600000|2022-03-16 03:00:00|6377.2|6374.2|6382.1|6379.1|6386.7|6383.7|6364.2|6361.2|0
1647403200000|2022-03-16 04:00:00|6382.3|6379.3|6394.2|6391.2|6398.4|6395.4|6380.4|6377.4|0
1647406800000|2022-03-16 05:00:00|6394.4|6391.4|6439.6|6436.6|6449.8|6446.8|6394.4|6391.4|0
1647410400000|2022-03-16 06:00:00|6439.2|6436.2|6479.6|6476.6|6485.7|6482.7|6434.9|6431.9|0
1647414000000|2022-03-16 07:00:00|6479.5|6476.5|6497.3|6495.3|6511.6|6509.6|6461.3|6459.3|5494
1647417600000|2022-03-16 08:00:00|6496.8|6495.8|6514|6513|6530.1|6529.1|6472.8|6471.8|26311
1647421200000|2022-03-16 09:00:00|6513.7|6512.7|6502.5|6501.5|6536.2|6535.2|6494.5|6493.5|9408
1647424800000|2022-03-16 10:00:00|6502.7|6501.7|6575.7|6574.7|6579.7|6578.7|6499.2|6498.2|18985
1647428400000|2022-03-16 11:00:00|6575|6574|6594|6593|6594|6593|6563.2|6562.2|10574
1647432000000|2022-03-16 12:00:00|6594.2|6593.2|6555.2|6554.2|6595.5|6594.5|6548.2|6547.2|4910
1647435600000|2022-03-16 13:00:00|6555.5|6554.5|6560.5|6559.5|6567.2|6566.2|6538.7|6537.7|9586
1647439200000|2022-03-16 14:00:00|6561.5|6560.5|6626|6625|6682|6681|6549|6548|28230
1647442800000|2022-03-16 15:00:00|6625.5|6624.5|6590.7|6589.7|6632.7|6631.7|6576.7|6575.7|22856
1647446400000|2022-03-16 16:00:00|6589.7|6588.7|6567.5|6565.5|6615.5|6613.5|6554.5|6552.5|24826
1647450000000|2022-03-16 17:00:00|6567.2|6565.2|6566.7|6564.7|6574.5|6572.5|6535.5|6533.5|2544
1647453600000|2022-03-16 18:00:00|6565.5|6563.5|6572.7|6570.7|6589.2|6587.2|6507|6505|8070
1647457200000|2022-03-16 19:00:00|6571.5|6569.5|6628.7|6626.7|6629.2|6627.2|6554.7|6552.7|1690
1647460800000|2022-03-16 20:00:00|6629.7|6627.7|6620|6618|6631.7|6629.7|6612.2|6610.2|629
1647464400000|2022-03-16 21:00:00|6618.1|6614.1|6615.3|6611.3|6618.8|6614.8|6610|6606|0
1647468000000|2022-03-16 22:00:00|6615.2|6611.2|6598.9|6594.9|6617.4|6613.4|6586.6|6582.6|0
1647471600000|2022-03-16 23:00:00|6599|6595|6607.3|6603.3|6609.9|6605.9|6588.6|6584.6|0
1647475200000|2022-03-17 00:00:00|6606.5|6602.5|6622|6619|6625.9|6622.9|6596.4|6592.4|0
1647478800000|2022-03-17 01:00:00|6622.2|6619.2|6593.7|6590.7|6624.5|6621.5|6580.2|6577.2|0
1647482400000|2022-03-17 02:00:00|6593.9|6590.9|6605.1|6602.1|6617.3|6614.3|6590.8|6587.8|0
1647486000000|2022-03-17 03:00:00|6604.8|6601.8|6597.3|6594.3|6609.5|6606.5|6589.2|6586.2|0
1647489600000|2022-03-17 04:00:00|6597.1|6594.1|6603.4|6600.4|6605.9|6602.9|6588.7|6585.7|0
1647493200000|2022-03-17 05:00:00|6603.9|6600.9|6601.3|6598.3|6620.4|6617.4|6596.6|6593.6|0
1647496800000|2022-03-17 06:00:00|6601.1|6598.1|6626.7|6623.7|6631.6|6628.6|6595.2|6592.2|0
1647500400000|2022-03-17 07:00:00|6626.3|6623.3|6627|6625|6636.7|6634.7|6586.5|6584.5|1513
1647504000000|2022-03-17 08:00:00|6626.5|6625.5|6606.5|6605.5|6637.2|6636.2|6602.8|6601.8|6625
1647507600000|2022-03-17 09:00:00|6607.3|6606.3|6598|6597|6612.5|6611.5|6572.3|6571.3|6081
1647511200000|2022-03-17 10:00:00|6598.3|6597.3|6614.8|6613.8|6615|6614|6530.5|6529.5|7642
1647514800000|2022-03-17 11:00:00|6615|6614|6583.8|6582.8|6615|6614|6582.5|6581.5|5497
1647518400000|2022-03-17 12:00:00|6583.5|6582.5|6575|6574|6595.5|6594.5|6561.3|6560.3|3303
1647522000000|2022-03-17 13:00:00|6575.2|6574.2|6586.5|6585.5|6588|6587|6549.2|6548.2|5799
1647525600000|2022-03-17 14:00:00|6586.2|6585.2|6557|6556|6600.7|6599.7|6541.5|6540.5|6457
1647529200000|2022-03-17 15:00:00|6556.7|6555.7|6571.6|6570.6|6580.9|6579.9|6548.4|6547.4|10349
1647532800000|2022-03-17 16:00:00|6572.9|6571.9|6614.8|6612.8|6630.6|6628.6|6571.6|6570.6|10012
1647536400000|2022-03-17 17:00:00|6615.1|6613.1|6634.8|6632.8|6640.8|6638.8|6599.3|6597.3|1097
1647540000000|2022-03-17 18:00:00|6634.6|6632.6|6622.8|6620.8|6635.3|6633.3|6610.1|6608.1|937
1647543600000|2022-03-17 19:00:00|6622.3|6620.3|6630.3|6628.3|6633.1|6631.1|6601.3|6599.3|949
1647547200000|2022-03-17 20:00:00|6629.3|6627.3|6599.6|6597.6|6632.6|6630.6|6594.1|6592.1|301
1647550800000|2022-03-17 21:00:00|6601.6|6595.9|6603.8|6599.8|6604|6600|6599.9|6595.9|0
1647554400000|2022-03-17 22:00:00|6603.9|6599.9|6589.9|6585.9|6613|6609|6584.3|6580.3|0
1647558000000|2022-03-17 23:00:00|6590.4|6586.4|6591|6587|6597|6593|6585.5|6581.5|0
1647561600000|2022-03-18 00:00:00|6592|6588|6573.6|6570.6|6608.7|6604.7|6571.8|6568.8|0
1647565200000|2022-03-18 01:00:00|6573.7|6570.7|6577.6|6574.6|6587.1|6584.1|6564.6|6561.6|0
1647568800000|2022-03-18 02:00:00|6577.8|6574.8|6565.8|6562.8|6580.2|6577.2|6557.6|6554.6|0
1647572400000|2022-03-18 03:00:00|6565.9|6562.9|6572|6569|6572.9|6569.9|6559.7|6556.7|0
1647576000000|2022-03-18 04:00:00|6571.9|6568.9|6575.6|6572.6|6585.6|6582.6|6571.7|6568.7|0
1647579600000|2022-03-18 05:00:00|6575.2|6572.2|6607.8|6604.8|6610.8|6607.8|6567.1|6564.1|0
1647583200000|2022-03-18 06:00:00|6607.6|6604.6|6606.7|6603.7|6626.8|6623.8|6597.7|6594.7|0
1647586800000|2022-03-18 07:00:00|6607.1|6604.1|6610.3|6608.3|6618.6|6616.6|6592.6|6590.6|1651
1647590400000|2022-03-18 08:00:00|6609.8|6608.8|6576.9|6575.9|6623.6|6622.6|6556.4|6555.4|8617
1647594000000|2022-03-18 09:00:00|6576.7|6575.7|6565.7|6564.7|6582.9|6581.9|6554.9|6553.9|4531
1647597600000|2022-03-18 10:00:00|6565.9|6564.9|6539.7|6538.7|6583.7|6582.7|6529.4|6528.4|6947
1647601200000|2022-03-18 11:00:00|6539.9|6538.9|6511.4|6510.4|6546.4|6545.4|6497.4|6496.4|5114
1647604800000|2022-03-18 12:00:00|6512.2|6511.2|6541.9|6540.9|6557.9|6556.9|6511.2|6510.2|5972
1647608400000|2022-03-18 13:00:00|6541.7|6540.7|6572.2|6571.2|6573.4|6572.4|6529.4|6528.4|4296
1647612000000|2022-03-18 14:00:00|6573.4|6572.4|6602.7|6601.7|6602.7|6601.7|6558.9|6557.9|12489
1647615600000|2022-03-18 15:00:00|6602.4|6601.4|6611|6610|6618.8|6617.8|6586.4|6585.4|14365
1647619200000|2022-03-18 16:00:00|6611.5|6610.5|6627.9|6625.9|6645.2|6643.2|6601|6600|14855
1647622800000|2022-03-18 17:00:00|6628.2|6626.2|6643.9|6641.9|6648.2|6646.2|6622.2|6620.2|3022
1647626400000|2022-03-18 18:00:00|6643.7|6641.7|6640.7|6638.7|6648.9|6646.9|6629.9|6627.9|1253
1647630000000|2022-03-18 19:00:00|6640.4|6638.4|6650.9|6648.9|6662.4|6660.4|6634.4|6632.4|1454
1647633600000|2022-03-18 20:00:00|6651.7|6649.7|6645.2|6643.2|6657.4|6655.4|6640.9|6638.9|539
1647813600000|2022-03-20 22:00:00|6628.8|6624.8|6626.3|6622.3|6641.1|6637.1|6622|6618|0
1647817200000|2022-03-20 23:00:00|6625.2|6621.2|6619.3|6615.3|6628.4|6624.4|6617.6|6613.6|0
1647820800000|2022-03-21 00:00:00|6619.5|6615.5|6597.1|6594.1|6621.5|6617.5|6586.8|6583.8|0
1647824400000|2022-03-21 01:00:00|6597.4|6594.4|6577.4|6574.4|6609.8|6606.8|6576.6|6573.6|0
1647828000000|2022-03-21 02:00:00|6577.1|6574.1|6577.5|6574.5|6589.2|6586.2|6574|6571|0
1647831600000|2022-03-21 03:00:00|6577.6|6574.6|6579.8|6576.8|6586.4|6583.4|6577.6|6574.6|0
1647835200000|2022-03-21 04:00:00|6580.5|6577.5|6569.5|6566.5|6584.2|6581.2|6566.9|6563.9|0
1647838800000|2022-03-21 05:00:00|6571.2|6568.2|6576.4|6573.4|6578|6575|6563.7|6560.7|0
1647842400000|2022-03-21 06:00:00|6577|6574|6600|6597|6602.5|6599.5|6575.9|6572.9|0
1647846000000|2022-03-21 07:00:00|6604.2|6601.2|6600.7|6598.7|6608.2|6606.2|6584.9|6582.9|1363
1647849600000|2022-03-21 08:00:00|6600.2|6599.2|6624.6|6623.6|6644.3|6643.3|6597.9|6596.9|6525
1647853200000|2022-03-21 09:00:00|6624.8|6623.8|6622.3|6621.3|6640.3|6639.3|6597.8|6596.8|5357
1647856800000|2022-03-21 10:00:00|6622.6|6621.6|6616.3|6615.3|6632.3|6631.3|6608.3|6607.3|2224
1647860400000|2022-03-21 11:00:00|6616.6|6615.6|6614.3|6613.3|6628.8|6627.8|6609.6|6608.6|2273
1647864000000|2022-03-21 12:00:00|6614.1|6613.1|6608.7|6607.7|6615.3|6614.3|6600.1|6599.1|1977
1647867600000|2022-03-21 13:00:00|6609|6608|6597.5|6596.5|6619.2|6618.2|6593|6592|9316
1647871200000|2022-03-21 14:00:00|6598|6597|6603.7|6602.7|6605|6604|6572.7|6571.7|5133
1647874800000|2022-03-21 15:00:00|6604.7|6603.7|6595.4|6594.4|6610.2|6609.2|6585.9|6584.9|3859
1647878400000|2022-03-21 16:00:00|6595.9|6594.9|6548.5|6546.5|6595.9|6594.9|6543.2|6541.2|15005
1647882000000|2022-03-21 17:00:00|6549|6547|6541|6539|6549.5|6547.5|6522.7|6520.7|1865
1647885600000|2022-03-21 18:00:00|6540.5|6538.5|6541.5|6539.5|6562.5|6560.5|6534|6532|1034
1647889200000|2022-03-21 19:00:00|6541.7|6539.7|6565.7|6563.7|6567.2|6565.2|6540.5|6538.5|1073
1647892800000|2022-03-21 20:00:00|6564.5|6562.5|6564.2|6562.2|6568.5|6566.5|6561.2|6559.2|397
1647896400000|2022-03-21 21:00:00|6572.2|6570.2|6561|6557|6572.2|6570.2|6559|6555|0
1647900000000|2022-03-21 22:00:00|6560.9|6556.9|6549|6545|6560.9|6556.9|6547.8|6543.8|0
1647903600000|2022-03-21 23:00:00|6548.8|6544.8|6533.8|6529.8|6550.2|6546.2|6533.8|6529.8|0
1647907200000|2022-03-22 00:00:00|6532.8|6528.8|6538.7|6535.7|6549|6546|6528.3|6524.3|0
1647910800000|2022-03-22 01:00:00|6539.1|6536.1|6555.3|6552.3|6561.3|6558.3|6531|6528|0
1647914400000|2022-03-22 02:00:00|6555.6|6552.6|6569.5|6566.5|6579.7|6576.7|6551.1|6548.1|0
1647918000000|2022-03-22 03:00:00|6569.1|6566.1|6560.1|6557.1|6572|6569|6560.1|6557.1|0
1647921600000|2022-03-22 04:00:00|6559.8|6556.8|6555.3|6552.3|6561.9|6558.9|6548.4|6545.4|0
1647925200000|2022-03-22 05:00:00|6555.9|6552.9|6559.1|6556.1|6560.9|6557.9|6544|6541|0
1647928800000|2022-03-22 06:00:00|6558.8|6555.8|6554.5|6551.5|6569.4|6566.4|6554.5|6551.5|0
1647932400000|2022-03-22 07:00:00|6555.3|6552.3|6584|6582|6587.5|6585.5|6548.2|6546.2|1300
1647936000000|2022-03-22 08:00:00|6583.5|6582.5|6615.5|6614.5|6639.7|6638.7|6578|6577|8617
1647939600000|2022-03-22 09:00:00|6615.7|6614.7|6635.7|6634.7|6640.7|6639.7|6615.5|6614.5|3176
1647943200000|2022-03-22 10:00:00|6635.5|6634.5|6627|6626|6636|6635|6615|6614|2532
1647946800000|2022-03-22 11:00:00|6626.7|6625.7|6620.7|6619.7|6633|6632|6609.7|6608.7|2216
1647950400000|2022-03-22 12:00:00|6620.5|6619.5|6628.5|6627.5|6628.7|6627.7|6607|6606|3048
1647954000000|2022-03-22 13:00:00|6628.7|6627.7|6649.7|6648.7|6655.2|6654.2|6628|6627|4412
1647957600000|2022-03-22 14:00:00|6650|6649|6657.5|6656.5|6668.2|6667.2|6649|6648|4498
1647961200000|2022-03-22 15:00:00|6658.5|6657.5|6653.5|6652.5|6663.5|6662.5|6638|6637|4354
1647964800000|2022-03-22 16:00:00|6653.7|6652.7|6664.7|6662.7|6669|6667|6633|6632|14747
1647968400000|2022-03-22 17:00:00|6664.5|6662.5|6662.5|6660.5|6680.5|6678.5|6657.7|6655.7|2607
1647972000000|2022-03-22 18:00:00|6663.2|6661.2|6662|6660|6668|6666|6647.5|6645.5|800
1647975600000|2022-03-22 19:00:00|6662.5|6660.5|6668.5|6666.5|6681.2|6679.2|6660|6658|1092
1647979200000|2022-03-22 20:00:00|6668.7|6666.7|6670|6668|6675.7|6673.7|6667|6665|203
1647982800000|2022-03-22 21:00:00|6670.7|6666.7|6668.2|6664.2|6670.7|6666.7|6666.7|6662.7|0
1647986400000|2022-03-22 22:00:00|6667.8|6663.8|6680.8|6676.8|6688.2|6684.2|6657.4|6653.4|0
1647990000000|2022-03-22 23:00:00|6681.1|6677.1|6682.5|6678.5|6684.1|6680.1|6676.7|6672.7|0
1647993600000|2022-03-23 00:00:00|6681.3|6677.3|6676|6673|6689.1|6685.1|6665.8|6662.8|0
1647997200000|2022-03-23 01:00:00|6675|6672|6691|6688|6691|6688|6673.5|6670.5|0
1648000800000|2022-03-23 02:00:00|6690.7|6687.7|6702.1|6699.1|6703.9|6700.9|6682.4|6679.4|0
1648004400000|2022-03-23 03:00:00|6702.2|6699.2|6692.6|6689.6|6703.9|6700.9|6692.6|6689.6|0
1648008000000|2022-03-23 04:00:00|6692.3|6689.3|6696|6693|6696|6693|6687.4|6684.4|0
1648011600000|2022-03-23 05:00:00|6696.1|6693.1|6702.1|6699.1|6703.8|6700.8|6694.2|6691.2|0
1648015200000|2022-03-23 06:00:00|6702.7|6699.7|6698|6695|6704|6701|6689.7|6686.7|0
1648018800000|2022-03-23 07:00:00|6698.5|6694.5|6666.7|6664.7|6700.2|6696.2|6661|6659|1341
1648022400000|2022-03-23 08:00:00|6666.2|6665.2|6674.3|6673.3|6685.8|6684.8|6650.7|6649.7|6202
1648026000000|2022-03-23 09:00:00|6674.8|6673.8|6641.8|6640.8|6679.8|6678.8|6630.8|6629.8|3394
1648029600000|2022-03-23 10:00:00|6642.1|6641.1|6647.3|6646.3|6648.3|6647.3|6631.3|6630.3|2621
1648033200000|2022-03-23 11:00:00|6647.6|6646.6|6619.3|6618.3|6648.1|6647.1|6602.6|6601.6|2965
1648036800000|2022-03-23 12:00:00|6619.1|6618.1|6596.9|6595.9|6623.6|6622.6|6594.9|6593.9|2435
1648040400000|2022-03-23 13:00:00|6597.2|6596.2|6570.7|6569.7|6597.4|6596.4|6559.7|6558.7|5149
1648044000000|2022-03-23 14:00:00|6570.4|6569.4|6587.2|6586.2|6610.9|6609.9|6565.2|6564.2|4573
1648047600000|2022-03-23 15:00:00|6587.4|6586.4|6571.6|6570.6|6589.3|6588.3|6567.3|6566.3|4009
1648051200000|2022-03-23 16:00:00|6571.8|6570.8|6569.8|6567.8|6584.3|6583.3|6566.3|6564.3|8669
1648054800000|2022-03-23 17:00:00|6570.1|6568.1|6555.6|6553.6|6573.6|6571.6|6548.3|6546.3|1136
1648058400000|2022-03-23 18:00:00|6555.8|6553.8|6557.8|6555.8|6569.1|6567.1|6547.3|6545.3|622
1648062000000|2022-03-23 19:00:00|6558.1|6556.1|6548.1|6546.1|6566.8|6564.8|6543.6|6541.6|750
1648065600000|2022-03-23 20:00:00|6548.6|6546.6|6553.8|6551.8|6557.1|6555.1|6545.3|6543.3|387
1648069200000|2022-03-23 21:00:00|6547.8|6545.8|6553.1|6549.1|6553.8|6549.8|6547.8|6545.8|0
1648072800000|2022-03-23 22:00:00|6555.8|6551.8|6559.2|6555.2|6561.9|6557.9|6550.4|6546.4|0
1648076400000|2022-03-23 23:00:00|6558.9|6554.9|6562.6|6558.6|6566.6|6562.6|6557|6553|0
1648080000000|2022-03-24 00:00:00|6563.1|6559.1|6562|6559|6579.2|6576.2|6551.5|6548.5|0
1648083600000|2022-03-24 01:00:00|6562.3|6559.3|6564.6|6561.6|6573.1|6570.1|6549.2|6546.2|0
1648087200000|2022-03-24 02:00:00|6571.9|6568.9|6576.7|6573.7|6578.4|6575.4|6561.1|6558.1|0
1648090800000|2022-03-24 03:00:00|6576|6573|6586.6|6583.6|6587.5|6584.5|6571.5|6568.5|0
1648094400000|2022-03-24 04:00:00|6586.7|6583.7|6584.6|6581.6|6597.1|6594.1|6584.6|6581.6|0
1648098000000|2022-03-24 05:00:00|6585.3|6582.3|6602|6599|6604.2|6601.2|6584.8|6581.8|0
1648101600000|2022-03-24 06:00:00|6602.6|6599.6|6585.6|6582.6|6606.1|6603.1|6583.9|6580.9|0
1648105200000|2022-03-24 07:00:00|6585.5|6582.5|6593.6|6591.6|6609.8|6607.8|6583.8|6581.7|1151
1648108800000|2022-03-24 08:00:00|6593.1|6592.1|6610.3|6609.3|6638.1|6637.1|6586.1|6585.1|7966
1648112400000|2022-03-24 09:00:00|6610.6|6609.6|6588.3|6587.3|6622.3|6621.3|6587.8|6586.8|2643
1648116000000|2022-03-24 10:00:00|6588.1|6587.1|6565.3|6564.3|6588.1|6587.1|6554.8|6553.8|3334
1648119600000|2022-03-24 11:00:00|6565.1|6564.1|6584.8|6583.8|6592.3|6591.3|6543.3|6542.3|4574
1648123200000|2022-03-24 12:00:00|6584.1|6583.1|6584.5|6583.5|6590|6589|6569.3|6568.3|2044
1648126800000|2022-03-24 13:00:00|6584.3|6583.3|6555.3|6554.3|6585.5|6584.5|6554.8|6553.8|3978
1648130400000|2022-03-24 14:00:00|6555|6554|6549.3|6548.3|6571.5|6570.5|6541|6540|5005
1648134000000|2022-03-24 15:00:00|6548|6547|6566.9|6565.9|6602.9|6601.9|6546.3|6545.3|6359
1648137600000|2022-03-24 16:00:00|6566.6|6565.6|6571.9|6569.9|6573.4|6572.4|6547.6|6546.6|8510
1648141200000|2022-03-24 17:00:00|6572.4|6570.4|6576.1|6574.1|6580.1|6578.1|6565.1|6563.1|882
1648144800000|2022-03-24 18:00:00|6575.9|6573.9|6565.6|6563.6|6582.9|6580.9|6563.1|6561.1|651
1648148400000|2022-03-24 19:00:00|6565.4|6563.4|6588.6|6586.6|6589.9|6587.9|6560.9|6558.9|1231
1648152000000|2022-03-24 20:00:00|6589.1|6587.1|6584.6|6582.6|6591.1|6589.1|6579.4|6577.4|228
1648155600000|2022-03-24 21:00:00|6583.9|6579.9|6582.8|6578.8|6585.9|6581.9|6582.2|6578.2|0
1648159200000|2022-03-24 22:00:00|6583.4|6579.4|6578.4|6574.4|6586.8|6582.8|6576.2|6572.2|0
1648162800000|2022-03-24 23:00:00|6577.9|6573.9|6578.4|6574.4|6584.3|6580.3|6574.4|6570.4|0
1648166400000|2022-03-25 00:00:00|6579.4|6575.4|6570.7|6567.7|6580.8|6577.8|6555.5|6552.5|0
1648170000000|2022-03-25 01:00:00|6570.3|6567.3|6593.3|6590.3|6605.4|6602.4|6565.9|6562.9|0
1648173600000|2022-03-25 02:00:00|6592.7|6589.7|6579.9|6576.9|6593.3|6590.3|6574.7|6571.7|0
1648177200000|2022-03-25 03:00:00|6579.2|6576.2|6571.6|6568.6|6585|6582|6565.5|6562.5|0
1648180800000|2022-03-25 04:00:00|6571.5|6568.5|6595.7|6592.7|6600.8|6597.8|6569.9|6566.9|0
1648184400000|2022-03-25 05:00:00|6595.6|6592.6|6570.5|6567.5|6595.6|6592.6|6569.3|6566.3|0
1648188000000|2022-03-25 06:00:00|6571.2|6568.2|6584.8|6581.8|6586.6|6583.6|6568.8|6565.8|0
1648191600000|2022-03-25 07:00:00|6584.9|6581.9|6569.4|6567.4|6587.1|6585.1|6560.4|6558.4|1447
1648195200000|2022-03-25 08:00:00|6568.9|6567.9|6566.9|6565.9|6580.9|6579.9|6544.6|6543.6|5265
1648198800000|2022-03-25 09:00:00|6567.1|6566.1|6575.1|6574.1|6582.6|6581.6|6538.4|6537.4|3951
1648202400000|2022-03-25 10:00:00|6575.4|6574.4|6595.6|6594.6|6597.6|6596.6|6564.1|6563.1|2610
1648206000000|2022-03-25 11:00:00|6595.4|6594.4|6612.4|6611.4|6614.4|6613.4|6592.1|6591.1|2814
1648209600000|2022-03-25 12:00:00|6613.1|6612.1|6606.3|6605.3|6616.9|6615.9|6601.8|6600.8|1875
1648213200000|2022-03-25 13:00:00|6606.6|6605.6|6578.3|6577.3|6608.1|6607.1|6576.6|6575.6|7244
1648216800000|2022-03-25 14:00:00|6578.6|6577.6|6607.3|6606.3|6614.6|6613.6|6574.8|6573.8|2931
1648220400000|2022-03-25 15:00:00|6608.6|6607.6|6545.4|6544.4|6608.8|6607.8|6538.9|6537.9|5482
1648224000000|2022-03-25 16:00:00|6545.7|6544.7|6553.9|6551.9|6564.2|6562.9|6537.2|6535.2|6288
1648227600000|2022-03-25 17:00:00|6553.7|6551.7|6588.9|6586.9|6590.2|6588.2|6551.4|6549.4|994
1648231200000|2022-03-25 18:00:00|6589.2|6587.2|6592.2|6590.2|6595.2|6593.2|6584.4|6582.4|409
1648234800000|2022-03-25 19:00:00|6591.9|6589.9|6597.4|6595.4|6599.7|6597.7|6574.2|6572.2|612
1648238400000|2022-03-25 20:00:00|6597.7|6595.7|6595.9|6593.9|6600.4|6598.4|6593.9|6591.9|239
1648242000000|2022-03-25 21:00:00|6583.7|6581.7|6583.7|6581.7|6583.7|6581.7|6583.7|6581.7|0
1648418400000|2022-03-27 22:00:00|6595.9|6591.9|6581.7|6577.7|6604.9|6600.9|6578.6|6574.6|0
1648422000000|2022-03-27 23:00:00|6581.8|6577.8|6576.4|6573.4|6589.1|6586.1|6576.4|6573.4|0
1648425600000|2022-03-28 00:00:00|6575.8|6572.8|6567|6564|6580.9|6577.9|6564.6|6561.6|0
1648429200000|2022-03-28 01:00:00|6566.3|6563.3|6575.5|6572.5|6577.1|6574.1|6560.2|6557.2|0
1648432800000|2022-03-28 02:00:00|6576.1|6573.1|6587.2|6584.2|6589.5|6586.5|6574.1|6571.1|0
1648436400000|2022-03-28 03:00:00|6587.6|6584.6|6585.2|6582.2|6592.3|6589.3|6580.9|6577.9|0
1648440000000|2022-03-28 04:00:00|6584.5|6581.5|6572.6|6569.6|6585.2|6582.2|6572.6|6569.6|0
1648443600000|2022-03-28 05:00:00|6572.3|6569.3|6561.9|6558.9|6575.9|6572.9|6560.2|6557.2|0
1648447200000|2022-03-28 06:00:00|6562|6559|6571.4|6569.4|6582.2|6580.2|6557.7|6555.7|1698
1648450800000|2022-03-28 07:00:00|6570.9|6569.9|6618.8|6617.8|6630.4|6629.4|6570.4|6569.4|6368
1648454400000|2022-03-28 08:00:00|6618.6|6617.6|6641.3|6640.3|6642.3|6641.3|6603.8|6602.8|3201
1648458000000|2022-03-28 09:00:00|6640.8|6639.8|6648.3|6647.3|6656.6|6655.6|6627.8|6626.8|4016
1648461600000|2022-03-28 10:00:00|6648.6|6647.6|6659.6|6658.6|6660.1|6659.1|6643.8|6642.8|6279
1648465200000|2022-03-28 11:00:00|6660.3|6659.3|6680.2|6679.2|6685|6684|6659.8|6658.8|2356
1648468800000|2022-03-28 12:00:00|6680|6679|6644|6643|6681|6680|6634|6633|2703
1648472400000|2022-03-28 13:00:00|6643.7|6642.7|6634.7|6633.7|6655.5|6654.5|6630|6629|3537
1648476000000|2022-03-28 14:00:00|6635.2|6634.2|6625.6|6624.6|6635.7|6634.7|6601.1|6600.1|6307
1648479600000|2022-03-28 15:00:00|6625.8|6624.8|6580.3|6578.3|6627.6|6626.6|6580.3|6578.3|11721
1648483200000|2022-03-28 16:00:00|6580.1|6578.1|6601.8|6599.8|6603.6|6601.6|6576.8|6574.8|1437
1648486800000|2022-03-28 17:00:00|6601.6|6599.6|6599.6|6597.6|6613.1|6611.1|6594.6|6592.6|867
1648490400000|2022-03-28 18:00:00|6599.8|6597.8|6640.3|6638.3|6640.6|6638.6|6599.6|6597.6|1374
1648494000000|2022-03-28 19:00:00|6640.6|6638.6|6643.8|6641.8|6653.1|6651.1|6630.3|6628.3|1506
1648497600000|2022-03-28 20:00:00|6645.7|6641.7|6650.4|6646.4|6656.7|6652.7|6645.7|6641.7|0
1648501200000|2022-03-28 21:00:00|6650.6|6646.6|6649.6|6645.6|6650.6|6646.6|6648.1|6644.1|0
1648504800000|2022-03-28 22:00:00|6649.2|6645.2|6647|6643|6649.7|6645.7|6641.2|6637.2|0
1648508400000|2022-03-28 23:00:00|6647.2|6643.2|6644.6|6641.6|6652.6|6649.6|6643.6|6640.6|0
1648512000000|2022-03-29 00:00:00|6645.1|6642.1|6649.8|6646.8|6657.4|6654.4|6640|6637|0
1648515600000|2022-03-29 01:00:00|6650.4|6647.4|6664.4|6661.4|6668|6665|6649.8|6646.8|0
1648519200000|2022-03-29 02:00:00|6664.5|6661.5|6651.8|6648.8|6664.5|6661.5|6650.1|6647.1|0
1648522800000|2022-03-29 03:00:00|6651.1|6648.1|6653.1|6650.1|6660.2|6657.2|6650.1|6647.1|0
1648526400000|2022-03-29 04:00:00|6653.8|6650.8|6657.7|6654.7|6658.3|6655.3|6653.1|6650.1|0
1648530000000|2022-03-29 05:00:00|6657.1|6654.1|6674.6|6671.6|6678|6675|6653|6650|0
1648533600000|2022-03-29 06:00:00|6674.7|6671.7|6670.3|6668.3|6675.2|6671.8|6648.8|6646.8|1393
1648537200000|2022-03-29 07:00:00|6669.8|6668.8|6684.1|6683.1|6720.3|6719.3|6658.8|6657.8|9632
1648540800000|2022-03-29 08:00:00|6683.9|6682.9|6694.6|6693.6|6707.9|6706.9|6679.6|6678.6|3048
1648544400000|2022-03-29 09:00:00|6694.9|6693.9|6743.1|6742.1|6757.1|6756.1|6691.9|6690.9|7426
1648548000000|2022-03-29 10:00:00|6742.9|6741.9|6759.9|6758.9|6769.6|6768.6|6731.4|6730.4|3866
1648551600000|2022-03-29 11:00:00|6759.6|6758.6|6784.8|6783.8|6797.8|6796.8|6733.1|6732.1|8657
1648555200000|2022-03-29 12:00:00|6783.3|6782.3|6819.3|6818.3|6823.8|6822.8|6782|6781|7796
1648558800000|2022-03-29 13:00:00|6819|6818|6800.3|6799.3|6832|6831|6787.5|6786.5|8250
1648562400000|2022-03-29 14:00:00|6800.5|6799.5|6771.3|6770.3|6807.5|6806.5|6753.8|6752.8|8878
1648566000000|2022-03-29 15:00:00|6771.5|6770.5|6776.8|6774.8|6797.5|6795.5|6761|6760|12998
1648569600000|2022-03-29 16:00:00|6777.5|6775.5|6760.8|6758.8|6777.8|6775.8|6744.5|6742.5|2284
1648573200000|2022-03-29 17:00:00|6760.5|6758.5|6776.3|6774.3|6776.5|6774.5|6753.5|6751.5|794
1648576800000|2022-03-29 18:00:00|6776.5|6774.5|6790.5|6788.5|6795.8|6793.8|6772.8|6770.8|1135
1648580400000|2022-03-29 19:00:00|6791|6789|6817.3|6815.3|6817.3|6815.3|6788.8|6786.8|1726
1648584000000|2022-03-29 20:00:00|6817|6815|6808.2|6804.2|6822.2|6818.2|6805.5|6801.5|0
1648587600000|2022-03-29 21:00:00|6807.7|6803.7|6806.3|6802.3|6807.9|6803.9|6803.6|6799.6|0
1648591200000|2022-03-29 22:00:00|6807.3|6803.3|6805.3|6801.3|6810.1|6806.1|6797.4|6793.4|0
1648594800000|2022-03-29 23:00:00|6804.6|6800.6|6809.1|6806.1|6809.6|6806.6|6803.1|6800.1|0
1648598400000|2022-03-30 00:00:00|6808.6|6805.6|6788.3|6785.3|6808.6|6805.6|6784|6781|0
1648602000000|2022-03-30 01:00:00|6788.6|6785.6|6792.8|6789.8|6803.8|6800.8|6785|6782|0
1648605600000|2022-03-30 02:00:00|6792.2|6789.2|6774.5|6771.5|6792.2|6789.2|6774.4|6771.4|0
1648609200000|2022-03-30 03:00:00|6775.1|6772.1|6775.6|6772.6|6780.6|6777.6|6773.7|6770.7|0
1648612800000|2022-03-30 04:00:00|6776.3|6773.3|6759.7|6756.7|6779.2|6776.2|6753.8|6750.8|0
1648616400000|2022-03-30 05:00:00|6760.3|6757.3|6788|6785|6788|6785|6759.6|6756.6|0
1648620000000|2022-03-30 06:00:00|6788.1|6785.1|6778.5|6776.5|6789.8|6787.8|6759.5|6757.5|1343
1648623600000|2022-03-30 07:00:00|6778|6777|6745.4|6744.4|6781.3|6780.3|6721.5|6720.5|7199
1648627200000|2022-03-30 08:00:00|6744.9|6743.9|6722.9|6721.9|6745.2|6744.2|6705.9|6704.9|4002
1648630800000|2022-03-30 09:00:00|6723.2|6722.2|6738.4|6737.4|6741.7|6740.7|6720.9|6719.9|2151
1648634400000|2022-03-30 10:00:00|6738.9|6737.9|6737.2|6736.2|6743.7|6742.7|6705.7|6704.7|3583
1648638000000|2022-03-30 11:00:00|6738.2|6737.2|6727.9|6726.9|6741.9|6740.9|6725.2|6724.2|1875
1648641600000|2022-03-30 12:00:00|6728.6|6727.6|6728.1|6727.1|6738.1|6737.1|6709.1|6708.1|2760
1648645200000|2022-03-30 13:00:00|6728.4|6727.4|6730.4|6729.4|6749.9|6748.9|6716.6|6715.6|5194
1648648800000|2022-03-30 14:00:00|6730.6|6729.6|6726.4|6725.4|6733.6|6732.6|6710.9|6709.9|3916
1648652400000|2022-03-30 15:00:00|6726.1|6725.1|6747.1|6745.1|6752.9|6750.9|6709.6|6708.6|11230
1648656000000|2022-03-30 16:00:00|6746.4|6744.4|6742.9|6740.9|6753.4|6751.4|6736.9|6734.9|1269
1648659600000|2022-03-30 17:00:00|6742.6|6740.6|6733.1|6731.1|6742.9|6740.9|6731.6|6729.6|456
1648663200000|2022-03-30 18:00:00|6732.9|6730.9|6729.4|6727.4|6741.1|6739.1|6728.1|6726.1|542
1648666800000|2022-03-30 19:00:00|6728.9|6726.9|6735.9|6733.9|6735.9|6733.9|6706.4|6704.4|1712
1648670400000|2022-03-30 20:00:00|6728.9|6726.9|6745.8|6741.8|6750.5|6746.5|6728.9|6726.9|0
1648674000000|2022-03-30 21:00:00|6745.6|6741.6|6743.6|6739.6|6746.6|6742.6|6742.7|6738.7|0
1648677600000|2022-03-30 22:00:00|6743.5|6739.5|6742.1|6738.1|6744.9|6740.9|6740.3|6736.3|0
1648681200000|2022-03-30 23:00:00|6742.6|6738.6|6737.3|6734.3|6744.1|6740.6|6735.6|6732.6|0
1648684800000|2022-03-31 00:00:00|6737.8|6734.8|6764.7|6761.7|6766.5|6763.5|6735.4|6732.4|0
1648688400000|2022-03-31 01:00:00|6764.8|6761.8|6759.9|6756.9|6767|6764|6756.5|6753.5|0
1648692000000|2022-03-31 02:00:00|6759.6|6756.6|6766.4|6763.4|6769.8|6766.8|6758|6755|0
1648695600000|2022-03-31 03:00:00|6765.7|6762.7|6752.4|6749.4|6765.7|6762.7|6750.7|6747.7|0
1648699200000|2022-03-31 04:00:00|6752.7|6749.7|6756|6753|6757.7|6754.7|6750.6|6747.6|0
1648702800000|2022-03-31 05:00:00|6756.3|6753.3|6751.3|6748.3|6757.8|6754.8|6742.1|6739.1|0
1648706400000|2022-03-31 06:00:00|6751.4|6748.4|6752.9|6750.9|6752.9|6750.9|6723.6|6721.6|1675
1648710000000|2022-03-31 07:00:00|6753.4|6751.4|6751.3|6750.3|6776.9|6775.9|6741.1|6740.1|5719
1648713600000|2022-03-31 08:00:00|6751.1|6750.1|6732.6|6731.6|6756.8|6755.8|6722.6|6721.6|2738
1648717200000|2022-03-31 09:00:00|6732.8|6731.8|6723.3|6722.3|6737.8|6736.8|6718.1|6717.1|2220
1648720800000|2022-03-31 10:00:00|6724.1|6723.1|6709.1|6708.1|6730.6|6729.6|6705.6|6704.6|2448
1648724400000|2022-03-31 11:00:00|6708.3|6707.3|6712|6711|6714.8|6713.8|6698.8|6697.8|2099
1648728000000|2022-03-31 12:00:00|6711.7|6710.7|6716.7|6715.7|6719|6718|6704.7|6703.7|2087
1648731600000|2022-03-31 13:00:00|6717.5|6716.5|6683.7|6682.7|6724.7|6723.7|6664.7|6663.7|8336
1648735200000|2022-03-31 14:00:00|6683.2|6682.2|6694.2|6693.2|6700.7|6699.7|6659|6658|7941
1648738800000|2022-03-31 15:00:00|6694.7|6693.7|6671.7|6669.7|6696.7|6695.7|6655|6653|16988
1648742400000|2022-03-31 16:00:00|6671|6669|6655.5|6653.5|6673.5|6671.5|6650.2|6648.2|1368
1648746000000|2022-03-31 17:00:00|6655.2|6653.2|6649.5|6647.5|6658.2|6656.2|6647.5|6645.5|723
1648749600000|2022-03-31 18:00:00|6649.2|6647.2|6646.5|6644.5|6649.7|6647.7|6637.7|6635.7|901
1648753200000|2022-03-31 19:00:00|6646.7|6644.7|6626.7|6624.7|6658.7|6656.7|6620|6618|1577
1648756800000|2022-03-31 20:00:00|6624.1|6620.1|6647.7|6643.7|6653.5|6649.5|6620.8|6616.8|0
1648760400000|2022-03-31 21:00:00|6647.8|6643.8|6645.5|6641.5|6647.9|6643.9|6640.1|6636.1|0
1648764000000|2022-03-31 22:00:00|6645.8|6641.8|6650.5|6646.5|6654.7|6650.7|6639.7|6635.7|0
1648767600000|2022-03-31 23:00:00|6651|6647|6651.4|6648.4|6657.3|6654.3|6648.8|6644.8|0
1648771200000|2022-04-01 00:00:00|6651.5|6648.5|6656.4|6653.4|6656.4|6653.4|6637.6|6634.6|0
1648774800000|2022-04-01 01:00:00|6656.3|6653.3|6656.4|6653.4|6664.8|6661.8|6647.7|6644.7|0
1648778400000|2022-04-01 02:00:00|6655.7|6652.7|6665|6662|6666.8|6663.8|6651.3|6648.3|0
1648782000000|2022-04-01 03:00:00|6665.3|6662.3|6668.2|6665.2|6670.2|6667.2|6664.9|6661.9|0
1648785600000|2022-04-01 04:00:00|6668.5|6665.5|6658.3|6655.3|6669.1|6666.1|6654.7|6651.7|0
1648789200000|2022-04-01 05:00:00|6657.7|6654.7|6653.6|6650.6|6672.6|6669.6|6653.6|6650.6|0
1648792800000|2022-04-01 06:00:00|6653.5|6650.5|6675|6673|6677.7|6675.7|6646.7|6644.7|1843
1648796400000|2022-04-01 07:00:00|6674.5|6673.5|6671.9|6670.9|6675.5|6674.5|6633.5|6632.5|9368
1648800000000|2022-04-01 08:00:00|6671.1|6670.1|6684.6|6683.6|6691.1|6690.1|6663.4|6662.4|4753
1648803600000|2022-04-01 09:00:00|6683.6|6682.6|6696.4|6695.4|6700.4|6699.4|6668.4|6667.4|5636
1648807200000|2022-04-01 10:00:00|6696.6|6695.6|6696.4|6695.4|6703.1|6702.1|6691.1|6690.1|2914
1648810800000|2022-04-01 11:00:00|6696.9|6695.9|6693.1|6692.1|6703.4|6702.4|6688.6|6687.6|2305
1648814400000|2022-04-01 12:00:00|6692.9|6691.9|6688.6|6687.6|6704.9|6703.9|6679.6|6678.6|3059
1648818000000|2022-04-01 13:00:00|6688.4|6687.4|6699.4|6698.4|6709.1|6708.1|6679.6|6678.6|5202
1648821600000|2022-04-01 14:00:00|6699.6|6698.6|6698|6697|6710.5|6709.5|6676.2|6675.2|7450
1648825200000|2022-04-01 15:00:00|6697.7|6696.7|6669.2|6667.2|6699.2|6698.2|6665|6663|9005
1648828800000|2022-04-01 16:00:00|6668.5|6666.5|6665.7|6663.7|6671.2|6669.2|6656.5|6654.5|1228
1648832400000|2022-04-01 17:00:00|6665.5|6663.5|6681.2|6679.2|6685.7|6683.7|6658|6656|706
1648836000000|2022-04-01 18:00:00|6681|6679|6691.5|6689.5|6699.2|6697.2|6680.5|6678.5|655
1648839600000|2022-04-01 19:00:00|6691.2|6689.2|6706.7|6704.7|6709.2|6707.2|6675.5|6673.5|1501
1648843200000|2022-04-01 20:00:00|6710.7|6706.7|6706.2|6702.2|6710.7|6706.7|6691.8|6687.8|0
1649023200000|2022-04-03 22:00:00|6544.8|6540.8|6537.7|6533.7|6546.3|6542.3|6532.7|6528.7|0
1649026800000|2022-04-03 23:00:00|6537.5|6533.5|6527.4|6524.4|6541.2|6538.2|6523.4|6520.4|0
1649030400000|2022-04-04 00:00:00|6527.5|6524.5|6576.6|6573.6|6580.5|6577.5|6524.7|6521.7|0
1649034000000|2022-04-04 01:00:00|6576|6573|6583.4|6580.4|6586.8|6583.8|6572.4|6569.4|0
1649037600000|2022-04-04 02:00:00|6582.8|6579.8|6585.1|6582.1|6695|6692|6578.4|6575.4|0
1649041200000|2022-04-04 03:00:00|6584.8|6581.8|6592.2|6589.2|6592.2|6589.2|6583.4|6580.4|0
1649044800000|2022-04-04 04:00:00|6592.5|6589.5|6593.7|6590.7|6595.5|6592.5|6590.4|6587.4|0
1649048400000|2022-04-04 05:00:00|6593.1|6590.1|6605|6602|6610|6607|6590.2|6587.2|0
1649052000000|2022-04-04 06:00:00|6605.1|6602.1|6716.2|6714.2|6737.2|6735.2|6603.5|6600.5|1508
1649055600000|2022-04-04 07:00:00|6715.7|6714.7|6673.9|6672.9|6728.2|6727.2|6649.7|6648.7|8746
1649059200000|2022-04-04 08:00:00|6674.2|6673.2|6681.9|6680.9|6686.7|6685.7|6651.9|6650.9|3716
1649062800000|2022-04-04 09:00:00|6681.4|6680.4|6727.9|6726.9|6731.9|6730.9|6679.9|6678.9|3458
1649066400000|2022-04-04 10:00:00|6727.7|6726.7|6709.7|6708.7|6732.9|6731.9|6707.7|6706.7|2486
1649070000000|2022-04-04 11:00:00|6709.9|6708.9|6705.9|6704.9|6719.9|6718.9|6699.9|6698.9|1556
1649073600000|2022-04-04 12:00:00|6706.2|6705.2|6699.2|6698.2|6709.7|6708.7|6694.2|6693.2|2528
1649077200000|2022-04-04 13:00:00|6698.9|6697.9|6724.4|6723.4|6725.2|6724.2|6698.7|6697.7|3535
1649080800000|2022-04-04 14:00:00|6724.7|6723.7|6740.9|6739.9|6745.7|6744.7|6716.4|6715.4|5302
1649084400000|2022-04-04 15:00:00|6740.4|6739.4|6759.4|6757.4|6764.4|6762.4|6738.2|6736.2|8512
1649088000000|2022-04-04 16:00:00|6759.2|6757.2|6748.4|6746.4|6760.7|6758.7|6745.2|6743.2|1334
1649091600000|2022-04-04 17:00:00|6748.2|6746.2|6753.9|6751.9|6754.2|6752.2|6745.2|6743.2|476
1649095200000|2022-04-04 18:00:00|6753.7|6751.7|6755.9|6753.9|6758.7|6756.7|6745.2|6743.2|643
1649098800000|2022-04-04 19:00:00|6755.7|6753.7|6762.9|6760.9|6766.9|6764.9|6752.9|6750.9|1152
1649102400000|2022-04-04 20:00:00|6763.8|6759.8|6759.5|6755.5|6767.7|6763.7|6757.7|6753.7|0
1649106000000|2022-04-04 21:00:00|6759.8|6755.8|6761.5|6757.5|6761.7|6757.7|6758.9|6754.9|0
1649109600000|2022-04-04 22:00:00|6761.4|6757.4|6757.4|6753.4|6761.4|6757.4|6755.9|6751.9|0
1649113200000|2022-04-04 23:00:00|6747.5|6743.5|6753.3|6750.3|6759.7|6756.7|6747|6743|0
1649116800000|2022-04-05 00:00:00|6753.8|6750.8|6749.4|6746.4|6753.8|6750.8|6742.6|6739.6|0
1649120400000|2022-04-05 01:00:00|6749.5|6746.5|6751.2|6748.2|6754.6|6751.6|6744.3|6741.3|0
1649124000000|2022-04-05 02:00:00|6750.6|6747.6|6749.5|6746.5|6751.3|6748.3|6746.2|6743.2|0
1649127600000|2022-04-05 03:00:00|6749.6|6746.6|6747.3|6744.3|6751.3|6748.3|6742|6739|0
1649131200000|2022-04-05 04:00:00|6748|6745|6747.8|6744.8|6750.7|6747.7|6745.7|6742.7|0
1649134800000|2022-04-05 05:00:00|6748.4|6745.4|6747.2|6744.2|6749.5|6746.5|6739.2|6736.2|0
1649138400000|2022-04-05 06:00:00|6747.3|6744.3|6735.2|6733.2|6753.9|6751.9|6721.4|6719.4|1873
1649142000000|2022-04-05 07:00:00|6734.7|6733.7|6733.9|6732.9|6755.2|6754.2|6715.4|6714.4|8905
1649145600000|2022-04-05 08:00:00|6734.9|6733.9|6709.7|6708.7|6738.9|6737.9|6708.9|6707.9|4486
1649149200000|2022-04-05 09:00:00|6709.9|6708.9|6673.4|6672.4|6715.7|6714.7|6671.4|6670.4|4946
1649152800000|2022-04-05 10:00:00|6673.2|6672.2|6639.4|6638.4|6681.9|6680.9|6629.2|6628.2|10497
1649156400000|2022-04-05 11:00:00|6638.9|6637.9|6650.4|6649.4|6656.2|6655.2|6616.9|6615.9|5559
1649160000000|2022-04-05 12:00:00|6650.7|6649.7|6628.9|6627.9|6654.7|6653.7|6626.9|6625.9|6125
1649163600000|2022-04-05 13:00:00|6629.4|6628.4|6656.2|6655.2|6660.4|6659.4|6625.9|6624.9|11088
1649167200000|2022-04-05 14:00:00|6656.4|6655.4|6636.7|6635.7|6667.7|6666.7|6611.4|6610.4|10714
1649170800000|2022-04-05 15:00:00|6636.4|6635.4|6644.2|6642.2|6658.7|6656.7|6629.4|6628.4|16866
1649174400000|2022-04-05 16:00:00|6644.4|6642.4|6646.7|6644.7|6647.9|6645.9|6629.2|6627.2|1727
1649178000000|2022-04-05 17:00:00|6646.4|6644.4|6636.7|6634.7|6659.9|6657.9|6633.7|6631.7|895
1649181600000|2022-04-05 18:00:00|6636.4|6634.4|6639.4|6637.4|6650.4|6648.4|6632.4|6630.4|448
1649185200000|2022-04-05 19:00:00|6639.7|6637.7|6636.4|6634.4|6644.4|6642.4|6613.4|6611.4|2048
1649188800000|2022-04-05 20:00:00|6636.9|6632.9|6642.8|6638.8|6643.1|6639.1|6631.4|6627.4|0
1649192400000|2022-04-05 21:00:00|6643|6639|6643.9|6639.9|6645.8|6641.8|6642.5|6638.5|0
1649196000000|2022-04-05 22:00:00|6642.1|6638.1|6639.1|6635.1|6643.1|6639.1|6632|6628|0
1649199600000|2022-04-05 23:00:00|6639.2|6635.2|6635.3|6632.3|6641|6638|6633.7|6630.7|0
1649203200000|2022-04-06 00:00:00|6634.8|6631.8|6612.9|6609.9|6643.8|6640.8|6612.9|6609.9|0
1649206800000|2022-04-06 01:00:00|6612.8|6609.8|6611.5|6608.5|6628.6|6625.6|6608|6605|0
1649210400000|2022-04-06 02:00:00|6610.8|6607.8|6615.8|6612.8|6617.4|6614.4|6601.2|6598.2|0
1649214000000|2022-04-06 03:00:00|6616.5|6613.5|6614.3|6611.3|6619.3|6616.3|6610.7|6607.7|0
1649217600000|2022-04-06 04:00:00|6616|6613|6616|6613|6622.8|6619.8|6616|6613|0
1649221200000|2022-04-06 05:00:00|6616.1|6613.1|6632.3|6629.3|6634.3|6631.3|6616.1|6613.1|0
1649224800000|2022-04-06 06:00:00|6632.2|6629.2|6635.2|6633.2|6653.9|6651.9|6625.7|6623.7|1742
1649228400000|2022-04-06 07:00:00|6634.7|6633.7|6587.9|6586.9|6655.7|6654.7|6586.4|6585.4|9594
1649232000000|2022-04-06 08:00:00|6588.4|6587.4|6586.9|6585.9|6600.7|6599.7|6563.4|6562.4|6278
1649235600000|2022-04-06 09:00:00|6587.2|6586.2|6573.9|6572.9|6592.9|6591.9|6563.9|6562.9|2972
1649239200000|2022-04-06 10:00:00|6574.2|6573.2|6552.7|6551.7|6580.9|6579.9|6551.9|6550.9|4924
1649242800000|2022-04-06 11:00:00|6552.4|6551.4|6515.7|6514.7|6555.2|6554.2|6515.2|6514.2|3883
1649246400000|2022-04-06 12:00:00|6515.4|6514.4|6499.9|6498.9|6529.7|6528.7|6493.9|6492.9|5754
1649250000000|2022-04-06 13:00:00|6500.4|6499.4|6464.4|6463.4|6507.4|6506.4|6463.4|6462.4|6967
1649253600000|2022-04-06 14:00:00|6464.9|6463.9|6491.7|6490.7|6505.2|6504.2|6451.7|6450.7|9153
1649257200000|2022-04-06 15:00:00|6490.7|6489.7|6508.4|6506.4|6513.7|6511.7|6489.2|6488.2|12372
1649260800000|2022-04-06 16:00:00|6508.7|6506.7|6499.4|6497.4|6518.2|6516.2|6494.4|6492.4|1835
1649264400000|2022-04-06 17:00:00|6498.9|6496.9|6505.9|6503.9|6519.2|6517.2|6496.9|6494.9|1268
1649268000000|2022-04-06 18:00:00|6506.4|6504.4|6526.9|6524.9|6532.7|6530.7|6475.7|6473.7|2123
1649271600000|2022-04-06 19:00:00|6527.2|6525.2|6503.9|6501.9|6535.2|6533.2|6496.2|6494.2|2064
1649275200000|2022-04-06 20:00:00|6503.3|6499.3|6497|6493|6509.7|6505.7|6496.4|6492.4|0
1649278800000|2022-04-06 21:00:00|6496.5|6492.5|6497.5|6493.5|6498.4|6494.4|6495.7|6491.7|0
1649282400000|2022-04-06 22:00:00|6496|6492|6504.6|6500.6|6508.9|6504.9|6496|6492|0
1649286000000|2022-04-06 23:00:00|6504.3|6500.3|6475.5|6472.5|6506.3|6502.3|6472.8|6469.8|0
1649289600000|2022-04-07 00:00:00|6473.8|6470.8|6478.4|6475.4|6479.9|6476.9|6462.2|6459.2|0
1649293200000|2022-04-07 01:00:00|6477.8|6474.8|6490.1|6487.1|6502.1|6499.1|6475|6472|0
1649296800000|2022-04-07 02:00:00|6490.2|6487.2|6481.8|6478.8|6490.2|6487.2|6479.9|6476.9|0
1649300400000|2022-04-07 03:00:00|6483.5|6480.5|6483.1|6480.1|6485.1|6482.1|6470.5|6467.5|0
1649304000000|2022-04-07 04:00:00|6483.8|6480.8|6481.3|6478.3|6485.5|6482.5|6478.6|6475.6|0
1649307600000|2022-04-07 05:00:00|6480.6|6477.6|6478.3|6475.3|6484.2|6481.2|6470.4|6467.4|0
1649311200000|2022-04-07 06:00:00|6488.1|6484.1|6536.4|6534.4|6542.4|6540.4|6479.9|6477.9|2539
1649314800000|2022-04-07 07:00:00|6535.9|6534.9|6525.4|6524.4|6568.7|6567.7|6516.9|6515.9|8722
1649318400000|2022-04-07 08:00:00|6525.7|6524.7|6546.2|6545.2|6547.2|6546.2|6509.4|6508.4|3210
1649322000000|2022-04-07 09:00:00|6545.9|6544.9|6549.9|6548.9|6556.2|6555.2|6532.7|6531.7|3792
1649325600000|2022-04-07 10:00:00|6549.7|6548.7|6554.7|6553.7|6562.2|6561.2|6547.2|6546.2|2473
1649329200000|2022-04-07 11:00:00|6554.4|6553.4|6552.4|6551.4|6598.9|6597.9|6546.4|6545.4|6449
1649332800000|2022-04-07 12:00:00|6552.7|6551.7|6528.7|6527.7|6555.7|6554.7|6519.9|6518.9|3870
1649336400000|2022-04-07 13:00:00|6529.2|6528.2|6524.4|6523.4|6533.9|6532.9|6508.2|6507.2|8631
1649340000000|2022-04-07 14:00:00|6524.9|6523.9|6477.9|6476.9|6528.2|6527.2|6472.9|6471.9|12294
1649343600000|2022-04-07 15:00:00|6477.2|6476.2|6473.9|6471.9|6491.4|6490.4|6442.9|6440.9|14798
1649347200000|2022-04-07 16:00:00|6474.2|6472.2|6490.2|6488.2|6494.2|6492.2|6472.9|6470.9|1721
1649350800000|2022-04-07 17:00:00|6489.9|6487.9|6526.2|6524.2|6528.4|6526.4|6487.4|6485.4|921
1649354400000|2022-04-07 18:00:00|6526.4|6524.4|6542.7|6540.7|6543.9|6541.9|6512.2|6510.2|874
1649358000000|2022-04-07 19:00:00|6541.4|6539.4|6533.2|6531.2|6551.7|6549.7|6527.4|6525.4|1676
1649361600000|2022-04-07 20:00:00|6533|6529|6532.8|6528.8|6541.4|6537.4|6525|6521|0
1649365200000|2022-04-07 21:00:00|6533.1|6529.1|6532.3|6528.3|6534.5|6530.5|6531|6527|0
1649368800000|2022-04-07 22:00:00|6532.5|6528.5|6536.5|6532.5|6540.2|6536.2|6532|6528|0
1649372400000|2022-04-07 23:00:00|6536.2|6532.2|6546.4|6543.4|6549.7|6546.7|6533.8|6529.8|0
1649376000000|2022-04-08 00:00:00|6545.9|6542.9|6520.5|6517.5|6548.7|6545.7|6509.7|6506.7|0
1649379600000|2022-04-08 01:00:00|6521.1|6518.1|6508.8|6505.8|6522.2|6519.2|6497.2|6494.2|0
1649383200000|2022-04-08 02:00:00|6508.1|6505.1|6524.3|6521.3|6526|6523|6507.1|6504.1|0
1649386800000|2022-04-08 03:00:00|6525|6522|6518.7|6515.7|6526|6523|6509.9|6506.9|0
1649390400000|2022-04-08 04:00:00|6519|6516|6509.9|6506.9|6520.4|6517.4|6506.9|6503.9|0
1649394000000|2022-04-08 05:00:00|6510.6|6507.6|6529.1|6526.1|6532.5|6529.5|6508.2|6505.2|0
1649397600000|2022-04-08 06:00:00|6530.8|6527.8|6554.4|6552.4|6564.2|6562.2|6526.7|6524.7|2505
1649401200000|2022-04-08 07:00:00|6553.4|6551.4|6582.9|6581.9|6584.2|6583.2|6546.7|6545.7|9112
1649404800000|2022-04-08 08:00:00|6583.2|6582.2|6550.9|6549.9|6593.2|6592.2|6547.7|6546.7|19422
1649408400000|2022-04-08 09:00:00|6550.7|6549.7|6565.4|6564.4|6566.7|6565.7|6538.4|6537.4|12497
1649412000000|2022-04-08 10:00:00|6565.7|6564.7|6559.2|6558.2|6569.7|6568.7|6528.7|6527.7|17272
1649415600000|2022-04-08 11:00:00|6559.4|6558.4|6557.7|6556.7|6569.2|6568.2|6556.7|6555.7|5058
1649419200000|2022-04-08 12:00:00|6557.9|6556.9|6530.7|6529.7|6559.4|6558.4|6529.2|6528.2|10570
1649422800000|2022-04-08 13:00:00|6530.9|6529.9|6513.2|6512.2|6532.4|6531.4|6503.2|6502.2|9878
1649426400000|2022-04-08 14:00:00|6510.7|6509.7|6562.4|6561.4|6562.7|6561.7|6507.9|6506.9|12580
1649430000000|2022-04-08 15:00:00|6561.9|6560.9|6534.7|6532.7|6565.9|6564.9|6534.7|6532.7|18976
1649433600000|2022-04-08 16:00:00|6534.9|6532.9|6540.4|6538.4|6544.2|6542.2|6527.9|6525.9|2131
1649437200000|2022-04-08 17:00:00|6540.2|6538.2|6523.4|6521.4|6541.7|6539.7|6519.7|6517.7|1376
1649440800000|2022-04-08 18:00:00|6523.2|6521.2|6521.4|6519.4|6527.9|6525.9|6510.4|6508.4|980
1649444400000|2022-04-08 19:00:00|6521.2|6519.2|6512.2|6510.2|6525.9|6523.9|6498.4|6496.4|1682
1649448000000|2022-04-08 20:00:00|6518.4|6516.4|6510.9|6506.9|6526.3|6522.3|6507.7|6503.7|0
1649451600000|2022-04-08 21:00:00|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|6512.4|6508.4|0
1649628000000|2022-04-10 22:00:00|6588.2|6584.2|6556.3|6552.3|6588.8|6584.8|6550.7|6546.7|0
1649631600000|2022-04-10 23:00:00|6556.8|6552.8|6533.3|6530.3|6557.8|6553.8|6533.3|6530.3|0
1649635200000|2022-04-11 00:00:00|6531.8|6528.8|6554.8|6551.8|6557.8|6554.8|6514.3|6511.3|0
1649638800000|2022-04-11 01:00:00|6555.1|6552.1|6524.8|6521.8|6558.1|6555.1|6516.3|6513.3|0
1649642400000|2022-04-11 02:00:00|6556|6553|6508.5|6505.5|6558.3|6555.3|6506.6|6503.6|0
1649646000000|2022-04-11 03:00:00|6509.2|6506.2|6510.5|6507.5|6520.5|6517.5|6500.3|6497.3|0
1649649600000|2022-04-11 04:00:00|6510.6|6507.6|6502.6|6499.6|6517.4|6514.4|6502.4|6499.4|0
1649653200000|2022-04-11 05:00:00|6503.2|6500.2|6520.6|6517.6|6520.6|6517.6|6497.1|6494.1|0
1649656800000|2022-04-11 06:00:00|6520.7|6517.7|6534.2|6532.2|6542.2|6540.2|6510.9|6508.9|3150
1649660400000|2022-04-11 07:00:00|6533.7|6532.7|6588.7|6587.7|6608|6607|6501.2|6500.2|22819
1649664000000|2022-04-11 08:00:00|6589.7|6588.7|6567.2|6566.2|6597.5|6596.5|6541.2|6540.2|26041
1649667600000|2022-04-11 09:00:00|6567.5|6566.5|6587.2|6586.2|6598.7|6597.7|6562.2|6561.2|31743
1649671200000|2022-04-11 10:00:00|6586.7|6585.7|6608.7|6607.7|6609|6608|6586.2|6585.2|7302
1649674800000|2022-04-11 11:00:00|6609|6608|6583.1|6582.1|6616.7|6615.7|6581.9|6580.9|26099
1649678400000|2022-04-11 12:00:00|6583.4|6582.4|6570.4|6569.4|6588.1|6587.1|6561.1|6560.1|29850
1649682000000|2022-04-11 13:00:00|6570.6|6569.6|6581.9|6580.9|6590.1|6589.1|6549.1|6548.1|37563
1649685600000|2022-04-11 14:00:00|6581.6|6580.6|6558.9|6557.9|6587.4|6586.4|6547.9|6546.9|45976
1649689200000|2022-04-11 15:00:00|6558.4|6557.4|6557.6|6555.6|6563.9|6561.9|6538.1|6537.1|17750
1649692800000|2022-04-11 16:00:00|6557.4|6555.4|6545.1|6543.1|6558.4|6556.4|6539.1|6537.1|843
1649696400000|2022-04-11 17:00:00|6544.9|6542.9|6550.6|6548.6|6551.4|6549.4|6539.4|6537.4|591
1649700000000|2022-04-11 18:00:00|6550.9|6548.9|6551.4|6549.4|6558.6|6556.6|6534.1|6532.1|502
1649703600000|2022-04-11 19:00:00|6550.9|6548.9|6507.1|6505.1|6555.6|6553.6|6504.9|6502.9|1972
1649707200000|2022-04-11 20:00:00|6502.8|6498.8|6510.3|6506.3|6511|6507|6498.7|6494.7|0
1649710800000|2022-04-11 21:00:00|6510.1|6506.1|6510.7|6506.7|6512.1|6508.1|6509.3|6505.3|0
1649714400000|2022-04-11 22:00:00|6512.9|6508.9|6517.9|6513.9|6519|6515|6512.3|6508.3|0
1649718000000|2022-04-11 23:00:00|6518.6|6514.6|6501.6|6498.6|6518.6|6514.6|6496.4|6493.4|0
1649721600000|2022-04-12 00:00:00|6500.9|6497.9|6486.7|6483.7|6516|6513|6484.9|6481.9|0
1649725200000|2022-04-12 01:00:00|6486.6|6483.6|6477.8|6474.8|6490|6487|6476.1|6473.1|0
1649728800000|2022-04-12 02:00:00|6477.5|6474.5|6480.6|6477.6|6482.3|6479.3|6474.9|6471.9|0
1649732400000|2022-04-12 03:00:00|6480.3|6477.3|6470.6|6467.6|6480.7|6477.7|6468.9|6465.9|0
1649736000000|2022-04-12 04:00:00|6470.3|6467.3|6467.2|6464.2|6479.9|6476.9|6465.1|6462.1|0
1649739600000|2022-04-12 05:00:00|6467.3|6464.3|6480.1|6477.1|6487.2|6484.2|6465.5|6462.5|0
1649743200000|2022-04-12 06:00:00|6480|6477|6464.9|6462.9|6482.3|6478.9|6453.9|6451.9|3960
1649746800000|2022-04-12 07:00:00|6464.4|6463.4|6462.8|6461.8|6465.6|6464.6|6423.8|6422.8|22198
1649750400000|2022-04-12 08:00:00|6462.6|6461.6|6496.1|6495.1|6514.8|6513.8|6439.1|6438.1|29902
1649754000000|2022-04-12 09:00:00|6496.3|6495.3|6499.3|6498.3|6510.8|6509.8|6489.8|6488.8|17285
1649757600000|2022-04-12 10:00:00|6499.1|6498.1|6511.3|6510.3|6527.8|6526.8|6497.6|6496.6|15096
1649761200000|2022-04-12 11:00:00|6511.8|6510.8|6522.8|6521.8|6523.8|6522.8|6506.8|6505.8|6147
1649764800000|2022-04-12 12:00:00|6522.6|6521.6|6562.3|6561.3|6573.6|6572.6|6512.8|6511.8|11287
1649768400000|2022-04-12 13:00:00|6562.6|6561.6|6556.1|6555.1|6564.3|6563.3|6520.1|6519.1|19826
1649772000000|2022-04-12 14:00:00|6557.1|6556.1|6522.2|6521.2|6559.3|6558.3|6519|6518|45595
1649775600000|2022-04-12 15:00:00|6522|6521|6547.5|6545.5|6554.7|6552.7|6517.5|6516.5|13975
1649779200000|2022-04-12 16:00:00|6547.7|6545.7|6540.7|6538.7|6548.2|6546.2|6526|6524|2831
1649782800000|2022-04-12 17:00:00|6540.5|6538.5|6515|6513|6551|6549|6511|6509|796
1649786400000|2022-04-12 18:00:00|6514.5|6512.5|6503.5|6501.5|6523|6521|6490.5|6488.5|1503
1649790000000|2022-04-12 19:00:00|6503|6501|6501.7|6499.7|6504|6502|6481|6479|1421
1649793600000|2022-04-12 20:00:00|6501.2|6497.7|6506.8|6502.8|6514.8|6510.8|6493|6489|0
1649797200000|2022-04-12 21:00:00|6507.8|6503.8|6509.4|6505.4|6509.7|6505.7|6507.3|6503.3|0
1649800800000|2022-04-12 22:00:00|6509.5|6505.5|6518.5|6514.5|6518.5|6514.5|6504.3|6500.3|0
1649804400000|2022-04-12 23:00:00|6518|6514|6527.8|6524.8|6529|6526|6517.5|6513.6|0
1649808000000|2022-04-13 00:00:00|6527.3|6524.3|6540.7|6537.7|6540.9|6537.9|6522.2|6519.2|0
1649811600000|2022-04-13 01:00:00|6540.1|6537.1|6534.5|6531.5|6542.5|6539.5|6532|6529|0
1649815200000|2022-04-13 02:00:00|6534.2|6531.2|6533.6|6530.6|6542.2|6539.2|6530.2|6527.2|0
1649818800000|2022-04-13 03:00:00|6534.3|6531.3|6541.8|6538.8|6545.1|6542.1|6534.3|6531.3|0
1649822400000|2022-04-13 04:00:00|6541.7|6538.7|6534.9|6531.9|6545|6542|6531.2|6528.2|0
1649826000000|2022-04-13 05:00:00|6534.3|6531.3|6567.4|6564.4|6570.8|6567.8|6533.2|6530.2|0
1649829600000|2022-04-13 06:00:00|6567.5|6564.5|6531.2|6529.2|6569.2|6566.2|6524.7|6522.7|1862
1649833200000|2022-04-13 07:00:00|6530.7|6529.7|6550.1|6549.1|6555.6|6554.6|6515.5|6514.5|11278
1649836800000|2022-04-13 08:00:00|6550.4|6549.4|6550.1|6549.1|6567.9|6566.9|6534.6|6533.6|17715
1649840400000|2022-04-13 09:00:00|6550.4|6549.4|6495.6|6494.6|6553.6|6552.6|6492.1|6491.1|7382
1649844000000|2022-04-13 10:00:00|6495.1|6494.1|6517.6|6516.6|6518.4|6517.4|6489.9|6488.9|6468
1649847600000|2022-04-13 11:00:00|6517.9|6516.9|6490.6|6489.6|6526.1|6525.1|6489.4|6488.4|2523
1649851200000|2022-04-13 12:00:00|6490.1|6489.1|6487.1|6486.1|6500.4|6499.4|6476.6|6475.6|4122
1649854800000|2022-04-13 13:00:00|6486.9|6485.9|6512.6|6511.6|6523.4|6522.4|6484.6|6483.6|5505
1649858400000|2022-04-13 14:00:00|6512.9|6511.9|6520.5|6519.5|6529|6528|6501.6|6500.6|5517
1649862000000|2022-04-13 15:00:00|6520|6519|6528.2|6526.2|6545.7|6543.7|6518.2|6517.2|7876
1649865600000|2022-04-13 16:00:00|6528.5|6526.5|6534|6532|6543.7|6541.7|6522|6520|1382
1649869200000|2022-04-13 17:00:00|6534.2|6532.2|6528.2|6526.2|6540|6538|6522|6520|405
1649872800000|2022-04-13 18:00:00|6528|6526|6532|6530|6535|6533|6525|6523|333
1649876400000|2022-04-13 19:00:00|6532.2|6530.2|6546.5|6544.5|6548.5|6546.5|6526.5|6524.5|727
1649880000000|2022-04-13 20:00:00|6548.5|6543.7|6537.3|6533.3|6548.5|6543.7|6536.9|6532.9|0
1649883600000|2022-04-13 21:00:00|6538.1|6534.1|6540.3|6536.3|6541|6537|6536.9|6532.9|0
1649887200000|2022-04-13 22:00:00|6539|6535|6547.3|6543.3|6547.8|6543.8|6538.3|6534.3|0
1649890800000|2022-04-13 23:00:00|6547.6|6543.6|6538.9|6535.9|6547.8|6543.8|6537.7|6534.7|0
1649894400000|2022-04-14 00:00:00|6539.9|6536.9|6554.9|6551.9|6564.1|6561.1|6538.4|6535.4|0
1649898000000|2022-04-14 01:00:00|6555.2|6552.2|6560.2|6557.2|6561.9|6558.9|6549.8|6546.8|0
1649901600000|2022-04-14 02:00:00|6560.8|6557.8|6559.5|6556.5|6568.9|6565.9|6558|6555|0
1649905200000|2022-04-14 03:00:00|6559.8|6556.8|6562.7|6559.7|6566.1|6563.1|6557.6|6554.6|0
1649908800000|2022-04-14 04:00:00|6562.6|6559.6|6570.2|6567.2|6575.2|6572.2|6562.6|6559.6|0
1649912400000|2022-04-14 05:00:00|6570.1|6567.1|6568.5|6565.5|6581.4|6578.4|6568.4|6565.4|0
1649916000000|2022-04-14 06:00:00|6568.6|6565.6|6564.2|6562.2|6583|6581|6560.2|6558.2|1975
1649919600000|2022-04-14 07:00:00|6563.7|6562.7|6572.8|6571.8|6588.5|6587.5|6554.5|6553.5|6920
1649923200000|2022-04-14 08:00:00|6573|6572|6566.5|6565.5|6579.5|6578.5|6555.8|6554.8|3251
1649926800000|2022-04-14 09:00:00|6566.3|6565.3|6558.8|6557.8|6569|6568|6537.5|6536.5|4371
1649930400000|2022-04-14 10:00:00|6559.3|6558.3|6580.8|6579.8|6584.3|6583.3|6558.5|6557.5|2259
1649934000000|2022-04-14 11:00:00|6580|6579|6580.5|6579.5|6600.3|6599.3|6571.8|6570.8|5058
1649937600000|2022-04-14 12:00:00|6580.8|6579.8|6578.8|6577.8|6595|6594|6574.3|6573.3|3658
1649941200000|2022-04-14 13:00:00|6580.3|6579.3|6595.8|6594.8|6605|6604|6561|6560|16509
1649944800000|2022-04-14 14:00:00|6595.5|6594.5|6597.6|6596.6|6611.6|6610.6|6588.8|6587.8|11294
1649948400000|2022-04-14 15:00:00|6597.3|6596.3|6574.8|6572.8|6608.1|6607.1|6573.1|6571.1|12785
1649952000000|2022-04-14 16:00:00|6574.1|6572.1|6559.3|6557.3|6583.1|6581.1|6553.3|6551.3|2372
1649955600000|2022-04-14 17:00:00|6559.1|6557.1|6582.8|6580.8|6582.8|6580.8|6553.3|6551.3|698
1649959200000|2022-04-14 18:00:00|6582.3|6580.3|6564.8|6562.8|6588.8|6586.8|6564.3|6562.3|698
1649962800000|2022-04-14 19:00:00|6564.6|6562.6|6562.3|6560.3|6574.1|6572.1|6559.8|6557.8|1382
1649966400000|2022-04-14 20:00:00|6562.2|6558.2|6569.7|6565.7|6571.1|6567.1|6560.6|6556.6|0
1650232800000|2022-04-17 22:00:00|6541.3|6537.3|6536.8|6532.8|6559.5|6555.5|6529.9|6525.9|0
1650236400000|2022-04-17 23:00:00|6537.5|6533.5|6515|6512|6538|6534|6512.8|6509.8|0
1650240000000|2022-04-18 00:00:00|6514.5|6511.5|6523.1|6520.1|6530|6527|6511.5|6508.5|0
1650243600000|2022-04-18 01:00:00|6523.8|6520.8|6532.3|6529.3|6537.2|6534.2|6519.9|6516.9|0
1650247200000|2022-04-18 02:00:00|6532.8|6529.8|6533.4|6530.4|6536|6533|6527.4|6524.4|0
1650250800000|2022-04-18 03:00:00|6533.9|6530.9|6538.5|6535.5|6540.5|6537.5|6528.4|6525.4|0
1650254400000|2022-04-18 04:00:00|6538.3|6535.3|6530.9|6527.9|6540.5|6537.5|6528.8|6525.8|0
1650258000000|2022-04-18 05:00:00|6531.4|6528.4|6542.1|6539.1|6544.6|6541.6|6530.9|6527.9|0
1650261600000|2022-04-18 06:00:00|6542.2|6539.2|6543|6539|6550.7|6546.7|6538|6534|0
1650265200000|2022-04-18 07:00:00|6543.3|6539.3|6540.4|6536.4|6543.9|6539.9|6530.4|6526.4|0
1650268800000|2022-04-18 08:00:00|6540.1|6536.1|6546.7|6542.7|6557|6553|6539.8|6535.8|0
1650272400000|2022-04-18 09:00:00|6546.5|6542.5|6538|6534|6547.3|6543.3|6528.8|6524.8|0
1650276000000|2022-04-18 10:00:00|6537.7|6533.7|6547.1|6543.1|6552.2|6548.2|6536.9|6532.9|0
1650279600000|2022-04-18 11:00:00|6547.6|6543.6|6556.9|6552.9|6574.5|6570.5|6547.6|6543.6|0
1650283200000|2022-04-18 12:00:00|6557.5|6553.5|6554.7|6550.7|6566.8|6562.8|6548.5|6544.5|0
1650286800000|2022-04-18 13:00:00|6554.4|6550.4|6575.5|6571.5|6612.4|6608.4|6551.9|6547.9|0
1650290400000|2022-04-18 14:00:00|6573.8|6569.8|6591.1|6587.1|6611.9|6607.9|6560.1|6556.1|0
1650294000000|2022-04-18 15:00:00|6591.6|6587.6|6555.9|6551.9|6599.9|6595.9|6534|6530|0
1650297600000|2022-04-18 16:00:00|6555.3|6551.3|6552.7|6548.7|6557.2|6553.2|6531.7|6527.7|0
1650301200000|2022-04-18 17:00:00|6553.8|6549.8|6602.3|6598.3|6615.5|6611.5|6548.4|6544.4|0
1650304800000|2022-04-18 18:00:00|6601.6|6597.6|6581.7|6577.7|6614|6610|6579.1|6575.1|0
1650308400000|2022-04-18 19:00:00|6581.9|6577.9|6580.1|6576.1|6585.8|6581.8|6534.1|6530.1|0
1650312000000|2022-04-18 20:00:00|6580.6|6576.6|6593|6589|6609.4|6605.4|6577.2|6573.2|0
1650315600000|2022-04-18 21:00:00|6593.5|6589.5|6595.4|6591.4|6597.8|6593.8|6593.1|6589.1|0
1650319200000|2022-04-18 22:00:00|6595.5|6591.5|6585.9|6581.9|6597.2|6593.2|6585.9|6581.9|0
1650322800000|2022-04-18 23:00:00|6586|6582|6604.8|6601.8|6607.5|6604.5|6581.8|6578.8|0
1650326400000|2022-04-19 00:00:00|6605.2|6602.2|6542|6539|6605.2|6602.2|6533.6|6530.6|0
1650330000000|2022-04-19 01:00:00|6541.3|6538.3|6549.9|6546.9|6555|6552|6535.2|6532.2|0
1650333600000|2022-04-19 02:00:00|6549.6|6546.6|6549.6|6546.6|6555.5|6552.5|6543.2|6540.2|0
1650337200000|2022-04-19 03:00:00|6549.9|6546.9|6553.5|6550.5|6561.6|6558.6|6548.3|6545.3|0
1650340800000|2022-04-19 04:00:00|6553.2|6550.2|6562.2|6559.2|6563.9|6560.9|6551.8|6548.8|0
1650344400000|2022-04-19 05:00:00|6562.5|6559.5|6562.8|6559.8|6569.6|6566.6|6553.6|6550.6|0
1650348000000|2022-04-19 06:00:00|6559.4|6556.4|6560.7|6558.7|6570.4|6568.4|6537.9|6535.9|2047
1650351600000|2022-04-19 07:00:00|6559.4|6557.4|6543.1|6542.1|6560.7|6559.7|6504.7|6503.7|12129
1650355200000|2022-04-19 08:00:00|6542.1|6541.1|6532.1|6531.1|6562.6|6561.6|6527.9|6526.9|4215
1650358800000|2022-04-19 09:00:00|6531.9|6530.9|6512.4|6511.4|6532.4|6531.4|6499.1|6498.1|4764
1650362400000|2022-04-19 10:00:00|6511.9|6510.9|6525.6|6524.6|6529.6|6528.6|6503.9|6502.9|3962
1650366000000|2022-04-19 11:00:00|6525.4|6524.4|6518.5|6517.5|6531.1|6530.1|6508.5|6507.5|4842
1650369600000|2022-04-19 12:00:00|6519|6518|6506.7|6505.7|6519.5|6518.5|6505|6504|4197
1650373200000|2022-04-19 13:00:00|6506|6505|6534.2|6533.2|6534.5|6533.5|6493|6492|7315
1650376800000|2022-04-19 14:00:00|6534.7|6533.7|6549.8|6548.8|6567.8|6566.8|6528.5|6527.5|8760
1650380400000|2022-04-19 15:00:00|6548.8|6547.8|6551.5|6549.5|6556.8|6554.8|6534.3|6532.3|11128
1650384000000|2022-04-19 16:00:00|6551.8|6549.8|6546|6544|6562.5|6560.5|6543.8|6541.8|1903
1650387600000|2022-04-19 17:00:00|6546.3|6544.3|6557.5|6555.5|6560.8|6558.8|6544.5|6542.5|610
1650391200000|2022-04-19 18:00:00|6557.3|6555.3|6553.5|6551.5|6558.5|6556.5|6544.5|6542.5|603
1650394800000|2022-04-19 19:00:00|6553.3|6551.3|6580.8|6578.8|6581.3|6579.3|6549|6547|1402
1650398400000|2022-04-19 20:00:00|6574.8|6572.8|6562.1|6558.1|6581.8|6577.8|6551.1|6547.1|0
1650402000000|2022-04-19 21:00:00|6562.3|6558.3|6559.3|6555.3|6562.4|6558.4|6558.5|6554.5|0
1650405600000|2022-04-19 22:00:00|6559.2|6555.2|6565.5|6561.5|6569.9|6565.9|6558.2|6554.2|0
1650409200000|2022-04-19 23:00:00|6565.7|6561.7|6563.4|6560.4|6566|6562|6557.9|6554.9|0
1650412800000|2022-04-20 00:00:00|6563.1|6560.1|6575.3|6572.3|6579.5|6576.5|6561.2|6558.2|0
1650416400000|2022-04-20 01:00:00|6575|6572|6549.4|6546.4|6579.5|6576.5|6547.7|6544.7|0
1650420000000|2022-04-20 02:00:00|6550.1|6547.1|6561.1|6558.1|6561.3|6558.3|6547.7|6544.7|0
1650423600000|2022-04-20 03:00:00|6561.5|6558.5|6569.9|6566.9|6571.7|6568.7|6556|6553|0
1650427200000|2022-04-20 04:00:00|6569.2|6566.2|6569.8|6566.8|6571.5|6568.5|6563.1|6560.1|0
1650430800000|2022-04-20 05:00:00|6570.5|6567.5|6580.7|6577.7|6581.4|6578.4|6552.2|6549.2|0
1650434400000|2022-04-20 06:00:00|6579.1|6576.1|6564.8|6562.8|6579.9|6576.9|6548.5|6546.5|2503
1650438000000|2022-04-20 07:00:00|6564.3|6563.3|6572|6571|6586.3|6585.3|6537.3|6536.3|9454
1650441600000|2022-04-20 08:00:00|6571|6570|6582.8|6581.8|6584.8|6583.8|6559.5|6558.5|6033
1650445200000|2022-04-20 09:00:00|6583.3|6582.3|6626.5|6625.5|6637.8|6636.8|6583|6582|6706
1650448800000|2022-04-20 10:00:00|6626|6625|6624|6623|6635.8|6634.8|6617|6616|4377
1650452400000|2022-04-20 11:00:00|6623|6622|6622.5|6621.5|6628.2|6627.2|6607.5|6606.5|2400
1650456000000|2022-04-20 12:00:00|6622.7|6621.7|6631.5|6630.5|6632.7|6631.7|6615|6614|2804
1650459600000|2022-04-20 13:00:00|6630.5|6629.5|6620.7|6619.7|6639|6638|6614|6613|5011
1650463200000|2022-04-20 14:00:00|6619.7|6618.7|6631.2|6630.2|6635|6634|6613.5|6612.5|12175
1650466800000|2022-04-20 15:00:00|6631|6630|6624.5|6622.5|6639|6637|6619.5|6618.5|10359
1650470400000|2022-04-20 16:00:00|6624.2|6622.2|6636|6634|6639.2|6637.2|6614|6612|1909
1650474000000|2022-04-20 17:00:00|6635.7|6633.7|6633|6631|6640.7|6638.7|6628.7|6626.7|1173
1650477600000|2022-04-20 18:00:00|6632.7|6630.7|6603.7|6601.7|6636.5|6634.5|6597.5|6595.5|1080
1650481200000|2022-04-20 19:00:00|6603|6601|6616|6614|6628.7|6626.7|6602|6600|1817
1650484800000|2022-04-20 20:00:00|6613.5|6609.5|6631.4|6627.4|6633.7|6629.7|6613.5|6609.5|0
1650488400000|2022-04-20 21:00:00|6631.3|6627.3|6629.9|6625.9|6633.1|6629.1|6629.9|6625.9|3
1650492000000|2022-04-20 22:00:00|6628.6|6624.6|6626.4|6622.4|6634.5|6630.5|6624.8|6620.8|0
1650495600000|2022-04-20 23:00:00|6626.1|6622.1|6628.8|6625.8|6631.4|6628.4|6625.1|6621.6|0
1650499200000|2022-04-21 00:00:00|6628.7|6625.7|6632.6|6629.6|6634.3|6631.3|6623|6620|0
1650502800000|2022-04-21 01:00:00|6633.2|6630.2|6642.7|6639.7|6644.2|6641.2|6629.2|6626.2|0
1650506400000|2022-04-21 02:00:00|6643.2|6640.2|6640.7|6637.7|6650.9|6647.9|6638.2|6635.2|0
1650510000000|2022-04-21 03:00:00|6641.3|6638.3|6630.6|6627.6|6642.4|6639.4|6628.9|6625.9|0
1650513600000|2022-04-21 04:00:00|6630.7|6627.7|6639.4|6636.4|6639.4|6636.4|6629|6626|0
1650517200000|2022-04-21 05:00:00|6638.8|6635.8|6641.7|6638.7|6651.9|6648.9|6632.7|6629.7|0
1650520800000|2022-04-21 06:00:00|6640.9|6637.9|6654.7|6652.7|6654.7|6652.7|6632|6630|1928
1650524400000|2022-04-21 07:00:00|6654.2|6653.2|6720.2|6719.2|6725.5|6724.5|6635.2|6634.2|8978
1650528000000|2022-04-21 08:00:00|6720.7|6719.7|6716.7|6715.7|6738.7|6737.7|6712|6711|4366
1650531600000|2022-04-21 09:00:00|6717|6716|6714.2|6713.2|6730|6729|6705.2|6704.2|3445
1650535200000|2022-04-21 10:00:00|6714|6713|6752|6751|6752|6751|6713.7|6712.7|2848
1650538800000|2022-04-21 11:00:00|6754.5|6753.5|6748.2|6747.2|6754.5|6753.5|6739.7|6738.7|3006
1650542400000|2022-04-21 12:00:00|6748|6747|6754.7|6753.7|6757.5|6756.5|6741.2|6740.2|2974
1650546000000|2022-04-21 13:00:00|6755.2|6754.2|6742|6741|6760|6759|6739|6738|5116
1650549600000|2022-04-21 14:00:00|6742.5|6741.5|6722.3|6721.3|6747|6746|6718.8|6717.8|5284
1650553200000|2022-04-21 15:00:00|6722|6721|6677.3|6675.3|6729.3|6728.3|6674.5|6672.5|16310
1650556800000|2022-04-21 16:00:00|6677|6675|6645.3|6643.3|6686.3|6684.3|6643.5|6641.5|4341
1650560400000|2022-04-21 17:00:00|6645|6643|6635|6633|6652.5|6650.5|6630|6628|2783
1650564000000|2022-04-21 18:00:00|6634|6632|6610.5|6608.5|6640.5|6638.5|6606|6604|1764
1650567600000|2022-04-21 19:00:00|6610.3|6608.3|6601|6599|6620.3|6618.3|6586.3|6584.3|2908
1650571200000|2022-04-21 20:00:00|6603.7|6599.7|6596.8|6592.8|6603.7|6599.7|6588.6|6584.6|0
1650574800000|2022-04-21 21:00:00|6596.5|6592.5|6597.2|6593.2|6597.6|6593.6|6595.6|6591.6|0
1650578400000|2022-04-21 22:00:00|6598.7|6594.7|6599.9|6595.9|6603|6599|6593.3|6589.3|0
1650582000000|2022-04-21 23:00:00|6599.7|6595.7|6590|6587|6602.4|6598.4|6587.8|6584.8|0
1650585600000|2022-04-22 00:00:00|6590.3|6587.3|6575.6|6572.6|6595.8|6592.8|6560.4|6557.4|0
1650589200000|2022-04-22 01:00:00|6575|6572|6580.4|6577.4|6583.4|6580.4|6564.3|6561.3|0
1650592800000|2022-04-22 02:00:00|6580.1|6577.1|6583.5|6580.5|6585.2|6582.2|6572|6569|0
1650596400000|2022-04-22 03:00:00|6583.8|6580.8|6584.1|6581.1|6586.6|6583.6|6576.5|6573.5|0
1650600000000|2022-04-22 04:00:00|6584|6581|6598.6|6595.6|6598.7|6595.7|6577.8|6574.8|0
1650603600000|2022-04-22 05:00:00|6597.6|6594.6|6608.9|6605.9|6625.2|6622.2|6595.8|6592.8|0
1650607200000|2022-04-22 06:00:00|6609.4|6605.4|6600.5|6598.5|6621.3|6619.3|6576.8|6574.8|3735
1650610800000|2022-04-22 07:00:00|6600|6599|6651.2|6650.2|6652.7|6651.7|6600|6599|10848
1650614400000|2022-04-22 08:00:00|6651|6650|6624.2|6623.2|6656.5|6655.5|6619.2|6618.2|4642
1650618000000|2022-04-22 09:00:00|6624.5|6623.5|6591.7|6590.7|6640|6639|6591|6590|7383
1650621600000|2022-04-22 10:00:00|6591.5|6590.5|6608|6607|6613.7|6612.7|6590.5|6589.5|3481
1650625200000|2022-04-22 11:00:00|6608.7|6607.7|6617.4|6616.4|6624.4|6623.4|6608|6607|2516
1650628800000|2022-04-22 12:00:00|6616.9|6615.9|6613.1|6612.1|6628.4|6627.4|6607.1|6606.1|6610
1650632400000|2022-04-22 13:00:00|6613.4|6612.4|6585.9|6584.9|6616.1|6615.1|6577.1|6576.1|6208
1650636000000|2022-04-22 14:00:00|6586.1|6585.1|6581.5|6580.5|6606.4|6605.4|6571.3|6570.3|7945
1650639600000|2022-04-22 15:00:00|6582|6581|6558.4|6556.4|6599.5|6598.5|6557.4|6555.4|19342
1650643200000|2022-04-22 16:00:00|6558.1|6556.1|6563.1|6561.1|6571.9|6569.9|6553.1|6551.1|1829
1650646800000|2022-04-22 17:00:00|6562.9|6560.9|6549.1|6547.1|6569.4|6567.4|6549.1|6547.1|821
1650650400000|2022-04-22 18:00:00|6548.9|6546.9|6539.1|6537.1|6561.4|6559.4|6531.9|6529.9|1232
1650654000000|2022-04-22 19:00:00|6539.4|6537.4|6533.9|6531.9|6566.1|6564.1|6521.1|6519.1|1761
1650657600000|2022-04-22 20:00:00|6529.1|6527.1|6520.3|6516.3|6534.7|6530.7|6511.1|6507.1|0
1650837600000|2022-04-24 22:00:00|6566.4|6562.4|6598.6|6594.6|6600|6596|6562|6558|0
1650841200000|2022-04-24 23:00:00|6599.3|6595.3|6593.7|6590.7|6604.1|6601.1|6590.9|6587.9|0
1650844800000|2022-04-25 00:00:00|6593.5|6590.5|6537.2|6534.2|6597.5|6594.5|6516.8|6513.8|0
1650848400000|2022-04-25 01:00:00|6537.9|6534.9|6501|6498|6540.6|6537.6|6496.5|6493.5|0
1650852000000|2022-04-25 02:00:00|6501.7|6498.7|6496.3|6493.3|6507.1|6504.1|6496|6493|0
1650855600000|2022-04-25 03:00:00|6496.9|6493.9|6506.4|6503.4|6514.5|6511.5|6496.3|6493.3|0
1650859200000|2022-04-25 04:00:00|6506.7|6503.7|6498.5|6495.5|6513|6510|6494.5|6491.5|0
1650862800000|2022-04-25 05:00:00|6499.1|6496.1|6494.8|6491.8|6518.7|6515.7|6494.8|6491.8|0
1650866400000|2022-04-25 06:00:00|6494.7|6491.7|6463.1|6461.1|6504.4|6502.4|6453.6|6451.6|4346
1650870000000|2022-04-25 07:00:00|6462.6|6461.6|6457.7|6456.7|6514.1|6513.1|6445.6|6444.6|14697
1650873600000|2022-04-25 08:00:00|6458|6457|6417.2|6416.2|6480.7|6479.7|6408|6407|6535
1650877200000|2022-04-25 09:00:00|6416.7|6415.7|6427.7|6426.7|6448.7|6447.7|6411|6410|5717
1650880800000|2022-04-25 10:00:00|6428.2|6427.2|6428.7|6427.7|6436.2|6435.2|6418.7|6417.7|3893
1650884400000|2022-04-25 11:00:00|6428.5|6427.5|6457.5|6456.5|6461|6460|6420|6419|4619
1650888000000|2022-04-25 12:00:00|6457.3|6456.3|6497.5|6496.5|6499.5|6498.5|6448.5|6447.5|6036
1650891600000|2022-04-25 13:00:00|6497.3|6496.3|6464.8|6463.8|6501.5|6500.5|6464.3|6463.3|7274
1650895200000|2022-04-25 14:00:00|6466.5|6465.5|6448.9|6447.9|6500.7|6499.7|6448.2|6447.2|8699
1650898800000|2022-04-25 15:00:00|6448.7|6447.7|6438.2|6436.2|6470.7|6469.7|6421.7|6419.7|16382
1650902400000|2022-04-25 16:00:00|6438.5|6436.5|6455.7|6453.7|6466.7|6464.7|6429.5|6427.5|1786
1650906000000|2022-04-25 17:00:00|6455.5|6453.5|6472|6470|6480.7|6478.7|6443.7|6441.7|2312
1650909600000|2022-04-25 18:00:00|6472.7|6470.7|6493.5|6491.5|6510.7|6508.7|6462.5|6460.5|2225
1650913200000|2022-04-25 19:00:00|6493.2|6491.2|6512.7|6510.7|6521.5|6519.5|6479|6477|2462
1650916800000|2022-04-25 20:00:00|6512.2|6510.2|6513.1|6509.1|6516.9|6512.9|6504.7|6500.7|1
1650920400000|2022-04-25 21:00:00|6513.2|6509.2|6510.7|6506.7|6513.2|6509.2|6509.9|6505.9|0
1650924000000|2022-04-25 22:00:00|6510.6|6506.6|6511.3|6507.3|6512.1|6508.1|6503.7|6499.7|0
1650927600000|2022-04-25 23:00:00|6511.4|6507.4|6508.8|6505.8|6514.6|6511.5|6507.3|6504.3|0
1650931200000|2022-04-26 00:00:00|6508.3|6505.3|6508|6505|6509.6|6506.6|6497.1|6494.1|0
1650934800000|2022-04-26 01:00:00|6508.3|6505.3|6519.8|6516.8|6524.1|6521.1|6505.5|6502.5|0
1650938400000|2022-04-26 02:00:00|6519.5|6516.5|6535.7|6532.7|6537.4|6534.4|6517.2|6514.2|0
1650942000000|2022-04-26 03:00:00|6536|6533|6541.8|6538.8|6545.7|6542.7|6535.6|6532.6|0
1650945600000|2022-04-26 04:00:00|6542.1|6539.1|6543.5|6540.5|6545.1|6542.1|6538.7|6535.7|0
1650949200000|2022-04-26 05:00:00|6543.4|6540.4|6530.4|6527.4|6545.1|6542.1|6529.5|6526.5|0
1650952800000|2022-04-26 06:00:00|6528.7|6525.7|6523.7|6521.7|6539.5|6537.5|6507.7|6505.7|2485
1650956400000|2022-04-26 07:00:00|6523.5|6521.5|6476.2|6475.2|6523.5|6522|6448.7|6447.7|10367
1650960000000|2022-04-26 08:00:00|6476.5|6475.5|6506.2|6505.2|6507.2|6506.2|6468.2|6467.2|3720
1650963600000|2022-04-26 09:00:00|6506.7|6505.7|6518.5|6517.5|6520.7|6519.7|6499.2|6498.2|4070
1650967200000|2022-04-26 10:00:00|6518.2|6517.2|6512|6511|6524.5|6523.5|6505.5|6504.5|2867
1650970800000|2022-04-26 11:00:00|6512.2|6511.2|6522|6521|6526.5|6525.5|6499.5|6498.5|2447
1650974400000|2022-04-26 12:00:00|6522.3|6521.3|6519|6518|6537.8|6536.8|6500.3|6499.3|3541
1650978000000|2022-04-26 13:00:00|6518.8|6517.8|6484|6483|6519|6518|6475|6474|4868
1650981600000|2022-04-26 14:00:00|6483.5|6482.5|6437.1|6436.1|6504|6503|6435.4|6434.4|11561
1650985200000|2022-04-26 15:00:00|6435.9|6434.9|6397.9|6395.9|6437.4|6436.4|6396.2|6394.2|20062
1650988800000|2022-04-26 16:00:00|6398.4|6396.4|6441.7|6439.7|6442.4|6440.4|6396.7|6394.7|2890
1650992400000|2022-04-26 17:00:00|6441.9|6439.9|6405.7|6403.7|6442.7|6440.7|6389.4|6387.4|1943
1650996000000|2022-04-26 18:00:00|6405.4|6403.4|6417.4|6415.4|6421.9|6419.9|6399.7|6397.7|974
1650999600000|2022-04-26 19:00:00|6417.7|6415.7|6365.4|6363.4|6424.4|6422.4|6361.7|6359.7|2316
1651003200000|2022-04-26 20:00:00|6363.2|6359.2|6324.9|6320.9|6369|6365|6320.3|6316.3|0
1651006800000|2022-04-26 21:00:00|6325|6321|6339.1|6335.1|6340.8|6336.8|6325|6321|0
1651010400000|2022-04-26 22:00:00|6339.4|6335.4|6365.1|6361.1|6380.5|6376.5|6339.3|6335.3|0
1651014000000|2022-04-26 23:00:00|6365.2|6361.2|6376.4|6373.4|6379.5|6376.5|6364.9|6360.9|0
1651017600000|2022-04-27 00:00:00|6376.6|6373.6|6355.1|6352.1|6383.3|6380.3|6349.9|6346.9|0
1651021200000|2022-04-27 01:00:00|6354.5|6351.5|6384.9|6381.9|6395.2|6392.2|6353.4|6350.4|0
1651024800000|2022-04-27 02:00:00|6384.2|6381.2|6387.3|6384.3|6390.7|6387.7|6367.8|6364.8|0
1651028400000|2022-04-27 03:00:00|6386.9|6383.9|6387|6384|6394|6391|6380.4|6377.4|0
1651032000000|2022-04-27 04:00:00|6386.4|6383.4|6389.3|6386.3|6395.4|6392.4|6383.6|6380.6|0
1651035600000|2022-04-27 05:00:00|6389.9|6386.9|6406.8|6403.8|6412|6409|6384.2|6381.2|0
1651039200000|2022-04-27 06:00:00|6405.1|6402.1|6425.9|6423.9|6440.4|6438.4|6399.7|6397.7|2684
1651042800000|2022-04-27 07:00:00|6425.4|6424.4|6435.4|6434.4|6437.2|6436.2|6335.9|6334.9|13027
1651046400000|2022-04-27 08:00:00|6434.9|6433.9|6435.5|6434.5|6443.3|6442.3|6404.4|6403.4|5128
1651050000000|2022-04-27 09:00:00|6435.3|6434.3|6466|6465|6466.8|6465.8|6432.3|6431.3|4730
1651053600000|2022-04-27 10:00:00|6466.3|6465.3|6468.3|6467.3|6477.8|6476.8|6443.5|6442.5|5375
1651057200000|2022-04-27 11:00:00|6469.5|6468.5|6444.1|6443.1|6470.3|6469.3|6422.8|6421.8|4529
1651060800000|2022-04-27 12:00:00|6443.9|6442.9|6432.4|6431.4|6464.9|6463.9|6427.1|6426.1|3497
1651064400000|2022-04-27 13:00:00|6432.6|6431.6|6438.6|6437.6|6458.9|6457.9|6410.4|6409.4|6642
1651068000000|2022-04-27 14:00:00|6438.1|6437.1|6408.7|6407.7|6444.6|6443.6|6378.7|6377.7|10975
1651071600000|2022-04-27 15:00:00|6410|6409|6434.2|6432.2|6448.5|6446.5|6404.2|6403.2|13597
1651075200000|2022-04-27 16:00:00|6434.7|6432.7|6466|6464|6474.2|6472.2|6426.2|6424.2|1582
1651078800000|2022-04-27 17:00:00|6465.7|6463.7|6467.7|6465.7|6471.5|6469.5|6444.7|6442.7|1386
1651082400000|2022-04-27 18:00:00|6467|6465|6430.5|6428.5|6467.7|6465.7|6424.7|6422.7|1115
1651086000000|2022-04-27 19:00:00|6430.2|6428.2|6430|6428|6441|6439|6416.2|6414.2|1506
1651089600000|2022-04-27 20:00:00|6440|6438|6471.8|6467.8|6477.5|6473.5|6432.6|6428.6|0
1651093200000|2022-04-27 21:00:00|6471|6467|6471.6|6467.6|6471.6|6467.6|6468.4|6464.4|0
1651096800000|2022-04-27 22:00:00|6471.7|6467.7|6470.3|6466.3|6477.2|6473.2|6467.8|6463.8|0
1651100400000|2022-04-27 23:00:00|6470.7|6466.7|6471.7|6468.7|6475.8|6472.8|6466.5|6462.5|0
1651104000000|2022-04-28 00:00:00|6471.4|6468.4|6463.7|6460.7|6471.4|6468.4|6441.5|6438.5|0
1651107600000|2022-04-28 01:00:00|6463.8|6460.8|6465.4|6462.4|6470.6|6467.6|6444.9|6441.9|0
1651111200000|2022-04-28 02:00:00|6465.7|6462.7|6468.7|6465.7|6475.6|6472.6|6461.1|6458.1|0
1651114800000|2022-04-28 03:00:00|6469.1|6466.1|6449.3|6446.3|6474|6471|6444.9|6441.9|0
1651118400000|2022-04-28 04:00:00|6449.7|6446.7|6455.1|6452.1|6458.2|6455.2|6443.3|6440.3|0
1651122000000|2022-04-28 05:00:00|6454.7|6451.7|6480|6477|6483.5|6480.5|6448.2|6445.2|0
1651125600000|2022-04-28 06:00:00|6478.3|6475.3|6518.2|6516.2|6523.7|6521.7|6468.7|6466.7|3482
1651129200000|2022-04-28 07:00:00|6517.7|6516.7|6548.1|6547.1|6563.9|6562.9|6500.2|6499.2|11173
1651132800000|2022-04-28 08:00:00|6547.9|6546.9|6576.1|6575.1|6577.4|6576.4|6547.1|6546.1|4223
1651136400000|2022-04-28 09:00:00|6576.4|6575.4|6548.9|6547.9|6577.1|6576.1|6545.9|6544.9|3407
1651140000000|2022-04-28 10:00:00|6549.9|6548.9|6540.6|6539.6|6556.1|6555.1|6528.4|6527.4|3204
1651143600000|2022-04-28 11:00:00|6541.1|6540.1|6542.6|6541.6|6560.1|6559.1|6539.1|6538.1|5780
1651147200000|2022-04-28 12:00:00|6542.1|6541.1|6513.1|6512.1|6542.4|6541.4|6507.1|6506.1|4462
1651150800000|2022-04-28 13:00:00|6512.1|6511.1|6465.1|6464.1|6512.6|6511.6|6462.9|6461.9|7363
1651154400000|2022-04-28 14:00:00|6464.4|6463.4|6471.2|6470.2|6477.5|6476.5|6435.2|6434.2|7474
1651158000000|2022-04-28 15:00:00|6471.5|6470.5|6499.2|6497.2|6512|6510|6469.7|6468.7|10820
1651161600000|2022-04-28 16:00:00|6499|6497|6543.5|6541.5|6552.2|6550.2|6493|6491|2446
1651165200000|2022-04-28 17:00:00|6544|6542|6556.7|6554.7|6561.7|6559.7|6537.7|6535.7|1763
1651168800000|2022-04-28 18:00:00|6557|6555|6562.2|6560.2|6567.2|6565.2|6552.2|6550.2|1486
1651172400000|2022-04-28 19:00:00|6562|6560|6559.5|6557.5|6573.7|6571.7|6547.7|6545.7|1621
1651176000000|2022-04-28 20:00:00|6561.9|6557.9|6530.2|6526.2|6568.5|6564.5|6523.7|6519.7|0
1651179600000|2022-04-28 21:00:00|6529.2|6525.2|6526.5|6522.5|6533.2|6529.2|6501.6|6497.6|0
1651183200000|2022-04-28 22:00:00|6526.4|6522.4|6521.5|6517.5|6536.5|6532.5|6509.9|6505.9|0
1651186800000|2022-04-28 23:00:00|6521.8|6517.8|6524.1|6521.1|6527.5|6524.5|6520.2|6516.2|0
1651190400000|2022-04-29 00:00:00|6524.3|6521.3|6539.3|6536.3|6541.9|6538.9|6523.8|6520.8|0
1651194000000|2022-04-29 01:00:00|6539.5|6536.5|6564.5|6561.5|6573.9|6570.9|6537.4|6534.4|0
1651197600000|2022-04-29 02:00:00|6566.2|6563.2|6562.4|6559.4|6567.9|6564.9|6551.8|6548.8|0
1651201200000|2022-04-29 03:00:00|6564.1|6561.1|6568.7|6565.7|6578.9|6575.9|6555.1|6552.1|0
1651204800000|2022-04-29 04:00:00|6570.4|6567.4|6576.2|6573.2|6578|6575|6566.8|6563.8|0
1651208400000|2022-04-29 05:00:00|6577.9|6574.9|6578.1|6575.1|6590|6587|6572.7|6569.7|0
1651212000000|2022-04-29 06:00:00|6576.4|6573.4|6560.7|6558.7|6585.2|6583.2|6556.5|6554.5|1893
1651215600000|2022-04-29 07:00:00|6560.2|6559.2|6578.3|6577.3|6590.8|6589.8|6544.7|6543.7|9452
1651219200000|2022-04-29 08:00:00|6578.8|6577.8|6590.1|6589.1|6602.6|6601.6|6573.8|6572.8|4320
1651222800000|2022-04-29 09:00:00|6589.8|6588.8|6563.3|6562.3|6592.8|6591.8|6552.1|6551.1|4134
1651226400000|2022-04-29 10:00:00|6562.8|6561.8|6519.8|6518.8|6570.1|6569.1|6513.8|6512.8|3794
1651230000000|2022-04-29 11:00:00|6519.3|6518.3|6540.8|6539.8|6544.1|6543.1|6518.8|6517.8|3334
1651233600000|2022-04-29 12:00:00|6541.1|6540.1|6557.1|6556.1|6569.3|6568.3|6539.3|6538.3|4237
1651237200000|2022-04-29 13:00:00|6556.3|6555.3|6590.3|6589.3|6591.6|6590.6|6539.1|6538.1|7890
1651240800000|2022-04-29 14:00:00|6590.6|6589.6|6539.9|6538.9|6591.8|6590.8|6522.9|6521.9|16059
1651244400000|2022-04-29 15:00:00|6538.2|6537.2|6532.4|6530.4|6552.9|6550.9|6521.2|6520.2|16835
1651248000000|2022-04-29 16:00:00|6532.7|6530.7|6496.9|6494.9|6533.2|6531.2|6493.2|6491.2|1874
1651251600000|2022-04-29 17:00:00|6496.2|6494.2|6504.7|6502.7|6527.4|6525.4|6496.2|6494.2|1074
1651255200000|2022-04-29 18:00:00|6504.9|6502.9|6483.2|6481.2|6510.7|6508.7|6474.4|6472.4|1219
1651258800000|2022-04-29 19:00:00|6483.4|6481.4|6429.9|6427.9|6486.7|6484.7|6425.9|6423.9|3700
1651262400000|2022-04-29 20:00:00|6424.7|6422.7|6440.7|6436.7|6448|6444|6424.7|6422.7|0
1651442400000|2022-05-01 22:00:00|6448.1|6444.1|6437.7|6433.7|6456.7|6452.7|6409.7|6405.7|0
1651446000000|2022-05-01 23:00:00|6438.5|6434.5|6432.2|6429.2|6451.7|6448.7|6417.6|6414.6|0
1651449600000|2022-05-02 00:00:00|6432.4|6429.4|6442.8|6439.8|6449.3|6446.3|6423.5|6420.5|0
1651453200000|2022-05-02 01:00:00|6441.1|6438.1|6417.9|6414.9|6449.8|6446.8|6417.9|6414.9|0
1651456800000|2022-05-02 02:00:00|6418.7|6415.7|6436.1|6433.1|6442.9|6439.9|6414.4|6411.4|0
1651460400000|2022-05-02 03:00:00|6436.2|6433.2|6458.4|6455.4|6467.1|6464.1|6436.2|6433.2|0
1651464000000|2022-05-02 04:00:00|6460.1|6457.1|6460.5|6457.5|6463.8|6460.8|6448.4|6445.4|0
1651467600000|2022-05-02 05:00:00|6460.4|6457.4|6421.3|6418.3|6467.6|6464.6|6419.6|6416.6|0
1651471200000|2022-05-02 06:00:00|6421.8|6417.8|6468.4|6466.4|6468.4|6466.4|6421.8|6417.8|2677
1651474800000|2022-05-02 07:00:00|6467.9|6466.9|6359.7|6358.7|6475.7|6474.7|6318.7|6317.7|11252
1651478400000|2022-05-02 08:00:00|6356.7|6355.7|6414.9|6413.9|6435.2|6434.2|6355.2|6354.2|11020
1651482000000|2022-05-02 09:00:00|6414.7|6413.7|6436.9|6435.9|6453.4|6452.4|6412.7|6411.7|4893
1651485600000|2022-05-02 10:00:00|6436.7|6435.7|6445.4|6444.4|6454.4|6453.4|6435.2|6434.2|2493
1651489200000|2022-05-02 11:00:00|6445.7|6444.7|6408.7|6407.7|6449.4|6448.4|6401.7|6400.7|2875
1651492800000|2022-05-02 12:00:00|6409.2|6408.2|6419.7|6418.7|6422.5|6421.5|6396.7|6395.7|3299
1651496400000|2022-05-02 13:00:00|6420.2|6419.2|6437.2|6436.2|6445.2|6444.2|6403.7|6402.7|5769
1651500000000|2022-05-02 14:00:00|6433.2|6432.2|6425.5|6424.5|6466.5|6465.5|6406|6405|9174
1651503600000|2022-05-02 15:00:00|6425.3|6424.3|6417.9|6415.9|6437.5|6436.5|6390.4|6388.4|16515
1651507200000|2022-05-02 16:00:00|6418.1|6416.1|6390.6|6388.6|6430.4|6428.4|6389.4|6387.4|1662
1651510800000|2022-05-02 17:00:00|6390.9|6388.9|6388.6|6386.6|6401.1|6399.1|6375.9|6373.9|1070
1651514400000|2022-05-02 18:00:00|6387.9|6385.9|6384.9|6382.9|6400.9|6398.9|6367.6|6365.6|1242
1651518000000|2022-05-02 19:00:00|6384.4|6382.4|6438.4|6436.4|6448.9|6446.9|6383.9|6381.9|2569
1651521600000|2022-05-02 20:00:00|6439.7|6435.7|6434.6|6430.6|6449.5|6445.5|6429.4|6425.4|0
1651525200000|2022-05-02 21:00:00|6435.5|6431.5|6434.5|6430.5|6437.3|6433.3|6433.4|6429.4|0
1651528800000|2022-05-02 22:00:00|6434.1|6430.1|6429.1|6425.1|6435.2|6431.2|6427.4|6423.4|0
1651532400000|2022-05-02 23:00:00|6428.9|6424.9|6437|6434|6438.1|6435.1|6428.9|6424.9|0
1651536000000|2022-05-03 00:00:00|6436.1|6433.1|6446.7|6443.7|6453.8|6450.8|6431.2|6428.2|0
1651539600000|2022-05-03 01:00:00|6446.8|6443.8|6450.2|6447.2|6454|6451|6431.6|6428.6|0
1651543200000|2022-05-03 02:00:00|6450.3|6447.3|6472|6469|6475.6|6472.6|6450.2|6447.2|0
1651546800000|2022-05-03 03:00:00|6470.3|6467.3|6462.9|6459.9|6476.9|6473.9|6461.2|6458.2|0
1651550400000|2022-05-03 04:00:00|6462.8|6459.8|6455.9|6452.9|6468.1|6465.1|6455.9|6452.9|0
1651554000000|2022-05-03 05:00:00|6454.2|6451.2|6470.4|6467.4|6478.9|6475.9|6454.2|6451.2|0
1651557600000|2022-05-03 06:00:00|6468.7|6465.7|6459.9|6457.9|6469.1|6465.7|6445.1|6443.1|2160
1651561200000|2022-05-03 07:00:00|6459.4|6458.4|6488.2|6487.2|6497.5|6496.5|6436.6|6435.6|9627
1651564800000|2022-05-03 08:00:00|6489.2|6488.2|6484.2|6483.2|6509.2|6508.2|6476.7|6475.7|4832
1651568400000|2022-05-03 09:00:00|6483.7|6482.7|6480.2|6479.2|6491.2|6490.2|6475|6474|3795
1651572000000|2022-05-03 10:00:00|6480.5|6479.5|6432.7|6431.7|6485.2|6484.2|6429.2|6428.2|3493
1651575600000|2022-05-03 11:00:00|6433.5|6432.5|6447|6446|6451.7|6450.7|6427.7|6426.7|4377
1651579200000|2022-05-03 12:00:00|6446.7|6445.7|6453.3|6452.3|6468.1|6467.1|6444.8|6443.8|6868
1651582800000|2022-05-03 13:00:00|6453.6|6452.6|6441.3|6440.3|6454.3|6453.3|6422.6|6421.6|6410
1651586400000|2022-05-03 14:00:00|6442.8|6441.8|6453.1|6452.1|6455.6|6454.6|6431.1|6430.1|8842
1651590000000|2022-05-03 15:00:00|6453.6|6452.6|6463.3|6461.3|6479.3|6477.3|6450.1|6449.1|13485
1651593600000|2022-05-03 16:00:00|6463.1|6461.1|6465.8|6463.8|6474.8|6472.8|6447.8|6445.8|1569
1651597200000|2022-05-03 17:00:00|6466.3|6464.3|6476.3|6474.3|6485.1|6483.1|6465.1|6463.1|859
1651600800000|2022-05-03 18:00:00|6476.1|6474.1|6482.1|6480.1|6482.8|6480.8|6445.8|6443.8|953
1651604400000|2022-05-03 19:00:00|6482.3|6480.3|6470.3|6468.3|6487.1|6485.1|6450.6|6448.6|1247
1651608000000|2022-05-03 20:00:00|6473.4|6469.4|6482.5|6478.5|6496.4|6492.4|6473.4|6469.4|0
1651611600000|2022-05-03 21:00:00|6482.4|6478.4|6483.8|6479.8|6485|6481|6481.6|6477.6|0
1651615200000|2022-05-03 22:00:00|6483.6|6479.6|6479|6475|6488.1|6484.1|6476.8|6472.8|0
1651618800000|2022-05-03 23:00:00|6479.3|6475.3|6482.6|6479.6|6486.5|6483.5|6477.9|6473.9|0
1651622400000|2022-05-04 00:00:00|6482.5|6479.5|6471.9|6468.9|6482.6|6479.6|6469.5|6466.5|0
1651626000000|2022-05-04 01:00:00|6473.6|6470.6|6477.2|6474.2|6484.3|6481.3|6473.5|6470.5|0
1651629600000|2022-05-04 02:00:00|6478.9|6475.9|6465.1|6462.1|6481.5|6478.5|6465.1|6462.1|0
1651633200000|2022-05-04 03:00:00|6465.2|6462.2|6462.4|6459.4|6473.7|6470.7|6459.9|6456.9|0
1651636800000|2022-05-04 04:00:00|6464.1|6461.1|6468.8|6465.8|6476.5|6473.5|6464.1|6461.1|0
1651640400000|2022-05-04 05:00:00|6468|6465|6469.8|6466.8|6474.2|6471.2|6462.7|6459.7|0
1651644000000|2022-05-04 06:00:00|6469.7|6466.7|6478.1|6476.1|6481.1|6479.1|6461.1|6459.1|1059
1651647600000|2022-05-04 07:00:00|6477.6|6476.6|6472.1|6471.1|6496.3|6495.3|6447.8|6446.8|5776
1651651200000|2022-05-04 08:00:00|6472.3|6471.3|6455.8|6454.8|6473.8|6472.8|6455.3|6454.3|2732
1651654800000|2022-05-04 09:00:00|6455.6|6454.6|6448.4|6447.4|6456.6|6455.6|6439.9|6438.9|2638
1651658400000|2022-05-04 10:00:00|6448.7|6447.7|6447.4|6446.4|6452.9|6451.9|6440.2|6439.2|2031
1651662000000|2022-05-04 11:00:00|6446.2|6445.2|6446.7|6445.7|6452.7|6451.7|6440.9|6439.9|1646
1651665600000|2022-05-04 12:00:00|6446.9|6445.9|6434.9|6433.9|6451.9|6450.9|6431.9|6430.9|2253
1651669200000|2022-05-04 13:00:00|6434.2|6433.2|6444.1|6443.1|6461.1|6460.1|6434.2|6433.2|4489
1651672800000|2022-05-04 14:00:00|6445.3|6444.3|6417.1|6416.1|6448.6|6447.6|6411.4|6410.4|6639
1651676400000|2022-05-04 15:00:00|6417.4|6416.4|6420.4|6418.4|6425.4|6423.4|6389.4|6387.4|11537
1651680000000|2022-05-04 16:00:00|6420.6|6418.6|6441.6|6439.6|6442.6|6440.6|6410.6|6408.6|1865
1651683600000|2022-05-04 17:00:00|6441.9|6439.9|6438.4|6436.4|6450.1|6448.1|6429.9|6427.9|1262
1651687200000|2022-05-04 18:00:00|6438.6|6436.6|6485.4|6483.4|6491.4|6489.4|6406.6|6404.6|3089
1651690800000|2022-05-04 19:00:00|6486.1|6484.1|6535.4|6533.4|6544.9|6542.9|6483.4|6481.4|4129
1651694400000|2022-05-04 20:00:00|6533.6|6531.6|6520.9|6516.9|6538.9|6534.9|6519.7|6515.7|0
1651698000000|2022-05-04 21:00:00|6521|6517|6524.8|6520.8|6526.4|6522.4|6519.9|6515.9|0
1651701600000|2022-05-04 22:00:00|6526.3|6522.3|6518.7|6514.7|6535.5|6531.5|6518.4|6514.4|0
1651705200000|2022-05-04 23:00:00|6519.1|6515.1|6519.8|6516.8|6523.4|6519.4|6516.2|6513.2|0
1651708800000|2022-05-05 00:00:00|6520.1|6517.1|6530.3|6527.3|6535.9|6532.9|6516.1|6513.1|0
1651712400000|2022-05-05 01:00:00|6530.1|6527.1|6518.7|6515.7|6533.9|6530.9|6515.2|6512.2|0
1651716000000|2022-05-05 02:00:00|6519.5|6516.5|6521.7|6518.7|6528.5|6525.5|6518.6|6515.6|0
1651719600000|2022-05-05 03:00:00|6521.8|6518.8|6534.7|6531.7|6536.8|6533.8|6521.8|6518.8|0
1651723200000|2022-05-05 04:00:00|6533.8|6530.8|6539.5|6536.5|6545|6542|6533.8|6530.8|0
1651726800000|2022-05-05 05:00:00|6540.4|6537.4|6538.6|6535.6|6544|6541|6528.1|6525.1|0
1651730400000|2022-05-05 06:00:00|6540.3|6537.3|6543.4|6541.4|6549.1|6547.1|6525.9|6523.9|2903
1651734000000|2022-05-05 07:00:00|6544.1|6542.1|6526|6525|6560.4|6559.4|6510.6|6509.6|12236
1651737600000|2022-05-05 08:00:00|6524.7|6523.7|6492.2|6491.2|6528.7|6527.7|6488|6487|4007
1651741200000|2022-05-05 09:00:00|6492|6491|6499.2|6498.2|6503.7|6502.7|6480.7|6479.7|2946
1651744800000|2022-05-05 10:00:00|6498.7|6497.7|6513.7|6512.7|6520.7|6519.7|6494.7|6493.7|2521
1651748400000|2022-05-05 11:00:00|6514.2|6513.2|6516.8|6515.8|6527.7|6526.7|6508.5|6507.5|3435
1651752000000|2022-05-05 12:00:00|6517.1|6516.1|6505.3|6504.3|6521.8|6520.8|6505.3|6504.3|3118
1651755600000|2022-05-05 13:00:00|6506.1|6505.1|6458.3|6457.3|6506.1|6505.1|6452.1|6451.1|7271
1651759200000|2022-05-05 14:00:00|6458.6|6457.6|6408.9|6407.9|6459.8|6458.8|6393.6|6392.6|11313
1651762800000|2022-05-05 15:00:00|6409.1|6408.1|6324.2|6322.2|6409.1|6408.1|6323.9|6321.9|14052
1651766400000|2022-05-05 16:00:00|6323.9|6321.9|6337.1|6335.1|6338.1|6336.1|6303.1|6301.1|2684
1651770000000|2022-05-05 17:00:00|6336.9|6334.9|6328.9|6326.9|6353.4|6351.4|6322.6|6320.6|1162
1651773600000|2022-05-05 18:00:00|6328.6|6326.6|6326.9|6324.9|6347.1|6345.1|6311.4|6309.4|1009
1651777200000|2022-05-05 19:00:00|6326.6|6324.6|6332.9|6330.9|6334.4|6332.4|6293.9|6291.9|2555
1651780800000|2022-05-05 20:00:00|6328.4|6324.4|6337|6333|6347.2|6343.2|6323.6|6319.6|0
1651784400000|2022-05-05 21:00:00|6338|6334|6324.2|6320.2|6338.7|6334.7|6322.5|6318.5|0
1651788000000|2022-05-05 22:00:00|6324.1|6320.1|6325.9|6321.9|6329.6|6325.6|6313|6309|0
1651791600000|2022-05-05 23:00:00|6325.8|6321.8|6329.8|6326.8|6331.3|6328.3|6320.6|6317.6|0
1651795200000|2022-05-06 00:00:00|6330.6|6327.6|6315.3|6312.3|6332.5|6329.5|6309.6|6306.6|0
1651798800000|2022-05-06 01:00:00|6313.6|6310.6|6311.9|6308.9|6318.8|6315.8|6305|6302|0
1651802400000|2022-05-06 02:00:00|6312|6309|6322.4|6319.4|6324.2|6321.2|6304.3|6301.3|0
1651806000000|2022-05-06 03:00:00|6322.5|6319.5|6338.6|6335.6|6338.6|6335.6|6312.4|6309.4|0
1651809600000|2022-05-06 04:00:00|6338.7|6335.7|6321.7|6318.7|6338.7|6335.7|6314.5|6311.5|0
1651813200000|2022-05-06 05:00:00|6321.6|6318.6|6320.2|6317.2|6324.4|6321.4|6309|6306|0
1651816800000|2022-05-06 06:00:00|6318.5|6315.5|6323.4|6321.4|6345.1|6343.1|6311.9|6309.9|2170
1651820400000|2022-05-06 07:00:00|6322.9|6321.9|6304.4|6303.4|6324.9|6323.9|6260.4|6259.4|12825
1651824000000|2022-05-06 08:00:00|6305.4|6304.4|6291.7|6290.7|6323.9|6322.9|6283.9|6282.9|7000
1651827600000|2022-05-06 09:00:00|6291.4|6290.4|6302.4|6301.4|6304.4|6303.4|6258.9|6257.9|6513
1651831200000|2022-05-06 10:00:00|6302.9|6301.9|6294.4|6293.4|6307.4|6306.4|6284.4|6283.4|6018
1651834800000|2022-05-06 11:00:00|6294.9|6293.9|6279.2|6278.2|6294.9|6293.9|6266.2|6265.2|4649
1651838400000|2022-05-06 12:00:00|6279|6278|6269.7|6268.7|6320.7|6319.7|6269.7|6268.7|9974
1651842000000|2022-05-06 13:00:00|6270.2|6269.2|6218.7|6217.7|6275.7|6274.7|6212.7|6211.7|13103
1651845600000|2022-05-06 14:00:00|6219.2|6218.2|6275.7|6274.7|6283.7|6282.7|6215|6214|15715
1651849200000|2022-05-06 15:00:00|6274.4|6273.4|6234.9|6232.9|6290.2|6289.2|6230.9|6228.9|18991
1651852800000|2022-05-06 16:00:00|6233.9|6231.9|6286.2|6284.2|6286.9|6284.9|6229.9|6227.9|3158
1651856400000|2022-05-06 17:00:00|6285.9|6283.9|6253.7|6251.7|6294.7|6292.7|6249.7|6247.7|1342
1651860000000|2022-05-06 18:00:00|6253.4|6251.4|6236.7|6234.7|6259.4|6257.4|6225.2|6223.2|2021
1651863600000|2022-05-06 19:00:00|6236.2|6234.2|6256.4|6254.4|6274.9|6272.9|6224.2|6222.2|2073
1651867200000|2022-05-06 20:00:00|6245.2|6243.2|6246.8|6242.8|6259.5|6255.5|6234.3|6230.3|0
1652047200000|2022-05-08 22:00:00|6214.6|6210.6|6227.9|6223.9|6233.6|6229.6|6203.6|6199.6|0
1652050800000|2022-05-08 23:00:00|6227.7|6223.7|6208|6205|6230.1|6226.1|6200.7|6197.7|0
1652054400000|2022-05-09 00:00:00|6207.5|6204.5|6188.8|6185.8|6213|6210|6185.4|6182.4|0
1652058000000|2022-05-09 01:00:00|6189.5|6186.5|6196.7|6193.7|6203.6|6200.6|6177.6|6174.6|0
1652061600000|2022-05-09 02:00:00|6196.8|6193.8|6204|6201|6204|6201|6185|6182|0
1652065200000|2022-05-09 03:00:00|6204.1|6201.1|6210.9|6207.9|6216.4|6213.4|6202.3|6199.3|0
1652068800000|2022-05-09 04:00:00|6210.8|6207.8|6203.9|6200.9|6212.5|6209.5|6202.3|6199.3|0
1652072400000|2022-05-09 05:00:00|6204.7|6201.7|6193.1|6190.1|6209.3|6206.3|6190.8|6187.8|0
1652076000000|2022-05-09 06:00:00|6194.8|6191.8|6207.4|6205.4|6222.9|6220.9|6183.4|6181.4|2399
1652079600000|2022-05-09 07:00:00|6206.9|6205.9|6202.2|6201.2|6262.9|6261.9|6198.7|6197.7|10384
1652083200000|2022-05-09 08:00:00|6202.5|6201.5|6186.2|6185.2|6202.5|6201.5|6148.7|6147.7|8295
1652086800000|2022-05-09 09:00:00|6186.7|6185.7|6180|6179|6208.7|6207.7|6162.2|6161.2|6618
1652090400000|2022-05-09 10:00:00|6180.7|6179.7|6123.7|6122.7|6186.2|6185.2|6120.5|6119.5|5192
1652094000000|2022-05-09 11:00:00|6124.2|6123.2|6147.6|6146.6|6149.6|6148.6|6115.1|6114.1|4936
1652097600000|2022-05-09 12:00:00|6147.4|6146.4|6156.6|6155.6|6165.9|6164.9|6123.9|6122.9|6853
1652101200000|2022-05-09 13:00:00|6156.9|6155.9|6152.9|6151.9|6166.1|6165.1|6139.9|6138.9|7363
1652104800000|2022-05-09 14:00:00|6152.6|6151.6|6122.8|6121.8|6163.8|6162.8|6121.1|6120.1|9029
1652108400000|2022-05-09 15:00:00|6122.6|6121.6|6113.3|6111.3|6127.3|6126.3|6067.3|6065.3|16313
1652112000000|2022-05-09 16:00:00|6113.6|6111.6|6109.1|6107.1|6147.1|6145.1|6095.1|6093.1|2561
1652115600000|2022-05-09 17:00:00|6108.8|6106.8|6109.1|6107.1|6119.6|6117.6|6093.3|6091.3|1486
1652119200000|2022-05-09 18:00:00|6108.6|6106.6|6113.1|6111.1|6120.8|6118.8|6093.6|6091.6|1388
1652122800000|2022-05-09 19:00:00|6114.6|6112.6|6081.6|6079.6|6123.6|6121.6|6062.3|6060.3|2459
1652126400000|2022-05-09 20:00:00|6082.4|6078.4|6085.7|6081.7|6105.1|6101.1|6082.3|6078.3|0
1652130000000|2022-05-09 21:00:00|6085.4|6081.4|6089|6085|6089.7|6085.7|6084.2|6080.2|0
1652133600000|2022-05-09 22:00:00|6089.1|6085.1|6102.9|6098.9|6105.6|6101.6|6089.1|6085.1|0
1652137200000|2022-05-09 23:00:00|6103|6099|6101.1|6098.1|6103.8|6100|6088.5|6085.5|0
1652140800000|2022-05-10 00:00:00|6100.7|6097.7|6039.6|6036.6|6102.1|6099.1|6024.8|6021.8|0
1652144400000|2022-05-10 01:00:00|6040.5|6037.5|6070.4|6067.4|6073.9|6070.9|6028.8|6025.8|0
1652148000000|2022-05-10 02:00:00|6070.5|6067.5|6088|6085|6099.6|6096.6|6066.9|6063.9|0
1652151600000|2022-05-10 03:00:00|6089.7|6086.7|6096.1|6093.1|6096.1|6093.1|6075.6|6072.6|0
1652155200000|2022-05-10 04:00:00|6094.4|6091.4|6094.7|6091.7|6105.6|6102.6|6089.4|6086.4|0
1652158800000|2022-05-10 05:00:00|6096.4|6093.4|6114.5|6111.5|6127.4|6124.4|6093.2|6090.2|0
1652162400000|2022-05-10 06:00:00|6113.5|6110.5|6165.1|6163.1|6180.3|6178.3|6106.1|6104.1|3377
1652166000000|2022-05-10 07:00:00|6164.6|6163.6|6133.7|6132.7|6171.1|6170.1|6128.6|6127.6|11279
1652169600000|2022-05-10 08:00:00|6133.4|6132.4|6154.9|6153.9|6179.2|6178.2|6129.7|6128.7|6024
1652173200000|2022-05-10 09:00:00|6155.2|6154.2|6135.7|6134.7|6175.7|6174.7|6133.7|6132.7|5875
1652176800000|2022-05-10 10:00:00|6135.9|6134.9|6138.7|6137.7|6151.4|6150.4|6127.4|6126.4|4566
1652180400000|2022-05-10 11:00:00|6138.4|6137.4|6138.5|6137.5|6148.4|6147.4|6118.4|6117.4|3627
1652184000000|2022-05-10 12:00:00|6138.2|6137.2|6193.2|6192.2|6195.2|6194.2|6137.5|6136.5|5396
1652187600000|2022-05-10 13:00:00|6193.5|6192.5|6202.2|6201.2|6209.7|6208.7|6171.7|6170.7|10298
1652191200000|2022-05-10 14:00:00|6202.5|6201.5|6149.9|6148.9|6206.7|6205.7|6144.9|6143.9|10152
1652194800000|2022-05-10 15:00:00|6150.2|6149.2|6121.2|6119.2|6161.4|6160.4|6108.7|6106.7|15316
1652198400000|2022-05-10 16:00:00|6121.4|6119.4|6107.7|6105.7|6134.9|6132.9|6093.7|6091.7|2681
1652202000000|2022-05-10 17:00:00|6107.4|6105.4|6178.4|6176.4|6178.7|6176.7|6104.9|6102.9|2206
1652205600000|2022-05-10 18:00:00|6178.7|6176.7|6160.2|6158.2|6179.7|6177.7|6145.9|6143.9|1440
1652209200000|2022-05-10 19:00:00|6160.7|6158.7|6154.2|6152.2|6173.2|6171.2|6153.7|6151.7|422
1652212800000|2022-05-10 20:00:00|6148.3|6144.3|6141.2|6137.2|6152.7|6148.7|6133.6|6129.6|0
1652216400000|2022-05-10 21:00:00|6141|6137|6140.8|6136.8|6142.3|6138.3|6140.1|6136.1|0
1652220000000|2022-05-10 22:00:00|6140.7|6136.7|6147.6|6143.6|6149.9|6145.9|6136.6|6132.6|0
1652223600000|2022-05-10 23:00:00|6147.8|6143.8|6140.4|6137.4|6151.2|6147.2|6131.9|6128.9|0
1652227200000|2022-05-11 00:00:00|6139.9|6136.9|6132|6129|6155.4|6152.4|6126.3|6123.3|0
1652230800000|2022-05-11 01:00:00|6132.1|6129.1|6159.4|6156.4|6161.2|6158.2|6125.2|6122.2|0
1652234400000|2022-05-11 02:00:00|6157.7|6154.7|6166.3|6163.3|6171.5|6168.5|6154.3|6151.3|0
1652238000000|2022-05-11 03:00:00|6165.4|6162.4|6167.9|6164.9|6173|6170|6162.7|6159.7|0
1652241600000|2022-05-11 04:00:00|6167.1|6164.1|6161.3|6158.3|6168|6165|6154.2|6151.2|0
1652245200000|2022-05-11 05:00:00|6161.4|6158.4|6164|6161|6179.2|6176.2|6160.6|6157.6|0
1652248800000|2022-05-11 06:00:00|6164.5|6160.5|6175.2|6173.2|6198.7|6196.7|6161.4|6158.7|1905
1652252400000|2022-05-11 07:00:00|6174.7|6173.7|6169.9|6168.9|6192.9|6191.9|6141.4|6140.4|10050
1652256000000|2022-05-11 08:00:00|6169.6|6168.6|6231.1|6230.1|6240.9|6239.9|6166.4|6165.4|6116
1652259600000|2022-05-11 09:00:00|6231.4|6230.4|6224.9|6223.9|6246.9|6245.9|6221.6|6220.6|6276
1652263200000|2022-05-11 10:00:00|6225.1|6224.1|6241.6|6240.6|6244.9|6243.9|6210.4|6209.4|4016
1652266800000|2022-05-11 11:00:00|6242.4|6241.4|6242.6|6241.6|6248.1|6247.1|6230.9|6229.9|3073
1652270400000|2022-05-11 12:00:00|6243.1|6242.1|6146.6|6145.6|6247.9|6246.9|6134.6|6133.6|11107
1652274000000|2022-05-11 13:00:00|6146.4|6145.4|6237.4|6236.4|6253.1|6252.1|6143.6|6142.6|12432
1652277600000|2022-05-11 14:00:00|6238.1|6237.1|6246.1|6245.1|6259.6|6258.6|6211.1|6210.1|9868
1652281200000|2022-05-11 15:00:00|6245.9|6244.9|6262.6|6260.6|6296.9|6294.9|6238.4|6237.4|18122
1652284800000|2022-05-11 16:00:00|6262.4|6260.4|6213.9|6211.9|6267.6|6265.6|6212.6|6210.6|3824
1652288400000|2022-05-11 17:00:00|6213.4|6211.4|6172.1|6170.1|6215.9|6213.9|6167.9|6165.9|2310
1652292000000|2022-05-11 18:00:00|6171.9|6169.9|6190.1|6188.1|6217.6|6215.6|6171.9|6169.9|2357
1652295600000|2022-05-11 19:00:00|6189.9|6187.9|6156.1|6154.1|6191.4|6189.4|6149.9|6147.9|2281
1652299200000|2022-05-11 20:00:00|6185.4|6183.4|6173.4|6169.4|6185.4|6183.4|6150.9|6146.9|0
1652302800000|2022-05-11 21:00:00|6173.7|6169.7|6169.8|6165.8|6174.4|6170.4|6165.4|6161.4|0
1652306400000|2022-05-11 22:00:00|6168.9|6164.9|6173|6169|6173.4|6169.4|6151.1|6147.1|0
1652310000000|2022-05-11 23:00:00|6173.2|6169.2|6176.5|6173.5|6181.9|6178.9|6164.3|6161.3|0
1652313600000|2022-05-12 00:00:00|6176.9|6173.9|6170.5|6167.5|6176.9|6173.9|6126.4|6123.4|0
1652317200000|2022-05-12 01:00:00|6169.7|6166.7|6171.8|6168.8|6178.8|6175.8|6157.5|6154.5|0
1652320800000|2022-05-12 02:00:00|6170.1|6167.1|6156.4|6153.4|6176.9|6173.9|6147.8|6144.8|0
1652324400000|2022-05-12 03:00:00|6156.5|6153.5|6153.3|6150.3|6159.9|6156.9|6146.2|6143.2|0
1652328000000|2022-05-12 04:00:00|6153.4|6150.4|6147|6144|6155.1|6152.1|6134.5|6131.5|0
1652331600000|2022-05-12 05:00:00|6148.7|6145.7|6122.4|6119.4|6150.5|6147.5|6118.2|6115.2|0
1652335200000|2022-05-12 06:00:00|6120.7|6117.7|6135.1|6133.1|6151.9|6149.9|6118.1|6116.1|2029
1652338800000|2022-05-12 07:00:00|6134.6|6133.6|6169.9|6168.9|6188.6|6187.6|6112.4|6111.4|14769
1652342400000|2022-05-12 08:00:00|6170.6|6169.6|6131.6|6130.6|6173.6|6172.6|6119.6|6118.6|5730
1652346000000|2022-05-12 09:00:00|6131.9|6130.9|6109.1|6108.1|6134.4|6133.4|6103.4|6102.4|4368
1652349600000|2022-05-12 10:00:00|6109.4|6108.4|6124.4|6123.4|6126.9|6125.9|6097.6|6096.6|3566
1652353200000|2022-05-12 11:00:00|6124.6|6123.6|6106.3|6105.3|6152.6|6151.6|6106|6105|4541
1652356800000|2022-05-12 12:00:00|6105.3|6104.3|6116.8|6115.8|6122|6121|6098.5|6097.5|5720
1652360400000|2022-05-12 13:00:00|6117|6116|6149|6148|6161|6160|6110.3|6109.3|8987
1652364000000|2022-05-12 14:00:00|6147.5|6146.5|6214|6213|6217.2|6216.2|6140.8|6139.8|9798
1652367600000|2022-05-12 15:00:00|6214.5|6213.5|6169.6|6167.6|6240|6239|6169.1|6167.1|14247
1652371200000|2022-05-12 16:00:00|6169.9|6167.9|6198.9|6196.9|6216.1|6214.1|6163.6|6161.6|2679
1652374800000|2022-05-12 17:00:00|6198.6|6196.6|6159.6|6157.6|6204.6|6202.6|6150.6|6148.6|1481
1652378400000|2022-05-12 18:00:00|6159.4|6157.4|6143.9|6141.9|6173.6|6171.6|6141.4|6139.4|1796
1652382000000|2022-05-12 19:00:00|6144.4|6142.4|6199.4|6197.4|6201.4|6199.4|6140.6|6138.6|2995
1652385600000|2022-05-12 20:00:00|6199.2|6195.4|6165.7|6161.7|6208.4|6204.4|6157.8|6153.8|0
1652389200000|2022-05-12 21:00:00|6165.8|6161.8|6173.6|6169.6|6173.6|6169.6|6165.5|6161.5|0
1652392800000|2022-05-12 22:00:00|6173.7|6169.7|6185.1|6181.1|6188.7|6184.7|6173.7|6169.7|0
1652396400000|2022-05-12 23:00:00|6185.6|6181.6|6220.9|6217.9|6224.7|6221.7|6184.5|6180.5|0
1652400000000|2022-05-13 00:00:00|6220.8|6217.8|6256.9|6253.9|6258.7|6255.7|6214.3|6211.3|0
1652403600000|2022-05-13 01:00:00|6255.2|6252.2|6267|6264|6270.5|6267.5|6252.2|6249.2|0
1652407200000|2022-05-13 02:00:00|6267.1|6264.1|6261|6258|6273.7|6270.7|6259.3|6256.3|0
1652410800000|2022-05-13 03:00:00|6259.3|6256.3|6278.4|6275.4|6286.6|6283.6|6259.3|6256.3|0
1652414400000|2022-05-13 04:00:00|6278.3|6275.3|6269.8|6266.8|6279.2|6276.2|6266.1|6263.1|0
1652418000000|2022-05-13 05:00:00|6271.5|6268.5|6278.3|6275.3|6280.6|6277.6|6265.1|6262.1|0
1652421600000|2022-05-13 06:00:00|6273.3|6270.3|6257.9|6255.9|6274.6|6272.6|6244.4|6242.4|3072
1652425200000|2022-05-13 07:00:00|6257.4|6256.4|6262.7|6261.7|6283.2|6282.2|6237.6|6236.6|10160
1652428800000|2022-05-13 08:00:00|6262.5|6261.5|6288.7|6287.7|6299.2|6298.2|6262.5|6261.5|6261
1652432400000|2022-05-13 09:00:00|6289|6288|6294.2|6293.2|6308.5|6307.5|6285.7|6284.7|8171
1652436000000|2022-05-13 10:00:00|6295|6294|6313|6312|6315.2|6314.2|6294.7|6293.7|3146
1652439600000|2022-05-13 11:00:00|6311.7|6310.7|6308|6307|6315.2|6314.2|6297.3|6296.3|2515
1652443200000|2022-05-13 12:00:00|6308.3|6307.3|6317.5|6316.5|6325.5|6324.5|6306.5|6305.5|3406
1652446800000|2022-05-13 13:00:00|6317.8|6316.8|6324.8|6323.8|6328.5|6327.5|6302.3|6301.3|6225
1652450400000|2022-05-13 14:00:00|6327.3|6326.3|6337.7|6336.7|6357.2|6356.2|6327|6326|9768
1652454000000|2022-05-13 15:00:00|6337.4|6336.4|6357.3|6355.3|6365.3|6363.3|6336.7|6335.7|13188
1652457600000|2022-05-13 16:00:00|6357.8|6355.8|6368.8|6366.8|6374.5|6372.5|6354.5|6352.5|1708
1652461200000|2022-05-13 17:00:00|6368.5|6366.5|6346.8|6344.8|6372.3|6370.3|6344.3|6342.3|748
1652464800000|2022-05-13 18:00:00|6346.5|6344.5|6358|6356|6358.3|6356.3|6329|6327|1453
1652468400000|2022-05-13 19:00:00|6358.3|6356.3|6373.8|6371.8|6373.8|6371.8|6353.3|6351.3|1825
1652472000000|2022-05-13 20:00:00|6371.8|6367.8|6359.7|6355.7|6371.8|6367.8|6354.4|6350.4|0
1652475600000|2022-05-13 21:00:00|6359.8|6355.8|6359.8|6355.8|6359.8|6355.8|6359.8|6355.8|0
1652652000000|2022-05-15 22:00:00|6369.7|6365.7|6395.2|6391.2|6402.5|6398.5|6369.1|6365.1|0
1652655600000|2022-05-15 23:00:00|6395.4|6391.4|6395.5|6392.5|6405|6402|6386.3|6382.3|0
1652659200000|2022-05-16 00:00:00|6395.2|6392.2|6381.4|6378.4|6396.4|6393.4|6373.1|6370.1|0
1652662800000|2022-05-16 01:00:00|6379.7|6376.7|6352.2|6349.2|6389.9|6386.9|6347.2|6344.2|0
1652666400000|2022-05-16 02:00:00|6352.1|6349.1|6333.7|6330.7|6352.1|6349.1|6314.5|6311.5|0
1652670000000|2022-05-16 03:00:00|6335.4|6332.4|6322|6319|6336.5|6333.5|6313.2|6310.2|0
1652673600000|2022-05-16 04:00:00|6323.6|6320.6|6339|6336|6340.4|6337.4|6322|6319|0
1652677200000|2022-05-16 05:00:00|6339.1|6336.1|6342.3|6339.3|6346.1|6343.1|6332.2|6329.2|0
1652680800000|2022-05-16 06:00:00|6344|6341|6325.3|6323.3|6346.2|6342.2|6318.8|6316.8|2053
1652684400000|2022-05-16 07:00:00|6324.8|6323.8|6319|6318|6330.3|6329.3|6285.5|6284.5|10916
1652688000000|2022-05-16 08:00:00|6319.3|6318.3|6365.5|6364.5|6366|6365|6319.3|6318.3|8211
1652691600000|2022-05-16 09:00:00|6365|6364|6337.3|6336.3|6370.5|6369.5|6333.8|6332.8|30484
1652695200000|2022-05-16 10:00:00|6337.8|6336.8|6344|6343|6350.5|6349.5|6336|6335|3572
1652698800000|2022-05-16 11:00:00|6344.3|6343.3|6336|6335|6355.3|6354.3|6334|6333|7261
1652702400000|2022-05-16 12:00:00|6336.5|6335.5|6346|6345|6356.5|6355.5|6335|6334|6408
1652706000000|2022-05-16 13:00:00|6346.3|6345.3|6322|6321|6347.5|6346.5|6308.5|6307.5|16934
1652709600000|2022-05-16 14:00:00|6321.5|6320.5|6325.5|6324.5|6346.5|6345.5|6307.5|6306.5|14349
1652713200000|2022-05-16 15:00:00|6325.2|6324.2|6359.9|6357.9|6361.4|6359.4|6317.9|6315.9|20519
1652716800000|2022-05-16 16:00:00|6360.4|6358.4|6340.7|6338.7|6361.9|6359.9|6336.9|6334.9|2279
1652720400000|2022-05-16 17:00:00|6340.4|6338.4|6367.2|6365.2|6375.7|6373.7|6336.2|6334.2|846
1652724000000|2022-05-16 18:00:00|6367.4|6365.4|6376.4|6374.4|6387.7|6385.7|6361.2|6359.2|851
1652727600000|2022-05-16 19:00:00|6376.7|6374.7|6353.7|6351.7|6379.4|6377.4|6345.7|6343.7|1402
1652731200000|2022-05-16 20:00:00|6355.9|6351.9|6344.2|6340.2|6355.9|6351.9|6343.2|6339.2|0
1652734800000|2022-05-16 21:00:00|6343.8|6339.8|6343.8|6339.8|6345.1|6341.1|6341.9|6337.9|0
1652738400000|2022-05-16 22:00:00|6343.9|6339.9|6353.4|6349.4|6356|6352|6343.9|6339.9|0
1652742000000|2022-05-16 23:00:00|6353.5|6349.5|6357.6|6354.6|6358.3|6355.3|6348.1|6345.1|0
1652745600000|2022-05-17 00:00:00|6357.7|6354.7|6362.6|6359.6|6376.3|6373.3|6350.2|6347.2|0
1652749200000|2022-05-17 01:00:00|6362.5|6359.5|6384.7|6381.7|6384.8|6381.8|6357.4|6354.4|0
1652752800000|2022-05-17 02:00:00|6383.1|6380.1|6369.4|6366.4|6384.1|6381.1|6366|6363|0
1652756400000|2022-05-17 03:00:00|6370.3|6367.3|6378.2|6375.2|6380.2|6377.2|6368.6|6365.6|0
1652760000000|2022-05-17 04:00:00|6377.3|6374.3|6378.1|6375.1|6380.2|6377.2|6373.1|6370.1|0
1652763600000|2022-05-17 05:00:00|6377.3|6374.3|6387.6|6384.6|6391|6388|6373|6370|0
1652767200000|2022-05-17 06:00:00|6388.1|6384.1|6392.2|6390.2|6392.2|6390.2|6374.9|6372.9|2469
1652770800000|2022-05-17 07:00:00|6391.7|6390.7|6413.5|6412.5|6423|6422|6371.9|6370.9|55462
1652774400000|2022-05-17 08:00:00|6413.8|6412.8|6428.8|6427.8|6449.5|6448.5|6413.5|6412.5|28440
1652778000000|2022-05-17 09:00:00|6429|6428|6443.8|6442.8|6448.3|6447.3|6424.3|6423.3|27868
1652781600000|2022-05-17 10:00:00|6443.5|6442.5|6438.8|6437.8|6449|6448|6428.5|6427.5|34900
1652785200000|2022-05-17 11:00:00|6439|6438|6429.1|6428.1|6443|6442|6419.6|6418.6|3910
1652788800000|2022-05-17 12:00:00|6428.8|6427.8|6428.1|6427.1|6433.3|6432.3|6412.3|6411.3|9745
1652792400000|2022-05-17 13:00:00|6427.8|6426.8|6413.3|6412.3|6434.8|6433.8|6406.1|6405.1|29074
1652796000000|2022-05-17 14:00:00|6413.8|6412.8|6409.2|6408.2|6425.3|6424.3|6395|6394|17406
1652799600000|2022-05-17 15:00:00|6409.5|6408.5|6433.7|6431.7|6436.7|6434.7|6404.5|6403.5|25654
1652803200000|2022-05-17 16:00:00|6434|6432|6439.7|6437.7|6446.2|6444.2|6419.7|6417.7|3146
1652806800000|2022-05-17 17:00:00|6440|6438|6440.2|6438.2|6449.2|6447.2|6432.2|6430.2|589
1652810400000|2022-05-17 18:00:00|6440.5|6438.5|6448.2|6446.2|6451.7|6449.7|6412.2|6410.2|1383
1652814000000|2022-05-17 19:00:00|6448.5|6446.5|6460|6458|6460.5|6458.5|6447|6445|1525
1652817600000|2022-05-17 20:00:00|6460.1|6456.1|6465.5|6461.5|6468|6464|6452.7|6448.7|0
1652821200000|2022-05-17 21:00:00|6465.3|6461.3|6465.7|6461.7|6465.7|6461.7|6464.7|6460.7|0
1652824800000|2022-05-17 22:00:00|6465.8|6461.8|6465.1|6461.1|6472.3|6468.3|6464.8|6460.8|0
1652828400000|2022-05-17 23:00:00|6465.3|6461.3|6457.5|6454.5|6465.8|6462.6|6456.3|6453.3|0
1652832000000|2022-05-18 00:00:00|6457.8|6454.8|6454|6451|6468.5|6465.5|6453.1|6450.1|0
1652835600000|2022-05-18 01:00:00|6454.8|6451.8|6444.8|6441.8|6456.6|6453.6|6434.5|6431.5|0
1652839200000|2022-05-18 02:00:00|6446.5|6443.5|6441.6|6438.6|6450.1|6447.1|6438.8|6435.8|0
1652842800000|2022-05-18 03:00:00|6441.5|6438.5|6431.6|6428.6|6445|6442|6421.2|6418.2|0
1652846400000|2022-05-18 04:00:00|6433.2|6430.2|6433.6|6430.6|6437.7|6434.7|6427.4|6424.4|0
1652850000000|2022-05-18 05:00:00|6434.4|6431.4|6445.5|6442.5|6449.7|6446.7|6433.6|6430.6|0
1652853600000|2022-05-18 06:00:00|6447.2|6444.2|6438.5|6436.5|6455.5|6453.5|6433.2|6431.2|1819
1652857200000|2022-05-18 07:00:00|6438|6437|6421.1|6420.1|6456.2|6455.2|6416.6|6415.6|25473
1652860800000|2022-05-18 08:00:00|6421.4|6420.4|6426.6|6425.6|6432.1|6431.1|6407.6|6406.6|16157
1652864400000|2022-05-18 09:00:00|6426.9|6425.9|6433.6|6432.6|6434.4|6433.4|6416.6|6415.6|21058
1652868000000|2022-05-18 10:00:00|6433.9|6432.9|6423.1|6422.1|6437.4|6436.4|6418.6|6417.6|9621
1652871600000|2022-05-18 11:00:00|6423.4|6422.4|6411.6|6410.6|6427.4|6426.4|6406.9|6405.9|12785
1652875200000|2022-05-18 12:00:00|6411.9|6410.9|6390.4|6389.4|6420.6|6419.6|6389.1|6388.1|6711
1652878800000|2022-05-18 13:00:00|6390.6|6389.6|6365.4|6364.4|6393.1|6392.1|6361.1|6360.1|17549
1652882400000|2022-05-18 14:00:00|6365.6|6364.6|6390.1|6389.1|6391.9|6390.9|6364.6|6363.6|11845
1652886000000|2022-05-18 15:00:00|6389.9|6388.9|6333.6|6331.6|6389.9|6388.9|6332.1|6330.1|30440
1652889600000|2022-05-18 16:00:00|6333.9|6331.9|6346.4|6344.4|6346.6|6344.6|6323.6|6321.6|1901
1652893200000|2022-05-18 17:00:00|6346.1|6344.1|6309.4|6307.4|6346.4|6344.4|6306.4|6304.4|2058
1652896800000|2022-05-18 18:00:00|6309.1|6307.1|6294.6|6292.6|6317.1|6315.1|6292.1|6290.1|1055
1652900400000|2022-05-18 19:00:00|6294.4|6292.4|6292.4|6290.4|6309.6|6307.6|6287.9|6285.9|1880
1652904000000|2022-05-18 20:00:00|6299.1|6297.1|6283.9|6279.9|6299.1|6297.1|6267.2|6263.2|0
1652907600000|2022-05-18 21:00:00|6283.6|6279.6|6286.3|6282.3|6288|6284|6283.2|6279.2|0
1652911200000|2022-05-18 22:00:00|6287.7|6283.7|6287.3|6283.3|6291.2|6287.2|6278.9|6274.9|0
1652914800000|2022-05-18 23:00:00|6287.4|6283.4|6256.3|6253.3|6288.8|6284.8|6255.8|6252.8|0
1652918400000|2022-05-19 00:00:00|6255.6|6252.6|6280.9|6277.9|6284.7|6281.7|6250.6|6247.6|0
1652922000000|2022-05-19 01:00:00|6281|6278|6272.4|6269.4|6287.9|6284.9|6265.2|6262.2|0
1652925600000|2022-05-19 02:00:00|6272.3|6269.3|6296.7|6293.7|6296.7|6293.7|6270.6|6267.6|0
1652929200000|2022-05-19 03:00:00|6295.9|6292.9|6307.2|6304.2|6313.9|6310.9|6291.5|6288.5|0
1652932800000|2022-05-19 04:00:00|6307.1|6304.1|6311.6|6308.6|6317|6314|6303.2|6300.2|0
1652936400000|2022-05-19 05:00:00|6313.3|6310.3|6301.5|6298.5|6316.8|6313.8|6290.1|6287.1|0
1652940000000|2022-05-19 06:00:00|6299.8|6296.8|6284.4|6282.4|6310.6|6308.6|6280.6|6278.6|1757
1652943600000|2022-05-19 07:00:00|6283.9|6282.9|6252.8|6251.8|6291.9|6290.9|6217.6|6216.6|9739
1652947200000|2022-05-19 08:00:00|6252.6|6251.6|6229.3|6228.3|6256.6|6255.6|6229.1|6228.1|16210
1652950800000|2022-05-19 09:00:00|6229.1|6228.1|6208.8|6207.8|6239.3|6238.3|6195.8|6194.8|8876
1652954400000|2022-05-19 10:00:00|6208.6|6207.6|6231.6|6230.6|6231.8|6230.8|6203.3|6202.3|3240
1652958000000|2022-05-19 11:00:00|6230.3|6229.3|6245.4|6244.4|6256.3|6255.3|6212.8|6211.8|11458
1652961600000|2022-05-19 12:00:00|6245.9|6244.9|6226.4|6225.4|6249.4|6248.4|6216.7|6215.7|2696
1652965200000|2022-05-19 13:00:00|6225.9|6224.9|6222.4|6221.4|6252.9|6251.9|6202.7|6201.7|22176
1652968800000|2022-05-19 14:00:00|6222.2|6221.2|6262.2|6261.2|6269.9|6268.9|6219.2|6218.2|6510
1652972400000|2022-05-19 15:00:00|6262.7|6261.7|6288.2|6286.2|6300.7|6298.7|6246.9|6245.9|13476
1652976000000|2022-05-19 16:00:00|6288.4|6286.4|6272.7|6270.7|6298.4|6296.4|6256.4|6254.4|1540
1652979600000|2022-05-19 17:00:00|6272.9|6270.9|6293.7|6291.7|6295.9|6293.9|6251.9|6249.9|1188
1652983200000|2022-05-19 18:00:00|6293.9|6291.9|6304.9|6302.9|6306.4|6304.4|6275.9|6273.9|545
1652986800000|2022-05-19 19:00:00|6305.2|6303.2|6282.2|6280.2|6317.7|6315.7|6273.9|6271.9|1708
1652990400000|2022-05-19 20:00:00|6283.2|6279.2|6280.7|6276.7|6285.4|6281.4|6266.3|6262.3|0
1652994000000|2022-05-19 21:00:00|6280.6|6276.6|6279|6275|6280.7|6276.7|6278.1|6274.1|0
1652997600000|2022-05-19 22:00:00|6279.1|6275.1|6286.5|6282.5|6293.6|6289.6|6279.1|6275.1|0
1653001200000|2022-05-19 23:00:00|6286.9|6282.9|6294.4|6291.4|6298|6295|6280.7|6277.7|0
1653004800000|2022-05-20 00:00:00|6294.5|6291.5|6300.5|6297.5|6313.3|6310.3|6294.4|6291.4|0
1653008400000|2022-05-20 01:00:00|6299.6|6296.6|6324.5|6321.5|6330|6327|6297.9|6294.9|0
1653012000000|2022-05-20 02:00:00|6325.4|6322.4|6325.4|6322.4|6328.2|6325.2|6308.6|6305.6|0
1653015600000|2022-05-20 03:00:00|6323.7|6320.7|6316.6|6313.6|6325.3|6322.3|6313.2|6310.2|0
1653019200000|2022-05-20 04:00:00|6314.9|6311.9|6329.5|6326.5|6333.6|6330.6|6314.9|6311.9|0
1653022800000|2022-05-20 05:00:00|6327.8|6324.8|6323.6|6320.6|6332.1|6329.1|6318.5|6315.5|0
1653026400000|2022-05-20 06:00:00|6322|6319|6309.4|6307.4|6331.7|6329.7|6300.9|6298.9|3150
1653030000000|2022-05-20 07:00:00|6308.9|6307.9|6327.3|6326.3|6337.6|6336.6|6287.4|6286.4|13602
1653033600000|2022-05-20 08:00:00|6327.8|6326.8|6341.6|6340.6|6349.6|6348.6|6315.8|6314.8|5878
1653037200000|2022-05-20 09:00:00|6341.3|6340.3|6349.8|6348.8|6352.3|6351.3|6329.1|6328.1|5134
1653040800000|2022-05-20 10:00:00|6349.3|6348.3|6366.6|6365.6|6367.3|6366.3|6340.8|6339.8|3681
1653044400000|2022-05-20 11:00:00|6368.1|6367.1|6371.4|6370.4|6378.6|6377.6|6355.3|6354.3|4447
1653048000000|2022-05-20 12:00:00|6371.1|6370.1|6348.6|6347.6|6375.4|6374.4|6336.6|6335.6|4677
1653051600000|2022-05-20 13:00:00|6348.9|6347.9|6344.1|6343.1|6360.9|6359.9|6333.1|6332.1|9611
1653055200000|2022-05-20 14:00:00|6343.9|6342.9|6271.2|6270.2|6346.1|6345.1|6270.2|6269.2|14917
1653058800000|2022-05-20 15:00:00|6271.5|6270.5|6250.5|6248.5|6284.7|6283.7|6248.3|6246.3|10598
1653062400000|2022-05-20 16:00:00|6250.3|6248.3|6228.8|6226.8|6253.5|6251.5|6217.3|6215.3|3047
1653066000000|2022-05-20 17:00:00|6228.5|6226.5|6236.8|6234.8|6242.3|6240.3|6205.8|6203.8|1629
1653069600000|2022-05-20 18:00:00|6237.3|6235.3|6240.3|6238.3|6254.8|6252.8|6216.5|6214.5|754
1653073200000|2022-05-20 19:00:00|6240.5|6238.5|6287.5|6285.5|6295|6293|6226.3|6224.3|2339
1653076800000|2022-05-20 20:00:00|6294.5|6292.5|6288.7|6284.7|6294.5|6292.5|6272.2|6268.2|0
1653256800000|2022-05-22 22:00:00|6320.8|6316.8|6320.4|6316.4|6325.8|6321.8|6307.7|6303.7|0
1653260400000|2022-05-22 23:00:00|6320.9|6316.9|6329.8|6326.8|6334.9|6331.9|6320.9|6316.9|0
1653264000000|2022-05-23 00:00:00|6329.2|6326.2|6337.3|6334.3|6342.3|6339.3|6321.5|6318.5|0
1653267600000|2022-05-23 01:00:00|6336.5|6333.5|6325.4|6322.4|6345.7|6342.7|6323.7|6320.7|0
1653271200000|2022-05-23 02:00:00|6325.3|6322.3|6318.5|6315.5|6328.7|6325.7|6306.6|6303.6|0
1653274800000|2022-05-23 03:00:00|6320.2|6317.2|6321.8|6318.8|6327.1|6324.1|6313.5|6310.5|0
1653278400000|2022-05-23 04:00:00|6323.8|6320.8|6328.1|6325.1|6336.9|6333.9|6323.8|6320.8|0
1653282000000|2022-05-23 05:00:00|6328.2|6325.2|6345.1|6342.1|6357.4|6354.4|6324.5|6321.5|0
1653285600000|2022-05-23 06:00:00|6343.4|6340.4|6351.5|6349.5|6360|6358|6334.3|6332.3|2551
1653289200000|2022-05-23 07:00:00|6351|6350|6324.2|6323.2|6355|6354|6308.7|6307.7|8967
1653292800000|2022-05-23 08:00:00|6324.7|6323.7|6277|6276|6334|6333|6272.7|6271.7|7800
1653296400000|2022-05-23 09:00:00|6276.7|6275.7|6278.7|6277.7|6296|6295|6263.2|6262.2|4834
1653300000000|2022-05-23 10:00:00|6279|6278|6311.5|6310.5|6311.7|6310.7|6275.5|6274.5|3032
1653303600000|2022-05-23 11:00:00|6311.7|6310.7|6306.1|6305.1|6311.7|6310.7|6292|6291|3494
1653307200000|2022-05-23 12:00:00|6306.3|6305.3|6292.3|6291.3|6315.3|6314.3|6291.1|6290.1|2786
1653310800000|2022-05-23 13:00:00|6292.6|6291.6|6297.1|6296.1|6316.6|6315.6|6278.3|6277.3|6128
1653314400000|2022-05-23 14:00:00|6297.3|6296.3|6321|6320|6325.5|6324.5|6280.1|6279.1|7821
1653318000000|2022-05-23 15:00:00|6321.3|6320.3|6359|6357|6369|6367|6319.3|6318.3|16167
1653321600000|2022-05-23 16:00:00|6359.5|6357.5|6346.5|6344.5|6369|6367|6338.8|6336.8|1887
1653325200000|2022-05-23 17:00:00|6346.8|6344.8|6349.8|6347.8|6350|6348|6326.3|6324.3|938
1653328800000|2022-05-23 18:00:00|6350|6348|6346.5|6344.5|6358.8|6356.8|6344.3|6342.3|848
1653332400000|2022-05-23 19:00:00|6346.8|6344.8|6352.3|6350.3|6359|6357|6334.3|6332.3|1273
1653336000000|2022-05-23 20:00:00|6351.8|6347.8|6359|6355|6365.5|6361.5|6351.8|6347.8|0
1653339600000|2022-05-23 21:00:00|6358.8|6354.8|6331.1|6327.1|6359.6|6355.6|6326.9|6322.9|0
1653343200000|2022-05-23 22:00:00|6330.7|6326.7|6327|6323|6330.7|6326.7|6294.4|6290.4|0
1653346800000|2022-05-23 23:00:00|6327.5|6323.5|6328.2|6325.2|6332.4|6329.4|6319|6316|0
1653350400000|2022-05-24 00:00:00|6327.6|6324.6|6320.4|6317.4|6333.6|6330.6|6316.8|6313.8|0
1653354000000|2022-05-24 01:00:00|6321.2|6318.2|6324.5|6321.5|6332.2|6329.2|6310.2|6307.2|0
1653357600000|2022-05-24 02:00:00|6325.3|6322.3|6315.5|6312.5|6325.3|6322.3|6310.3|6307.3|0
1653361200000|2022-05-24 03:00:00|6314.7|6311.7|6318.7|6315.7|6320.4|6317.4|6308.7|6305.7|0
1653364800000|2022-05-24 04:00:00|6319.5|6316.5|6308.7|6305.7|6320.3|6317.3|6304.8|6301.8|0
1653368400000|2022-05-24 05:00:00|6308.6|6305.6|6294.1|6291.1|6313.9|6310.9|6290.7|6287.7|0
1653372000000|2022-05-24 06:00:00|6294|6291|6281|6279|6304|6302|6279.5|6277.5|2532
1653375600000|2022-05-24 07:00:00|6280.5|6279.5|6270.4|6269.4|6306.3|6305.3|6242.4|6241.4|14951
1653379200000|2022-05-24 08:00:00|6270.6|6269.6|6265.9|6264.9|6293.1|6292.1|6259.1|6258.1|4191
1653382800000|2022-05-24 09:00:00|6266.1|6265.1|6290.1|6289.1|6292.1|6291.1|6255.6|6254.6|2608
1653386400000|2022-05-24 10:00:00|6290.4|6289.4|6302.6|6301.6|6306.6|6305.6|6286.9|6285.9|4929
1653390000000|2022-05-24 11:00:00|6303.1|6302.1|6301.5|6300.5|6323.6|6322.6|6296.8|6295.8|3437
1653393600000|2022-05-24 12:00:00|6301.8|6300.8|6302|6301|6309.8|6308.8|6297.5|6296.5|2291
1653397200000|2022-05-24 13:00:00|6302.5|6301.5|6287.5|6286.5|6302.5|6301.5|6278.5|6277.5|5187
1653400800000|2022-05-24 14:00:00|6287.3|6286.3|6262.3|6261.3|6287.5|6286.5|6251.3|6250.3|10884
1653404400000|2022-05-24 15:00:00|6262|6261|6259.7|6257.7|6271.3|6270.3|6239.5|6237.5|13493
1653408000000|2022-05-24 16:00:00|6259.2|6257.2|6264.5|6262.5|6282.5|6280.5|6249.5|6247.5|2001
1653411600000|2022-05-24 17:00:00|6264|6262|6274|6272|6279.7|6277.7|6248.5|6246.5|1095
1653415200000|2022-05-24 18:00:00|6274.2|6272.2|6264.7|6262.7|6290.7|6288.7|6256.2|6254.2|1200
1653418800000|2022-05-24 19:00:00|6264.5|6262.5|6289.7|6287.7|6307.2|6305.2|6263|6261|2324
1653422400000|2022-05-24 20:00:00|6293.2|6289.2|6304.9|6300.9|6307.2|6303.2|6290.4|6286.4|0
1653426000000|2022-05-24 21:00:00|6303.9|6299.9|6304.2|6300.2|6305.5|6301.5|6303.2|6299.2|0
1653429600000|2022-05-24 22:00:00|6304|6300|6305.7|6301.7|6314.5|6310.5|6302.2|6298.2|0
1653433200000|2022-05-24 23:00:00|6306.6|6302.6|6301.7|6298.7|6312|6308.1|6298.5|6295.5|0
1653436800000|2022-05-25 00:00:00|6301.4|6298.4|6294.5|6291.5|6301.4|6298.4|6279.1|6276.1|0
1653440400000|2022-05-25 01:00:00|6292.9|6289.9|6300.9|6297.9|6305.3|6302.3|6292.8|6289.8|0
1653444000000|2022-05-25 02:00:00|6301|6298|6301.9|6298.9|6309.5|6306.5|6295.2|6292.2|0
1653447600000|2022-05-25 03:00:00|6302|6299|6317.8|6314.8|6320.4|6317.4|6301.9|6298.9|0
1653451200000|2022-05-25 04:00:00|6318.6|6315.6|6309.2|6306.2|6318.6|6315.6|6305.9|6302.9|0
1653454800000|2022-05-25 05:00:00|6307.6|6304.6|6301.6|6298.6|6312.8|6309.8|6298.2|6295.2|0
1653458400000|2022-05-25 06:00:00|6302.1|6298.1|6307.7|6305.7|6310.2|6308.2|6285|6283|2016
1653462000000|2022-05-25 07:00:00|6307.2|6306.2|6271.9|6270.9|6307.7|6306.7|6264.9|6263.9|8067
1653465600000|2022-05-25 08:00:00|6271.7|6270.7|6261.9|6260.9|6274.4|6273.4|6248.7|6247.7|3283
1653469200000|2022-05-25 09:00:00|6261.7|6260.7|6265.4|6264.4|6267.7|6266.7|6242.9|6241.9|2452
1653472800000|2022-05-25 10:00:00|6265.2|6264.2|6252.9|6251.9|6275.4|6274.4|6252.4|6251.4|1999
1653476400000|2022-05-25 11:00:00|6252.7|6251.7|6241.2|6240.2|6261.2|6260.2|6229.4|6228.4|2976
1653480000000|2022-05-25 12:00:00|6241.4|6240.4|6262.9|6261.9|6264.2|6263.2|6237.7|6236.7|2997
1653483600000|2022-05-25 13:00:00|6262.4|6261.4|6290.4|6289.4|6294.9|6293.9|6260.4|6259.4|6108
1653487200000|2022-05-25 14:00:00|6290.7|6289.7|6312|6311|6320.8|6319.8|6283.5|6282.5|6806
1653490800000|2022-05-25 15:00:00|6312.3|6311.3|6309.8|6307.8|6315.8|6314.8|6293.8|6291.8|9043
1653494400000|2022-05-25 16:00:00|6310|6308|6305|6303|6315.5|6313.5|6287|6285|1271
1653498000000|2022-05-25 17:00:00|6304.5|6302.5|6306.8|6304.8|6311.3|6309.3|6291.5|6289.5|847
1653501600000|2022-05-25 18:00:00|6307|6305|6332.5|6330.5|6336.8|6334.8|6286.5|6284.5|2725
1653505200000|2022-05-25 19:00:00|6332.8|6330.8|6327|6325|6350.5|6348.5|6316.8|6314.8|2445
1653508800000|2022-05-25 20:00:00|6326.5|6322.5|6315.2|6311.2|6328.7|6324.7|6297.3|6293.3|0
1653512400000|2022-05-25 21:00:00|6315.3|6311.3|6316.6|6312.6|6317.1|6313.1|6314.4|6310.4|0
1653516000000|2022-05-25 22:00:00|6318.6|6314.6|6322|6318|6325.3|6321.3|6316|6312|0
1653519600000|2022-05-25 23:00:00|6322.3|6318.3|6313.3|6310.3|6325.4|6322.4|6311.4|6308.4|0
1653523200000|2022-05-26 00:00:00|6313.2|6310.2|6340.1|6337.1|6343.7|6340.7|6311.4|6308.4|0
1653526800000|2022-05-26 01:00:00|6340|6337|6306.8|6303.8|6341.9|6338.9|6304.9|6301.9|0
1653530400000|2022-05-26 02:00:00|6308.5|6305.5|6311.2|6308.2|6320.5|6317.5|6301.9|6298.9|0
1653534000000|2022-05-26 03:00:00|6312|6309|6317.2|6314.2|6318.8|6315.8|6297.7|6294.7|0
1653537600000|2022-05-26 04:00:00|6316.4|6313.4|6301.5|6298.5|6317.2|6314.2|6298.8|6295.8|0
1653541200000|2022-05-26 05:00:00|6300.7|6297.7|6296.7|6293.7|6309.7|6306.7|6293.3|6290.3|0
1653544800000|2022-05-26 06:00:00|6298.4|6295.4|6305.5|6303.5|6314|6312|6289.5|6287.5|1576
1653548400000|2022-05-26 07:00:00|6305|6304|6345|6344|6346.5|6345.5|6299.5|6298.5|5782
1653552000000|2022-05-26 08:00:00|6345.3|6344.3|6325.4|6324.4|6346.8|6345.8|6316.3|6315.3|2863
1653555600000|2022-05-26 09:00:00|6325.7|6324.7|6344.2|6343.2|6348.9|6347.9|6317.4|6316.4|2660
1653559200000|2022-05-26 10:00:00|6343.9|6342.9|6330.2|6329.2|6350.7|6349.7|6325.4|6324.4|2535
1653562800000|2022-05-26 11:00:00|6330.4|6329.4|6343.9|6342.9|6359.2|6358.2|6329.4|6328.4|2311
1653566400000|2022-05-26 12:00:00|6343.7|6342.7|6350.2|6349.2|6353.2|6352.2|6330.2|6329.2|2885
1653570000000|2022-05-26 13:00:00|6350.4|6349.4|6373.4|6372.4|6375.9|6374.9|6334.2|6333.2|5595
1653573600000|2022-05-26 14:00:00|6372.9|6371.9|6405.9|6404.9|6408.1|6407.1|6371.2|6370.2|9758
1653577200000|2022-05-26 15:00:00|6405.6|6404.6|6418.6|6416.6|6429.9|6427.9|6405.1|6404.1|18723
1653580800000|2022-05-26 16:00:00|6418.4|6416.4|6434.6|6432.6|6436.1|6434.1|6417.4|6415.4|1512
1653584400000|2022-05-26 17:00:00|6434.4|6432.4|6432.1|6430.1|6441.4|6439.4|6425.9|6423.9|795
1653588000000|2022-05-26 18:00:00|6431.6|6429.6|6425.4|6423.4|6433.4|6431.4|6419.4|6417.4|604
1653591600000|2022-05-26 19:00:00|6425.1|6423.1|6424.1|6422.1|6434.6|6432.6|6412.6|6410.6|1391
1653595200000|2022-05-26 20:00:00|6420.4|6420.1|6413.1|6409.1|6421.6|6420.1|6408|6404|0
1653598800000|2022-05-26 21:00:00|6413.6|6409.6|6410.7|6406.7|6415.6|6411.6|6410.7|6406.7|0
1653602400000|2022-05-26 22:00:00|6409.2|6405.2|6419.9|6415.9|6425.1|6421.1|6408.5|6404.5|0
1653606000000|2022-05-26 23:00:00|6419.7|6415.7|6423.5|6420.5|6426.6|6423.6|6417.8|6413.8|0
1653609600000|2022-05-27 00:00:00|6423.3|6420.3|6414.2|6411.2|6429.4|6426.4|6405.4|6402.4|0
1653613200000|2022-05-27 01:00:00|6414.1|6411.1|6420.9|6417.9|6426|6423|6414|6411|0
1653616800000|2022-05-27 02:00:00|6419.2|6416.2|6417.9|6414.9|6427.6|6424.6|6417.4|6414.4|0
1653620400000|2022-05-27 03:00:00|6417.8|6414.8|6421.1|6418.1|6427.7|6424.7|6417.8|6414.8|0
1653624000000|2022-05-27 04:00:00|6420.3|6417.3|6427|6424|6430.6|6427.6|6420.3|6417.3|0
1653627600000|2022-05-27 05:00:00|6425.3|6422.3|6419|6416|6428.9|6425.9|6413.9|6410.9|0
1653631200000|2022-05-27 06:00:00|6419.5|6415.5|6448.1|6446.1|6453.1|6451.1|6409.1|6407.1|2444
1653634800000|2022-05-27 07:00:00|6447.6|6446.6|6435.5|6434.5|6463.1|6462.1|6425.3|6424.3|7532
1653638400000|2022-05-27 08:00:00|6435.3|6434.3|6463.5|6462.5|6475|6474|6430.3|6429.3|4999
1653642000000|2022-05-27 09:00:00|6463.3|6462.3|6472.3|6471.3|6475|6474|6448.8|6447.8|3106
1653645600000|2022-05-27 10:00:00|6472|6471|6474.8|6473.8|6475.3|6474.3|6460.8|6459.8|2504
1653649200000|2022-05-27 11:00:00|6474.5|6473.5|6453|6452|6474.5|6473.5|6451|6450|2838
1653652800000|2022-05-27 12:00:00|6452.8|6451.8|6479.3|6478.3|6484.3|6483.3|6450.5|6449.5|2900
1653656400000|2022-05-27 13:00:00|6479|6478|6506|6505|6506.5|6505.5|6479|6478|5178
1653660000000|2022-05-27 14:00:00|6506.3|6505.3|6504.9|6503.9|6516.9|6515.9|6499.4|6498.4|6339
1653663600000|2022-05-27 15:00:00|6504.7|6503.7|6521.4|6519.4|6523.7|6521.7|6500.4|6499.4|14350
1653667200000|2022-05-27 16:00:00|6521.7|6519.7|6511.9|6509.9|6523.4|6521.4|6508.2|6506.2|1286
1653670800000|2022-05-27 17:00:00|6511.7|6509.7|6505.9|6503.9|6516.7|6514.7|6499.2|6497.2|1522
1653674400000|2022-05-27 18:00:00|6505.7|6503.7|6509.9|6507.9|6510.4|6508.4|6501.9|6499.9|637
1653678000000|2022-05-27 19:00:00|6509.7|6507.7|6523.2|6521.2|6523.2|6521.2|6508.7|6506.7|1112
1653681600000|2022-05-27 20:00:00|6522.6|6518.6|6540|6536|6540.5|6536.5|6518.5|6514.5|0
1653685200000|2022-05-27 21:00:00|6539.9|6535.9|6539.9|6535.9|6539.9|6535.9|6539.9|6535.9|0
1653861600000|2022-05-29 22:00:00|6518.1|6514.1|6516|6512|6519.1|6515.1|6507.9|6503.9|0
1653865200000|2022-05-29 23:00:00|6516.2|6512.2|6518.6|6515.6|6529.5|6526.5|6514.4|6510.4|0
1653868800000|2022-05-30 00:00:00|6518.5|6515.5|6532.4|6529.4|6535.8|6532.8|6511.9|6508.9|0
1653872400000|2022-05-30 01:00:00|6532.3|6529.3|6532.4|6529.4|6540.8|6537.8|6525.7|6522.7|0
1653876000000|2022-05-30 02:00:00|6534.1|6531.1|6542.6|6539.6|6547.7|6544.7|6530.7|6527.7|0
1653879600000|2022-05-30 03:00:00|6540.6|6537.6|6539.6|6536.6|6543.9|6540.9|6536.1|6533.1|0
1653883200000|2022-05-30 04:00:00|6537.9|6534.9|6546.9|6543.9|6547.1|6544.1|6537.9|6534.9|0
1653886800000|2022-05-30 05:00:00|6545.2|6542.2|6558.5|6555.5|6560.2|6557.2|6543.5|6540.5|0
1653890400000|2022-05-30 06:00:00|6556.9|6553.9|6548.7|6546.7|6568.4|6566.4|6547.4|6545.4|2061
1653894000000|2022-05-30 07:00:00|6548.2|6547.2|6572.8|6571.8|6575.1|6574.1|6543.2|6542.2|7122
1653897600000|2022-05-30 08:00:00|6573.3|6572.3|6560.3|6559.3|6582.6|6581.6|6559.8|6558.8|3755
1653901200000|2022-05-30 09:00:00|6560.1|6559.1|6575.3|6574.3|6577.1|6576.1|6556.8|6555.8|2342
1653904800000|2022-05-30 10:00:00|6575.1|6574.1|6559.6|6558.6|6577.6|6576.6|6551.3|6550.3|2929
1653908400000|2022-05-30 11:00:00|6559.1|6558.1|6562.8|6561.8|6564.6|6563.6|6557.1|6556.1|1526
1653912000000|2022-05-30 12:00:00|6562.6|6561.6|6552.8|6551.8|6562.6|6561.6|6547.6|6546.6|2806
1653915600000|2022-05-30 13:00:00|6553.1|6552.1|6552.3|6551.3|6558.1|6557.1|6537.6|6536.6|2857
1653919200000|2022-05-30 14:00:00|6552.1|6551.1|6569|6568|6573.3|6572.3|6550.1|6549.1|6205
1653922800000|2022-05-30 15:00:00|6569.3|6568.3|6563.8|6561.8|6571.6|6569.6|6554.3|6553.3|11556
1653926400000|2022-05-30 16:00:00|6564.1|6562.1|6564.3|6562.3|6568.1|6566.1|6560.1|6558.1|642
1653930000000|2022-05-30 17:00:00|6564.8|6562.8|6566.1|6564.1|6567.1|6565.1|6563.1|6561.1|148
1653933600000|2022-05-30 18:00:00|6566.3|6564.3|6567.6|6565.6|6568.1|6566.1|6564.6|6562.6|24
1653937200000|2022-05-30 19:00:00|6567.3|6565.3|6568.6|6566.6|6570.1|6568.1|6566.8|6564.8|127
1653940800000|2022-05-30 20:00:00|6569.6|6565.6|6569.5|6565.5|6569.7|6565.7|6569.5|6565.5|0
1653944400000|2022-05-30 21:00:00|6569.6|6565.6|6569.4|6565.4|6569.6|6565.6|6569.4|6565.4|0
1653948000000|2022-05-30 22:00:00|6569.3|6565.3|6554|6550|6569.3|6565.3|6544.5|6540.5|0
1653951600000|2022-05-30 23:00:00|6553.8|6549.8|6566.1|6563.1|6569.6|6566.6|6552.4|6549.4|0
1653955200000|2022-05-31 00:00:00|6566.2|6563.2|6552.5|6549.5|6570.1|6567.1|6541.8|6538.8|0
1653958800000|2022-05-31 01:00:00|6552.6|6549.6|6554.6|6551.6|6566.2|6563.2|6540|6537|0
1653962400000|2022-05-31 02:00:00|6552.9|6549.9|6565.4|6562.4|6567.2|6564.2|6552|6549|0
1653966000000|2022-05-31 03:00:00|6566.2|6563.2|6555.5|6552.5|6567.1|6564.1|6549.6|6546.6|0
1653969600000|2022-05-31 04:00:00|6554.7|6551.7|6555.1|6552.1|6558.4|6555.4|6550|6547|0
1653973200000|2022-05-31 05:00:00|6556.8|6553.8|6543.8|6540.8|6558.6|6555.6|6542.1|6539.1|0
1653976800000|2022-05-31 06:00:00|6542.1|6539.1|6537.6|6535.6|6547.3|6545.3|6528.6|6526.6|1980
1653980400000|2022-05-31 07:00:00|6537.1|6536.1|6507.5|6506.5|6544.6|6543.6|6499|6498|9745
1653984000000|2022-05-31 08:00:00|6507.8|6506.8|6535.5|6534.5|6536.5|6535.5|6507.8|6506.8|4042
1653987600000|2022-05-31 09:00:00|6535.3|6534.3|6509|6508|6535.5|6534.5|6491.3|6490.3|3921
1653991200000|2022-05-31 10:00:00|6509.8|6508.8|6510.5|6509.5|6519|6518|6497.8|6496.8|2787
1653994800000|2022-05-31 11:00:00|6511|6510|6502|6501|6519.5|6518.5|6497.3|6496.3|2228
1653998400000|2022-05-31 12:00:00|6502.3|6501.3|6470.8|6469.8|6502.3|6501.3|6469.8|6468.8|4164
1654002000000|2022-05-31 13:00:00|6470.5|6469.5|6469.3|6468.3|6487.3|6486.3|6457|6456|7453
1654005600000|2022-05-31 14:00:00|6469|6468|6477|6476|6482.3|6481.3|6459.8|6458.8|8147
1654009200000|2022-05-31 15:00:00|6476.8|6475.8|6504.8|6502.8|6504.8|6502.8|6448.6|6446.6|17311
1654012800000|2022-05-31 16:00:00|6504.6|6502.6|6502.8|6500.8|6512.8|6510.8|6487.8|6485.8|1761
1654016400000|2022-05-31 17:00:00|6502.3|6500.3|6507.3|6505.3|6508.1|6506.1|6486.8|6484.8|870
1654020000000|2022-05-31 18:00:00|6506.8|6504.8|6475.1|6473.1|6507.3|6505.3|6465.8|6463.8|1583
1654023600000|2022-05-31 19:00:00|6475.3|6473.3|6472.1|6470.1|6496.8|6494.8|6467.6|6465.6|2330
1654027200000|2022-05-31 20:00:00|6471.6|6469.6|6478.3|6474.3|6482|6478|6467|6463|0
1654030800000|2022-05-31 21:00:00|6477.9|6473.9|6480.5|6476.5|6481|6477|6477.6|6473.6|0
1654034400000|2022-05-31 22:00:00|6480.7|6476.7|6489.6|6485.6|6490.8|6486.8|6478.7|6474.7|0
1654038000000|2022-05-31 23:00:00|6489.9|6485.9|6495|6492|6496|6493|6484.8|6481.6|0
1654041600000|2022-06-01 00:00:00|6495.1|6492.1|6501.2|6498.2|6511.5|6508.5|6495.1|6492.1|0
1654045200000|2022-06-01 01:00:00|6500.4|6497.4|6505|6502|6511.2|6508.2|6497.9|6494.9|0
1654048800000|2022-06-01 02:00:00|6503.3|6500.3|6497.1|6494.1|6506.7|6503.7|6496.3|6493.3|0
1654052400000|2022-06-01 03:00:00|6496.3|6493.3|6499.6|6496.6|6502.1|6499.1|6494.5|6491.5|0
1654056000000|2022-06-01 04:00:00|6501.3|6498.3|6500.1|6497.1|6501.3|6498.3|6487.6|6484.6|0
1654059600000|2022-06-01 05:00:00|6500.9|6497.9|6482.2|6479.2|6505.2|6502.2|6477|6474|0
1654063200000|2022-06-01 06:00:00|6482.7|6478.7|6503.6|6501.6|6504.1|6502.1|6479.6|6477|1725
1654066800000|2022-06-01 07:00:00|6503.1|6502.1|6482.3|6481.3|6511.6|6510.6|6478.8|6477.8|8367
1654070400000|2022-06-01 08:00:00|6482.6|6481.6|6476.3|6475.3|6486.8|6485.8|6459.1|6458.1|3723
1654074000000|2022-06-01 09:00:00|6476.8|6475.8|6474.3|6473.3|6491.3|6490.3|6474.3|6473.3|2636
1654077600000|2022-06-01 10:00:00|6474.1|6473.1|6463.1|6462.1|6476.3|6475.3|6460.1|6459.1|2597
1654081200000|2022-06-01 11:00:00|6463.3|6462.3|6477.9|6476.9|6478.2|6477.2|6462.8|6461.8|2083
1654084800000|2022-06-01 12:00:00|6478.4|6477.4|6489.4|6488.4|6498.2|6497.2|6476.9|6475.9|2660
1654088400000|2022-06-01 13:00:00|6490.2|6489.2|6489.4|6488.4|6511.7|6510.7|6487.2|6486.2|5558
1654092000000|2022-06-01 14:00:00|6490.2|6489.2|6447.2|6446.2|6495.4|6494.4|6439.5|6438.5|8767
1654095600000|2022-06-01 15:00:00|6447|6446|6409.2|6407.2|6447.5|6446.5|6403.2|6401.2|14851
1654099200000|2022-06-01 16:00:00|6409|6407|6423|6421|6426.5|6424.5|6403|6401|1849
1654102800000|2022-06-01 17:00:00|6422.7|6420.7|6442.2|6440.2|6449.7|6447.7|6420.7|6418.7|1148
1654106400000|2022-06-01 18:00:00|6442.5|6440.5|6452|6450|6464.5|6462.5|6441.5|6439.5|1018
1654110000000|2022-06-01 19:00:00|6452.2|6450.2|6427.5|6425.5|6464|6462|6427.5|6425.5|2003
1654113600000|2022-06-01 20:00:00|6430.2|6428.2|6430.3|6426.3|6435|6431|6425.8|6421.8|0
1654117200000|2022-06-01 21:00:00|6430.1|6426.1|6430.8|6426.8|6431.3|6427.3|6429.4|6425.4|0
1654120800000|2022-06-01 22:00:00|6429.9|6425.9|6424.3|6420.3|6434.1|6430.1|6422|6418|0
1654124400000|2022-06-01 23:00:00|6424.7|6420.7|6419.1|6416.1|6427|6424|6417|6414|0
1654128000000|2022-06-02 00:00:00|6419.5|6416.5|6437.4|6434.4|6442.6|6439.6|6414.3|6411.3|0
1654131600000|2022-06-02 01:00:00|6437.5|6434.5|6430.7|6427.7|6442.6|6439.6|6430.7|6427.7|0
1654135200000|2022-06-02 02:00:00|6429|6426|6425.7|6422.7|6439.2|6436.2|6425.5|6422.5|0
1654138800000|2022-06-02 03:00:00|6427.4|6424.4|6425.8|6422.8|6430.8|6427.8|6420.6|6417.6|0
1654142400000|2022-06-02 04:00:00|6427.5|6424.5|6431.2|6428.2|6432.7|6429.7|6424.1|6421.1|0
1654146000000|2022-06-02 05:00:00|6432.9|6429.9|6428.8|6425.8|6433.8|6430.8|6417.7|6414.7|0
1654149600000|2022-06-02 06:00:00|6428.7|6425.7|6449.2|6447.2|6449.2|6447.2|6426.7|6424.7|1577
1654153200000|2022-06-02 07:00:00|6448.7|6447.7|6465.4|6464.4|6479.7|6478.7|6443.2|6442.2|6966
1654156800000|2022-06-02 08:00:00|6465.7|6464.7|6476.2|6475.2|6488.9|6487.9|6457.9|6456.9|3967
1654160400000|2022-06-02 09:00:00|6475.4|6474.4|6482.2|6481.2|6487.9|6486.9|6467.9|6466.9|2588
1654164000000|2022-06-02 10:00:00|6482.4|6481.4|6488.4|6487.4|6490.7|6489.7|6466.7|6465.7|2503
1654167600000|2022-06-02 11:00:00|6488.7|6487.7|6496.3|6495.3|6497.1|6496.1|6479.9|6478.9|2118
1654171200000|2022-06-02 12:00:00|6496.1|6495.1|6497.6|6496.6|6503.8|6502.8|6488.6|6487.6|3047
1654174800000|2022-06-02 13:00:00|6498.3|6497.3|6487.3|6486.3|6500.1|6499.1|6479.8|6478.8|5242
1654178400000|2022-06-02 14:00:00|6486.8|6485.8|6486.9|6485.9|6500.2|6499.2|6472.4|6471.4|5573
1654182000000|2022-06-02 15:00:00|6487.2|6486.2|6515.9|6513.9|6524.7|6522.7|6485.7|6484.7|7615
1654185600000|2022-06-02 16:00:00|6516.4|6514.4|6533.4|6531.4|6535.4|6533.4|6513.2|6511.2|1225
1654189200000|2022-06-02 17:00:00|6533.7|6531.7|6535.4|6533.4|6537.9|6535.9|6526.4|6524.4|859
1654192800000|2022-06-02 18:00:00|6535.7|6533.7|6529.7|6527.7|6540.9|6538.9|6529.2|6527.2|619
1654196400000|2022-06-02 19:00:00|6529.4|6527.4|6553.7|6551.7|6555.7|6553.7|6528.4|6526.4|1338
1654200000000|2022-06-02 20:00:00|6554.5|6550.5|6559.9|6555.9|6561|6557|6548.3|6544.3|0
1654203600000|2022-06-02 21:00:00|6559.8|6555.8|6558|6554|6560.7|6556.7|6558|6554|0
1654207200000|2022-06-02 22:00:00|6558.2|6554.2|6563.5|6559.5|6574|6570|6558.2|6554.2|0
1654210800000|2022-06-02 23:00:00|6563.4|6559.4|6564|6561|6568.6|6565.6|6562.8|6559.1|0
1654214400000|2022-06-03 00:00:00|6563.6|6560.6|6548.5|6545.5|6569.9|6566.9|6546.9|6543.9|0
1654218000000|2022-06-03 01:00:00|6548.6|6545.6|6554.3|6551.3|6556|6553|6547.1|6544.1|0
1654221600000|2022-06-03 02:00:00|6555.1|6552.1|6552.5|6549.5|6556|6553|6549.1|6546.1|0
1654225200000|2022-06-03 03:00:00|6552.4|6549.4|6546|6543|6552.5|6549.5|6546|6543|0
1654228800000|2022-06-03 04:00:00|6546.8|6543.8|6546.4|6543.4|6554.9|6551.9|6546.3|6543.3|0
1654232400000|2022-06-03 05:00:00|6544.7|6541.7|6551.5|6548.5|6553.2|6550.2|6544.7|6541.7|0
1654236000000|2022-06-03 06:00:00|6552|6548|6548.4|6546.4|6555.4|6553.4|6538.9|6536.9|1531
1654239600000|2022-06-03 07:00:00|6547.9|6546.9|6513.9|6512.9|6548.9|6547.9|6513.9|6512.9|5662
1654243200000|2022-06-03 08:00:00|6513.7|6512.7|6518.4|6517.4|6524.4|6523.4|6511.4|6510.4|1965
1654246800000|2022-06-03 09:00:00|6518.2|6517.2|6516.7|6515.7|6521.4|6520.4|6506.7|6505.7|2097
1654250400000|2022-06-03 10:00:00|6516.4|6515.4|6509.4|6508.4|6519.7|6518.7|6503.7|6502.7|1894
1654254000000|2022-06-03 11:00:00|6509.2|6508.2|6498.1|6497.1|6510.7|6509.7|6492.9|6491.9|1767
1654257600000|2022-06-03 12:00:00|6498.3|6497.3|6499.8|6498.8|6523.8|6522.8|6493.8|6492.8|3662
1654261200000|2022-06-03 13:00:00|6499.6|6498.6|6489.1|6488.1|6509.3|6508.3|6480.6|6479.6|4930
1654264800000|2022-06-03 14:00:00|6489.3|6488.3|6491|6490|6497.3|6496.3|6480|6479|4462
1654268400000|2022-06-03 15:00:00|6490.7|6489.7|6480.8|6478.8|6491.2|6490.2|6470.3|6468.3|7127
1654272000000|2022-06-03 16:00:00|6480.6|6478.6|6497.3|6495.3|6497.6|6495.6|6476.8|6474.8|749
1654275600000|2022-06-03 17:00:00|6497.6|6495.6|6483.6|6481.6|6504.8|6502.8|6480.1|6478.1|366
1654279200000|2022-06-03 18:00:00|6483.1|6481.1|6491.8|6489.8|6496.8|6494.8|6479.8|6477.8|108
1654282800000|2022-06-03 19:00:00|6492.1|6490.1|6485.6|6483.6|6494.1|6492.1|6478.3|6476.3|823
1654286400000|2022-06-03 20:00:00|6488|6484|6493.3|6489.3|6498.8|6494.8|6486.2|6482.2|0
1654290000000|2022-06-03 21:00:00|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|6493.5|6489.5|0
1654466400000|2022-06-05 22:00:00|6500.6|6496.6|6493.9|6489.9|6504.2|6500.2|6488.7|6484.7|0
1654470000000|2022-06-05 23:00:00|6494.1|6490.1|6493.4|6490.4|6498.7|6495.7|6488.9|6485.9|0
1654473600000|2022-06-06 00:00:00|6492.7|6489.7|6498.5|6495.5|6503.5|6500.5|6488.2|6485.2|0
1654477200000|2022-06-06 01:00:00|6496.8|6493.8|6505.1|6502.1|6505.5|6502.5|6491.8|6488.8|0
1654480800000|2022-06-06 02:00:00|6505.2|6502.2|6511.6|6508.6|6513.3|6510.3|6503.1|6500.1|0
1654484400000|2022-06-06 03:00:00|6512.4|6509.4|6516.7|6513.7|6520.1|6517.1|6509.9|6506.9|0
1654488000000|2022-06-06 04:00:00|6516.6|6513.6|6523.1|6520.1|6525.2|6522.2|6513.2|6510.2|0
1654491600000|2022-06-06 05:00:00|6522.9|6519.9|6519.7|6516.7|6525.5|6522.5|6514.6|6511.6|0
1654495200000|2022-06-06 06:00:00|6519.6|6516.6|6537.1|6535.1|6537.1|6535.1|6513.6|6511.6|1079
1654498800000|2022-06-06 07:00:00|6536.6|6535.6|6556.4|6555.4|6558.2|6557.2|6534.6|6533.6|6087
1654502400000|2022-06-06 08:00:00|6557.4|6556.4|6564.2|6563.2|6570.2|6569.2|6553.4|6552.4|5948
1654506000000|2022-06-06 09:00:00|6564.4|6563.4|6561.4|6560.4|6564.9|6563.9|6553.9|6552.9|2300
1654509600000|2022-06-06 10:00:00|6561.7|6560.7|6554.4|6553.4|6565.2|6564.2|6552.4|6551.4|1565
1654513200000|2022-06-06 11:00:00|6554.2|6553.2|6562.5|6561.5|6562.7|6561.7|6551.4|6550.4|1087
1654516800000|2022-06-06 12:00:00|6563|6562|6574.2|6573.2|6580|6579|6557.2|6556.2|3106
1654520400000|2022-06-06 13:00:00|6574.5|6573.5|6585.2|6584.2|6585.2|6584.2|6570.5|6569.5|3548
1654524000000|2022-06-06 14:00:00|6585.7|6584.7|6586.4|6585.4|6594.2|6593.2|6576.9|6575.9|15389
1654527600000|2022-06-06 15:00:00|6586.9|6585.9|6553.4|6551.4|6588.9|6587.9|6548.9|6546.9|21365
1654531200000|2022-06-06 16:00:00|6553.1|6551.1|6543.9|6541.9|6553.6|6551.6|6525.9|6523.9|1933
1654534800000|2022-06-06 17:00:00|6543.4|6541.4|6551.1|6549.1|6551.9|6549.9|6534.1|6532.1|1175
1654538400000|2022-06-06 18:00:00|6551.6|6549.6|6533.1|6531.1|6552.4|6550.4|6526.1|6524.1|765
1654542000000|2022-06-06 19:00:00|6532.6|6530.6|6537.1|6535.1|6546.6|6544.6|6524.6|6522.6|1016
1654545600000|2022-06-06 20:00:00|6538.3|6534.3|6538.8|6534.8|6541.4|6537.4|6533.1|6529.1|0
1654549200000|2022-06-06 21:00:00|6539|6535|6540|6536|6540|6536|6537.4|6533.4|0
1654552800000|2022-06-06 22:00:00|6539.7|6535.7|6533.7|6529.7|6542.4|6538.4|6531.1|6527.1|0
1654556400000|2022-06-06 23:00:00|6533.9|6529.9|6539.7|6536.7|6543.1|6540.1|6532.7|6528.7|0
1654560000000|2022-06-07 00:00:00|6539.9|6536.9|6522.3|6519.3|6540.4|6537.4|6513.8|6510.8|0
1654563600000|2022-06-07 01:00:00|6522.4|6519.4|6510.7|6507.7|6527.6|6524.6|6498.3|6495.3|0
1654567200000|2022-06-07 02:00:00|6510.6|6507.6|6507.3|6504.3|6512.4|6509.4|6503.8|6500.8|0
1654570800000|2022-06-07 03:00:00|6508.1|6505.1|6510.8|6507.8|6517.6|6514.6|6505.6|6502.6|0
1654574400000|2022-06-07 04:00:00|6509.1|6506.1|6507.3|6504.3|6512.3|6509.3|6503.6|6500.6|0
1654578000000|2022-06-07 05:00:00|6507.4|6504.4|6502.5|6499.5|6509|6506|6497|6494|0
1654581600000|2022-06-07 06:00:00|6502.6|6499.6|6506.9|6504.9|6519.4|6517.4|6502.4|6499.1|1898
1654585200000|2022-06-07 07:00:00|6506.4|6505.4|6518.6|6517.6|6525.4|6524.4|6497.6|6496.6|8866
1654588800000|2022-06-07 08:00:00|6518.9|6517.9|6514.1|6513.1|6525.4|6524.4|6510.4|6509.4|3115
1654592400000|2022-06-07 09:00:00|6513.9|6512.9|6502.6|6501.6|6515.9|6514.9|6499.1|6498.1|5593
1654596000000|2022-06-07 10:00:00|6502.4|6501.4|6485.9|6484.9|6508.1|6507.1|6481.9|6480.9|3322
1654599600000|2022-06-07 11:00:00|6487.1|6486.1|6486.3|6485.3|6498.4|6497.4|6469.4|6468.4|2756
1654603200000|2022-06-07 12:00:00|6487.3|6486.3|6465.3|6464.3|6491.1|6490.1|6464.8|6463.8|3237
1654606800000|2022-06-07 13:00:00|6465.1|6464.1|6466.3|6465.3|6486.8|6485.8|6459.8|6458.8|4877
1654610400000|2022-06-07 14:00:00|6466.6|6465.6|6500.9|6499.9|6511.9|6510.9|6465.1|6464.1|6094
1654614000000|2022-06-07 15:00:00|6501.1|6500.1|6495.6|6493.6|6506.6|6505.6|6489.9|6487.9|15524
1654617600000|2022-06-07 16:00:00|6495.9|6493.9|6504.9|6502.9|6504.9|6502.9|6486.6|6484.6|1371
1654621200000|2022-06-07 17:00:00|6505.1|6503.1|6505.9|6503.9|6510.6|6508.6|6502.4|6500.4|746
1654624800000|2022-06-07 18:00:00|6506.4|6504.4|6514.1|6512.1|6522.9|6520.9|6505.4|6503.4|1008
1654628400000|2022-06-07 19:00:00|6513.9|6511.9|6524.9|6522.9|6529.1|6527.1|6513.1|6511.1|815
1654632000000|2022-06-07 20:00:00|6525.4|6521.4|6515|6511|6526.7|6522.7|6513.8|6509.8|0
1654635600000|2022-06-07 21:00:00|6515.1|6511.1|6517.1|6513.1|6517.9|6513.9|6514.3|6510.3|0
1654639200000|2022-06-07 22:00:00|6517|6513|6517.6|6513.6|6522.9|6518.9|6514.7|6510.7|0
1654642800000|2022-06-07 23:00:00|6517.8|6513.8|6509.2|6506.2|6519.8|6516.8|6507.8|6504.8|0
1654646400000|2022-06-08 00:00:00|6508.9|6505.9|6525.8|6522.8|6528|6525|6507.2|6504.2|0
1654650000000|2022-06-08 01:00:00|6527.5|6524.5|6529.1|6526.1|6532.7|6529.7|6522.3|6519.3|0
1654653600000|2022-06-08 02:00:00|6530.8|6527.8|6523.7|6520.7|6534|6531|6523.7|6520.7|0
1654657200000|2022-06-08 03:00:00|6523.8|6520.8|6518.4|6515.4|6525.4|6522.4|6513.4|6510.4|0
1654660800000|2022-06-08 04:00:00|6516.7|6513.7|6512|6509|6522.2|6519.2|6510.2|6507.2|0
1654664400000|2022-06-08 05:00:00|6511.1|6508.1|6525.6|6522.6|6526.5|6523.5|6510.3|6507.3|0
1654668000000|2022-06-08 06:00:00|6526.4|6523.4|6521.6|6519.6|6526.9|6523.4|6510.9|6508.9|1200
1654671600000|2022-06-08 07:00:00|6521.1|6520.1|6477.5|6476.5|6521.6|6520.6|6476.1|6475.1|13868
1654675200000|2022-06-08 08:00:00|6477.3|6476.3|6485.5|6484.5|6492.5|6491.5|6467.5|6466.5|7393
1654678800000|2022-06-08 09:00:00|6485.3|6484.3|6465.3|6464.3|6487|6486|6462|6461|5465
1654682400000|2022-06-08 10:00:00|6464.8|6463.8|6458|6457|6464.8|6463.8|6451|6450|6774
1654686000000|2022-06-08 11:00:00|6457.8|6456.8|6451.1|6450.1|6466|6465|6448.1|6447.1|3982
1654689600000|2022-06-08 12:00:00|6451.4|6450.4|6432.1|6431.1|6451.4|6450.4|6428.9|6427.9|7100
1654693200000|2022-06-08 13:00:00|6431.9|6430.9|6443.1|6442.1|6446.9|6445.9|6419.4|6418.4|10810
1654696800000|2022-06-08 14:00:00|6443.6|6442.6|6429.9|6428.9|6444.1|6443.1|6413.4|6412.4|10990
1654700400000|2022-06-08 15:00:00|6430.1|6429.1|6447.6|6445.6|6454.4|6452.4|6425.4|6424.4|10650
1654704000000|2022-06-08 16:00:00|6447.9|6445.9|6426.6|6424.6|6450.6|6448.6|6408.9|6406.9|1692
1654707600000|2022-06-08 17:00:00|6426.4|6424.4|6413.4|6411.4|6427.4|6425.4|6403.9|6401.9|1171
1654711200000|2022-06-08 18:00:00|6413.6|6411.6|6412.9|6410.9|6418.6|6416.6|6400.1|6398.1|900
1654714800000|2022-06-08 19:00:00|6413.1|6411.1|6410.9|6408.9|6422.6|6420.6|6406.4|6404.4|1045
1654718400000|2022-06-08 20:00:00|6410.2|6406.2|6414.9|6410.9|6416.9|6412.9|6408.8|6404.8|0
1654722000000|2022-06-08 21:00:00|6415.3|6411.3|6415.6|6411.6|6417.7|6413.7|6414.7|6410.7|0
1654725600000|2022-06-08 22:00:00|6415.5|6411.5|6418.4|6414.4|6418.9|6414.9|6411.4|6407.4|0
1654729200000|2022-06-08 23:00:00|6418.5|6414.5|6418|6415|6419.9|6416.9|6415.8|6412.8|0
1654732800000|2022-06-09 00:00:00|6418.3|6415.3|6400.6|6397.6|6422.1|6419.1|6400.6|6397.6|0
1654736400000|2022-06-09 01:00:00|6401.4|6398.4|6402.1|6399.1|6409.9|6406.9|6397|6394|0
1654740000000|2022-06-09 02:00:00|6402.9|6399.9|6407.1|6404.1|6408.8|6405.8|6400.4|6397.4|0
1654743600000|2022-06-09 03:00:00|6407|6404|6409.2|6406.2|6411|6408|6402.3|6399.3|0
1654747200000|2022-06-09 04:00:00|6408.4|6405.4|6407.9|6404.9|6410.9|6407.9|6404.4|6401.4|0
1654750800000|2022-06-09 05:00:00|6406.3|6403.3|6394.5|6391.5|6413.1|6410.1|6394.5|6391.5|0
1654754400000|2022-06-09 06:00:00|6392.8|6389.8|6409.4|6407.4|6409.4|6407.4|6388.6|6386.6|1883
1654758000000|2022-06-09 07:00:00|6408.9|6407.9|6416.3|6415.3|6429.1|6428.1|6377.4|6376.4|8262
1654761600000|2022-06-09 08:00:00|6416.1|6415.1|6442.3|6441.3|6442.3|6441.3|6400.3|6399.3|3592
1654765200000|2022-06-09 09:00:00|6442.1|6441.1|6426.8|6425.8|6445.1|6444.1|6419.3|6418.3|3591
1654768800000|2022-06-09 10:00:00|6427.1|6426.1|6427.6|6426.6|6447.6|6446.6|6422.8|6421.8|2697
1654772400000|2022-06-09 11:00:00|6426.8|6425.8|6412.8|6411.8|6462.1|6461.1|6409.3|6408.3|11406
1654776000000|2022-06-09 12:00:00|6413.1|6412.1|6353.1|6352.1|6414.3|6413.3|6344.3|6343.3|8294
1654779600000|2022-06-09 13:00:00|6352.3|6351.3|6380.8|6379.8|6381.5|6380.5|6342|6341|14400
1654783200000|2022-06-09 14:00:00|6381.3|6380.3|6368.6|6367.6|6384.1|6383.1|6348.9|6347.9|13708
1654786800000|2022-06-09 15:00:00|6368.4|6367.4|6368.4|6366.4|6380.9|6378.9|6352.9|6351.9|9957
1654790400000|2022-06-09 16:00:00|6368.6|6366.6|6374.1|6372.1|6376.6|6374.6|6357.9|6355.9|1605
1654794000000|2022-06-09 17:00:00|6374.4|6372.4|6365.1|6363.1|6376.6|6374.6|6353.9|6351.9|971
1654797600000|2022-06-09 18:00:00|6364.9|6362.9|6343.6|6341.6|6364.9|6362.9|6343.4|6341.4|703
1654801200000|2022-06-09 19:00:00|6342.1|6340.1|6304.4|6302.4|6343.6|6341.6|6303.4|6301.4|2140
1654804800000|2022-06-09 20:00:00|6307.6|6303.6|6320.2|6316.2|6321.2|6317.2|6306.6|6302.6|0
1654808400000|2022-06-09 21:00:00|6319.2|6315.2|6322.4|6318.4|6323.1|6319.1|6317.9|6313.9|0
1654812000000|2022-06-09 22:00:00|6323.1|6319.1|6314.7|6310.7|6323.4|6319.4|6311.9|6307.9|0
1654815600000|2022-06-09 23:00:00|6315.1|6311.1|6317.2|6314.2|6321.3|6318.3|6314.1|6310.2|0
1654819200000|2022-06-10 00:00:00|6317.8|6314.8|6304.3|6301.3|6320.6|6317.6|6300.9|6297.9|0
1654822800000|2022-06-10 01:00:00|6303.4|6300.4|6302.7|6299.7|6307.8|6304.8|6297.6|6294.6|0
1654826400000|2022-06-10 02:00:00|6302.8|6299.8|6306.4|6303.4|6308.1|6305.1|6299.5|6296.5|0
1654830000000|2022-06-10 03:00:00|6308.1|6305.1|6313.9|6310.9|6320.7|6317.7|6308.1|6305.1|0
1654833600000|2022-06-10 04:00:00|6312.2|6309.2|6303.5|6300.5|6312.3|6309.3|6297|6294|0
1654837200000|2022-06-10 05:00:00|6305.2|6302.2|6308.8|6305.8|6314.9|6311.9|6302|6299|0
1654840800000|2022-06-10 06:00:00|6309.6|6306.6|6315.9|6313.9|6326.9|6324.9|6301.4|6299.4|1802
1654844400000|2022-06-10 07:00:00|6315.4|6314.4|6269.3|6268.3|6326.6|6325.6|6264.6|6263.6|10632
1654848000000|2022-06-10 08:00:00|6269.1|6268.1|6266.8|6265.8|6299.3|6298.3|6260.1|6259.1|12154
1654851600000|2022-06-10 09:00:00|6266.6|6265.6|6265.1|6264.1|6285.1|6284.1|6259.8|6258.8|8640
1654855200000|2022-06-10 10:00:00|6265.3|6264.3|6250.8|6249.8|6270.6|6269.6|6243.1|6242.1|17133
1654858800000|2022-06-10 11:00:00|6251.1|6250.1|6262.8|6261.8|6268.6|6267.6|6245.6|6244.6|6689
1654862400000|2022-06-10 12:00:00|6263.1|6262.1|6215.8|6214.8|6278.8|6277.8|6215.3|6214.3|10862
1654866000000|2022-06-10 13:00:00|6215.3|6214.3|6208.1|6207.1|6235.3|6234.3|6198.8|6197.8|9666
1654869600000|2022-06-10 14:00:00|6204.1|6203.1|6195.3|6194.3|6216|6215|6176.5|6175.5|11379
1654873200000|2022-06-10 15:00:00|6195|6194|6186.5|6184.5|6199.5|6198.5|6171.8|6169.8|15129
1654876800000|2022-06-10 16:00:00|6186.3|6184.3|6189.5|6187.5|6201.5|6199.5|6180.5|6178.5|1735
1654880400000|2022-06-10 17:00:00|6189.3|6187.3|6199.3|6197.3|6209.8|6207.8|6183.3|6181.3|658
1654884000000|2022-06-10 18:00:00|6199|6197|6220|6218|6222.5|6220.5|6194.5|6192.5|461
1654887600000|2022-06-10 19:00:00|6220.3|6218.3|6186|6184|6227|6225|6186|6184|1445
1654891200000|2022-06-10 20:00:00|6187|6183|6200.8|6196.8|6208.1|6204.1|6187|6183|0
1654894800000|2022-06-10 21:00:00|6200.5|6196.5|6200.5|6196.5|6200.5|6196.5|6200.5|6196.5|0
1655071200000|2022-06-12 22:00:00|6155.3|6151.3|6140.6|6136.6|6162.7|6158.7|6137.1|6133.1|0
1655074800000|2022-06-12 23:00:00|6140.4|6136.4|6137.8|6134.8|6144.3|6140.7|6134.3|6131.3|0
1655078400000|2022-06-13 00:00:00|6137.9|6134.9|6088.1|6085.1|6139.6|6136.6|6087|6084|0
1655082000000|2022-06-13 01:00:00|6088.9|6085.9|6073.6|6070.6|6092.6|6089.6|6061.6|6058.6|0
1655085600000|2022-06-13 02:00:00|6075.3|6072.3|6090.9|6087.9|6092.7|6089.7|6075.3|6072.3|0
1655089200000|2022-06-13 03:00:00|6091|6088|6092.7|6089.7|6094.5|6091.5|6087.7|6084.7|0
1655092800000|2022-06-13 04:00:00|6093.5|6090.5|6083.5|6080.5|6103.3|6100.3|6078|6075|0
1655096400000|2022-06-13 05:00:00|6083.7|6080.7|6084.7|6081.7|6095.9|6092.9|6077.9|6074.9|0
1655100000000|2022-06-13 06:00:00|6088|6085|6090.3|6088.3|6100|6098|6048.8|6046.8|3555
1655103600000|2022-06-13 07:00:00|6089.8|6088.8|6090.8|6089.8|6126.5|6125.5|6072.5|6071.5|29147
1655107200000|2022-06-13 08:00:00|6090.3|6089.3|6036.1|6035.1|6090.8|6089.8|6033.3|6032.3|24899
1655110800000|2022-06-13 09:00:00|6035.3|6034.3|6042.3|6041.3|6065.3|6064.3|6033.6|6032.6|18946
1655114400000|2022-06-13 10:00:00|6042.6|6041.6|6047.8|6046.8|6060.8|6059.8|6038.8|6037.8|13651
1655118000000|2022-06-13 11:00:00|6048.3|6047.3|6038|6037|6069.3|6068.3|6035.5|6034.5|14085
1655121600000|2022-06-13 12:00:00|6037.8|6036.8|6041.8|6040.8|6066.8|6065.8|6037.8|6036.8|6226
1655125200000|2022-06-13 13:00:00|6042|6041|6038.5|6037.5|6060|6059|6027.8|6026.8|12953
1655128800000|2022-06-13 14:00:00|6038.3|6037.3|6019.9|6018.9|6046|6045|6005.9|6004.9|14712
1655132400000|2022-06-13 15:00:00|6019.4|6018.4|6042.7|6040.7|6055.7|6053.7|6010.9|6009.9|28582
1655136000000|2022-06-13 16:00:00|6042.4|6040.4|6047.4|6045.4|6083.7|6081.7|6036.9|6034.9|3599
1655139600000|2022-06-13 17:00:00|6047.7|6045.7|6065.7|6063.7|6071.7|6069.7|6036.7|6034.7|1233
1655143200000|2022-06-13 18:00:00|6065.4|6063.4|6043.9|6041.9|6065.4|6063.4|6036.9|6034.9|944
1655146800000|2022-06-13 19:00:00|6043.7|6041.7|6028.9|6026.9|6063.4|6061.4|6012.4|6010.4|2627
1655150400000|2022-06-13 20:00:00|6028.4|6024.4|6034.8|6030.8|6041.4|6037.4|6016.2|6012.2|0
1655154000000|2022-06-13 21:00:00|6035.2|6031.2|6036.9|6032.9|6037.7|6033.7|6033.5|6029.5|0
1655157600000|2022-06-13 22:00:00|6037.4|6033.4|6044.8|6040.8|6050.9|6046.9|6037.4|6033.4|0
1655161200000|2022-06-13 23:00:00|6045|6041|6041.9|6038.9|6046|6042|6032.2|6029.2|0
1655164800000|2022-06-14 00:00:00|6041.7|6038.7|6048.4|6045.4|6058.5|6055.5|6030.5|6027.5|0
1655168400000|2022-06-14 01:00:00|6050.1|6047.1|6022.9|6019.9|6050.1|6047.1|6021.1|6018.1|0
1655172000000|2022-06-14 02:00:00|6022|6019|6037.1|6034.1|6038.8|6035.8|6021.2|6018.2|0
1655175600000|2022-06-14 03:00:00|6037.9|6034.9|6044.9|6041.9|6051.7|6048.7|6037.9|6034.9|0
1655179200000|2022-06-14 04:00:00|6045|6042|6073.4|6070.4|6076.6|6073.6|6045|6042|0
1655182800000|2022-06-14 05:00:00|6071.7|6068.7|6084.4|6081.4|6095.9|6092.9|6071.7|6068.7|0
1655186400000|2022-06-14 06:00:00|6081.1|6078.1|6071.4|6069.4|6092.9|6090.9|6066.9|6064.9|6065
1655190000000|2022-06-14 07:00:00|6071.2|6069.2|6025.3|6024.3|6078.7|6077.7|6003.4|6002.4|30875
1655193600000|2022-06-14 08:00:00|6025.1|6024.1|5997.3|5996.3|6031.3|6030.3|5993.8|5992.8|12647
1655197200000|2022-06-14 09:00:00|5996.8|5995.8|5965.3|5964.3|6003.3|6002.3|5964.6|5963.6|16718
1655200800000|2022-06-14 10:00:00|5965.1|5964.1|5950.1|5949.1|5966.1|5965.1|5933.8|5932.8|28468
1655204400000|2022-06-14 11:00:00|5950.8|5949.8|5952.1|5951.1|5972.8|5971.8|5940.3|5939.3|4088
1655208000000|2022-06-14 12:00:00|5952.6|5951.6|5989.1|5988.1|5997.1|5996.1|5949.9|5948.9|12751
1655211600000|2022-06-14 13:00:00|5988.1|5987.1|6021.6|6020.6|6022.6|6021.6|5972.1|5971.1|13286
1655215200000|2022-06-14 14:00:00|6021.4|6020.4|5975.5|5974.5|6029.1|6028.1|5956|5955|55280
1655218800000|2022-06-14 15:00:00|5975.7|5974.7|5941.5|5939.5|5984|5983|5935.7|5933.7|15989
1655222400000|2022-06-14 16:00:00|5941.7|5939.7|5940.2|5938.2|5941.7|5939.7|5920|5918|1977
1655226000000|2022-06-14 17:00:00|5940.5|5938.5|5924.2|5922.2|5965.7|5963.7|5912.5|5910.5|1473
1655229600000|2022-06-14 18:00:00|5924.5|5922.5|5922|5920|5940.2|5938.2|5917|5915|627
1655233200000|2022-06-14 19:00:00|5922.2|5920.2|5955|5953|5955.7|5953.7|5907|5905|1911
1655236800000|2022-06-14 20:00:00|5954.8|5950.8|5954.4|5950.4|5958.8|5954.8|5943.8|5939.8|0
1655240400000|2022-06-14 21:00:00|5954.3|5950.3|5954.8|5950.8|5955.6|5951.6|5952|5948|0
1655244000000|2022-06-14 22:00:00|5954.9|5950.9|5962|5958|5969.5|5965.5|5954.9|5950.9|0
1655247600000|2022-06-14 23:00:00|5962.1|5958.1|5976.5|5973.5|5980.7|5977.7|5956|5952.9|0
1655251200000|2022-06-15 00:00:00|5976.2|5973.2|5956|5953|5978.2|5975.2|5952.5|5949.5|0
1655254800000|2022-06-15 01:00:00|5956.8|5953.8|5967.2|5964.2|5979.1|5976.1|5950.8|5947.8|0
1655258400000|2022-06-15 02:00:00|5968.9|5965.9|5975.5|5972.5|5979.1|5976.1|5967.2|5964.2|0
1655262000000|2022-06-15 03:00:00|5977.2|5974.2|5973.3|5970.3|5987.2|5984.2|5973.3|5970.3|0
1655265600000|2022-06-15 04:00:00|5975|5972|5961.4|5958.4|5978.2|5975.2|5959.7|5956.7|0
1655269200000|2022-06-15 05:00:00|5963.1|5960.1|5992.5|5989.5|6003.8|6000.8|5947.6|5944.6|0
1655272800000|2022-06-15 06:00:00|5985.8|5982.8|6018.5|6016.5|6032.5|6030.5|5979.2|5977.2|3971
1655276400000|2022-06-15 07:00:00|6018|6017|6005.3|6004.3|6046|6045|5970.3|5969.3|19768
1655280000000|2022-06-15 08:00:00|6003.8|6002.8|6020.3|6019.3|6042.1|6041.1|6000.6|5999.6|12742
1655283600000|2022-06-15 09:00:00|6020.1|6019.1|6017.3|6016.3|6030.6|6029.6|5992.8|5991.8|5751
1655287200000|2022-06-15 10:00:00|6017.6|6016.6|5997.3|5996.3|6017.6|6016.6|5995.3|5994.3|37630
1655290800000|2022-06-15 11:00:00|5997.1|5996.1|6022.8|6021.8|6023.6|6022.6|5990.8|5989.8|8181
1655294400000|2022-06-15 12:00:00|6022.6|6021.6|6028.8|6027.8|6031.8|6030.8|5991.1|5990.1|10033
1655298000000|2022-06-15 13:00:00|6029.1|6028.1|6045.6|6044.6|6055.1|6054.1|6011.8|6010.8|13238
1655301600000|2022-06-15 14:00:00|6045.3|6044.3|6052.3|6051.3|6063.5|6062.5|6041|6040|9446
1655305200000|2022-06-15 15:00:00|6052|6051|6034.5|6032.5|6058.5|6057.5|6026.3|6024.3|46113
1655308800000|2022-06-15 16:00:00|6034.8|6032.8|6017.8|6015.8|6046.8|6044.8|6017|6015|1798
1655312400000|2022-06-15 17:00:00|6017.5|6015.5|6041.5|6039.5|6044.8|6042.8|6013.8|6011.8|801
1655316000000|2022-06-15 18:00:00|6041.8|6039.8|6045.3|6043.3|6084|6082|5985.3|5983.3|3552
1655319600000|2022-06-15 19:00:00|6045.5|6043.5|6058.5|6056.5|6101.5|6099.5|6044.8|6042.8|1884
1655323200000|2022-06-15 20:00:00|6060.2|6056.2|6063.1|6059.1|6069|6065|6052.7|6048.7|0
1655326800000|2022-06-15 21:00:00|6064.1|6060.1|6069.4|6065.4|6069.9|6065.9|6062.9|6058.9|0
1655330400000|2022-06-15 22:00:00|6069.6|6065.6|6090.1|6086.1|6090.4|6086.4|6069.6|6065.6|0
1655334000000|2022-06-15 23:00:00|6090|6086|6101.7|6098.7|6102.1|6099.1|6084.8|6081.8|0
1655337600000|2022-06-16 00:00:00|6101.4|6098.4|6112.7|6109.7|6118.3|6115.3|6098.1|6095.1|0
1655341200000|2022-06-16 01:00:00|6112.8|6109.8|6093.9|6090.9|6125.3|6122.3|6088.5|6085.5|0
1655344800000|2022-06-16 02:00:00|6093.1|6090.1|6093.8|6090.8|6100.7|6097.7|6083.6|6080.6|0
1655348400000|2022-06-16 03:00:00|6093.9|6090.9|6082.3|6079.3|6102.3|6099.3|6080|6077|0
1655352000000|2022-06-16 04:00:00|6083.1|6080.1|6069.4|6066.4|6084.9|6081.9|6069.4|6066.4|0
1655355600000|2022-06-16 05:00:00|6067.7|6064.7|6045.7|6042.7|6069.5|6066.5|6042.4|6039.4|0
1655359200000|2022-06-16 06:00:00|6046.2|6042.2|6018.3|6016.3|6055.5|6053.5|6005.3|6003.3|3275
1655362800000|2022-06-16 07:00:00|6017.8|6016.8|5932.4|5931.4|6020|6019|5912.5|5911.5|8909
1655366400000|2022-06-16 08:00:00|5932.7|5931.7|5916.4|5915.4|5959.7|5958.7|5916.4|5915.4|6144
1655370000000|2022-06-16 09:00:00|5916.2|5915.2|5905.4|5904.4|5917.4|5916.4|5884.4|5883.4|12156
1655373600000|2022-06-16 10:00:00|5905.2|5904.2|5884.4|5883.4|5916.9|5915.9|5883.7|5882.7|3503
1655377200000|2022-06-16 11:00:00|5883.7|5882.7|5891.9|5890.9|5917.2|5916.2|5881.4|5880.4|4263
1655380800000|2022-06-16 12:00:00|5891.7|5890.7|5900.7|5899.7|5931.4|5930.4|5889.9|5888.9|5996
1655384400000|2022-06-16 13:00:00|5901.2|5900.2|5884.4|5883.4|5907.4|5906.4|5873.4|5872.4|4522
1655388000000|2022-06-16 14:00:00|5883.9|5882.9|5879.8|5878.8|5903|5902|5872|5871|6177
1655391600000|2022-06-16 15:00:00|5879.5|5878.5|5884|5882|5904.5|5903.5|5866.5|5864.5|10897
1655395200000|2022-06-16 16:00:00|5883.8|5881.8|5887|5885|5893.8|5891.8|5861.8|5859.8|2466
1655398800000|2022-06-16 17:00:00|5887.3|5885.3|5867.8|5865.8|5905.5|5903.5|5866.5|5864.5|1442
1655402400000|2022-06-16 18:00:00|5867.3|5865.3|5844.5|5842.5|5870.8|5868.8|5841.3|5839.3|1049
1655406000000|2022-06-16 19:00:00|5844.8|5842.8|5859.3|5857.3|5871.5|5869.5|5844.5|5842.5|1456
1655409600000|2022-06-16 20:00:00|5855.5|5851.5|5868.6|5864.6|5870.2|5866.2|5845.3|5841.3|0
1655413200000|2022-06-16 21:00:00|5868.3|5864.3|5869.6|5865.6|5871|5867|5867.8|5863.8|0
1655416800000|2022-06-16 22:00:00|5870.6|5866.6|5873.7|5869.7|5876.7|5872.7|5870.6|5866.6|0
1655420400000|2022-06-16 23:00:00|5866.9|5862.9|5865.7|5862.7|5870.7|5866.7|5855.9|5852.9|0
1655424000000|2022-06-17 00:00:00|5865.2|5862.2|5882.2|5879.2|5899.6|5896.6|5859.4|5856.4|0
1655427600000|2022-06-17 01:00:00|5883.1|5880.1|5909.6|5906.6|5913.1|5910.1|5880.5|5877.5|0
1655431200000|2022-06-17 02:00:00|5910.5|5907.5|5901.4|5898.4|5919.5|5916.5|5895.5|5892.5|0
1655434800000|2022-06-17 03:00:00|5902.2|5899.2|5913.4|5910.4|5923.6|5920.6|5897.1|5894.1|0
1655438400000|2022-06-17 04:00:00|5914.3|5911.3|5944.8|5941.8|5950.2|5947.2|5911.9|5908.9|0
1655442000000|2022-06-17 05:00:00|5946.5|5943.5|5932.5|5929.5|5957.4|5954.4|5932.5|5929.5|0
1655445600000|2022-06-17 06:00:00|5930.8|5927.8|5915.5|5913.5|5937.3|5935.3|5902|5900|2540
1655449200000|2022-06-17 07:00:00|5915|5914|5920.2|5919.2|5928.8|5927.8|5870.2|5869.2|11719
1655452800000|2022-06-17 08:00:00|5920|5919|5937.5|5936.5|5954.7|5953.7|5913.7|5912.7|6406
1655456400000|2022-06-17 09:00:00|5937.2|5936.2|5966|5965|5970|5969|5923.7|5922.7|7566
1655460000000|2022-06-17 10:00:00|5964.7|5963.7|5957.2|5956.2|5968.2|5967.2|5952.2|5951.2|3518
1655463600000|2022-06-17 11:00:00|5958.7|5957.7|5954.2|5953.2|5975.5|5974.5|5946.9|5945.9|3937
1655467200000|2022-06-17 12:00:00|5953.9|5952.9|5926.9|5925.9|5966.7|5965.7|5925.2|5924.2|5071
1655470800000|2022-06-17 13:00:00|5926.7|5925.7|5938.7|5937.7|5948.7|5947.7|5906.7|5905.7|7992
1655474400000|2022-06-17 14:00:00|5938.9|5937.9|5883.5|5882.5|5939.4|5938.4|5871.5|5870.5|8249
1655478000000|2022-06-17 15:00:00|5884|5883|5862.1|5860.1|5905.6|5903.6|5859.8|5857.8|12603
1655481600000|2022-06-17 16:00:00|5862.6|5860.6|5885.8|5883.8|5892.8|5890.8|5856.6|5854.6|2621
1655485200000|2022-06-17 17:00:00|5885.6|5883.6|5896.8|5894.8|5918.3|5916.3|5883.1|5881.1|1284
1655488800000|2022-06-17 18:00:00|5897.8|5895.8|5900.6|5898.6|5917.8|5915.8|5896.3|5894.3|602
1655492400000|2022-06-17 19:00:00|5900.8|5898.8|5889.6|5887.6|5909.6|5907.6|5877.6|5875.6|1627
1655496000000|2022-06-17 20:00:00|5891.3|5887.3|5902.9|5898.9|5910|5906|5891.3|5887.3|0
1655676000000|2022-06-19 22:00:00|5890.8|5886.8|5911.3|5907.3|5912.8|5908.8|5877.2|5873.2|0
1655679600000|2022-06-19 23:00:00|5911.1|5907.1|5913.8|5910.8|5917.7|5914.7|5901.1|5898.1|0
1655683200000|2022-06-20 00:00:00|5913.7|5910.7|5878|5875|5914.3|5911.3|5872|5869|0
1655686800000|2022-06-20 01:00:00|5877.1|5874.1|5840.4|5837.4|5880.6|5877.6|5836.9|5833.9|0
1655690400000|2022-06-20 02:00:00|5842|5839|5862.2|5859.2|5865.6|5862.6|5836.2|5833.2|0
1655694000000|2022-06-20 03:00:00|5863|5860|5873.6|5870.6|5878.6|5875.6|5856.1|5853.1|0
1655697600000|2022-06-20 04:00:00|5872.8|5869.8|5853.3|5850.3|5873.6|5870.6|5853.3|5850.3|0
1655701200000|2022-06-20 05:00:00|5853.4|5850.4|5877.4|5874.4|5878.7|5875.7|5848.8|5845.8|0
1655704800000|2022-06-20 06:00:00|5877.9|5873.9|5894.6|5892.6|5903.1|5901.1|5872.6|5870.6|2393
1655708400000|2022-06-20 07:00:00|5894.1|5893.1|5896.6|5895.6|5908.8|5907.8|5855.3|5854.3|6401
1655712000000|2022-06-20 08:00:00|5896.1|5895.1|5894.1|5893.1|5907.6|5906.6|5885.9|5884.9|3296
1655715600000|2022-06-20 09:00:00|5893.6|5892.6|5887.4|5886.4|5894.9|5893.9|5872.9|5871.9|3289
1655719200000|2022-06-20 10:00:00|5888.1|5887.1|5887.6|5886.6|5904.1|5903.1|5885.9|5884.9|2327
1655722800000|2022-06-20 11:00:00|5888.1|5887.1|5902.5|5901.5|5905.2|5904.2|5886.4|5885.4|1594
1655726400000|2022-06-20 12:00:00|5902.2|5901.2|5891.7|5890.7|5904.2|5903.2|5891|5890|1633
1655730000000|2022-06-20 13:00:00|5892|5891|5895.7|5894.7|5900.5|5899.5|5889.7|5888.7|1948
1655733600000|2022-06-20 14:00:00|5895.2|5894.2|5896.3|5895.3|5900.6|5899.6|5887.1|5886.1|2445
1655737200000|2022-06-20 15:00:00|5896.1|5895.1|5917.7|5915.7|5922.2|5920.2|5896.1|5895.1|5512
1655740800000|2022-06-20 16:00:00|5918|5916|5910.5|5908.5|5919|5917|5906.2|5904.2|717
1655744400000|2022-06-20 17:00:00|5910.2|5908.2|5914|5912|5914.7|5912.7|5905|5903|158
1655748000000|2022-06-20 18:00:00|5914.2|5912.2|5911.2|5909.2|5914.2|5912.2|5910.7|5908.7|29
1655751600000|2022-06-20 19:00:00|5911.5|5909.5|5912.2|5910.2|5916.5|5914.5|5910.2|5908.2|126
1655755200000|2022-06-20 20:00:00|5912.9|5908.9|5910.8|5906.8|5912.9|5908.9|5910.8|5906.8|0
1655758800000|2022-06-20 21:00:00|5910.9|5906.9|5910.8|5906.8|5911.3|5907.3|5910.7|5906.7|0
1655762400000|2022-06-20 22:00:00|5909.3|5905.3|5911.3|5907.3|5912.7|5908.7|5905.3|5901.3|0
1655766000000|2022-06-20 23:00:00|5911.1|5907.1|5911.5|5908.5|5918.8|5915.8|5902.6|5899.6|0
1655769600000|2022-06-21 00:00:00|5911.2|5908.2|5921.2|5918.2|5927.5|5924.5|5905.1|5902.1|0
1655773200000|2022-06-21 01:00:00|5922|5919|5923|5920|5924.5|5921.5|5909.3|5906.3|0
1655776800000|2022-06-21 02:00:00|5922.9|5919.9|5929.9|5926.9|5933.2|5930.2|5922.9|5919.9|0
1655780400000|2022-06-21 03:00:00|5930|5927|5949.1|5946.1|5950.3|5947.3|5929.9|5926.9|0
1655784000000|2022-06-21 04:00:00|5950.8|5947.8|5946.2|5943.2|5950.8|5947.8|5941.7|5938.7|0
1655787600000|2022-06-21 05:00:00|5947.1|5944.1|5946.4|5943.4|5948.3|5945.3|5934.7|5931.7|0
1655791200000|2022-06-21 06:00:00|5946.3|5943.3|5946|5944|5949.7|5947.7|5927.5|5925.5|1214
1655794800000|2022-06-21 07:00:00|5945.5|5944.5|6000.6|5999.6|6011.5|6010.5|5938.2|5937.2|9341
1655798400000|2022-06-21 08:00:00|6000.1|5999.1|6022.3|6021.3|6022.3|6021.3|5997.6|5996.6|3493
1655802000000|2022-06-21 09:00:00|6022.6|6021.6|6007.3|6006.3|6032.8|6031.8|6005.3|6004.3|2931
1655805600000|2022-06-21 10:00:00|6007.6|6006.6|6003.8|6002.8|6020.6|6019.6|5998.6|5997.6|3081
1655809200000|2022-06-21 11:00:00|6003.3|6002.3|5975.7|5974.7|6005.3|6004.3|5970.7|5969.7|2651
1655812800000|2022-06-21 12:00:00|5976|5975|5962|5961|5982|5981|5961.5|5960.5|2794
1655816400000|2022-06-21 13:00:00|5961.5|5960.5|5978.2|5977.2|5979|5978|5958.5|5957.5|7434
1655820000000|2022-06-21 14:00:00|5978|5977|5968.2|5967.2|5980.2|5979.2|5962.5|5961.5|5097
1655823600000|2022-06-21 15:00:00|5968|5967|5944.2|5942.2|5972.7|5971.7|5944.2|5942.2|7989
1655827200000|2022-06-21 16:00:00|5944.5|5942.5|5964|5962|5964.2|5962.2|5943.5|5941.5|1214
1655830800000|2022-06-21 17:00:00|5964.2|5962.2|5948|5946|5969.5|5967.5|5946.2|5944.2|748
1655834400000|2022-06-21 18:00:00|5948.2|5946.2|5958|5956|5959.2|5957.2|5944|5942|735
1655838000000|2022-06-21 19:00:00|5958.5|5956.5|5946|5944|5965|5963|5945.5|5943.5|994
1655841600000|2022-06-21 20:00:00|5947.2|5943.2|5949.5|5945.5|5953|5949|5941.8|5937.8|1
1655845200000|2022-06-21 21:00:00|5949.2|5945.2|5948.5|5944.5|5950.8|5946.8|5947.3|5943.3|0
1655848800000|2022-06-21 22:00:00|5948.4|5944.4|5944.2|5940.2|5948.4|5944.4|5938|5934|0
1655852400000|2022-06-21 23:00:00|5944|5940|5942|5939|5944.2|5940.2|5934.7|5931.7|0
1655856000000|2022-06-22 00:00:00|5942.1|5939.1|5922.2|5919.2|5943.1|5940.1|5918.7|5915.7|0
1655859600000|2022-06-22 01:00:00|5921.4|5918.4|5912.8|5909.8|5929|5926|5909.3|5906.3|0
1655863200000|2022-06-22 02:00:00|5914.5|5911.5|5895.4|5892.4|5916.5|5913.5|5895.4|5892.4|0
1655866800000|2022-06-22 03:00:00|5895.5|5892.5|5890.2|5887.2|5900.6|5897.6|5880.2|5877.2|0
1655870400000|2022-06-22 04:00:00|5890.1|5887.1|5896.1|5893.1|5896.8|5893.8|5885.1|5882.1|0
1655874000000|2022-06-22 05:00:00|5894.4|5891.4|5882.9|5879.9|5901.3|5898.3|5875.6|5872.6|0
1655877600000|2022-06-22 06:00:00|5881.2|5878.2|5878|5876|5881.8|5878.2|5852.2|5850.2|2049
1655881200000|2022-06-22 07:00:00|5877.5|5876.5|5854.9|5853.9|5886.5|5885.5|5832.7|5831.7|10099
1655884800000|2022-06-22 08:00:00|5854.7|5853.7|5859.7|5858.7|5867.7|5866.7|5841.9|5840.9|4724
1655888400000|2022-06-22 09:00:00|5858.7|5857.7|5852.7|5851.7|5870.7|5869.7|5850.4|5849.4|2979
1655892000000|2022-06-22 10:00:00|5852.9|5851.9|5860.4|5859.4|5869.7|5868.7|5848.4|5847.4|2362
1655895600000|2022-06-22 11:00:00|5860.2|5859.2|5868.1|5867.1|5879.4|5878.4|5860.2|5859.2|2175
1655899200000|2022-06-22 12:00:00|5868.4|5867.4|5867.4|5866.4|5868.9|5867.9|5849.1|5848.1|2634
1655902800000|2022-06-22 13:00:00|5867.6|5866.6|5878.4|5877.4|5892.4|5891.4|5855.6|5854.6|5624
1655906400000|2022-06-22 14:00:00|5877.6|5876.6|5933.7|5932.7|5939.2|5938.2|5863.4|5862.4|7141
1655910000000|2022-06-22 15:00:00|5933.5|5932.5|5885.7|5883.7|5934.2|5933.2|5884.2|5882.2|7845
1655913600000|2022-06-22 16:00:00|5885.2|5883.2|5907.2|5905.2|5908.5|5906.5|5883.5|5881.5|1424
1655917200000|2022-06-22 17:00:00|5908.2|5906.2|5919.7|5917.7|5923.7|5921.7|5898.5|5896.5|582
1655920800000|2022-06-22 18:00:00|5920.5|5918.5|5921|5919|5935.2|5933.2|5914.2|5912.2|477
1655924400000|2022-06-22 19:00:00|5921.2|5919.2|5891|5889|5923.7|5921.7|5891|5889|681
1655928000000|2022-06-22 20:00:00|5893.2|5889.2|5891.3|5887.3|5901.4|5897.4|5889.8|5885.8|0
1655931600000|2022-06-22 21:00:00|5890.9|5886.9|5892.2|5888.2|5892.9|5888.9|5890.4|5886.4|0
1655935200000|2022-06-22 22:00:00|5893.7|5889.7|5888.2|5884.2|5896.8|5892.8|5883.4|5879.4|0
1655938800000|2022-06-22 23:00:00|5888.3|5884.3|5870.6|5867.6|5888.4|5884.4|5861.2|5858.2|0
1655942400000|2022-06-23 00:00:00|5870.5|5867.5|5913.8|5910.8|5921.7|5918.7|5869.5|5866.5|0
1655946000000|2022-06-23 01:00:00|5913|5910|5874.4|5871.4|5917.2|5914.2|5872.7|5869.7|0
1655949600000|2022-06-23 02:00:00|5874.3|5871.3|5883.1|5880.1|5891.7|5888.7|5867.4|5864.4|0
1655953200000|2022-06-23 03:00:00|5883.2|5880.2|5887.3|5884.3|5899.3|5896.3|5877.5|5874.5|0
1655956800000|2022-06-23 04:00:00|5887.4|5884.4|5897.1|5894.1|5908.9|5905.9|5878.8|5875.8|0
1655960400000|2022-06-23 05:00:00|5898.8|5895.8|5896.9|5893.9|5913|5910|5893.8|5890.8|0
1655964000000|2022-06-23 06:00:00|5895.2|5892.2|5886.7|5884.7|5902|5900|5882.5|5880.5|1298
1655967600000|2022-06-23 07:00:00|5886.2|5885.2|5835.5|5834.5|5893.2|5892.2|5830.5|5829.5|10754
1655971200000|2022-06-23 08:00:00|5835.2|5834.2|5855.2|5854.2|5874.5|5873.5|5830.7|5829.7|6246
1655974800000|2022-06-23 09:00:00|5854.7|5853.7|5892.5|5891.5|5896|5895|5854.7|5853.7|3626
1655978400000|2022-06-23 10:00:00|5892.7|5891.7|5946.7|5945.7|5950.2|5949.2|5891|5890|3785
1655982000000|2022-06-23 11:00:00|5948.2|5947.2|5945.1|5944.1|5958.2|5957.2|5939|5938|3790
1655985600000|2022-06-23 12:00:00|5944.6|5943.6|5900.6|5899.6|5946.1|5945.1|5895.6|5894.6|4121
1655989200000|2022-06-23 13:00:00|5900.4|5899.4|5892.1|5891.1|5908.4|5907.4|5869.4|5868.4|6523
1655992800000|2022-06-23 14:00:00|5892.4|5891.4|5904.9|5903.9|5906.4|5905.4|5872.4|5871.4|9776
1655996400000|2022-06-23 15:00:00|5904.7|5903.7|5885.2|5883.2|5907.2|5906.2|5880.2|5878.2|9901
1656000000000|2022-06-23 16:00:00|5884.4|5882.4|5859.2|5857.2|5885.2|5883.2|5852.9|5850.9|1647
1656003600000|2022-06-23 17:00:00|5858.9|5856.9|5869.7|5867.7|5870.9|5868.9|5850.7|5848.7|1400
1656007200000|2022-06-23 18:00:00|5869.2|5867.2|5882.9|5880.9|5887.7|5885.7|5863.4|5861.4|777
1656010800000|2022-06-23 19:00:00|5883.2|5881.2|5916.9|5914.9|5916.9|5914.9|5879.2|5877.2|1445
1656014400000|2022-06-23 20:00:00|5918.8|5914.8|5896.8|5892.8|5918.8|5914.8|5893.2|5889.2|0
1656018000000|2022-06-23 21:00:00|5897|5893|5899.5|5895.5|5899.6|5895.6|5895.8|5891.8|0
1656021600000|2022-06-23 22:00:00|5899.4|5895.4|5906.7|5902.7|5908.3|5904.3|5897.4|5893.4|0
1656025200000|2022-06-23 23:00:00|5906.6|5902.6|5899|5896|5909.6|5906.4|5897.6|5894.6|0
1656028800000|2022-06-24 00:00:00|5898.9|5895.9|5927.1|5924.1|5928.8|5925.8|5894.6|5891.6|0
1656032400000|2022-06-24 01:00:00|5925.4|5922.4|5940.5|5937.5|5947.4|5944.4|5921.9|5918.9|0
1656036000000|2022-06-24 02:00:00|5941.4|5938.4|5955.2|5952.2|5958.7|5955.7|5938.8|5935.8|0
1656039600000|2022-06-24 03:00:00|5954.4|5951.4|5942.2|5939.2|5955.3|5952.3|5936.3|5933.3|0
1656043200000|2022-06-24 04:00:00|5943|5940|5954.2|5951.2|5963.2|5960.2|5942.2|5939.2|0
1656046800000|2022-06-24 05:00:00|5955.9|5952.9|5951.1|5948.1|5963.7|5960.7|5947.8|5944.8|0
1656050400000|2022-06-24 06:00:00|5949.5|5946.5|5923.2|5921.2|5956.9|5954.9|5923.2|5921.2|1890
1656054000000|2022-06-24 07:00:00|5922.7|5921.7|5940.7|5939.7|5945.9|5944.9|5915.4|5914.4|7628
1656057600000|2022-06-24 08:00:00|5941.4|5940.4|5973.4|5972.4|5974.7|5973.7|5937.9|5936.9|4298
1656061200000|2022-06-24 09:00:00|5973.7|5972.7|5993.4|5992.4|5993.9|5992.9|5965.7|5964.7|4003
1656064800000|2022-06-24 10:00:00|5992.4|5991.4|6000.9|5999.9|6001.2|6000.2|5987.7|5986.7|2367
1656068400000|2022-06-24 11:00:00|6000.7|5999.7|6012.8|6011.8|6018.6|6017.6|5998.4|5997.4|2616
1656072000000|2022-06-24 12:00:00|6013.1|6012.1|5996.8|5995.8|6021.6|6020.6|5989.3|5988.3|3484
1656075600000|2022-06-24 13:00:00|5996.6|5995.6|6029.6|6028.6|6034.6|6033.6|5996.3|5995.3|5268
1656079200000|2022-06-24 14:00:00|6029.3|6028.3|6073.8|6072.8|6083.3|6082.3|6029.3|6028.3|8126
1656082800000|2022-06-24 15:00:00|6073.6|6072.6|6086.3|6084.3|6092.8|6090.8|6069.6|6068.6|11543
1656086400000|2022-06-24 16:00:00|6086.6|6084.6|6093.3|6091.3|6093.8|6091.8|6082.6|6080.6|1198
1656090000000|2022-06-24 17:00:00|6093.1|6091.1|6090.8|6088.8|6095.8|6093.8|6086.3|6084.3|644
1656093600000|2022-06-24 18:00:00|6091.1|6089.1|6097.8|6095.8|6098.8|6096.8|6089.6|6087.6|507
1656097200000|2022-06-24 19:00:00|6098.1|6096.1|6127.1|6125.1|6128.6|6126.6|6095.1|6093.1|1385
1656100800000|2022-06-24 20:00:00|6127.2|6123.2|6119|6115|6132.3|6128.3|6111.7|6107.7|0
1656104400000|2022-06-24 21:00:00|6124.7|6120.7|6124.7|6120.7|6124.7|6120.7|6124.7|6120.7|0
1656280800000|2022-06-26 22:00:00|6124.4|6120.4|6109.8|6105.8|6130.1|6126.1|6104.3|6100.3|0
1656284400000|2022-06-26 23:00:00|6109.9|6105.9|6101.8|6098.8|6120.1|6117.1|6101.8|6098.8|0
1656288000000|2022-06-27 00:00:00|6101.3|6098.3|6089.8|6086.8|6106.7|6103.7|6087.9|6084.9|0
1656291600000|2022-06-27 01:00:00|6090.6|6087.6|5890|5887|6112|6109|5881.7|5878.7|0
1656295200000|2022-06-27 02:00:00|6108.8|6105.8|6118.8|6115.8|6122.7|6119.7|6105.4|6102.4|0
1656298800000|2022-06-27 03:00:00|6117.1|6114.1|6127.5|6124.5|6127.5|6124.5|6117|6114|0
1656302400000|2022-06-27 04:00:00|6127.4|6124.4|6125.3|6122.3|6127.5|6124.5|6123.8|6120.8|0
1656306000000|2022-06-27 05:00:00|6123.6|6120.6|5898.2|5895.2|6127.6|6124.6|5894.8|5891.8|0
1656309600000|2022-06-27 06:00:00|6117.1|6114.1|6114.8|6112.8|6122.6|6120.6|6104.6|6102.6|2182
1656313200000|2022-06-27 07:00:00|6114.3|6113.3|6146|6145|6150.5|6149.5|6099.3|6098.3|11113
1656316800000|2022-06-27 08:00:00|6146.3|6145.3|6103.3|6102.3|6158.8|6157.8|6100.3|6099.3|4881
1656320400000|2022-06-27 09:00:00|6103.5|6102.5|6092|6091|6112.3|6111.3|6086.3|6085.3|3353
1656324000000|2022-06-27 10:00:00|6092.5|6091.5|6087.5|6086.5|6095.5|6094.5|6070.8|6069.8|3368
1656327600000|2022-06-27 11:00:00|6087.3|6086.3|6064.6|6063.6|6088.5|6087.5|6063.9|6062.9|3081
1656331200000|2022-06-27 12:00:00|6064.9|6063.9|6061.4|6060.4|6071.1|6070.1|6048.4|6047.4|3094
1656334800000|2022-06-27 13:00:00|6061.6|6060.6|6036.9|6035.9|6063.6|6062.6|6030.1|6029.1|4816
1656338400000|2022-06-27 14:00:00|6037.6|6036.6|6062.2|6061.2|6064.9|6063.9|6030.9|6029.9|6685
1656342000000|2022-06-27 15:00:00|6061.9|6060.9|6053.9|6051.9|6067.4|6065.4|6045.4|6043.4|11899
1656345600000|2022-06-27 16:00:00|6054.2|6052.2|6048.4|6046.4|6056.2|6054.2|6031.4|6029.4|1268
1656349200000|2022-06-27 17:00:00|6048.2|6046.2|6031.2|6029.2|6048.9|6046.9|6025.7|6023.7|545
1656352800000|2022-06-27 18:00:00|6030.9|6028.9|6029.9|6027.9|6038.2|6036.2|6025.9|6023.9|625
1656356400000|2022-06-27 19:00:00|6030.2|6028.2|6032.2|6030.2|6039.2|6037.2|6020.2|6018.2|1080
1656360000000|2022-06-27 20:00:00|6030.7|6026.7|6044.1|6040.1|6047.9|6043.9|6030.7|6026.7|0
1656363600000|2022-06-27 21:00:00|6044.3|6040.3|6043.5|6039.5|6046.1|6042.1|6042.2|6038.2|0
1656367200000|2022-06-27 22:00:00|6043.6|6039.6|6042|6038|6047.8|6043.8|6037.9|6033.9|0
1656370800000|2022-06-27 23:00:00|6042.5|6038.5|6038.4|6035.4|6047.1|6043.1|6035|6032|0
1656374400000|2022-06-28 00:00:00|6038.8|6035.8|6052|6049|6058.2|6055.2|6037.8|6034.8|0
1656378000000|2022-06-28 01:00:00|6051.9|6048.9|6026.4|6023.4|6057|6054|6024.7|6021.7|0
1656381600000|2022-06-28 02:00:00|6027.2|6024.2|6025|6022|6036.6|6033.6|6013.6|6010.6|0
1656385200000|2022-06-28 03:00:00|6025.8|6022.8|6036|6033|6039.4|6036.4|6023.2|6020.2|0
1656388800000|2022-06-28 04:00:00|6036.8|6033.8|6039.9|6036.9|6043.2|6040.2|6031|6028|0
1656392400000|2022-06-28 05:00:00|6041.6|6038.6|6048.1|6045.1|6051.5|6048.5|6038.1|6035.1|0
1656396000000|2022-06-28 06:00:00|6049.8|6046.8|6095.9|6093.9|6100.7|6098.7|6047.2|6044.6|2155
1656399600000|2022-06-28 07:00:00|6095.4|6094.4|6098.1|6097.1|6140.4|6139.4|6077.9|6076.9|7912
1656403200000|2022-06-28 08:00:00|6098.6|6097.6|6125.9|6124.9|6130.1|6129.1|6097.9|6096.9|3276
1656406800000|2022-06-28 09:00:00|6126.1|6125.1|6116.4|6115.4|6143.6|6142.6|6108.9|6107.9|5564
1656410400000|2022-06-28 10:00:00|6116.1|6115.1|6130.6|6129.6|6132.9|6131.9|6109.9|6108.9|4726
1656414000000|2022-06-28 11:00:00|6130.4|6129.4|6132|6131|6134.1|6133.1|6124.1|6123.1|2353
1656417600000|2022-06-28 12:00:00|6131.3|6130.3|6114.3|6113.3|6133.8|6132.8|6109|6108|3056
1656421200000|2022-06-28 13:00:00|6113.8|6112.8|6133.8|6132.8|6142.3|6141.3|6109.5|6108.5|5767
1656424800000|2022-06-28 14:00:00|6132.3|6131.3|6106.6|6105.6|6138.5|6137.5|6094.9|6093.9|5423
1656428400000|2022-06-28 15:00:00|6106.1|6105.1|6062.4|6060.4|6113.4|6112.4|6061.6|6059.6|8716
1656432000000|2022-06-28 16:00:00|6062.1|6060.1|6065.9|6063.9|6073.6|6071.6|6054.1|6052.1|1587
1656435600000|2022-06-28 17:00:00|6065.6|6063.6|6048.6|6046.6|6066.6|6064.6|6042.4|6040.4|781
1656439200000|2022-06-28 18:00:00|6047.6|6045.6|6033.6|6031.6|6054.6|6052.6|6026.1|6024.1|787
1656442800000|2022-06-28 19:00:00|6033.4|6031.4|6023.9|6021.9|6043.1|6041.1|6021.9|6019.9|1340
1656446400000|2022-06-28 20:00:00|6023.6|6019.6|6027.8|6023.8|6029.8|6025.8|6019.3|6015.3|0
1656450000000|2022-06-28 21:00:00|6028|6024|6027.3|6023.3|6028|6024|6027.3|6023.3|0
1656453600000|2022-06-28 22:00:00|6027.7|6023.7|6032.8|6028.8|6032.8|6028.8|6025.8|6021.8|0
1656457200000|2022-06-28 23:00:00|6032.4|6028.4|6030.5|6027.5|6032.8|6029.5|6023.8|6020.8|0
1656460800000|2022-06-29 00:00:00|6030.1|6027.1|6025.5|6022.5|6050.4|6047.4|6022.1|6019.1|0
1656464400000|2022-06-29 01:00:00|6023.8|6020.8|6034.1|6031.1|6042.7|6039.7|6022.2|6019.2|0
1656468000000|2022-06-29 02:00:00|6032.4|6029.4|6040.9|6037.9|6044.3|6041.3|6025.6|6022.6|0
1656471600000|2022-06-29 03:00:00|6042.6|6039.6|6039.1|6036.1|6042.6|6039.6|6030.6|6027.6|0
1656475200000|2022-06-29 04:00:00|6037.4|6034.4|6052.1|6049.1|6062.6|6059.6|6035.6|6032.6|0
1656478800000|2022-06-29 05:00:00|6050.4|6047.4|6050.4|6047.4|6058.9|6055.9|6045.7|6042.7|0
1656482400000|2022-06-29 06:00:00|6048.8|6045.8|6022.1|6020.1|6050.9|6048.4|6010.4|6008.4|2435
1656486000000|2022-06-29 07:00:00|6021.6|6020.6|6028.6|6027.6|6074.6|6073.6|6012.9|6011.9|9958
1656489600000|2022-06-29 08:00:00|6028.8|6027.8|6043.8|6042.8|6054.3|6053.3|6025.1|6024.1|6527
1656493200000|2022-06-29 09:00:00|6043.6|6042.6|6003.8|6002.8|6049.3|6048.3|6001.1|6000.1|5945
1656496800000|2022-06-29 10:00:00|6004.8|6003.8|6012.1|6011.1|6025.8|6024.8|5999.3|5998.3|3326
1656500400000|2022-06-29 11:00:00|6012.3|6011.3|6029.1|6028.1|6035.6|6034.6|5992.3|5991.3|4548
1656504000000|2022-06-29 12:00:00|6028.6|6027.6|6031.1|6030.1|6053.9|6052.9|6018.9|6017.9|3489
1656507600000|2022-06-29 13:00:00|6030.6|6029.6|6042.1|6041.1|6050.1|6049.1|6006.6|6005.6|4883
1656511200000|2022-06-29 14:00:00|6041.9|6040.9|6029.7|6028.7|6058.1|6057.1|6021.4|6020.4|4764
1656514800000|2022-06-29 15:00:00|6030.4|6029.4|6036.9|6034.9|6045.7|6043.7|6018.7|6016.7|7890
1656518400000|2022-06-29 16:00:00|6036.4|6034.4|6025.4|6023.4|6038.2|6036.2|6010.4|6008.4|1502
1656522000000|2022-06-29 17:00:00|6025.7|6023.7|6037.9|6035.9|6038.2|6036.2|6014.9|6012.9|752
1656525600000|2022-06-29 18:00:00|6037.7|6035.7|6026.7|6024.7|6047.7|6045.7|6021.4|6019.4|738
1656529200000|2022-06-29 19:00:00|6026.9|6024.9|6016.4|6014.4|6039.7|6037.7|6015.7|6013.7|1355
1656532800000|2022-06-29 20:00:00|6018.7|6014.7|6023|6019|6024.6|6020.6|6015.7|6011.7|0
1656536400000|2022-06-29 21:00:00|6023.1|6019.1|6013.8|6009.8|6023.8|6019.8|6013.8|6009.8|0
1656540000000|2022-06-29 22:00:00|6013.9|6009.9|6012.7|6008.7|6016.2|6012.2|6010.5|6006.5|0
1656543600000|2022-06-29 23:00:00|6012.8|6008.8|6006.4|6003.4|6013|6009|6003.4|6000.4|0
1656547200000|2022-06-30 00:00:00|6006.1|6003.1|6008.9|6005.9|6015.7|6012.7|5996.4|5993.4|0
1656550800000|2022-06-30 01:00:00|6007.3|6004.3|5990.8|5987.8|6007.3|6004.3|5986.9|5983.9|0
1656554400000|2022-06-30 02:00:00|5992.5|5989.5|6006.7|6003.7|6006.7|6003.7|5990.8|5987.8|0
1656558000000|2022-06-30 03:00:00|6006.8|6003.8|5989.3|5986.3|6010.1|6007.1|5988.3|5985.3|0
1656561600000|2022-06-30 04:00:00|5988.5|5985.5|5992.3|5989.3|5995.8|5992.8|5987.2|5984.2|0
1656565200000|2022-06-30 05:00:00|5993.2|5990.2|5971|5968|5995.7|5992.7|5965.5|5962.5|0
1656568800000|2022-06-30 06:00:00|5974.4|5971.4|5925.9|5923.9|5974.9|5971.4|5909.4|5907.4|2548
1656572400000|2022-06-30 07:00:00|5925.4|5924.4|5906.6|5905.6|5931.1|5930.1|5884.4|5883.4|11422
1656576000000|2022-06-30 08:00:00|5906.4|5905.4|5906.4|5905.4|5933.1|5932.1|5889.6|5888.6|6935
1656579600000|2022-06-30 09:00:00|5906.6|5905.6|5909.1|5908.1|5912.1|5911.1|5870.6|5869.6|4470
1656583200000|2022-06-30 10:00:00|5908.6|5907.6|5873.6|5872.6|5910.9|5909.9|5860.6|5859.6|4084
1656586800000|2022-06-30 11:00:00|5874.6|5873.6|5869.3|5868.3|5874.6|5873.6|5851.9|5850.9|3522
1656590400000|2022-06-30 12:00:00|5869.5|5868.5|5868.8|5867.8|5902|5901|5867.5|5866.5|4615
1656594000000|2022-06-30 13:00:00|5869|5868|5867.3|5866.3|5892|5891|5859.8|5858.8|5642
1656597600000|2022-06-30 14:00:00|5867.5|5866.5|5901.4|5900.4|5903.7|5902.7|5863|5862|7098
1656601200000|2022-06-30 15:00:00|5900.9|5899.9|5941.7|5939.7|5944.2|5942.2|5886.4|5885.4|16292
1656604800000|2022-06-30 16:00:00|5941.4|5939.4|5950.4|5948.4|5961.9|5959.9|5924.9|5922.9|2347
1656608400000|2022-06-30 17:00:00|5950.7|5948.7|5946.9|5944.9|5956.4|5954.4|5927.4|5925.4|1470
1656612000000|2022-06-30 18:00:00|5947.2|5945.2|5925.4|5923.4|5950.4|5948.4|5922.4|5920.4|1153
1656615600000|2022-06-30 19:00:00|5925.2|5923.2|5953.4|5951.4|5953.4|5951.4|5908.7|5906.7|2163
1656619200000|2022-06-30 20:00:00|5956.1|5952.1|5935.8|5931.8|5957.3|5953.3|5931.1|5927.1|0
1656622800000|2022-06-30 21:00:00|5935.9|5931.9|5936.7|5932.7|5937.9|5933.9|5935.5|5931.5|0
1656626400000|2022-06-30 22:00:00|5937.5|5933.5|5930.2|5926.2|5938.1|5934.1|5924.5|5920.5|0
1656630000000|2022-06-30 23:00:00|5930.3|5926.3|5947.7|5944.7|5949.1|5946.1|5927.8|5924.8|0
1656633600000|2022-07-01 00:00:00|5948.1|5945.1|5936.7|5933.7|5955.9|5952.9|5931.7|5928.7|0
1656637200000|2022-07-01 01:00:00|5938.4|5935.4|5921.1|5918.1|5941|5938|5914.1|5911.1|0
1656640800000|2022-07-01 02:00:00|5921|5918|5901.7|5898.7|5933.2|5930.2|5894.9|5891.9|0
1656644400000|2022-07-01 03:00:00|5900|5897|5880.1|5877.1|5901.7|5898.7|5872.8|5869.8|0
1656648000000|2022-07-01 04:00:00|5878.4|5875.4|5878.5|5875.5|5887.2|5884.2|5869|5866|0
1656651600000|2022-07-01 05:00:00|5876.8|5873.8|5881.5|5878.5|5888.1|5885.1|5870|5867|0
1656655200000|2022-07-01 06:00:00|5883.2|5880.2|5877.4|5875.4|5883.2|5880.2|5861.9|5859.9|1907
1656658800000|2022-07-01 07:00:00|5876.9|5875.9|5921.1|5920.1|5930.6|5929.6|5855.2|5854.2|10839
1656662400000|2022-07-01 08:00:00|5921.4|5920.4|5945.6|5944.6|5959.1|5958.1|5906.1|5905.1|5187
1656666000000|2022-07-01 09:00:00|5946.1|5945.1|5955.6|5954.6|5961.6|5960.6|5935.9|5934.9|5797
1656669600000|2022-07-01 10:00:00|5955.9|5954.9|5925.1|5924.1|5958.6|5957.6|5920.9|5919.9|3446
1656673200000|2022-07-01 11:00:00|5926.1|5925.1|5913.5|5912.5|5927.4|5926.4|5909.8|5908.8|3340
1656676800000|2022-07-01 12:00:00|5913.3|5912.3|5931|5930|5932.8|5931.8|5910.5|5909.5|2752
1656680400000|2022-07-01 13:00:00|5931.5|5930.5|5972|5971|5977.8|5976.8|5924|5923|5524
1656684000000|2022-07-01 14:00:00|5972.5|5971.5|5918.2|5917.2|5978.3|5977.3|5905.5|5904.5|7341
1656687600000|2022-07-01 15:00:00|5917.2|5916.2|5916.1|5914.1|5936.8|5934.8|5910.7|5909.1|10266
1656691200000|2022-07-01 16:00:00|5915.8|5913.8|5934.6|5932.6|5946.1|5944.1|5911.1|5909.1|1420
1656694800000|2022-07-01 17:00:00|5934.3|5932.3|5962.8|5960.8|5962.8|5960.8|5933.6|5931.6|962
1656698400000|2022-07-01 18:00:00|5962.6|5960.6|5976.1|5974.1|5979.1|5977.1|5952.1|5950.1|1081
1656702000000|2022-07-01 19:00:00|5976.3|5974.3|5994.8|5992.8|5995.1|5993.1|5968.3|5966.3|1350
1656705600000|2022-07-01 20:00:00|5995.1|5991.1|5990.2|5986.2|5996.3|5992.3|5989.1|5985.1|0
1656885600000|2022-07-03 22:00:00|5990.6|5986.6|5985|5981|5991.4|5987.4|5978.3|5974.3|0
1656889200000|2022-07-03 23:00:00|5984.8|5980.8|5966.3|5963.3|5988.8|5984.8|5962.9|5959.9|0
1656892800000|2022-07-04 00:00:00|5966.2|5963.2|5970.3|5967.3|5990.9|5987.9|5961.5|5958.5|0
1656896400000|2022-07-04 01:00:00|5969.5|5966.5|5968.3|5965.3|5975.4|5972.4|5940.2|5937.2|0
1656900000000|2022-07-04 02:00:00|5970|5967|5961.4|5958.4|5976.9|5973.9|5952.8|5949.8|0
1656903600000|2022-07-04 03:00:00|5962.3|5959.3|5964.9|5961.9|5970|5967|5961.4|5958.4|0
1656907200000|2022-07-04 04:00:00|5965.7|5962.7|5960.3|5957.3|5966.6|5963.6|5954.7|5951.7|0
1656910800000|2022-07-04 05:00:00|5960.2|5957.2|5973.4|5970.4|5976.4|5973.4|5958.6|5955.6|0
1656914400000|2022-07-04 06:00:00|5971.7|5968.7|5978.1|5976.1|5994.6|5992.6|5963.3|5961.3|1243
1656918000000|2022-07-04 07:00:00|5977.6|5976.6|5965.6|5964.6|5993.3|5992.3|5959.1|5958.1|6407
1656921600000|2022-07-04 08:00:00|5965.4|5964.4|5976.1|5975.1|5978.1|5977.1|5960.6|5959.6|2313
1656925200000|2022-07-04 09:00:00|5975.9|5974.9|5997.1|5996.1|6003.4|6002.4|5972.6|5971.6|3707
1656928800000|2022-07-04 10:00:00|5997.6|5996.6|5994.4|5993.4|5997.6|5996.6|5980.9|5979.9|2048
1656932400000|2022-07-04 11:00:00|5994.1|5993.1|5985.6|5984.6|5998.9|5997.9|5981.6|5980.6|1307
1656936000000|2022-07-04 12:00:00|5985.1|5984.1|5980.9|5979.9|5988.9|5987.9|5975.6|5974.6|1029
1656939600000|2022-07-04 13:00:00|5980.6|5979.6|5966.6|5965.6|5985.6|5984.6|5965.9|5964.9|1323
1656943200000|2022-07-04 14:00:00|5965.4|5964.4|5961|5960|5966.6|5965.6|5944.7|5943.7|3063
1656946800000|2022-07-04 15:00:00|5961.2|5960.2|5948.3|5946.3|5969.5|5968.5|5947.1|5945.1|4458
1656950400000|2022-07-04 16:00:00|5948.6|5946.6|5948.6|5946.6|5952.3|5950.3|5945.1|5943.1|553
1656954000000|2022-07-04 17:00:00|5948.8|5946.8|5947.6|5945.6|5950.3|5948.3|5945.3|5943.3|39
1656957600000|2022-07-04 18:00:00|5947.3|5945.3|5948.1|5946.1|5949.6|5947.6|5945.8|5943.8|46
1656961200000|2022-07-04 19:00:00|5947.6|5945.6|5950.6|5948.6|5951.6|5949.6|5946.8|5944.8|132
1656964800000|2022-07-04 20:00:00|5950.3|5946.3|5950.3|5946.3|5950.3|5946.3|5948.6|5944.6|0
1656968400000|2022-07-04 21:00:00|5948.6|5944.6|5949.9|5945.9|5950.3|5946.3|5948.6|5944.6|0
1656972000000|2022-07-04 22:00:00|5950|5946|5975.4|5971.4|5977.3|5973.3|5948.2|5944.2|0
1656975600000|2022-07-04 23:00:00|5975.7|5971.7|5986|5983|6007.6|6003.6|5975.7|5971.7|0
1656979200000|2022-07-05 00:00:00|5986.2|5983.2|6001.8|5998.8|6005.3|6002.3|5976.6|5973.6|0
1656982800000|2022-07-05 01:00:00|6001.7|5998.7|6003.6|6000.6|6005.2|6002.2|5989.3|5986.3|0
1656986400000|2022-07-05 02:00:00|6002.8|5999.8|5981.8|5978.8|6005.3|6002.3|5980|5977|0
1656990000000|2022-07-05 03:00:00|5981.7|5978.7|5981.5|5978.5|5992.2|5989.2|5980.3|5977.3|0
1656993600000|2022-07-05 04:00:00|5981.6|5978.6|5990.9|5987.9|5992.5|5989.5|5978.3|5975.3|0
1656997200000|2022-07-05 05:00:00|5989.2|5986.2|5989.2|5986.2|5996.6|5993.6|5985.9|5982.9|0
1657000800000|2022-07-05 06:00:00|5987.5|5984.5|5986.3|5984.3|6000.3|5998.3|5979.1|5977.1|1485
1657004400000|2022-07-05 07:00:00|5985.8|5984.8|5955.5|5954.5|5988.8|5987.8|5952.6|5951.6|7081
1657008000000|2022-07-05 08:00:00|5955.8|5954.8|5884|5883|5963|5962|5883|5882|6466
1657011600000|2022-07-05 09:00:00|5885.5|5884.5|5884|5883|5897|5896|5864.8|5863.8|5191
1657015200000|2022-07-05 10:00:00|5883.5|5882.5|5892.3|5891.3|5904.3|5903.3|5878.3|5877.3|3178
1657018800000|2022-07-05 11:00:00|5894.5|5893.5|5866.4|5865.4|5897.8|5896.8|5861.7|5860.7|2776
1657022400000|2022-07-05 12:00:00|5866.7|5865.7|5798.4|5797.4|5867.9|5866.9|5794.4|5793.4|8838
1657026000000|2022-07-05 13:00:00|5798.2|5797.2|5818.4|5817.4|5826.2|5825.2|5793.7|5792.7|8210
1657029600000|2022-07-05 14:00:00|5817.2|5816.2|5805.3|5804.3|5834.8|5833.8|5803.3|5802.3|8366
1657033200000|2022-07-05 15:00:00|5804.3|5803.3|5811.2|5809.2|5818.4|5816.4|5784.4|5782.4|11924
1657036800000|2022-07-05 16:00:00|5811.4|5809.4|5811.9|5809.9|5830.2|5828.2|5804.4|5802.4|2544
1657040400000|2022-07-05 17:00:00|5812.2|5810.2|5834.2|5832.2|5841.9|5839.9|5810.9|5808.9|963
1657044000000|2022-07-05 18:00:00|5834.4|5832.4|5857.4|5855.4|5865.4|5863.4|5832.2|5830.2|1158
1657047600000|2022-07-05 19:00:00|5857.2|5855.2|5876.7|5874.7|5880.2|5878.2|5852.4|5850.4|2006
1657051200000|2022-07-05 20:00:00|5877.9|5872.7|5874.4|5870.4|5878|5874|5868.2|5864.2|0
1657054800000|2022-07-05 21:00:00|5874.6|5870.6|5874.9|5870.9|5875|5871|5873.5|5869.5|0
1657058400000|2022-07-05 22:00:00|5875.1|5871.1|5871.9|5867.9|5883.8|5879.8|5869.8|5865.8|0
1657062000000|2022-07-05 23:00:00|5872.2|5868.2|5858.8|5855.8|5874.9|5870.9|5856|5853|0
1657065600000|2022-07-06 00:00:00|5859.1|5856.1|5895.8|5892.8|5901.4|5898.4|5859.1|5856.1|0
1657069200000|2022-07-06 01:00:00|5895.7|5892.7|5880.3|5877.3|5907.5|5904.5|5866.6|5863.6|0
1657072800000|2022-07-06 02:00:00|5882|5879|5865.6|5862.6|5888.8|5885.8|5860.5|5857.5|0
1657076400000|2022-07-06 03:00:00|5863.9|5860.9|5885.8|5882.8|5885.8|5882.8|5863.8|5860.8|0
1657080000000|2022-07-06 04:00:00|5884.1|5881.1|5868.2|5865.2|5885.8|5882.8|5865.6|5862.6|0
1657083600000|2022-07-06 05:00:00|5869|5866|5850.5|5847.5|5875.2|5872.2|5850.5|5847.5|0
1657087200000|2022-07-06 06:00:00|5852.2|5849.2|5871.9|5869.9|5872.4|5870.4|5841.2|5839.2|2415
1657090800000|2022-07-06 07:00:00|5870.2|5868.2|5906.5|5905.5|5928.3|5927.3|5868.2|5867.2|12467
1657094400000|2022-07-06 08:00:00|5907.5|5906.5|5859|5858|5913.8|5912.8|5855|5854|5456
1657098000000|2022-07-06 09:00:00|5859.3|5858.3|5882|5881|5886.5|5885.5|5845.5|5844.5|3534
1657101600000|2022-07-06 10:00:00|5882.3|5881.3|5892|5891|5902.8|5901.8|5882|5881|2784
1657105200000|2022-07-06 11:00:00|5891.8|5890.8|5882|5881|5896|5895|5878|5877|1998
1657108800000|2022-07-06 12:00:00|5881.8|5880.8|5886.5|5885.5|5901.5|5900.5|5864.3|5863.3|3628
1657112400000|2022-07-06 13:00:00|5886.8|5885.8|5908.8|5907.8|5911.5|5910.5|5885.3|5884.3|5627
1657116000000|2022-07-06 14:00:00|5908.3|5907.3|5913|5912|5928.8|5927.8|5897|5896|6715
1657119600000|2022-07-06 15:00:00|5913.5|5912.5|5909.5|5907.5|5917.8|5916.8|5894.8|5892.8|13753
1657123200000|2022-07-06 16:00:00|5909.8|5907.8|5916|5914|5920.5|5918.5|5899.5|5897.5|1523
1657126800000|2022-07-06 17:00:00|5916.5|5914.5|5922.3|5920.3|5925|5923|5915|5913|814
1657130400000|2022-07-06 18:00:00|5922|5920|5947.5|5945.5|5956.3|5954.3|5910.8|5908.8|1910
1657134000000|2022-07-06 19:00:00|5947.8|5945.8|5944.3|5942.3|5959.8|5957.8|5937|5935|1258
1657137600000|2022-07-06 20:00:00|5945.4|5941.4|5953.9|5949.9|5954.5|5950.5|5945.4|5941.4|0
1657141200000|2022-07-06 21:00:00|5953.6|5949.6|5954.8|5950.8|5956.2|5952.2|5953.2|5949.2|0
1657144800000|2022-07-06 22:00:00|5954.9|5950.9|5948.9|5944.9|5957.1|5953.1|5947.9|5943.9|0
1657148400000|2022-07-06 23:00:00|5949.6|5945.6|5950.3|5947.3|5954.1|5951.1|5946.4|5943.4|0
1657152000000|2022-07-07 00:00:00|5950.5|5947.5|5944.5|5941.5|5953.1|5950.1|5931.1|5928.1|0
1657155600000|2022-07-07 01:00:00|5942.8|5939.8|5935.2|5932.2|5942.8|5939.8|5925.7|5922.7|0
1657159200000|2022-07-07 02:00:00|5936|5933|5960.3|5957.3|5962.1|5959.1|5935.2|5932.2|0
1657162800000|2022-07-07 03:00:00|5961.2|5958.2|5974.6|5971.6|5982.3|5979.3|5956.8|5953.8|0
1657166400000|2022-07-07 04:00:00|5974.7|5971.7|5977.3|5974.3|5979.5|5976.5|5972.5|5969.5|0
1657170000000|2022-07-07 05:00:00|5975.6|5972.6|5974.6|5971.6|5994.5|5991.5|5972.6|5969.6|0
1657173600000|2022-07-07 06:00:00|5976.3|5973.3|5973.5|5971.5|5985.5|5983.5|5964.5|5962.5|1534
1657177200000|2022-07-07 07:00:00|5973.3|5971.3|6001|6000|6015.5|6014.5|5967.3|5966.3|8839
1657180800000|2022-07-07 08:00:00|6000.5|5999.5|5998|5997|6020|6019|5984|5983|6565
1657184400000|2022-07-07 09:00:00|5996|5995|6000|5999|6020|6019|5988.5|5987.5|13947
1657188000000|2022-07-07 10:00:00|5999.5|5998.5|6003.8|6002.8|6008|6007|5983.3|5982.3|3142
1657191600000|2022-07-07 11:00:00|6004.5|6003.5|6008.8|6007.8|6010.3|6009.3|5984|5983|2242
1657195200000|2022-07-07 12:00:00|6009.1|6008.1|6009.8|6008.8|6016.3|6015.3|6000.6|5999.6|4165
1657198800000|2022-07-07 13:00:00|6009.3|6008.3|6021.6|6020.6|6026.3|6025.3|5993.6|5992.6|5964
1657202400000|2022-07-07 14:00:00|6021.3|6020.3|6011.3|6010.3|6021.3|6020.3|5999.1|5998.1|4506
1657206000000|2022-07-07 15:00:00|6011.8|6010.8|6010.8|6008.8|6019.1|6017.6|6005.3|6003.3|8127
1657209600000|2022-07-07 16:00:00|6011.1|6009.1|6014.1|6012.1|6020.8|6018.8|6008.8|6006.8|1259
1657213200000|2022-07-07 17:00:00|6013.8|6011.8|6017.3|6015.3|6017.6|6015.6|6005.3|6003.3|579
1657216800000|2022-07-07 18:00:00|6017.6|6015.6|6018.8|6016.8|6021.6|6019.6|6014.8|6012.8|487
1657220400000|2022-07-07 19:00:00|6018.6|6016.6|6022.8|6020.8|6026.3|6024.3|6017.1|6015.1|902
1657224000000|2022-07-07 20:00:00|6024.2|6020.2|6014.7|6010.7|6024.2|6020.2|6013.1|6009.1|0
1657227600000|2022-07-07 21:00:00|6014.9|6010.9|6012.3|6008.3|6016.3|6012.3|6011.8|6007.8|0
1657231200000|2022-07-07 22:00:00|6012.8|6008.8|6016.3|6012.3|6017.3|6013.3|6010.7|6006.7|0
1657234800000|2022-07-07 23:00:00|6016.6|6012.6|6011.8|6008.8|6017.3|6013.3|6010|6006|0
1657238400000|2022-07-08 00:00:00|6012.1|6009.1|6027.4|6024.4|6029.2|6026.2|6006.1|6003.1|0
1657242000000|2022-07-08 01:00:00|6029.1|6026.1|6021.7|6018.7|6034.5|6031.5|6018.2|6015.2|0
1657245600000|2022-07-08 02:00:00|6023.4|6020.4|6001.6|5998.6|6032.2|6029.2|5999.8|5996.8|0
1657249200000|2022-07-08 03:00:00|6000.8|5997.8|6012.5|6009.5|6021.6|6018.6|5994.3|5991.3|0
1657252800000|2022-07-08 04:00:00|6010.8|6007.8|6022|6019|6023.7|6020.7|6010.8|6007.8|0
1657256400000|2022-07-08 05:00:00|6022.9|6019.9|6004|6001|6023.7|6020.7|6004|6001|0
1657260000000|2022-07-08 06:00:00|6002.4|5999.4|6007.6|6005.6|6007.8|6005.8|5989.8|5987.8|1175
1657263600000|2022-07-08 07:00:00|6007.3|6005.3|6007.7|6006.7|6023.6|6022.6|5990.1|5989.1|6177
1657267200000|2022-07-08 08:00:00|6007.5|6006.5|5969.7|5968.7|6013|6012|5961.7|5960.7|4352
1657270800000|2022-07-08 09:00:00|5970|5969|5994|5993|6006.7|6005.7|5951.7|5950.7|4575
1657274400000|2022-07-08 10:00:00|5993.5|5992.5|6018.7|6017.7|6056|6055|5992.7|5991.7|5073
1657278000000|2022-07-08 11:00:00|6019|6018|6014.6|6013.6|6023.7|6022.7|6008.9|6007.9|1954
1657281600000|2022-07-08 12:00:00|6014.4|6013.4|5997.6|5996.6|6025.4|6024.4|5968.1|5967.1|4162
1657285200000|2022-07-08 13:00:00|5998.1|5997.1|5987.6|5986.6|6021.9|6020.9|5983.9|5982.9|5324
1657288800000|2022-07-08 14:00:00|5988.9|5987.9|6033.9|6032.9|6037.7|6036.7|5981.1|5980.1|4784
1657292400000|2022-07-08 15:00:00|6034.4|6033.4|6025.4|6023.4|6038.7|6037.4|6012.9|6010.9|6270
1657296000000|2022-07-08 16:00:00|6025.7|6023.7|5995.4|5993.4|6025.7|6023.7|5994.4|5992.4|4495
1657299600000|2022-07-08 17:00:00|5995.9|5993.9|6008.7|6006.7|6013.4|6011.4|5989.2|5987.2|544
1657303200000|2022-07-08 18:00:00|6008.4|6006.4|6022.9|6020.9|6025.7|6023.7|6005.2|6003.2|556
1657306800000|2022-07-08 19:00:00|6023.2|6021.2|6014.2|6012.2|6026.9|6024.9|6011.4|6009.4|826
1657310400000|2022-07-08 20:00:00|6013.2|6011.2|6023.3|6019.3|6024.2|6020.2|6013.2|6010.6|0
1657490400000|2022-07-10 22:00:00|6010|6006|6004.2|6000.2|6011.1|6007.1|6000.5|5996.5|0
1657494000000|2022-07-10 23:00:00|6004.3|6000.3|6011.4|6008.4|6015.9|6012.9|6002.2|5998.2|0
1657497600000|2022-07-11 00:00:00|6011.2|6008.2|6013.6|6010.6|6019.5|6016.5|5999.2|5996.2|0
1657501200000|2022-07-11 01:00:00|6012.8|6009.8|5974.8|5971.8|6014.4|6011.4|5973.1|5970.1|0
1657504800000|2022-07-11 02:00:00|5974.7|5971.7|5977.4|5974.4|5984.1|5981.1|5968.2|5965.2|0
1657508400000|2022-07-11 03:00:00|5975.7|5972.7|5969.5|5966.5|5977.4|5974.4|5955|5952|0
1657512000000|2022-07-11 04:00:00|5969.6|5966.6|5967|5964|5974.2|5971.2|5964|5961|0
1657515600000|2022-07-11 05:00:00|5965.3|5962.3|5951.5|5948.5|5973.8|5970.8|5951.5|5948.5|0
1657519200000|2022-07-11 06:00:00|5953.2|5950.2|5934.7|5932.7|5953.7|5951.2|5921.4|5919.4|2169
1657522800000|2022-07-11 07:00:00|5934.2|5933.2|5937.4|5936.4|5953.7|5952.7|5908.9|5907.9|13309
1657526400000|2022-07-11 08:00:00|5937.7|5936.7|5969.7|5968.7|5973.4|5972.4|5928.4|5927.4|19689
1657530000000|2022-07-11 09:00:00|5969.4|5968.4|5988.9|5987.9|5996.7|5995.7|5964.4|5963.4|15776
1657533600000|2022-07-11 10:00:00|5988.7|5987.7|5991.4|5990.4|6005.4|6004.4|5983.4|5982.4|18609
1657537200000|2022-07-11 11:00:00|5990.7|5989.7|5989.1|5988.1|6005.7|6004.7|5984.1|5983.1|5542
1657540800000|2022-07-11 12:00:00|5989.4|5988.4|5981.1|5980.1|5999.6|5998.6|5973.4|5972.4|12879
1657544400000|2022-07-11 13:00:00|5981.4|5980.4|5980.9|5979.9|6000.6|5999.6|5964.4|5963.4|15814
1657548000000|2022-07-11 14:00:00|5979.6|5978.6|5986|5985|6001.7|6000.7|5970|5969|8781
1657551600000|2022-07-11 15:00:00|5986.2|5985.2|5998.2|5996.2|6006.5|6004.5|5983.7|5982.7|21756
1657555200000|2022-07-11 16:00:00|5998.5|5996.5|6007.2|6005.2|6009.7|6007.7|5997|5995|7759
1657558800000|2022-07-11 17:00:00|6007|6005|6022|6020|6026.7|6024.7|6007|6005|738
1657562400000|2022-07-11 18:00:00|6021.7|6019.7|6002.5|6000.5|6022.2|6020.2|6002.5|6000.5|477
1657566000000|2022-07-11 19:00:00|6001.7|5999.7|5990|5988|6002.7|6000.7|5985.5|5983.5|1315
1657569600000|2022-07-11 20:00:00|5993.2|5991.2|5996.8|5992.8|6000.6|5996.6|5992.1|5988.1|0
1657573200000|2022-07-11 21:00:00|5996.9|5992.9|5993.1|5989.1|5997.4|5993.4|5993.1|5989.1|0
1657576800000|2022-07-11 22:00:00|5991.9|5987.9|5983.5|5979.5|5993|5989|5982.6|5978.6|0
1657580400000|2022-07-11 23:00:00|5983.7|5979.7|5994.6|5991.6|5995.5|5992.5|5983.2|5979.2|0
1657584000000|2022-07-12 00:00:00|5995.1|5992.1|5960.6|5957.6|5998.5|5995.5|5954.9|5951.9|0
1657587600000|2022-07-12 01:00:00|5960.5|5957.5|5968.5|5965.5|5977|5974|5958.8|5955.8|0
1657591200000|2022-07-12 02:00:00|5970.2|5967.2|5964.6|5961.6|5973.7|5970.7|5959.4|5956.4|0
1657594800000|2022-07-12 03:00:00|5963.8|5960.8|5963|5960|5966.3|5963.3|5952.6|5949.6|0
1657598400000|2022-07-12 04:00:00|5962.2|5959.2|5958|5955|5963|5960|5954|5951|0
1657602000000|2022-07-12 05:00:00|5958.1|5955.1|5952.5|5949.5|5965.5|5962.5|5952.2|5949.2|0
1657605600000|2022-07-12 06:00:00|5953|5949|5956.2|5954.2|5956.2|5954.2|5930.7|5928.7|2284
1657609200000|2022-07-12 07:00:00|5955.7|5954.7|5964.9|5963.9|5979.5|5978.5|5931.5|5930.5|24487
1657612800000|2022-07-12 08:00:00|5965.4|5964.4|5982.4|5981.4|5988.4|5987.4|5951.4|5950.4|57603
1657616400000|2022-07-12 09:00:00|5982.7|5981.7|5974.4|5973.4|5988.2|5987.2|5965.9|5964.9|30298
1657620000000|2022-07-12 10:00:00|5974.7|5973.7|5969.2|5968.2|5991.4|5990.4|5965.7|5964.7|7290
1657623600000|2022-07-12 11:00:00|5967.9|5966.9|5979.3|5978.3|5998.9|5997.9|5963.2|5962.2|10128
1657627200000|2022-07-12 12:00:00|5979.1|5978.1|5979.2|5978.2|5986.8|5985.8|5966.8|5965.8|7300
1657630800000|2022-07-12 13:00:00|5979|5978|5995.7|5994.7|6012|6011|5978.5|5977.5|11461
1657634400000|2022-07-12 14:00:00|5995.5|5994.5|6039.4|6038.4|6039.9|6038.9|5985|5984|9788
1657638000000|2022-07-12 15:00:00|6038.6|6037.6|6053.9|6051.9|6055.1|6054.1|6034.6|6033.6|33177
1657641600000|2022-07-12 16:00:00|6053.6|6051.6|6057.1|6055.1|6065.1|6063.1|6047.4|6045.4|8832
1657645200000|2022-07-12 17:00:00|6057.4|6055.4|6057.6|6055.6|6062.6|6060.6|6048.6|6046.6|713
1657648800000|2022-07-12 18:00:00|6057.9|6055.9|6037.9|6035.9|6058.9|6056.9|6037.1|6035.1|757
1657652400000|2022-07-12 19:00:00|6037.6|6035.6|6016.6|6014.6|6037.6|6035.6|6000.1|5998.1|1615
1657656000000|2022-07-12 20:00:00|6018.7|6014.7|6019|6015|6020.7|6016.7|6012.7|6008.7|0
1657659600000|2022-07-12 21:00:00|6018.9|6014.9|6018.6|6014.6|6019.3|6015.3|6017.7|6013.7|0
1657663200000|2022-07-12 22:00:00|6019|6015|6018.2|6014.2|6023.3|6019.3|6015.4|6011.4|0
1657666800000|2022-07-12 23:00:00|6018.5|6014.5|6016.7|6013.7|6024.4|6021.4|6012.3|6009.3|0
1657670400000|2022-07-13 00:00:00|6016.3|6013.3|6029.3|6026.3|6035.7|6032.7|6014.6|6011.6|0
1657674000000|2022-07-13 01:00:00|6029.4|6026.4|6021.7|6018.7|6039.8|6036.8|6018.3|6015.3|0
1657677600000|2022-07-13 02:00:00|6021.8|6018.8|6033.9|6030.9|6037.3|6034.3|6018.3|6015.3|0
1657681200000|2022-07-13 03:00:00|6034.8|6031.8|6032|6029|6037.3|6034.3|6028.7|6025.7|0
1657684800000|2022-07-13 04:00:00|6032.8|6029.8|6026.8|6023.8|6032.8|6029.8|6025.1|6022.1|0
1657688400000|2022-07-13 05:00:00|6025.1|6022.1|6025.6|6022.6|6030.3|6027.3|6020|6017|0
1657692000000|2022-07-13 06:00:00|6023.9|6020.9|6028.4|6026.4|6034.4|6032.4|6010.9|6008.9|2663
1657695600000|2022-07-13 07:00:00|6027.9|6026.9|5992.6|5991.6|6028.6|6027.6|5988.6|5987.6|17719
1657699200000|2022-07-13 08:00:00|5992.1|5991.1|6025.1|6024.1|6026.1|6025.1|5973.6|5972.6|17855
1657702800000|2022-07-13 09:00:00|6024.9|6023.9|6019.4|6018.4|6027.6|6026.6|6011.9|6010.9|12048
1657706400000|2022-07-13 10:00:00|6019.1|6018.1|6005.6|6004.6|6020.9|6019.9|5994.6|5993.6|6722
1657710000000|2022-07-13 11:00:00|6005.4|6004.4|5997.6|5996.6|6007.6|6006.6|5988.6|5987.6|5827
1657713600000|2022-07-13 12:00:00|5997.4|5996.4|5965.4|5964.4|6026.9|6025.9|5922.1|5921.1|11299
1657717200000|2022-07-13 13:00:00|5964.1|5963.1|5972.9|5971.9|5986.1|5985.1|5941.6|5940.6|14353
1657720800000|2022-07-13 14:00:00|5973.1|5972.1|5995.9|5994.9|6003.9|6002.9|5938.9|5937.9|13748
1657724400000|2022-07-13 15:00:00|5996.2|5995.2|6007.9|6005.9|6016.2|6015.2|5990.9|5989.9|13991
1657728000000|2022-07-13 16:00:00|6008.2|6006.2|6023.7|6021.7|6023.9|6021.9|6007.2|6005.2|2605
1657731600000|2022-07-13 17:00:00|6023.2|6021.2|6026.7|6024.7|6033.4|6031.4|6013.7|6011.7|1042
1657735200000|2022-07-13 18:00:00|6026.9|6024.9|6037.4|6035.4|6037.4|6035.4|6003.9|6001.9|927
1657738800000|2022-07-13 19:00:00|6036.9|6034.9|6019.9|6017.9|6038.2|6036.2|6012.7|6010.7|1277
1657742400000|2022-07-13 20:00:00|6019.7|6015.7|6011.5|6007.5|6023.1|6019.1|6010.1|6006.1|0
1657746000000|2022-07-13 21:00:00|6011.9|6007.9|6011|6007|6012.9|6008.9|6010.2|6006.2|0
1657749600000|2022-07-13 22:00:00|6010.8|6006.8|5997.1|5993.1|6012|6008|5992.3|5988.3|0
1657753200000|2022-07-13 23:00:00|5996.7|5992.7|5996.2|5993.2|6001.8|5998.4|5989.9|5986.9|0
1657756800000|2022-07-14 00:00:00|5995.8|5992.8|5995.8|5992.8|5999.2|5996.2|5985.1|5982.1|0
1657760400000|2022-07-14 01:00:00|5995.9|5992.9|6014.2|6011.2|6017.7|6014.7|5994.1|5991.1|0
1657764000000|2022-07-14 02:00:00|6015|6012|6017.7|6014.7|6024.6|6021.6|6007.4|6004.4|0
1657767600000|2022-07-14 03:00:00|6019.3|6016.3|6026.8|6023.8|6036.8|6033.8|6017.7|6014.7|0
1657771200000|2022-07-14 04:00:00|6027.7|6024.7|6031.2|6028.2|6033.3|6030.3|6022.7|6019.7|0
1657774800000|2022-07-14 05:00:00|6032.9|6029.9|6000.7|5997.7|6035.5|6032.5|5999|5996|0
1657778400000|2022-07-14 06:00:00|6002.4|5999.4|5984.9|5982.9|6008.9|6006.9|5982.2|5980.2|9430
1657782000000|2022-07-14 07:00:00|5984.4|5983.4|5965.7|5964.7|5998.9|5997.9|5956.7|5955.7|7560
1657785600000|2022-07-14 08:00:00|5966.2|5965.2|5938.7|5937.7|5976.2|5975.2|5923.5|5922.5|5759
1657789200000|2022-07-14 09:00:00|5937.2|5936.2|5962.2|5961.2|5964.7|5963.7|5933.7|5932.7|7640
1657792800000|2022-07-14 10:00:00|5962.5|5961.5|5929.2|5928.2|5964.9|5963.9|5926.4|5925.4|3332
1657796400000|2022-07-14 11:00:00|5930.4|5929.4|5937.9|5936.9|5955.4|5954.4|5924.4|5923.4|2044
1657800000000|2022-07-14 12:00:00|5937.6|5936.6|5903.9|5902.9|5940.9|5939.9|5896.9|5895.9|3140
1657803600000|2022-07-14 13:00:00|5904.1|5903.1|5892.9|5891.9|5928.1|5927.1|5892.6|5891.6|4005
1657807200000|2022-07-14 14:00:00|5892.4|5891.4|5890.8|5889.8|5900|5899|5873.3|5872.3|5930
1657810800000|2022-07-14 15:00:00|5891|5890|5945.5|5943.5|5949.3|5947.3|5890.3|5889.3|7062
1657814400000|2022-07-14 16:00:00|5945.8|5943.8|5902|5900|5949.5|5947.5|5885.5|5883.5|2351
1657818000000|2022-07-14 17:00:00|5901.8|5899.8|5924|5922|5927.8|5925.8|5890|5888|951
1657821600000|2022-07-14 18:00:00|5924.3|5922.3|5950.3|5948.3|5956.3|5954.3|5921.8|5919.8|633
1657825200000|2022-07-14 19:00:00|5950.5|5948.5|5958.3|5956.3|5961.5|5959.5|5943.3|5941.3|742
1657828800000|2022-07-14 20:00:00|5961|5957|5962.4|5958.4|5967.1|5963.1|5960|5956|0
1657832400000|2022-07-14 21:00:00|5962.9|5958.9|5963.1|5959.1|5963.2|5959.2|5960.8|5956.8|0
1657836000000|2022-07-14 22:00:00|5963.2|5959.2|5974.1|5970.1|5979|5975|5963.2|5959.2|0
1657839600000|2022-07-14 23:00:00|5974.3|5970.3|5982.1|5979.1|5983.1|5980.1|5971.3|5968.1|0
1657843200000|2022-07-15 00:00:00|5981.6|5978.6|5946.1|5943.1|5983.1|5980.1|5941.2|5938.2|0
1657846800000|2022-07-15 01:00:00|5944.4|5941.4|5963.4|5960.4|5963.4|5960.4|5937.2|5934.2|0
1657850400000|2022-07-15 02:00:00|5961.7|5958.7|5974.4|5971.4|5975.2|5972.2|5959.9|5956.9|0
1657854000000|2022-07-15 03:00:00|5972.7|5969.7|5979.4|5976.4|5979.7|5976.7|5957.5|5954.5|0
1657857600000|2022-07-15 04:00:00|5981.1|5978.1|5973.1|5970.1|5981.1|5978.1|5971.1|5968.1|0
1657861200000|2022-07-15 05:00:00|5974.8|5971.8|5961.2|5958.2|5976.6|5973.6|5946.7|5943.7|0
1657864800000|2022-07-15 06:00:00|5959.5|5956.5|5937.8|5935.8|5975.3|5973.3|5937.3|5935.3|1902
1657868400000|2022-07-15 07:00:00|5937.3|5936.3|5941.9|5940.9|5961.8|5960.8|5901|5900|9214
1657872000000|2022-07-15 08:00:00|5942.2|5941.2|5961.4|5960.4|5976.2|5975.2|5931.9|5930.9|5096
1657875600000|2022-07-15 09:00:00|5961.7|5960.7|5939.4|5938.4|5971.4|5970.4|5926.7|5925.7|5128
1657879200000|2022-07-15 10:00:00|5939.9|5938.9|5953.9|5952.9|5955.9|5954.9|5928.4|5927.4|2924
1657882800000|2022-07-15 11:00:00|5953.7|5952.7|5932.9|5931.9|5958.9|5957.9|5930.1|5929.1|2457
1657886400000|2022-07-15 12:00:00|5932.4|5931.4|5962.1|5961.1|5972.4|5971.4|5918.4|5917.4|4119
1657890000000|2022-07-15 13:00:00|5961.9|5960.9|5974.9|5973.9|5992.1|5991.1|5959.6|5958.6|8837
1657893600000|2022-07-15 14:00:00|5985.4|5984.4|6020|6019|6025.5|6024.5|5976.4|5975.4|7828
1657897200000|2022-07-15 15:00:00|6020.3|6019.3|6030.5|6028.5|6049.8|6047.8|6019|6018|10920
1657900800000|2022-07-15 16:00:00|6030.8|6028.8|6018.3|6016.3|6034.5|6032.5|6016.8|6014.8|1496
1657904400000|2022-07-15 17:00:00|6018.5|6016.5|6029.3|6027.3|6034|6032|6017.8|6015.8|567
1657908000000|2022-07-15 18:00:00|6029.5|6027.5|6028.3|6026.3|6033.8|6031.8|6025|6023|417
1657911600000|2022-07-15 19:00:00|6028.5|6026.5|6045|6043|6047.5|6045.5|6018.8|6016.8|1330
1657915200000|2022-07-15 20:00:00|6042.2|6038.2|6040.8|6036.8|6042.8|6038.8|6036.3|6032.3|0
1658095200000|2022-07-17 22:00:00|6052.7|6048.7|6045.7|6041.7|6054|6050|6042.6|6038.6|0
1658098800000|2022-07-17 23:00:00|6045.6|6041.6|6051.5|6048.5|6054|6051|6044.5|6040.5|0
1658102400000|2022-07-18 00:00:00|6051.3|6048.3|6034|6031|6054.2|6051.2|6030.5|6027.5|0
1658106000000|2022-07-18 01:00:00|6035.7|6032.7|6046|6043|6052.9|6049.9|6034|6031|0
1658109600000|2022-07-18 02:00:00|6047.8|6044.8|6054.4|6051.4|6054.4|6051.4|6044.2|6041.2|0
1658113200000|2022-07-18 03:00:00|6056.2|6053.2|6069.5|6066.5|6069.8|6066.8|6056.2|6053.2|0
1658116800000|2022-07-18 04:00:00|6069.6|6066.6|6077.7|6074.7|6077.7|6074.7|6067.5|6064.5|0
1658120400000|2022-07-18 05:00:00|6076|6073|6081.1|6078.1|6081.2|6078.2|6069.1|6066.1|0
1658124000000|2022-07-18 06:00:00|6081|6078|6086|6084|6091.3|6089.3|6073.3|6071.3|1862
1658127600000|2022-07-18 07:00:00|6085.5|6084.5|6099.6|6098.6|6114.6|6113.6|6058|6057|7683
1658131200000|2022-07-18 08:00:00|6099.9|6098.9|6125.1|6124.1|6127.6|6126.6|6093.4|6092.4|4040
1658134800000|2022-07-18 09:00:00|6124.9|6123.9|6113.4|6112.4|6127.1|6126.1|6110.9|6109.9|3229
1658138400000|2022-07-18 10:00:00|6113.1|6112.1|6121.6|6120.6|6125.9|6124.9|6110.9|6109.9|2368
1658142000000|2022-07-18 11:00:00|6121.9|6120.9|6131.6|6130.6|6133.6|6132.6|6117.4|6116.4|1924
1658145600000|2022-07-18 12:00:00|6132.1|6131.1|6092.9|6091.9|6137.1|6136.1|6086.9|6085.9|4816
1658149200000|2022-07-18 13:00:00|6093.1|6092.1|6105.1|6104.1|6115.6|6114.6|6089.9|6088.9|4288
1658152800000|2022-07-18 14:00:00|6104.9|6103.9|6092.2|6091.2|6109.1|6108.1|6081|6080|5224
1658156400000|2022-07-18 15:00:00|6092.5|6091.5|6099.7|6097.7|6102.7|6100.7|6077.5|6076.5|6762
1658160000000|2022-07-18 16:00:00|6100|6098|6087.7|6085.7|6104.5|6102.5|6087|6085|808
1658163600000|2022-07-18 17:00:00|6087.5|6085.5|6058.2|6056.2|6090|6088|6058.2|6056.2|1022
1658167200000|2022-07-18 18:00:00|6058.5|6056.5|6050|6048|6068.5|6066.5|6049.2|6047.2|1223
1658170800000|2022-07-18 19:00:00|6049.7|6047.7|6041.2|6039.2|6058.2|6056.2|6029.5|6027.5|1664
1658174400000|2022-07-18 20:00:00|6044|6040|6050.6|6046.6|6051.7|6047.7|6041.8|6037.8|0
1658178000000|2022-07-18 21:00:00|6049.9|6045.9|6050.7|6046.7|6051.2|6047.2|6048.1|6044.1|0
1658181600000|2022-07-18 22:00:00|6050.6|6046.6|6051.9|6047.9|6054.9|6050.9|6045.5|6041.5|0
1658185200000|2022-07-18 23:00:00|6051.6|6047.6|6058.1|6055.1|6059|6056|6047.2|6043.2|0
1658188800000|2022-07-19 00:00:00|6058.5|6055.5|6040.9|6037.9|6059.8|6056.8|6032.4|6029.4|0
1658192400000|2022-07-19 01:00:00|6039.2|6036.2|6042.6|6039.6|6054.6|6051.6|6037.5|6034.5|0
1658196000000|2022-07-19 02:00:00|6044.3|6041.3|6046.5|6043.5|6054.8|6051.8|6042.6|6039.6|0
1658199600000|2022-07-19 03:00:00|6047.3|6044.3|6040.7|6037.7|6049.5|6046.5|6037.2|6034.2|0
1658203200000|2022-07-19 04:00:00|6039.9|6036.9|6035.6|6032.6|6041.7|6038.7|6033.8|6030.8|0
1658206800000|2022-07-19 05:00:00|6034.7|6031.7|6046.8|6043.8|6052|6049|6032.1|6029.1|0
1658210400000|2022-07-19 06:00:00|6045.1|6042.1|6040.7|6038.7|6057.2|6055.2|6039.2|6037.2|1246
1658214000000|2022-07-19 07:00:00|6040.2|6039.2|6035.8|6034.8|6080.5|6079.5|6027.3|6026.3|10086
1658217600000|2022-07-19 08:00:00|6036|6035|6053|6052|6056|6055|6027.3|6026.3|4079
1658221200000|2022-07-19 09:00:00|6052.8|6051.8|6078.8|6077.8|6088.5|6087.5|6051.8|6050.8|3842
1658224800000|2022-07-19 10:00:00|6078.5|6077.5|6090.5|6089.5|6098.3|6097.3|6074.8|6073.8|4424
1658228400000|2022-07-19 11:00:00|6090|6089|6088.4|6087.4|6092.5|6091.5|6078.9|6077.9|2344
1658232000000|2022-07-19 12:00:00|6088.9|6087.9|6122.9|6121.9|6124.9|6123.9|6085.2|6084.2|3758
1658235600000|2022-07-19 13:00:00|6123.2|6122.2|6152.7|6151.7|6154.2|6153.2|6120.7|6119.7|5549
1658239200000|2022-07-19 14:00:00|6152.9|6151.9|6198.6|6197.6|6209.6|6208.6|6139.4|6138.4|11151
1658242800000|2022-07-19 15:00:00|6199.1|6198.1|6199.8|6197.8|6215.4|6214.4|6188.6|6186.6|11043
1658246400000|2022-07-19 16:00:00|6199.6|6197.6|6197.6|6195.6|6200.1|6198.1|6182.3|6180.3|1798
1658250000000|2022-07-19 17:00:00|6197.3|6195.3|6209.3|6207.3|6210.3|6208.3|6187.6|6185.6|634
1658253600000|2022-07-19 18:00:00|6209.6|6207.6|6210.3|6208.3|6216.3|6214.3|6200.6|6198.6|628
1658257200000|2022-07-19 19:00:00|6210.6|6208.6|6220.1|6218.1|6225.8|6223.8|6205.8|6203.8|1184
1658260800000|2022-07-19 20:00:00|6219.3|6217.3|6236.8|6232.8|6238.7|6234.7|6218.2|6214.2|0
1658264400000|2022-07-19 21:00:00|6236.6|6232.6|6239.5|6235.5|6239.7|6235.7|6236|6232|0
1658268000000|2022-07-19 22:00:00|6239.4|6235.4|6235.8|6231.8|6240.6|6236.6|6230.2|6226.2|0
1658271600000|2022-07-19 23:00:00|6236.1|6232.1|6233.1|6230.1|6237.3|6233.3|6229.9|6226.9|0
1658275200000|2022-07-20 00:00:00|6233|6230|6241.2|6238.2|6259.6|6256.6|6226.1|6223.1|0
1658278800000|2022-07-20 01:00:00|6239.5|6236.5|6251.4|6248.4|6254.9|6251.9|6234.3|6231.3|0
1658282400000|2022-07-20 02:00:00|6250.5|6247.5|6250.1|6247.1|6257|6254|6242.7|6239.7|0
1658286000000|2022-07-20 03:00:00|6250|6247|6247.9|6244.9|6251.4|6248.4|6244.4|6241.4|0
1658289600000|2022-07-20 04:00:00|6247.8|6244.8|6246.3|6243.3|6253.4|6250.4|6239|6236|0
1658293200000|2022-07-20 05:00:00|6248|6245|6225.3|6222.3|6248|6245|6217|6214|0
1658296800000|2022-07-20 06:00:00|6225.8|6221.8|6237.8|6235.8|6249.1|6247.1|6219.8|6217.8|2241
1658300400000|2022-07-20 07:00:00|6237.3|6236.3|6205.1|6204.1|6248.8|6247.8|6200.4|6199.4|10078
1658304000000|2022-07-20 08:00:00|6204.9|6203.9|6212.6|6211.6|6230.1|6229.1|6202.6|6201.6|5670
1658307600000|2022-07-20 09:00:00|6212.1|6211.1|6214.4|6213.4|6228.1|6227.1|6210.6|6209.6|3635
1658311200000|2022-07-20 10:00:00|6213.9|6212.9|6187.9|6186.9|6227.4|6226.4|6169.4|6168.4|7034
1658314800000|2022-07-20 11:00:00|6189.6|6188.6|6188|6187|6192.6|6191.6|6175.2|6174.2|3296
1658318400000|2022-07-20 12:00:00|6188.2|6187.2|6176.7|6175.7|6207|6206|6150.5|6149.5|7985
1658322000000|2022-07-20 13:00:00|6176.5|6175.5|6166.7|6165.7|6183.2|6182.2|6163|6162|3859
1658325600000|2022-07-20 14:00:00|6167|6166|6197.4|6196.4|6197.6|6196.6|6160.5|6159.5|5291
1658329200000|2022-07-20 15:00:00|6197.9|6196.9|6189.9|6187.9|6197.9|6196.9|6177.9|6176.9|9100
1658332800000|2022-07-20 16:00:00|6189.6|6187.6|6162.1|6160.1|6197.1|6195.1|6147.6|6145.6|2833
1658336400000|2022-07-20 17:00:00|6161.9|6159.9|6123.9|6121.9|6163.6|6161.6|6122.4|6120.4|3157
1658340000000|2022-07-20 18:00:00|6124.1|6122.1|6149.1|6147.1|6153.6|6151.6|6123.6|6121.6|1426
1658343600000|2022-07-20 19:00:00|6149.4|6147.4|6151.1|6149.1|6159.9|6157.9|6147.1|6145.1|1043
1658347200000|2022-07-20 20:00:00|6154|6150|6141.9|6137.9|6158.6|6154.6|6141.5|6137.5|0
1658350800000|2022-07-20 21:00:00|6142.1|6138.1|6144.2|6140.2|6147.7|6143.7|6141.2|6137.2|0
1658354400000|2022-07-20 22:00:00|6143.7|6139.7|6139.2|6135.2|6145.1|6141.1|6137.2|6133.2|0
1658358000000|2022-07-20 23:00:00|6139.5|6135.5|6145|6142|6149|6146|6138.9|6134.9|0
1658361600000|2022-07-21 00:00:00|6144.5|6141.5|6152.9|6149.9|6154.5|6151.5|6138.4|6135.4|0
1658365200000|2022-07-21 01:00:00|6151.2|6148.2|6148.6|6145.6|6153.6|6150.6|6136.4|6133.4|0
1658368800000|2022-07-21 02:00:00|6146.9|6143.9|6152|6149|6157.3|6154.3|6145.2|6142.2|0
1658372400000|2022-07-21 03:00:00|6150.4|6147.4|6150.5|6147.5|6160.6|6157.6|6148.6|6145.6|0
1658376000000|2022-07-21 04:00:00|6152.2|6149.2|6174.3|6171.3|6179.5|6176.5|6148.8|6145.8|0
1658379600000|2022-07-21 05:00:00|6174.4|6171.4|6192.2|6189.2|6207.7|6204.7|6160.9|6157.9|0
1658383200000|2022-07-21 06:00:00|6193.9|6190.9|6160.4|6158.4|6196.1|6192.6|6152.4|6150.4|1394
1658386800000|2022-07-21 07:00:00|6160.9|6158.9|6166.8|6165.8|6204.9|6203.9|6155.1|6154.1|10960
1658390400000|2022-07-21 08:00:00|6168|6167|6176.3|6175.3|6178|6177|6142.3|6141.3|5060
1658394000000|2022-07-21 09:00:00|6176.5|6175.5|6200.5|6199.5|6200.8|6199.8|6159.8|6158.8|4639
1658397600000|2022-07-21 10:00:00|6200.3|6199.3|6203.8|6202.8|6219.8|6218.8|6197|6196|3256
1658401200000|2022-07-21 11:00:00|6204|6203|6193.5|6192.5|6207.5|6206.5|6182.8|6181.8|2449
1658404800000|2022-07-21 12:00:00|6193.7|6192.7|6217.5|6216.5|6237.2|6236.2|6156.2|6155.2|9723
1658408400000|2022-07-21 13:00:00|6217.2|6216.2|6198.5|6197.5|6220.5|6219.5|6152|6151|10517
1658412000000|2022-07-21 14:00:00|6198.7|6197.7|6203.3|6202.3|6208.7|6207.7|6168|6167|5513
1658415600000|2022-07-21 15:00:00|6202.5|6201.5|6192|6190|6208.5|6206.5|6180.3|6179.3|11067
1658419200000|2022-07-21 16:00:00|6191.8|6189.8|6205.8|6203.8|6211.3|6209.3|6191|6189|1384
1658422800000|2022-07-21 17:00:00|6206|6204|6182|6180|6209.3|6207.3|6176.3|6174.3|1543
1658426400000|2022-07-21 18:00:00|6182.5|6180.5|6184.5|6182.5|6192|6190|6180.3|6178.3|553
1658430000000|2022-07-21 19:00:00|6184.8|6182.8|6207.8|6205.8|6215.8|6213.8|6184.5|6182.5|913
1658433600000|2022-07-21 20:00:00|6206.7|6202.7|6194.2|6190.2|6212.6|6208.6|6186.4|6182.4|0
1658437200000|2022-07-21 21:00:00|6194.1|6190.1|6191.4|6187.4|6194.8|6190.8|6191.1|6187.1|0
1658440800000|2022-07-21 22:00:00|6189.4|6185.4|6188.8|6184.8|6193.9|6189.9|6182.2|6178.2|0
1658444400000|2022-07-21 23:00:00|6188.9|6184.9|6185.4|6182.4|6190.5|6187.5|6184.5|6181.5|0
1658448000000|2022-07-22 00:00:00|6185.7|6182.7|6195.5|6192.5|6195.5|6192.5|6180.3|6177.3|0
1658451600000|2022-07-22 01:00:00|6194.6|6191.6|6190.5|6187.5|6199|6196|6181.8|6178.8|0
1658455200000|2022-07-22 02:00:00|6190.6|6187.6|6187.3|6184.3|6192.3|6189.3|6182.3|6179.3|0
1658458800000|2022-07-22 03:00:00|6188.1|6185.1|6190.7|6187.7|6192.4|6189.4|6185.5|6182.5|0
1658462400000|2022-07-22 04:00:00|6190.8|6187.8|6187.1|6184.1|6195.8|6192.8|6185.4|6182.4|0
1658466000000|2022-07-22 05:00:00|6185.4|6182.4|6166.6|6163.6|6188.9|6185.9|6163.7|6160.7|0
1658469600000|2022-07-22 06:00:00|6168.3|6165.3|6181.5|6179.5|6181.8|6179.8|6165.5|6163.5|1144
1658473200000|2022-07-22 07:00:00|6181|6180|6200.5|6199.5|6204.2|6203.2|6165.5|6164.5|8361
1658476800000|2022-07-22 08:00:00|6201.2|6200.2|6209.2|6208.2|6222|6221|6188|6187|4702
1658480400000|2022-07-22 09:00:00|6209.5|6208.5|6211.2|6210.2|6239.5|6238.5|6206.2|6205.2|4952
1658484000000|2022-07-22 10:00:00|6211.7|6210.7|6219.2|6218.2|6228.5|6227.5|6209.7|6208.7|2280
1658487600000|2022-07-22 11:00:00|6219|6218|6221.5|6220.5|6224.5|6223.5|6209|6208|2630
1658491200000|2022-07-22 12:00:00|6220.5|6219.5|6229.5|6228.5|6234.5|6233.5|6217.2|6216.2|2675
1658494800000|2022-07-22 13:00:00|6230|6229|6218.5|6217.5|6249.7|6248.7|6218.2|6217.2|5341
1658498400000|2022-07-22 14:00:00|6219.2|6218.2|6229.2|6228.2|6230.9|6229.9|6207.5|6206.5|4915
1658502000000|2022-07-22 15:00:00|6228.7|6227.7|6214.9|6212.9|6233.9|6232.9|6204.2|6202.2|9123
1658505600000|2022-07-22 16:00:00|6214.7|6212.7|6198.9|6196.9|6217.9|6215.9|6197.9|6195.9|1284
1658509200000|2022-07-22 17:00:00|6198.7|6196.7|6185.9|6183.9|6198.7|6196.7|6177.4|6175.4|990
1658512800000|2022-07-22 18:00:00|6185.7|6183.7|6171.9|6169.9|6186.4|6184.4|6164.7|6162.7|1177
1658516400000|2022-07-22 19:00:00|6172.2|6170.2|6182.7|6180.7|6186.9|6184.9|6167.9|6165.9|1682
1658520000000|2022-07-22 20:00:00|6182.8|6178.8|6180.8|6176.8|6184|6180|6174.5|6170.5|0
1658700000000|2022-07-24 22:00:00|6175.3|6171.3|6174.5|6170.5|6179.7|6175.7|6169.1|6165.1|0
1658703600000|2022-07-24 23:00:00|6174.8|6170.8|6171.5|6168.5|6179.9|6176.9|6171.3|6168.3|0
1658707200000|2022-07-25 00:00:00|6171.6|6168.6|6166.8|6163.8|6191.2|6188.2|6166.8|6163.8|0
1658710800000|2022-07-25 01:00:00|6167.6|6164.6|6164|6161|6177.6|6174.6|6158.9|6155.9|0
1658714400000|2022-07-25 02:00:00|6163.9|6160.9|6172.7|6169.7|6176.1|6173.1|6163.9|6160.9|0
1658718000000|2022-07-25 03:00:00|6172.6|6169.6|6179.5|6176.5|6179.6|6176.6|6169.2|6166.2|0
1658721600000|2022-07-25 04:00:00|6177.8|6174.8|6179.5|6176.5|6181.3|6178.3|6174.4|6171.4|0
1658725200000|2022-07-25 05:00:00|6177.8|6174.8|6173.8|6170.8|6179.5|6176.5|6167|6164|0
1658728800000|2022-07-25 06:00:00|6175.5|6172.5|6199.2|6197.2|6199.4|6197.4|6175.5|6172|1072
1658732400000|2022-07-25 07:00:00|6198.7|6197.7|6205.3|6204.3|6213.8|6212.8|6175.2|6174.2|8235
1658736000000|2022-07-25 08:00:00|6205.5|6204.5|6218|6217|6224.3|6223.3|6201.5|6200.5|3084
1658739600000|2022-07-25 09:00:00|6218.3|6217.3|6249|6248|6250.3|6249.3|6217|6216|4264
1658743200000|2022-07-25 10:00:00|6248.8|6247.8|6253.8|6252.8|6254.8|6253.8|6241.5|6240.5|2068
1658746800000|2022-07-25 11:00:00|6253.3|6252.3|6249.7|6248.7|6261.5|6260.5|6236.5|6235.5|3608
1658750400000|2022-07-25 12:00:00|6249.5|6248.5|6245.2|6244.2|6260.7|6259.7|6241|6240|1995
1658754000000|2022-07-25 13:00:00|6245|6244|6240.5|6239.5|6247.5|6246.5|6225.5|6224.5|3735
1658757600000|2022-07-25 14:00:00|6239.7|6238.7|6227.4|6226.4|6250.4|6249.4|6210.2|6209.2|9412
1658761200000|2022-07-25 15:00:00|6227.2|6226.2|6248.9|6246.9|6254.7|6252.7|6215.9|6214.9|9313
1658764800000|2022-07-25 16:00:00|6249.2|6247.2|6249.9|6247.9|6254.2|6252.2|6233.2|6231.2|1186
1658768400000|2022-07-25 17:00:00|6250.2|6248.2|6234.4|6232.4|6254.2|6252.2|6234.2|6232.2|643
1658772000000|2022-07-25 18:00:00|6234.2|6232.2|6226.9|6224.9|6235.9|6233.9|6225.9|6223.9|646
1658775600000|2022-07-25 19:00:00|6226.7|6224.7|6246.2|6244.2|6247.4|6245.4|6220.4|6218.4|1099
1658779200000|2022-07-25 20:00:00|6245.9|6241.9|6235.1|6231.1|6254.3|6250.3|6233.4|6229.4|0
1658782800000|2022-07-25 21:00:00|6234.9|6230.9|6225.6|6221.6|6235.1|6231.1|6221.7|6217.7|0
1658786400000|2022-07-25 22:00:00|6225.7|6221.7|6234.6|6230.6|6236|6232|6225.7|6221.7|0
1658790000000|2022-07-25 23:00:00|6234.3|6230.3|6230.7|6227.7|6234.8|6230.8|6226.7|6223.7|0
1658793600000|2022-07-26 00:00:00|6230.4|6227.4|6217.1|6214.1|6233.5|6230.5|6213.4|6210.4|0
1658797200000|2022-07-26 01:00:00|6218|6215|6220.6|6217.6|6229.2|6226.2|6217.1|6214.1|0
1658800800000|2022-07-26 02:00:00|6218.9|6215.9|6229.5|6226.5|6234.7|6231.7|6215.5|6212.5|0
1658804400000|2022-07-26 03:00:00|6230.3|6227.3|6230.4|6227.4|6234.7|6231.7|6228.6|6225.6|0
1658808000000|2022-07-26 04:00:00|6228.7|6225.7|6230.6|6227.6|6230.6|6227.6|6225.2|6222.2|0
1658811600000|2022-07-26 05:00:00|6229.7|6226.7|6227.6|6224.6|6232.4|6229.4|6222.1|6219.1|0
1658815200000|2022-07-26 06:00:00|6225.9|6222.9|6225.9|6223.9|6233.2|6231.2|6215.9|6213.9|1159
1658818800000|2022-07-26 07:00:00|6225.4|6224.4|6228.6|6227.6|6234.9|6233.9|6207.4|6206.4|7166
1658822400000|2022-07-26 08:00:00|6229.1|6228.1|6233.4|6232.4|6241.9|6240.9|6223.1|6222.1|3774
1658826000000|2022-07-26 09:00:00|6233.6|6232.6|6236.1|6235.1|6243.6|6242.6|6223.4|6222.4|2599
1658829600000|2022-07-26 10:00:00|6235.9|6234.9|6205.1|6204.1|6245.6|6244.6|6196.4|6195.4|4065
1658833200000|2022-07-26 11:00:00|6204.9|6203.9|6220.4|6219.4|6225.9|6224.9|6197.4|6196.4|2913
1658836800000|2022-07-26 12:00:00|6220.2|6219.2|6221.2|6220.2|6236.4|6235.4|6218.4|6217.4|2583
1658840400000|2022-07-26 13:00:00|6220.9|6219.9|6207.7|6206.7|6222.2|6221.2|6194.7|6193.7|6488
1658844000000|2022-07-26 14:00:00|6207.2|6206.2|6223|6222|6224|6223|6197.5|6196.5|5635
1658847600000|2022-07-26 15:00:00|6223.3|6222.3|6177|6175|6226|6225|6175.3|6173.3|16410
1658851200000|2022-07-26 16:00:00|6176.8|6174.8|6192|6190|6196|6194|6175.8|6173.8|2256
1658854800000|2022-07-26 17:00:00|6191.8|6189.8|6187|6185|6200.8|6198.8|6185.8|6183.8|848
1658858400000|2022-07-26 18:00:00|6187.3|6185.3|6184.5|6182.5|6198.5|6196.5|6178.3|6176.3|601
1658862000000|2022-07-26 19:00:00|6184.3|6182.3|6177.8|6175.8|6187.8|6185.8|6177.5|6175.5|1358
1658865600000|2022-07-26 20:00:00|6180.3|6178.3|6201.3|6197.3|6201.4|6197.4|6170.9|6166.9|0
1658869200000|2022-07-26 21:00:00|6201.2|6197.2|6200|6196|6202.6|6198.6|6196.4|6192.4|0
1658872800000|2022-07-26 22:00:00|6199.7|6195.7|6207.4|6203.4|6224.2|6220.2|6199.7|6195.7|0
1658876400000|2022-07-26 23:00:00|6208.1|6204.1|6210.7|6207.7|6214.1|6211.1|6206.2|6202.2|0
1658880000000|2022-07-27 00:00:00|6210.8|6207.8|6212.3|6209.3|6230|6227|6204.2|6201.2|0
1658883600000|2022-07-27 01:00:00|6212.2|6209.2|6200.6|6197.6|6217.3|6214.3|6197|6194|0
1658887200000|2022-07-27 02:00:00|6201.4|6198.4|6204.1|6201.1|6205.8|6202.8|6197.2|6194.2|0
1658890800000|2022-07-27 03:00:00|6204|6201|6205.8|6202.8|6209.2|6206.2|6204|6201|0
1658894400000|2022-07-27 04:00:00|6205.9|6202.9|6218|6215|6219.8|6216.8|6205.8|6202.8|0
1658898000000|2022-07-27 05:00:00|6219.7|6216.7|6208.5|6205.5|6222.8|6219.8|6208.5|6205.5|0
1658901600000|2022-07-27 06:00:00|6209|6205|6215.8|6213.8|6222|6220|6205.8|6203.8|2076
1658905200000|2022-07-27 07:00:00|6215.3|6214.3|6227.2|6226.2|6241|6240|6200.3|6199.3|8237
1658908800000|2022-07-27 08:00:00|6227|6226|6237.2|6236.2|6243.5|6242.5|6222.5|6221.5|3286
1658912400000|2022-07-27 09:00:00|6237.5|6236.5|6238.2|6237.2|6246.2|6245.2|6232.7|6231.7|3420
1658916000000|2022-07-27 10:00:00|6238.5|6237.5|6240.5|6239.5|6244|6243|6229.2|6228.2|2215
1658919600000|2022-07-27 11:00:00|6239.5|6238.5|6233.2|6232.2|6240|6239|6223|6222|2106
1658923200000|2022-07-27 12:00:00|6232.9|6231.9|6248.2|6247.2|6251.2|6250.2|6232.4|6231.4|2488
1658926800000|2022-07-27 13:00:00|6247.9|6246.9|6253.7|6252.7|6257.2|6256.2|6227.4|6226.4|5323
1658930400000|2022-07-27 14:00:00|6253.4|6252.4|6259.8|6258.8|6269.8|6268.8|6245.2|6244.2|4045
1658934000000|2022-07-27 15:00:00|6260|6259|6257.5|6255.5|6269|6268|6251.8|6249.8|7917
1658937600000|2022-07-27 16:00:00|6257.8|6255.8|6247|6245|6261|6259|6245.8|6243.8|1033
1658941200000|2022-07-27 17:00:00|6246.8|6244.8|6238.5|6236.5|6248.3|6246.3|6235.5|6233.5|929
1658944800000|2022-07-27 18:00:00|6238.8|6236.8|6272.5|6270.5|6286.3|6284.3|6236.5|6234.5|2423
1658948400000|2022-07-27 19:00:00|6273.5|6271.5|6294.8|6292.8|6305.3|6303.3|6265.5|6263.5|2259
1658952000000|2022-07-27 20:00:00|6296.3|6292.3|6291.3|6287.3|6296.6|6292.6|6284.1|6280.1|0
1658955600000|2022-07-27 21:00:00|6291.1|6287.1|6292.3|6288.3|6293.5|6289.5|6289.9|6285.9|0
1658959200000|2022-07-27 22:00:00|6292.4|6288.4|6290.8|6286.8|6293.9|6289.9|6288.9|6284.9|0
1658962800000|2022-07-27 23:00:00|6291|6287|6289.8|6286.8|6294.1|6290.6|6288.2|6285.2|0
1658966400000|2022-07-28 00:00:00|6290|6287|6284.2|6281.2|6292.6|6289.6|6272.3|6269.3|0
1658970000000|2022-07-28 01:00:00|6284.3|6281.3|6287.9|6284.9|6289.6|6286.6|6275.8|6272.8|0
1658973600000|2022-07-28 02:00:00|6287.8|6284.8|6301.6|6298.6|6304.7|6301.7|6287.8|6284.8|0
1658977200000|2022-07-28 03:00:00|6299.9|6296.9|6289.5|6286.5|6301.6|6298.6|6287.7|6284.7|0
1658980800000|2022-07-28 04:00:00|6291.2|6288.2|6296.2|6293.2|6298|6295|6284.5|6281.5|0
1658984400000|2022-07-28 05:00:00|6297.9|6294.9|6299.7|6296.7|6301.4|6298.4|6287.7|6284.7|0
1658988000000|2022-07-28 06:00:00|6300.2|6296.2|6307.3|6305.3|6320.8|6318.8|6299.3|6296.2|2448
1658991600000|2022-07-28 07:00:00|6307.5|6305.5|6288.9|6287.9|6307.5|6306|6283.5|6282.5|9884
1658995200000|2022-07-28 08:00:00|6288.7|6287.7|6254.2|6253.2|6288.9|6287.9|6244.9|6243.9|5653
1658998800000|2022-07-28 09:00:00|6254.4|6253.4|6263.2|6262.2|6263.2|6262.2|6236.4|6235.4|4008
1659002400000|2022-07-28 10:00:00|6263.9|6262.9|6257.9|6256.9|6264.9|6263.9|6251.2|6250.2|3256
1659006000000|2022-07-28 11:00:00|6258.2|6257.2|6266.7|6265.7|6271.2|6270.2|6255.9|6254.9|1863
1659009600000|2022-07-28 12:00:00|6267|6266|6275|6274|6287.2|6286.2|6249.2|6248.2|3814
1659013200000|2022-07-28 13:00:00|6275.2|6274.2|6298.7|6297.7|6310|6309|6274.5|6273.5|5439
1659016800000|2022-07-28 14:00:00|6298.5|6297.5|6315.1|6314.1|6315.6|6314.6|6288.3|6287.3|4993
1659020400000|2022-07-28 15:00:00|6315.3|6314.3|6342.3|6340.3|6352.1|6350.1|6313.1|6312.1|10398
1659024000000|2022-07-28 16:00:00|6342.6|6340.6|6361.8|6359.8|6367.3|6365.3|6342.3|6340.3|2470
1659027600000|2022-07-28 17:00:00|6362.1|6360.1|6374.8|6372.8|6378.6|6376.6|6357.3|6355.3|859
1659031200000|2022-07-28 18:00:00|6375.1|6373.1|6376.1|6374.1|6377.3|6375.3|6368.6|6366.6|402
1659034800000|2022-07-28 19:00:00|6376.3|6374.3|6378.3|6376.3|6388.1|6386.1|6373.6|6371.6|1118
1659038400000|2022-07-28 20:00:00|6378.2|6374.2|6420|6416|6427.6|6423.6|6378.2|6374.2|0
1659042000000|2022-07-28 21:00:00|6420.4|6416.4|6417.8|6413.8|6421.8|6417.8|6411.9|6407.9|0
1659045600000|2022-07-28 22:00:00|6417.7|6413.7|6403.1|6399.1|6417.7|6413.7|6400.6|6396.6|0
1659049200000|2022-07-28 23:00:00|6403.4|6399.4|6403.8|6400.8|6405.8|6402.8|6398.4|6395.4|0
1659052800000|2022-07-29 00:00:00|6403.1|6400.1|6390.1|6387.1|6403.1|6400.1|6387.5|6384.5|0
1659056400000|2022-07-29 01:00:00|6390|6387|6397.5|6394.5|6397.5|6394.5|6385.2|6382.2|0
1659060000000|2022-07-29 02:00:00|6396.7|6393.7|6388.8|6385.8|6399.2|6396.2|6387.1|6384.1|0
1659063600000|2022-07-29 03:00:00|6387.9|6384.9|6376|6373|6390.5|6387.5|6374.3|6371.3|0
1659067200000|2022-07-29 04:00:00|6374.3|6371.3|6375.4|6372.4|6379.6|6376.6|6372|6369|0
1659070800000|2022-07-29 05:00:00|6377.4|6374.4|6388|6385|6391.6|6388.6|6373.6|6370.6|0
1659074400000|2022-07-29 06:00:00|6388.5|6384.5|6401.1|6399.1|6414.3|6412.3|6383.6|6381.6|1814
1659078000000|2022-07-29 07:00:00|6400.6|6399.6|6423.9|6422.9|6455.8|6454.8|6397.6|6396.6|11926
1659081600000|2022-07-29 08:00:00|6424.1|6423.1|6426.4|6425.4|6445.9|6444.9|6422.9|6421.9|4508
1659085200000|2022-07-29 09:00:00|6426.6|6425.6|6437.4|6436.4|6442.6|6441.6|6420.9|6419.9|4017
1659088800000|2022-07-29 10:00:00|6437.1|6436.1|6435.1|6434.1|6437.9|6436.9|6411.9|6410.9|3890
1659092400000|2022-07-29 11:00:00|6434.9|6433.9|6437|6436|6437.9|6436.9|6425.6|6424.6|2573
1659096000000|2022-07-29 12:00:00|6437.2|6436.2|6450.2|6449.2|6452.5|6451.5|6434.5|6433.5|4024
1659099600000|2022-07-29 13:00:00|6450.5|6449.5|6460.5|6459.5|6470.5|6469.5|6435.5|6434.5|5286
1659103200000|2022-07-29 14:00:00|6459.7|6458.7|6449.8|6448.8|6474.5|6473.5|6449.8|6448.8|5972
1659106800000|2022-07-29 15:00:00|6449.6|6448.6|6458.3|6456.3|6466.1|6464.1|6445.8|6444.8|12468
1659110400000|2022-07-29 16:00:00|6458.8|6456.8|6464.3|6462.3|6467.8|6465.8|6447.8|6445.8|1934
1659114000000|2022-07-29 17:00:00|6464.1|6462.1|6460.3|6458.3|6465.3|6463.3|6458.1|6456.1|519
1659117600000|2022-07-29 18:00:00|6460.8|6458.8|6468.8|6466.8|6470.8|6468.8|6458.6|6456.6|836
1659121200000|2022-07-29 19:00:00|6469.1|6467.1|6490.8|6488.8|6494.1|6492.1|6463.8|6461.8|2092
1659124800000|2022-07-29 20:00:00|6493.7|6489.7|6489.6|6485.6|6494.8|6490.8|6487.1|6483.1|0
1659304800000|2022-07-31 22:00:00|6483.4|6479.4|6465.2|6461.2|6483.4|6479.4|6462.1|6458.1|0
1659308400000|2022-07-31 23:00:00|6464.8|6460.8|6466.6|6463.6|6473.2|6470.2|6462.7|6458.7|0
1659312000000|2022-08-01 00:00:00|6465.9|6462.9|6453.5|6450.5|6466.6|6463.6|6451.5|6448.5|0
1659315600000|2022-08-01 01:00:00|6455.4|6452.4|6459.2|6456.2|6459.2|6456.2|6448.6|6445.6|0
1659319200000|2022-08-01 02:00:00|6459.3|6456.3|6450.8|6447.8|6459.4|6456.4|6450.6|6447.6|0
1659322800000|2022-08-01 03:00:00|6450.6|6447.6|6427.4|6424.4|6450.7|6447.7|6425.4|6422.4|0
1659326400000|2022-08-01 04:00:00|6427.6|6424.6|6428.9|6425.9|6429.6|6426.6|6425.2|6422.2|0
1659330000000|2022-08-01 05:00:00|6429.1|6426.1|6444.7|6441.7|6444.7|6441.7|6426.4|6423.4|0
1659333600000|2022-08-01 06:00:00|6446.4|6443.4|6443.8|6441.8|6456.1|6454.1|6436.6|6434.6|1768
1659337200000|2022-08-01 07:00:00|6443.3|6442.3|6474.7|6473.7|6479.5|6478.5|6433.6|6432.6|8468
1659340800000|2022-08-01 08:00:00|6475|6474|6471|6470|6484.2|6483.2|6464.5|6463.5|3179
1659344400000|2022-08-01 09:00:00|6471.2|6470.2|6473.2|6472.2|6478.5|6477.5|6466|6465|2838
1659348000000|2022-08-01 10:00:00|6473.5|6472.5|6472.5|6471.5|6479|6478|6465|6464|7025
1659351600000|2022-08-01 11:00:00|6472.7|6471.7|6480.2|6479.2|6482.2|6481.2|6467.5|6466.5|2443
1659355200000|2022-08-01 12:00:00|6479.9|6478.9|6450.9|6449.9|6480.2|6479.2|6448.2|6447.2|4916
1659358800000|2022-08-01 13:00:00|6450.7|6449.7|6454.9|6453.9|6459.7|6458.7|6439.2|6438.2|5580
1659362400000|2022-08-01 14:00:00|6449.4|6448.4|6464.5|6463.5|6484.4|6483.4|6449.4|6448.4|5976
1659366000000|2022-08-01 15:00:00|6465.3|6464.3|6441.5|6439.5|6466.3|6465.3|6433.8|6432.3|8763
1659369600000|2022-08-01 16:00:00|6441.8|6439.8|6434|6432|6442.5|6440.5|6425.5|6423.5|1199
1659373200000|2022-08-01 17:00:00|6433.8|6431.8|6426.3|6424.3|6439.8|6437.8|6413.8|6411.8|1255
1659376800000|2022-08-01 18:00:00|6426|6424|6443.3|6441.3|6448.3|6446.3|6420|6418|904
1659380400000|2022-08-01 19:00:00|6443.5|6441.5|6445.8|6443.8|6451.3|6449.3|6435.8|6433.8|1009
1659384000000|2022-08-01 20:00:00|6447.9|6443.9|6449.4|6445.4|6450.9|6446.9|6443.5|6439.5|0
1659387600000|2022-08-01 21:00:00|6448.7|6444.7|6445.2|6441.2|6449.2|6445.2|6444.6|6440.6|0
1659391200000|2022-08-01 22:00:00|6444.8|6440.8|6442.5|6438.5|6447.3|6443.3|6438.5|6434.5|0
1659394800000|2022-08-01 23:00:00|6442.4|6438.4|6435.2|6432.2|6447.9|6443.9|6434.8|6431.8|0
1659398400000|2022-08-02 00:00:00|6436.1|6433.1|6413.1|6410.1|6437.8|6434.8|6412.2|6409.2|0
1659402000000|2022-08-02 01:00:00|6412.2|6409.2|6409.4|6406.4|6421|6418|6403.9|6400.9|0
1659405600000|2022-08-02 02:00:00|6409.3|6406.3|6414.9|6411.9|6414.9|6411.9|6402.6|6399.6|0
1659409200000|2022-08-02 03:00:00|6415.8|6412.8|6415.5|6412.5|6423.7|6420.7|6413.2|6410.2|0
1659412800000|2022-08-02 04:00:00|6413.8|6410.8|6421|6418|6421|6418|6412.1|6409.1|0
1659416400000|2022-08-02 05:00:00|6419.3|6416.3|6412.9|6409.9|6424.5|6421.5|6405.9|6402.9|0
1659420000000|2022-08-02 06:00:00|6414.6|6411.6|6417.5|6415.5|6424.3|6422.3|6412|6410|1193
1659423600000|2022-08-02 07:00:00|6417|6416|6413.8|6412.8|6425.8|6424.8|6392.8|6391.8|10030
1659427200000|2022-08-02 08:00:00|6413.3|6412.3|6406|6405|6417.8|6416.8|6397|6396|3648
1659430800000|2022-08-02 09:00:00|6405.8|6404.8|6397|6396|6409.8|6408.8|6396.3|6395.3|2225
1659434400000|2022-08-02 10:00:00|6396.3|6395.3|6387|6386|6400.5|6399.5|6380|6379|2776
1659438000000|2022-08-02 11:00:00|6386.5|6385.5|6403.8|6402.8|6409.3|6408.3|6384|6383|2926
1659441600000|2022-08-02 12:00:00|6404.3|6403.3|6419.3|6418.3|6419.8|6418.8|6403|6402|2547
1659445200000|2022-08-02 13:00:00|6419.5|6418.5|6412.5|6411.5|6427.5|6426.5|6407.5|6406.5|4821
1659448800000|2022-08-02 14:00:00|6412.8|6411.8|6422.4|6421.4|6429.9|6428.9|6401.4|6400.4|5282
1659452400000|2022-08-02 15:00:00|6421.6|6420.6|6408.9|6406.9|6423.4|6422.4|6404.9|6402.9|6730
1659456000000|2022-08-02 16:00:00|6409.1|6407.1|6431.6|6429.6|6435.9|6433.9|6408.9|6406.9|1377
1659459600000|2022-08-02 17:00:00|6431.4|6429.4|6394.1|6392.1|6431.6|6429.6|6391.4|6389.4|1056
1659463200000|2022-08-02 18:00:00|6394.4|6392.4|6401.6|6399.6|6413.1|6411.1|6391.1|6389.1|754
1659466800000|2022-08-02 19:00:00|6401.9|6399.9|6385.4|6383.4|6404.6|6402.6|6383.9|6381.9|1497
1659470400000|2022-08-02 20:00:00|6387.1|6383.1|6392.6|6388.6|6393.5|6389.5|6380.2|6376.2|0
1659474000000|2022-08-02 21:00:00|6392.2|6388.2|6393.2|6389.2|6393.6|6389.6|6391.2|6387.2|0
1659477600000|2022-08-02 22:00:00|6393.3|6389.3|6395.7|6391.7|6401.4|6397.4|6392.1|6388.1|0
1659481200000|2022-08-02 23:00:00|6395.4|6391.4|6387.9|6384.9|6398.2|6395.2|6386.8|6383.8|0
1659484800000|2022-08-03 00:00:00|6387.2|6384.2|6379.3|6376.3|6387.9|6384.9|6366.8|6363.8|0
1659488400000|2022-08-03 01:00:00|6380.1|6377.1|6389.6|6386.6|6393.3|6390.3|6375.9|6372.9|0
1659492000000|2022-08-03 02:00:00|6390.5|6387.5|6388.4|6385.4|6396.4|6393.4|6384.1|6381.1|0
1659495600000|2022-08-03 03:00:00|6388.5|6385.5|6386.1|6383.1|6391.1|6388.1|6384.3|6381.3|0
1659499200000|2022-08-03 04:00:00|6384.4|6381.4|6389.6|6386.6|6394.8|6391.8|6384.3|6381.3|0
1659502800000|2022-08-03 05:00:00|6391.3|6388.3|6406.3|6403.3|6408|6405|6391.3|6388.3|0
1659506400000|2022-08-03 06:00:00|6408|6405|6404.6|6402.6|6415.6|6413.6|6402.4|6400.4|1343
1659510000000|2022-08-03 07:00:00|6405.4|6403.4|6407|6406|6422.1|6421.1|6397.9|6396.9|7670
1659513600000|2022-08-03 08:00:00|6406.5|6405.5|6418|6417|6424.8|6423.8|6403|6402|2698
1659517200000|2022-08-03 09:00:00|6418.3|6417.3|6422|6421|6430|6429|6416.3|6415.3|2939
1659520800000|2022-08-03 10:00:00|6421.8|6420.8|6421|6420|6428.3|6427.3|6417|6416|2243
1659524400000|2022-08-03 11:00:00|6420.8|6419.8|6434.7|6433.7|6438.8|6437.8|6419.3|6418.3|2994
1659528000000|2022-08-03 12:00:00|6435|6434|6457.2|6456.2|6459|6458|6433.5|6432.5|2870
1659531600000|2022-08-03 13:00:00|6457|6456|6456.5|6455.5|6463.5|6462.5|6449.5|6448.5|3676
1659535200000|2022-08-03 14:00:00|6453.2|6452.2|6456.8|6455.8|6466|6465|6445.5|6444.5|4596
1659538800000|2022-08-03 15:00:00|6457.5|6456.5|6483|6481|6487|6485|6457.3|6456.3|6659
1659542400000|2022-08-03 16:00:00|6483.3|6481.3|6484.8|6482.8|6488.8|6486.8|6472.5|6470.5|1545
1659546000000|2022-08-03 17:00:00|6484.5|6482.5|6485.5|6483.5|6489.5|6487.5|6480.3|6478.3|597
1659549600000|2022-08-03 18:00:00|6486|6484|6482|6480|6491.5|6489.5|6473.8|6471.8|998
1659553200000|2022-08-03 19:00:00|6481.8|6479.8|6482.3|6480.3|6492.3|6490.3|6478|6476|1164
1659556800000|2022-08-03 20:00:00|6483.4|6479.4|6480|6476|6486.4|6482.4|6477.4|6473.4|0
1659560400000|2022-08-03 21:00:00|6479.9|6475.9|6480.2|6476.2|6481|6477|6479.2|6475.2|0
1659564000000|2022-08-03 22:00:00|6480.3|6476.3|6481.1|6477.1|6481.8|6477.8|6475.8|6471.8|0
1659567600000|2022-08-03 23:00:00|6480.9|6476.9|6476.9|6473.9|6481.2|6478.2|6476.9|6473.9|0
1659571200000|2022-08-04 00:00:00|6476.5|6473.5|6487|6484|6493.7|6490.7|6473.9|6470.9|0
1659574800000|2022-08-04 01:00:00|6486.9|6483.9|6485.1|6482.1|6490.3|6487.3|6480|6477|0
1659578400000|2022-08-04 02:00:00|6485|6482|6483.4|6480.4|6490.2|6487.2|6477.4|6474.4|0
1659582000000|2022-08-04 03:00:00|6483.5|6480.5|6479.9|6476.9|6485.1|6482.1|6473.1|6470.1|0
1659585600000|2022-08-04 04:00:00|6481.6|6478.6|6485|6482|6486.7|6483.7|6481.5|6478.5|0
1659589200000|2022-08-04 05:00:00|6486.7|6483.7|6485.5|6482.5|6493.4|6490.4|6482.4|6479.4|0
1659592800000|2022-08-04 06:00:00|6486|6482|6477.3|6475.3|6486.8|6484.8|6475.5|6473.5|1409
1659596400000|2022-08-04 07:00:00|6476.8|6475.8|6509.2|6508.2|6513|6512|6475.5|6474.5|7000
1659600000000|2022-08-04 08:00:00|6508.9|6507.9|6498.7|6497.7|6509.9|6508.9|6492.9|6491.9|2989
1659603600000|2022-08-04 09:00:00|6498.9|6497.9|6522.9|6521.9|6523.2|6522.2|6491.7|6490.7|3094
1659607200000|2022-08-04 10:00:00|6523.2|6522.2|6538.2|6537.2|6557.4|6556.4|6522.4|6521.4|4228
1659610800000|2022-08-04 11:00:00|6537.9|6536.9|6520.7|6519.7|6544.2|6543.2|6520.5|6519.5|3774
1659614400000|2022-08-04 12:00:00|6521|6520|6523.5|6522.5|6527.7|6526.7|6517|6516|2027
1659618000000|2022-08-04 13:00:00|6523.2|6522.2|6520.7|6519.7|6527|6526|6506|6505|5045
1659621600000|2022-08-04 14:00:00|6521|6520|6512.6|6511.6|6524.7|6523.7|6493.1|6492.1|5356
1659625200000|2022-08-04 15:00:00|6512.8|6511.8|6522.6|6520.6|6525.8|6523.8|6501.3|6500.3|8182
1659628800000|2022-08-04 16:00:00|6522.8|6520.8|6506.3|6504.3|6530.3|6528.3|6504.8|6502.8|1414
1659632400000|2022-08-04 17:00:00|6506.1|6504.1|6514.3|6512.3|6518.1|6516.1|6505.8|6503.8|555
1659636000000|2022-08-04 18:00:00|6514.6|6512.6|6510.3|6508.3|6515.8|6513.8|6503.6|6501.6|560
1659639600000|2022-08-04 19:00:00|6510.1|6508.1|6503.8|6501.8|6515.6|6513.6|6499.6|6497.6|1355
1659643200000|2022-08-04 20:00:00|6504.4|6500.4|6504.6|6500.6|6511.5|6507.5|6502.7|6498.7|0
1659646800000|2022-08-04 21:00:00|6505.1|6501.1|6505.2|6501.2|6507|6503|6505|6501|0
1659650400000|2022-08-04 22:00:00|6505.3|6501.3|6506.2|6502.2|6507.9|6503.9|6501.9|6497.9|0
1659654000000|2022-08-04 23:00:00|6506.5|6502.5|6506.3|6503.3|6511.7|6508|6506.2|6502.2|0
1659657600000|2022-08-05 00:00:00|6506.4|6503.4|6511.5|6508.5|6514.6|6511.6|6505.6|6502.6|0
1659661200000|2022-08-05 01:00:00|6510.7|6507.7|6520.6|6517.6|6522.3|6519.3|6510.7|6507.7|0
1659664800000|2022-08-05 02:00:00|6522.3|6519.3|6522.2|6519.2|6524.1|6521.1|6518.9|6515.9|0
1659668400000|2022-08-05 03:00:00|6522.3|6519.3|6522.3|6519.3|6522.3|6519.3|6518.8|6515.8|0
1659672000000|2022-08-05 04:00:00|6524|6521|6523.7|6520.7|6527.3|6524.3|6522.2|6519.2|0
1659675600000|2022-08-05 05:00:00|6524.6|6521.6|6519.6|6516.6|6525.4|6522.4|6516.1|6513.1|0
1659679200000|2022-08-05 06:00:00|6520.1|6516.1|6512.1|6510.1|6526.1|6524.1|6509.8|6507.8|879
1659682800000|2022-08-05 07:00:00|6511.6|6510.6|6516|6515|6523.6|6522.6|6503.1|6502.1|5185
1659686400000|2022-08-05 08:00:00|6515.8|6514.8|6484.8|6483.8|6516|6515|6479.8|6478.8|3737
1659690000000|2022-08-05 09:00:00|6485.3|6484.3|6490|6489|6493.3|6492.3|6473.3|6472.3|3462
1659693600000|2022-08-05 10:00:00|6490.3|6489.3|6481.3|6480.3|6490.5|6489.5|6474.8|6473.8|1903
1659697200000|2022-08-05 11:00:00|6481.5|6480.5|6488.1|6487.1|6492.1|6491.1|6474.3|6473.3|2113
1659700800000|2022-08-05 12:00:00|6488.3|6487.3|6463.8|6462.8|6493.8|6492.8|6453.6|6452.6|5931
1659704400000|2022-08-05 13:00:00|6463.6|6462.6|6476.1|6475.1|6485.1|6484.1|6449.3|6448.3|5344
1659708000000|2022-08-05 14:00:00|6475.8|6474.8|6487.1|6486.1|6500.8|6499.8|6471.6|6470.6|4135
1659711600000|2022-08-05 15:00:00|6486.8|6485.8|6469.1|6467.1|6487.6|6486.6|6463.1|6461.6|7106
1659715200000|2022-08-05 16:00:00|6468.8|6466.8|6486.3|6484.3|6487.8|6485.8|6468.6|6466.6|1534
1659718800000|2022-08-05 17:00:00|6486.6|6484.6|6490.3|6488.3|6496.6|6494.6|6485.3|6483.3|970
1659722400000|2022-08-05 18:00:00|6490.1|6488.1|6483.3|6481.3|6490.1|6488.1|6474.6|6472.6|647
1659726000000|2022-08-05 19:00:00|6483.8|6481.8|6494.8|6492.8|6505.3|6503.3|6482.1|6480.1|1033
1659729600000|2022-08-05 20:00:00|6496.1|6492.1|6489|6485|6496.1|6492.1|6486.5|6482.5|0
1659733200000|2022-08-05 21:00:00|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|6488.9|6484.9|0
1659909600000|2022-08-07 22:00:00|6490.5|6486.5|6475.4|6471.4|6490.5|6486.5|6470|6466|0
1659913200000|2022-08-07 23:00:00|6475.3|6471.3|6463.1|6460.1|6477.1|6473.1|6459.2|6456.2|0
1659916800000|2022-08-08 00:00:00|6463.3|6460.3|6488.7|6485.7|6505.6|6502.6|6462.6|6459.6|0
1659920400000|2022-08-08 01:00:00|6488.6|6485.6|6490.1|6487.1|6490.2|6487.2|6479.9|6476.9|0
1659924000000|2022-08-08 02:00:00|6488.4|6485.4|6489.9|6486.9|6493.8|6490.8|6485|6482|0
1659927600000|2022-08-08 03:00:00|6488.2|6485.2|6488.1|6485.1|6495.1|6492.1|6487.3|6484.3|0
1659931200000|2022-08-08 04:00:00|6489.8|6486.8|6495.8|6492.8|6495.8|6492.8|6488.1|6485.1|0
1659934800000|2022-08-08 05:00:00|6496.6|6493.6|6502.6|6499.6|6503.3|6500.3|6495.5|6492.5|0
1659938400000|2022-08-08 06:00:00|6503.1|6499.1|6511.8|6509.8|6512.3|6510.3|6496.1|6494.1|1053
1659942000000|2022-08-08 07:00:00|6511.3|6510.3|6518.8|6517.8|6526.3|6525.3|6504|6503|6742
1659945600000|2022-08-08 08:00:00|6518.5|6517.5|6507.3|6506.3|6526.8|6525.8|6505.8|6504.8|3021
1659949200000|2022-08-08 09:00:00|6507.5|6506.5|6516.3|6515.3|6517|6516|6503.8|6502.8|2072
1659952800000|2022-08-08 10:00:00|6516.5|6515.5|6539.3|6538.3|6539.5|6538.5|6514.3|6513.3|2976
1659956400000|2022-08-08 11:00:00|6539|6538|6537.6|6536.6|6540.9|6539.9|6528.3|6527.3|1717
1659960000000|2022-08-08 12:00:00|6537.9|6536.9|6552.4|6551.4|6553.9|6552.9|6534.4|6533.4|2948
1659963600000|2022-08-08 13:00:00|6552.9|6551.9|6557.9|6556.9|6567.6|6566.6|6537.9|6536.9|5005
1659967200000|2022-08-08 14:00:00|6558.4|6557.4|6540.1|6539.1|6561.6|6560.6|6539.6|6538.6|4856
1659970800000|2022-08-08 15:00:00|6540.6|6539.6|6522.8|6520.8|6544.1|6543.1|6507.6|6505.6|8551
1659974400000|2022-08-08 16:00:00|6523.1|6521.1|6514.3|6512.3|6525.6|6523.6|6499.6|6497.6|2108
1659978000000|2022-08-08 17:00:00|6514.1|6512.1|6517.3|6515.3|6521.3|6519.3|6506.6|6504.6|1025
1659981600000|2022-08-08 18:00:00|6517.1|6515.1|6507.6|6505.6|6517.8|6515.8|6499.8|6497.8|677
1659985200000|2022-08-08 19:00:00|6507.3|6505.3|6512.6|6510.6|6515.1|6513.1|6501.6|6499.6|745
1659988800000|2022-08-08 20:00:00|6513.9|6509.9|6527|6523|6527.9|6523.9|6512|6508|0
1659992400000|2022-08-08 21:00:00|6527.2|6523.2|6525.5|6521.5|6537.2|6533.2|6524.7|6520.7|0
1659996000000|2022-08-08 22:00:00|6525.4|6521.4|6521.1|6517.1|6525.4|6521.4|6519.9|6515.9|0
1659999600000|2022-08-08 23:00:00|6520.7|6516.7|6527.3|6524.3|6532.9|6529.9|6518.5|6514.5|0
1660003200000|2022-08-09 00:00:00|6527.2|6524.2|6516.3|6513.3|6532.9|6529.9|6516.3|6513.3|0
1660006800000|2022-08-09 01:00:00|6517.1|6514.1|6501.8|6498.8|6518|6515|6501.8|6498.8|0
1660010400000|2022-08-09 02:00:00|6503.5|6500.5|6508.7|6505.7|6510.7|6507.7|6503.5|6500.5|0
1660014000000|2022-08-09 03:00:00|6508.8|6505.8|6520.8|6517.8|6523.3|6520.3|6508.7|6505.7|0
1660017600000|2022-08-09 04:00:00|6521.7|6518.7|6515.1|6512.1|6522.5|6519.5|6513.9|6510.9|0
1660021200000|2022-08-09 05:00:00|6513.4|6510.4|6508|6505|6516.4|6513.4|6508|6505|0
1660024800000|2022-08-09 06:00:00|6509.7|6506.7|6517.3|6515.3|6518.1|6516.1|6506.8|6504.5|1270
1660028400000|2022-08-09 07:00:00|6516.8|6515.8|6521.3|6520.3|6524.1|6523.1|6507.1|6506.1|6194
1660032000000|2022-08-09 08:00:00|6521|6520|6523|6522|6531.3|6530.3|6514|6513|3077
1660035600000|2022-08-09 09:00:00|6523.3|6522.3|6509.5|6508.5|6529|6528|6509|6508|2168
1660039200000|2022-08-09 10:00:00|6509|6508|6501.8|6500.8|6515|6514|6495.3|6494.3|3197
1660042800000|2022-08-09 11:00:00|6501.5|6500.5|6491|6490|6506.3|6505.3|6484.2|6483.2|2930
1660046400000|2022-08-09 12:00:00|6490.7|6489.7|6498.5|6497.5|6505.7|6504.7|6488.2|6487.2|2592
1660050000000|2022-08-09 13:00:00|6498.7|6497.7|6499.2|6498.2|6515.7|6514.7|6495|6494|3382
1660053600000|2022-08-09 14:00:00|6498.7|6497.7|6488|6487|6507.5|6506.5|6487|6486|4397
1660057200000|2022-08-09 15:00:00|6488.2|6487.2|6494.7|6492.7|6501.5|6500.5|6480|6479|10702
1660060800000|2022-08-09 16:00:00|6494.5|6492.5|6482.2|6480.2|6496.5|6494.5|6480|6478|1494
1660064400000|2022-08-09 17:00:00|6482|6480|6487|6485|6489.7|6487.7|6477.5|6475.5|700
1660068000000|2022-08-09 18:00:00|6486.7|6484.7|6486.7|6484.7|6492.2|6490.2|6477|6475|576
1660071600000|2022-08-09 19:00:00|6486.5|6484.5|6486|6484|6493.7|6491.7|6481|6479|784
1660075200000|2022-08-09 20:00:00|6486.1|6482.1|6493|6489|6493.4|6489.4|6486.1|6482.1|0
1660078800000|2022-08-09 21:00:00|6493.2|6489.2|6492.2|6488.2|6494.8|6490.8|6491.9|6487.9|0
1660082400000|2022-08-09 22:00:00|6492.3|6488.3|6490.2|6486.2|6493|6489|6489.1|6485.1|0
1660086000000|2022-08-09 23:00:00|6489.9|6485.9|6492.6|6489.6|6493.2|6490.2|6489|6485.2|0
1660089600000|2022-08-10 00:00:00|6492.5|6489.5|6481.3|6478.3|6493.8|6490.8|6479.3|6476.3|0
1660093200000|2022-08-10 01:00:00|6483|6480|6483|6480|6490.9|6487.9|6481.3|6478.3|0
1660096800000|2022-08-10 02:00:00|6482.2|6479.2|6479.6|6476.6|6483.1|6480.1|6475.9|6472.9|0
1660100400000|2022-08-10 03:00:00|6479.7|6476.7|6476.3|6473.3|6481.4|6478.4|6476.2|6473.2|0
1660104000000|2022-08-10 04:00:00|6477.1|6474.1|6479.7|6476.7|6481.4|6478.4|6477.1|6474.1|0
1660107600000|2022-08-10 05:00:00|6481.4|6478.4|6472.4|6469.4|6481.4|6478.4|6470.7|6467.7|0
1660111200000|2022-08-10 06:00:00|6472.9|6468.9|6476.2|6474.2|6478.7|6476.7|6468.5|6466.5|1271
1660114800000|2022-08-10 07:00:00|6475.7|6474.7|6482|6481|6491.5|6490.5|6452.5|6451.5|8067
1660118400000|2022-08-10 08:00:00|6482.2|6481.2|6493.7|6492.7|6501.2|6500.2|6478.5|6477.5|3315
1660122000000|2022-08-10 09:00:00|6494.7|6493.7|6493.7|6492.7|6500|6499|6482.7|6481.7|2895
1660125600000|2022-08-10 10:00:00|6494|6493|6485.2|6484.2|6494.5|6493.5|6483|6482|1928
1660129200000|2022-08-10 11:00:00|6485|6484|6487.1|6486.1|6490|6489|6480.2|6479.2|3442
1660132800000|2022-08-10 12:00:00|6486.9|6485.9|6534.6|6533.6|6548.4|6547.4|6485.4|6484.4|9277
1660136400000|2022-08-10 13:00:00|6534.4|6533.4|6521.4|6520.4|6542.4|6541.4|6515.4|6514.4|8954
1660140000000|2022-08-10 14:00:00|6521.6|6520.6|6528.7|6527.7|6535.4|6534.4|6512.4|6511.4|4120
1660143600000|2022-08-10 15:00:00|6529.4|6528.4|6524.2|6522.2|6543.7|6542.7|6518.7|6516.7|10496
1660147200000|2022-08-10 16:00:00|6523.9|6521.9|6516.2|6514.2|6526.2|6524.2|6515.9|6513.9|1422
1660150800000|2022-08-10 17:00:00|6516.4|6514.4|6522.7|6520.7|6525.4|6523.4|6512.7|6510.7|1033
1660154400000|2022-08-10 18:00:00|6522.9|6520.9|6515.7|6513.7|6526.9|6524.9|6515.4|6513.4|669
1660158000000|2022-08-10 19:00:00|6515.4|6513.4|6535.4|6533.4|6538.4|6536.4|6514.2|6512.2|1216
1660161600000|2022-08-10 20:00:00|6537.1|6533.1|6537.6|6533.6|6541.2|6537.2|6532.2|6528.2|0
1660165200000|2022-08-10 21:00:00|6537.5|6533.5|6537.3|6533.3|6538|6534|6536.2|6532.2|0
1660168800000|2022-08-10 22:00:00|6537.7|6533.7|6532.8|6528.8|6537.7|6533.7|6531.1|6527.1|0
1660172400000|2022-08-10 23:00:00|6532.7|6528.7|6539.3|6536.3|6541|6538|6532.5|6528.5|0
1660176000000|2022-08-11 00:00:00|6539.7|6536.7|6551.5|6548.5|6555.1|6552.1|6539.3|6536.3|0
1660179600000|2022-08-11 01:00:00|6550.7|6547.7|6550.2|6547.2|6558.3|6555.3|6549.4|6546.4|0
1660183200000|2022-08-11 02:00:00|6549.4|6546.4|6549.3|6546.3|6556.2|6553.2|6549.2|6546.2|0
1660186800000|2022-08-11 03:00:00|6551|6548|6556.1|6553.1|6557.9|6554.9|6549.3|6546.3|0
1660190400000|2022-08-11 04:00:00|6555.3|6552.3|6552.4|6549.4|6557.8|6554.8|6552.4|6549.4|0
1660194000000|2022-08-11 05:00:00|6550.7|6547.7|6553.9|6550.9|6559.2|6556.2|6550.5|6547.5|0
1660197600000|2022-08-11 06:00:00|6554.4|6550.4|6564.2|6562.2|6569.7|6567.7|6542.9|6540.9|1805
1660201200000|2022-08-11 07:00:00|6563.7|6562.7|6542.1|6541.1|6570.9|6569.9|6533.4|6532.4|8425
1660204800000|2022-08-11 08:00:00|6541.9|6540.9|6529.1|6528.1|6544.1|6543.1|6520.1|6519.1|2852
1660208400000|2022-08-11 09:00:00|6529.4|6528.4|6523.1|6522.1|6531.4|6530.4|6516.4|6515.4|2503
1660212000000|2022-08-11 10:00:00|6522.9|6521.9|6506.9|6505.9|6524.1|6523.1|6499.9|6498.9|2694
1660215600000|2022-08-11 11:00:00|6507.1|6506.1|6516.9|6515.9|6519.9|6518.9|6504.9|6503.9|2095
1660219200000|2022-08-11 12:00:00|6517.1|6516.1|6523.1|6522.1|6540.1|6539.1|6517.1|6516.1|3434
1660222800000|2022-08-11 13:00:00|6523.4|6522.4|6528.6|6527.6|6529.9|6528.9|6508.1|6507.1|4222
1660226400000|2022-08-11 14:00:00|6529.1|6528.1|6534.3|6533.3|6542.1|6541.1|6522.1|6521.1|7243
1660230000000|2022-08-11 15:00:00|6534.6|6533.6|6533.8|6531.8|6546.6|6544.6|6527.1|6526.1|8253
1660233600000|2022-08-11 16:00:00|6534.1|6532.1|6541.8|6539.8|6543.8|6541.8|6529.6|6527.6|1252
1660237200000|2022-08-11 17:00:00|6542.1|6540.1|6544.3|6542.3|6554.3|6552.3|6537.1|6535.1|689
1660240800000|2022-08-11 18:00:00|6544.1|6542.1|6528.1|6526.1|6544.1|6542.1|6521.6|6519.6|868
1660244400000|2022-08-11 19:00:00|6527.8|6525.8|6529.6|6527.6|6532.3|6530.3|6520.1|6518.1|792
1660248000000|2022-08-11 20:00:00|6531.9|6527.9|6538.7|6534.7|6540.5|6536.5|6531.8|6527.8|0
1660251600000|2022-08-11 21:00:00|6538.9|6534.9|6538.3|6534.3|6538.9|6534.9|6536.9|6532.9|0
1660255200000|2022-08-11 22:00:00|6538.5|6534.5|6532.6|6528.6|6539.2|6535.2|6529.7|6525.7|0
1660258800000|2022-08-11 23:00:00|6532.2|6528.2|6533.2|6530.2|6534.3|6531.3|6530.7|6526.7|0
1660262400000|2022-08-12 00:00:00|6533.6|6530.6|6530.2|6527.2|6542.3|6539.3|6528.1|6525.1|0
1660266000000|2022-08-12 01:00:00|6530.3|6527.3|6530.3|6527.3|6535.6|6532.6|6528.5|6525.5|0
1660269600000|2022-08-12 02:00:00|6532|6529|6535.6|6532.6|6537.2|6534.2|6530.3|6527.3|0
1660273200000|2022-08-12 03:00:00|6537.3|6534.3|6535.6|6532.6|6539|6536|6532.1|6529.1|0
1660276800000|2022-08-12 04:00:00|6537.3|6534.3|6537.3|6534.3|6540.8|6537.8|6533.9|6530.9|0
1660280400000|2022-08-12 05:00:00|6537.4|6534.4|6539.8|6536.8|6541.6|6538.6|6536.3|6533.3|0
1660284000000|2022-08-12 06:00:00|6540.3|6536.3|6554.1|6552.1|6554.3|6552.3|6538.6|6536.3|1119
1660287600000|2022-08-12 07:00:00|6553.6|6552.6|6580.2|6579.2|6587.5|6586.5|6550.1|6549.1|5841
1660291200000|2022-08-12 08:00:00|6580.5|6579.5|6565.7|6564.7|6582.5|6581.5|6563.2|6562.2|6505
1660294800000|2022-08-12 09:00:00|6565.5|6564.5|6584.5|6583.5|6587.2|6586.2|6562|6561|9768
1660298400000|2022-08-12 10:00:00|6584.2|6583.2|6557|6556|6584.5|6583.5|6550|6549|3120
1660302000000|2022-08-12 11:00:00|6556.7|6555.7|6559.5|6558.5|6561|6560|6542.5|6541.5|6334
1660305600000|2022-08-12 12:00:00|6559.3|6558.3|6565.3|6564.3|6566.3|6565.3|6551.8|6550.8|4616
1660309200000|2022-08-12 13:00:00|6565|6564|6549.8|6548.8|6566.3|6565.3|6546.3|6545.3|3698
1660312800000|2022-08-12 14:00:00|6545|6544|6554.4|6553.4|6557.2|6556.2|6538.5|6537.5|4054
1660316400000|2022-08-12 15:00:00|6555.2|6554.2|6564.7|6562.7|6568.2|6567.2|6551.7|6550.7|8253
1660320000000|2022-08-12 16:00:00|6564.9|6562.9|6574.4|6572.4|6576.4|6574.4|6564.4|6562.4|1229
1660323600000|2022-08-12 17:00:00|6574.2|6572.2|6584.9|6582.9|6588.2|6586.2|6572.9|6570.9|584
1660327200000|2022-08-12 18:00:00|6585.2|6583.2|6594.2|6592.2|6596.2|6594.2|6584.4|6582.4|535
1660330800000|2022-08-12 19:00:00|6594.4|6592.4|6605.7|6603.7|6605.7|6603.7|6592.9|6590.9|941
1660334400000|2022-08-12 20:00:00|6609.2|6605.2|6606.3|6602.3|6609.2|6605.2|6601.9|6597.9|0
1660514400000|2022-08-14 22:00:00|6600.9|6596.9|6595.6|6591.6|6601.6|6597.6|6593.9|6589.9|0
1660518000000|2022-08-14 23:00:00|6595.3|6591.3|6589.6|6586.6|6598.4|6595.4|6589.2|6586.2|0
1660521600000|2022-08-15 00:00:00|6589.9|6586.9|6589.2|6586.2|6599.6|6596.6|6589|6586|0
1660525200000|2022-08-15 01:00:00|6587.5|6584.5|6596.5|6593.5|6599.8|6596.8|6583.9|6580.9|0
1660528800000|2022-08-15 02:00:00|6596.4|6593.4|6586.7|6583.7|6596.5|6593.5|6584.5|6581.5|0
1660532400000|2022-08-15 03:00:00|6586.6|6583.6|6590.2|6587.2|6591.9|6588.9|6585|6582|0
1660536000000|2022-08-15 04:00:00|6591.9|6588.9|6588.9|6585.9|6593.6|6590.6|6588.9|6585.9|0
1660539600000|2022-08-15 05:00:00|6589|6586|6589.1|6586.1|6592.5|6589.5|6583.9|6580.9|0
1660543200000|2022-08-15 06:00:00|6589.2|6586.2|6586.2|6584.2|6594.9|6592.9|6585.7|6583.7|937
1660546800000|2022-08-15 07:00:00|6585.7|6584.7|6554.6|6553.6|6590.2|6589.2|6548.1|6547.1|14033
1660550400000|2022-08-15 08:00:00|6554.8|6553.8|6567.8|6566.8|6578.3|6577.3|6554.1|6553.1|8475
1660554000000|2022-08-15 09:00:00|6568.1|6567.1|6565.8|6564.8|6573.6|6572.6|6560.1|6559.1|10389
1660557600000|2022-08-15 10:00:00|6566.1|6565.1|6567.1|6566.1|6568.8|6567.8|6559.1|6558.1|3147
1660561200000|2022-08-15 11:00:00|6567.3|6566.3|6547.3|6546.3|6568.6|6567.6|6541.1|6540.1|2328
1660564800000|2022-08-15 12:00:00|6547.1|6546.1|6538.8|6537.8|6556.8|6555.8|6533.1|6532.1|4935
1660568400000|2022-08-15 13:00:00|6538.6|6537.6|6562.6|6561.6|6564.3|6563.3|6538.6|6537.6|6795
1660572000000|2022-08-15 14:00:00|6562.3|6561.3|6557.9|6556.9|6566.9|6565.9|6545.9|6544.9|10413
1660575600000|2022-08-15 15:00:00|6558.4|6557.4|6581.4|6579.4|6586.9|6584.9|6557.4|6556.4|13608
1660579200000|2022-08-15 16:00:00|6581.6|6579.6|6589.6|6587.6|6591.4|6589.4|6579.9|6577.9|1267
1660582800000|2022-08-15 17:00:00|6589.4|6587.4|6588.4|6586.4|6593.4|6591.4|6585.9|6583.9|566
1660586400000|2022-08-15 18:00:00|6588.6|6586.6|6596.1|6594.1|6596.4|6594.4|6584.4|6582.4|1068
1660590000000|2022-08-15 19:00:00|6596.4|6594.4|6599.9|6597.9|6603.4|6601.4|6595.1|6593.1|1155
1660593600000|2022-08-15 20:00:00|6600.4|6596.4|6594.5|6590.5|6602.1|6598.1|6593.5|6589.5|0
1660597200000|2022-08-15 21:00:00|6595.2|6591.2|6594.7|6590.7|6595.7|6591.7|6594.4|6590.4|0
1660600800000|2022-08-15 22:00:00|6594|6590|6592|6588|6595.1|6591.1|6591|6587|0
1660604400000|2022-08-15 23:00:00|6592.4|6588.4|6594.5|6591.5|6596.8|6593.8|6591|6587|0
1660608000000|2022-08-16 00:00:00|6594.2|6591.2|6592.2|6589.2|6594.2|6591.2|6580.3|6577.3|0
1660611600000|2022-08-16 01:00:00|6593.9|6590.9|6592.3|6589.3|6597.3|6594.3|6583.5|6580.5|0
1660615200000|2022-08-16 02:00:00|6591.4|6588.4|6600.5|6597.5|6602.3|6599.3|6590.6|6587.6|0
1660618800000|2022-08-16 03:00:00|6600.4|6597.4|6591.8|6588.8|6600.5|6597.5|6591.8|6588.8|0
1660622400000|2022-08-16 04:00:00|6593.5|6590.5|6595.4|6592.4|6597.1|6594.1|6590.1|6587.1|0
1660626000000|2022-08-16 05:00:00|6593.7|6590.7|6591.7|6588.7|6593.7|6590.7|6588.1|6585.1|0
1660629600000|2022-08-16 06:00:00|6593.4|6590.4|6585.4|6583.4|6597.4|6595.4|6580.6|6578.6|2437
1660633200000|2022-08-16 07:00:00|6584.9|6583.9|6594.4|6593.4|6595.2|6594.2|6575.6|6574.6|15668
1660636800000|2022-08-16 08:00:00|6593.9|6592.9|6603.4|6602.4|6609.9|6608.9|6586.4|6585.4|48351
1660640400000|2022-08-16 09:00:00|6602.9|6601.9|6591.9|6590.9|6603.9|6602.9|6581.2|6580.2|27306
1660644000000|2022-08-16 10:00:00|6592.2|6591.2|6596.4|6595.4|6596.9|6595.9|6580.2|6579.2|17938
1660647600000|2022-08-16 11:00:00|6596.2|6595.2|6593.5|6592.5|6603.7|6602.7|6592.7|6591.7|16213
1660651200000|2022-08-16 12:00:00|6593.8|6592.8|6574.8|6573.8|6595.3|6594.3|6570.3|6569.3|24931
1660654800000|2022-08-16 13:00:00|6574.3|6573.3|6579.3|6578.3|6584.8|6583.8|6567.3|6566.3|16516
1660658400000|2022-08-16 14:00:00|6578.8|6577.8|6585.7|6584.7|6588.4|6587.4|6568.7|6567.7|17039
1660662000000|2022-08-16 15:00:00|6585.9|6584.9|6603.4|6601.4|6605.4|6603.4|6584.9|6583.9|30063
1660665600000|2022-08-16 16:00:00|6603.7|6601.7|6603.7|6601.7|6609.4|6607.4|6599.9|6597.9|2002
1660669200000|2022-08-16 17:00:00|6604.2|6602.2|6618.2|6616.2|6619.2|6617.2|6602.9|6600.9|762
1660672800000|2022-08-16 18:00:00|6617.9|6615.9|6604.9|6602.9|6624.7|6622.7|6594.7|6592.7|1527
1660676400000|2022-08-16 19:00:00|6604.7|6602.7|6617.7|6615.7|6619.7|6617.7|6598.9|6596.9|1050
1660680000000|2022-08-16 20:00:00|6618.1|6614.1|6620.3|6616.3|6621|6617|6610.2|6606.2|0
1660683600000|2022-08-16 21:00:00|6620|6616|6618|6614|6620.2|6616.2|6615.8|6611.8|0
1660687200000|2022-08-16 22:00:00|6617.7|6613.7|6612.9|6608.9|6617.7|6613.7|6611.6|6607.6|0
1660690800000|2022-08-16 23:00:00|6612.7|6608.7|6614.3|6611.3|6616|6613|6609|6606|0
1660694400000|2022-08-17 00:00:00|6613.9|6610.9|6618.3|6615.3|6624.7|6621.7|6611.1|6608.1|0
1660698000000|2022-08-17 01:00:00|6618.2|6615.2|6618.4|6615.4|6620|6617|6613.2|6610.2|0
1660701600000|2022-08-17 02:00:00|6616.7|6613.7|6619.3|6616.3|6622.7|6619.7|6613.2|6610.2|0
1660705200000|2022-08-17 03:00:00|6619.4|6616.4|6620.6|6617.6|6622.7|6619.7|6617.1|6614.1|0
1660708800000|2022-08-17 04:00:00|6622.3|6619.3|6624.8|6621.8|6625.1|6622.1|6621.6|6618.6|0
1660712400000|2022-08-17 05:00:00|6626.5|6623.5|6625.6|6622.6|6628.2|6625.2|6620.3|6617.3|0
1660716000000|2022-08-17 06:00:00|6626.1|6622.1|6611.9|6609.9|6626.4|6624.4|6608.4|6606.4|2061
1660719600000|2022-08-17 07:00:00|6611.4|6610.4|6590.1|6589.1|6611.4|6610.4|6586.7|6585.7|15518
1660723200000|2022-08-17 08:00:00|6589.8|6588.8|6572.6|6571.6|6592.6|6591.6|6567.6|6566.6|12298
1660726800000|2022-08-17 09:00:00|6572.8|6571.8|6570.8|6569.8|6581.1|6580.1|6568.1|6567.1|10223
1660730400000|2022-08-17 10:00:00|6570.3|6569.3|6563.8|6562.8|6571.1|6570.1|6555.6|6554.6|12447
1660734000000|2022-08-17 11:00:00|6564.6|6563.6|6555.6|6554.6|6568.1|6567.1|6550.6|6549.6|14448
1660737600000|2022-08-17 12:00:00|6555.8|6554.8|6540.3|6539.3|6566.6|6565.6|6539.6|6538.6|6398
1660741200000|2022-08-17 13:00:00|6540.6|6539.6|6546.3|6545.3|6546.6|6545.6|6532.3|6531.3|5808
1660744800000|2022-08-17 14:00:00|6546.1|6545.1|6521.5|6520.5|6549.3|6548.3|6520.2|6519.2|14864
1660748400000|2022-08-17 15:00:00|6521.7|6520.7|6515.7|6513.7|6531.5|6529.5|6511.5|6509.5|18310
1660752000000|2022-08-17 16:00:00|6515.5|6513.5|6540.2|6538.2|6543|6541|6513.5|6511.5|11226
1660755600000|2022-08-17 17:00:00|6540.7|6538.7|6543.2|6541.2|6548|6546|6534.5|6532.5|702
1660759200000|2022-08-17 18:00:00|6543.7|6541.7|6553.7|6551.7|6564.7|6562.7|6538.7|6536.7|1305
1660762800000|2022-08-17 19:00:00|6553.5|6551.5|6544.5|6542.5|6558.7|6556.7|6537.5|6535.5|1168
1660766400000|2022-08-17 20:00:00|6547.4|6543.4|6552.3|6548.3|6554.4|6550.4|6546.8|6542.8|0
1660770000000|2022-08-17 21:00:00|6552.1|6548.1|6550.1|6546.1|6552.4|6548.4|6549.9|6545.9|0
1660773600000|2022-08-17 22:00:00|6550.4|6546.4|6540.5|6536.5|6550.4|6546.4|6538.9|6534.9|0
1660777200000|2022-08-17 23:00:00|6540.1|6536.1|6535.1|6532.1|6540.5|6536.5|6532.4|6529.4|0
1660780800000|2022-08-18 00:00:00|6534.7|6531.7|6531.9|6528.9|6536.5|6533.5|6524.4|6521.4|0
1660784400000|2022-08-18 01:00:00|6532|6529|6540.7|6537.7|6547.9|6544.9|6531.9|6528.9|0
1660788000000|2022-08-18 02:00:00|6541.5|6538.5|6544.2|6541.2|6547.6|6544.6|6541.5|6538.5|0
1660791600000|2022-08-18 03:00:00|6545.9|6542.9|6542.3|6539.3|6547.5|6544.5|6540.5|6537.5|0
1660795200000|2022-08-18 04:00:00|6544|6541|6538.7|6535.7|6545.7|6542.7|6538.7|6535.7|0
1660798800000|2022-08-18 05:00:00|6540.4|6537.4|6528.5|6525.5|6545.6|6542.6|6528.5|6525.5|0
1660802400000|2022-08-18 06:00:00|6524.5|6521.5|6521|6519|6536|6534|6518.5|6516.5|972
1660806000000|2022-08-18 07:00:00|6520.5|6519.5|6535.9|6534.9|6547.5|6546.5|6518.7|6517.7|12578
1660809600000|2022-08-18 08:00:00|6535.6|6534.6|6543.1|6542.1|6545.6|6544.6|6525.4|6524.4|6268
1660813200000|2022-08-18 09:00:00|6543.6|6542.6|6559.6|6558.6|6564.6|6563.6|6541.9|6540.9|4184
1660816800000|2022-08-18 10:00:00|6559.9|6558.9|6553.4|6552.4|6577.9|6576.9|6552.1|6551.1|7661
1660820400000|2022-08-18 11:00:00|6552.9|6551.9|6553.5|6552.5|6560.1|6559.1|6546.1|6545.1|8529
1660824000000|2022-08-18 12:00:00|6552.8|6551.8|6543.5|6542.5|6561.3|6560.3|6537.8|6536.8|4869
1660827600000|2022-08-18 13:00:00|6544|6543|6545.8|6544.8|6548.5|6547.5|6522.3|6521.3|13197
1660831200000|2022-08-18 14:00:00|6546|6545|6547.1|6546.1|6551.4|6550.4|6539.5|6538.5|3749
1660834800000|2022-08-18 15:00:00|6547.4|6546.4|6560.6|6558.6|6564.4|6562.4|6542.6|6541.6|14766
1660838400000|2022-08-18 16:00:00|6560.9|6558.9|6546.9|6544.9|6564.9|6562.9|6543.4|6541.4|1905
1660842000000|2022-08-18 17:00:00|6547.1|6545.1|6556.6|6554.6|6559.4|6557.4|6545.6|6543.6|500
1660845600000|2022-08-18 18:00:00|6556.4|6554.4|6565.1|6563.1|6567.6|6565.6|6554.6|6552.6|222
1660849200000|2022-08-18 19:00:00|6565.4|6563.4|6562.9|6560.9|6573.1|6571.1|6554.1|6552.1|694
1660852800000|2022-08-18 20:00:00|6564.4|6560.4|6564.3|6560.3|6567.4|6563.4|6559.3|6555.3|0
1660856400000|2022-08-18 21:00:00|6564.4|6560.4|6563.2|6559.2|6564.8|6560.8|6563.2|6559.2|0
1660860000000|2022-08-18 22:00:00|6562.7|6558.7|6560.4|6556.4|6563.7|6559.7|6559.7|6555.7|0
1660863600000|2022-08-18 23:00:00|6560.6|6556.6|6561.2|6558.2|6561.2|6558.2|6557.8|6554.8|0
1660867200000|2022-08-19 00:00:00|6560.9|6557.9|6550.4|6547.4|6563.3|6560.3|6548.5|6545.5|0
1660870800000|2022-08-19 01:00:00|6548.7|6545.7|6550.3|6547.3|6552.2|6549.2|6541.7|6538.7|0
1660874400000|2022-08-19 02:00:00|6550.4|6547.4|6552.2|6549.2|6552.2|6549.2|6545.2|6542.2|0
1660878000000|2022-08-19 03:00:00|6552.3|6549.3|6543.5|6540.5|6555.6|6552.6|6543.5|6540.5|0
1660881600000|2022-08-19 04:00:00|6545.2|6542.2|6543.6|6540.6|6547.1|6544.1|6540.1|6537.1|0
1660885200000|2022-08-19 05:00:00|6544.4|6541.4|6545|6542|6547.9|6544.9|6535.5|6532.5|0
1660888800000|2022-08-19 06:00:00|6545.5|6541.5|6517.6|6515.6|6545.5|6542.9|6508.4|6506.4|2461
1660892400000|2022-08-19 07:00:00|6517.1|6516.1|6539.9|6538.9|6548.9|6547.9|6514.1|6513.1|8746
1660896000000|2022-08-19 08:00:00|6540.1|6539.1|6518.6|6517.6|6546.4|6545.4|6503.9|6502.9|13025
1660899600000|2022-08-19 09:00:00|6518.4|6517.4|6530.4|6529.4|6550.9|6549.9|6508.6|6507.6|6826
1660903200000|2022-08-19 10:00:00|6530.1|6529.1|6511.9|6510.9|6537.6|6536.6|6501.9|6500.9|4038
1660906800000|2022-08-19 11:00:00|6512.1|6511.1|6531.7|6530.7|6531.9|6530.9|6509.9|6508.9|3299
1660910400000|2022-08-19 12:00:00|6531.9|6530.9|6518.9|6517.9|6536.9|6535.9|6517.7|6516.7|3109
1660914000000|2022-08-19 13:00:00|6519.2|6518.2|6510.2|6509.2|6535.4|6534.4|6506.7|6505.7|7710
1660917600000|2022-08-19 14:00:00|6509.7|6508.7|6504|6503|6524|6523|6504|6503|7226
1660921200000|2022-08-19 15:00:00|6504.2|6503.2|6498.2|6496.2|6511|6509|6487.5|6486.5|10159
1660924800000|2022-08-19 16:00:00|6497.7|6495.7|6510.5|6508.5|6514|6512|6494|6492|1307
1660928400000|2022-08-19 17:00:00|6510.7|6508.7|6504.7|6502.7|6512.7|6510.7|6495.5|6493.5|660
1660932000000|2022-08-19 18:00:00|6504.2|6502.2|6494.7|6492.7|6506.7|6504.7|6492.5|6490.5|532
1660935600000|2022-08-19 19:00:00|6494.5|6492.5|6496|6494|6499.5|6497.5|6485.5|6483.5|883
1660939200000|2022-08-19 20:00:00|6496.2|6492.2|6491.8|6487.8|6498|6494|6491.4|6487.4|0
1661119200000|2022-08-21 22:00:00|6474.1|6470.1|6477.1|6473.1|6480.2|6476.2|6472.4|6468.4|0
1661122800000|2022-08-21 23:00:00|6477|6473|6466.9|6463.9|6479.1|6475.1|6464|6461|0
1661126400000|2022-08-22 00:00:00|6467.3|6464.3|6471.7|6468.7|6480.3|6477.3|6465.7|6462.7|0
1661130000000|2022-08-22 01:00:00|6473.4|6470.4|6480|6477|6484.5|6481.5|6470|6467|0
1661133600000|2022-08-22 02:00:00|6478.3|6475.3|6496.9|6493.9|6498.6|6495.6|6478.3|6475.3|0
1661137200000|2022-08-22 03:00:00|6495.2|6492.2|6486.5|6483.5|6495.2|6492.2|6484.8|6481.8|0
1661140800000|2022-08-22 04:00:00|6486.4|6483.4|6477.9|6474.9|6486.5|6483.5|6476.2|6473.2|0
1661144400000|2022-08-22 05:00:00|6479.6|6476.6|6471.8|6468.8|6484.7|6481.7|6471.8|6468.8|0
1661148000000|2022-08-22 06:00:00|6473.5|6470.5|6459.2|6457.2|6477|6475|6447.5|6445.5|1744
1661151600000|2022-08-22 07:00:00|6458.7|6457.7|6398.2|6397.2|6462|6461|6396.5|6395.5|11308
1661155200000|2022-08-22 08:00:00|6398.5|6397.5|6395|6394|6400.2|6399.2|6369.2|6368.2|7926
1661158800000|2022-08-22 09:00:00|6394.7|6393.7|6399.7|6398.7|6402|6401|6379.5|6378.5|3973
1661162400000|2022-08-22 10:00:00|6400|6399|6415.2|6414.2|6424|6423|6399|6398|4919
1661166000000|2022-08-22 11:00:00|6415|6414|6405.5|6404.5|6426|6425|6399.8|6398.8|3378
1661169600000|2022-08-22 12:00:00|6405|6404|6390.3|6389.3|6407|6406|6385.3|6384.3|2798
1661173200000|2022-08-22 13:00:00|6390.5|6389.5|6375.5|6374.5|6397.3|6396.3|6357.3|6356.3|5612
1661176800000|2022-08-22 14:00:00|6375|6374|6357.7|6356.7|6379.9|6378.9|6352.4|6351.4|5487
1661180400000|2022-08-22 15:00:00|6357.4|6356.4|6379.9|6377.9|6383.4|6381.4|6357.2|6356.2|9892
1661184000000|2022-08-22 16:00:00|6380.2|6378.2|6382.2|6380.2|6385.4|6383.4|6374.9|6372.9|1001
1661187600000|2022-08-22 17:00:00|6381.9|6379.9|6360.2|6358.2|6384.2|6382.2|6359.7|6357.7|636
1661191200000|2022-08-22 18:00:00|6359.9|6357.9|6360.2|6358.2|6363.4|6361.4|6356.2|6354.2|460
1661194800000|2022-08-22 19:00:00|6360.4|6358.4|6361.9|6359.9|6368.4|6366.4|6348.9|6346.9|1168
1661198400000|2022-08-22 20:00:00|6364.6|6360.6|6369.2|6365.2|6370.2|6366.2|6363.2|6359.2|0
1661202000000|2022-08-22 21:00:00|6369.1|6365.1|6369.7|6365.7|6369.9|6365.9|6368.2|6364.2|0
1661205600000|2022-08-22 22:00:00|6370.1|6366.1|6372.6|6368.6|6374.3|6370.3|6365.7|6361.7|0
1661209200000|2022-08-22 23:00:00|6372.8|6368.8|6377.7|6374.7|6378.4|6375.4|6371|6367.5|0
1661212800000|2022-08-23 00:00:00|6378.1|6375.1|6371.5|6368.5|6383.8|6380.8|6369.8|6366.8|0
1661216400000|2022-08-23 01:00:00|6369.8|6366.8|6369.8|6366.8|6380.3|6377.3|6369.8|6366.8|0
1661220000000|2022-08-23 02:00:00|6371.5|6368.5|6379.3|6376.3|6381.2|6378.2|6370.8|6367.8|0
1661223600000|2022-08-23 03:00:00|6380.1|6377.1|6373.7|6370.7|6381|6378|6373.7|6370.7|0
1661227200000|2022-08-23 04:00:00|6375.4|6372.4|6366.5|6363.5|6375.4|6372.4|6364.7|6361.7|0
1661230800000|2022-08-23 05:00:00|6365.6|6362.6|6358.7|6355.7|6368.2|6365.2|6354|6351|0
1661234400000|2022-08-23 06:00:00|6358.8|6355.8|6332.7|6330.7|6368.7|6366.7|6321.7|6319.7|1827
1661238000000|2022-08-23 07:00:00|6333.9|6331.9|6390.8|6389.8|6393.6|6392.6|6328.9|6327.9|12026
1661241600000|2022-08-23 08:00:00|6391.1|6390.1|6381.1|6380.1|6403.1|6402.1|6380.3|6379.3|4584
1661245200000|2022-08-23 09:00:00|6380.8|6379.8|6393.6|6392.6|6394.1|6393.1|6375.6|6374.6|3046
1661248800000|2022-08-23 10:00:00|6393.8|6392.8|6369.3|6368.3|6393.8|6392.8|6365.1|6364.1|2414
1661252400000|2022-08-23 11:00:00|6369.1|6368.1|6368.1|6367.1|6372.1|6371.1|6355.4|6354.4|2971
1661256000000|2022-08-23 12:00:00|6368.4|6367.4|6357.9|6356.9|6370.4|6369.4|6350.4|6349.4|2990
1661259600000|2022-08-23 13:00:00|6358.6|6357.6|6370.6|6369.6|6380.4|6379.4|6352.1|6351.1|5568
1661263200000|2022-08-23 14:00:00|6371.9|6370.9|6354.4|6353.4|6387.4|6386.4|6353.2|6352.2|5824
1661266800000|2022-08-23 15:00:00|6354.7|6353.7|6358.9|6356.9|6364.4|6363.4|6345.7|6344.7|10288
1661270400000|2022-08-23 16:00:00|6359.2|6357.2|6374.2|6372.2|6375.2|6373.2|6347.2|6345.2|1739
1661274000000|2022-08-23 17:00:00|6374.4|6372.4|6355.9|6353.9|6377.4|6375.4|6350.7|6348.7|1218
1661277600000|2022-08-23 18:00:00|6356.2|6354.2|6349.9|6347.9|6357.2|6355.2|6341.2|6339.2|1264
1661281200000|2022-08-23 19:00:00|6349.7|6347.7|6354.7|6352.7|6361.4|6359.4|6346.4|6344.4|1044
1661284800000|2022-08-23 20:00:00|6364.4|6362.4|6348.2|6344.2|6364.4|6362.4|6347.5|6343.5|0
1661288400000|2022-08-23 21:00:00|6348.4|6344.4|6351.5|6347.5|6351.7|6347.7|6347.6|6343.6|0
1661292000000|2022-08-23 22:00:00|6351.2|6347.2|6355.6|6351.6|6356.6|6352.6|6349.8|6345.8|0
1661295600000|2022-08-23 23:00:00|6355.9|6351.9|6352.3|6349.3|6358|6354.8|6350.5|6347.5|0
1661299200000|2022-08-24 00:00:00|6352.6|6349.6|6343.2|6340.2|6358.2|6355.2|6343.1|6340.1|0
1661302800000|2022-08-24 01:00:00|6344.9|6341.9|6336.6|6333.6|6348.4|6345.4|6329.6|6326.6|0
1661306400000|2022-08-24 02:00:00|6336.7|6333.7|6332.3|6329.3|6341.9|6338.9|6328.1|6325.1|0
1661310000000|2022-08-24 03:00:00|6334|6331|6330.5|6327.5|6335.8|6332.8|6328.6|6325.6|0
1661313600000|2022-08-24 04:00:00|6330.4|6327.4|6345.5|6342.5|6347.2|6344.2|6325.3|6322.3|0
1661317200000|2022-08-24 05:00:00|6345.4|6342.4|6345.8|6342.8|6346.8|6343.8|6336.4|6333.4|0
1661320800000|2022-08-24 06:00:00|6346.3|6342.3|6336.9|6334.9|6354.7|6352.7|6327.7|6325.7|1962
1661324400000|2022-08-24 07:00:00|6336.4|6335.4|6327.8|6326.8|6365.7|6364.7|6318.4|6317.4|8215
1661328000000|2022-08-24 08:00:00|6328.3|6327.3|6363.6|6362.6|6368.3|6367.3|6326.6|6325.6|4218
1661331600000|2022-08-24 09:00:00|6363.8|6362.8|6352.8|6351.8|6369.3|6368.3|6343.8|6342.8|2809
1661335200000|2022-08-24 10:00:00|6352.6|6351.6|6356.1|6355.1|6368.3|6367.3|6352.6|6351.6|2287
1661338800000|2022-08-24 11:00:00|6355.8|6354.8|6376|6375|6379.2|6378.2|6355.6|6354.6|1695
1661342400000|2022-08-24 12:00:00|6376.5|6375.5|6368|6367|6381|6380|6360.5|6359.5|2710
1661346000000|2022-08-24 13:00:00|6368.2|6367.2|6376|6375|6382.5|6381.5|6359.5|6358.5|3784
1661349600000|2022-08-24 14:00:00|6374.7|6373.7|6382.7|6381.7|6391|6390|6363.5|6362.5|4321
1661353200000|2022-08-24 15:00:00|6383.2|6382.2|6395.7|6393.7|6399.7|6397.7|6380.2|6379.2|5654
1661356800000|2022-08-24 16:00:00|6396|6394|6375.5|6373.5|6396.7|6394.7|6370.5|6368.5|1018
1661360400000|2022-08-24 17:00:00|6376|6374|6377.2|6375.2|6379.2|6377.2|6367.5|6365.5|533
1661364000000|2022-08-24 18:00:00|6377.5|6375.5|6377.5|6375.5|6381.2|6379.2|6369.7|6367.7|565
1661367600000|2022-08-24 19:00:00|6377.7|6375.7|6377.7|6375.7|6389.5|6387.5|6375.7|6373.7|648
1661371200000|2022-08-24 20:00:00|6379|6375|6388.5|6384.5|6389.4|6385.4|6377.9|6373.9|0
1661374800000|2022-08-24 21:00:00|6388.3|6384.3|6387|6383|6388.3|6384.3|6386.4|6382.4|0
1661378400000|2022-08-24 22:00:00|6386.7|6382.7|6386.4|6382.4|6389.9|6385.9|6385|6381|0
1661382000000|2022-08-24 23:00:00|6386.5|6382.5|6382.1|6379.1|6388.4|6384.4|6380.7|6377.7|0
1661385600000|2022-08-25 00:00:00|6382.4|6379.4|6394.6|6391.6|6395|6392|6378.3|6375.3|0
1661389200000|2022-08-25 01:00:00|6392.9|6389.9|6399.4|6396.4|6401.4|6398.4|6392.8|6389.8|0
1661392800000|2022-08-25 02:00:00|6399.5|6396.5|6401|6398|6402.9|6399.9|6395.9|6392.9|0
1661396400000|2022-08-25 03:00:00|6399.3|6396.3|6400.5|6397.5|6402.6|6399.6|6397.1|6394.1|0
1661400000000|2022-08-25 04:00:00|6398.8|6395.8|6410.9|6407.9|6412|6409|6398.8|6395.8|0
1661403600000|2022-08-25 05:00:00|6411.7|6408.7|6403.5|6400.5|6417|6414|6403.5|6400.5|0
1661407200000|2022-08-25 06:00:00|6404|6400|6432.7|6430.7|6449|6447|6402.3|6398.3|2529
1661410800000|2022-08-25 07:00:00|6432.2|6431.2|6435.6|6434.6|6442.5|6441.5|6416.2|6415.2|7934
1661414400000|2022-08-25 08:00:00|6436.1|6435.1|6423.9|6422.9|6439.1|6438.1|6419.4|6418.4|3010
1661418000000|2022-08-25 09:00:00|6423.4|6422.4|6379.6|6378.6|6425.6|6424.6|6377.9|6376.9|4252
1661421600000|2022-08-25 10:00:00|6379.4|6378.4|6387.9|6386.9|6390.4|6389.4|6374.9|6373.9|2758
1661425200000|2022-08-25 11:00:00|6387.6|6386.6|6392.5|6391.5|6403.6|6402.6|6384.4|6383.4|2201
1661428800000|2022-08-25 12:00:00|6392.3|6391.3|6378|6377|6402.3|6401.3|6371|6370|3294
1661432400000|2022-08-25 13:00:00|6378.3|6377.3|6384|6383|6385.5|6384.5|6360.5|6359.5|4422
1661436000000|2022-08-25 14:00:00|6384.8|6383.8|6404.2|6403.2|6408.7|6407.7|6383.2|6382.2|5971
1661439600000|2022-08-25 15:00:00|6404.4|6403.4|6381.9|6379.9|6405.4|6404.4|6374.4|6373.4|6613
1661443200000|2022-08-25 16:00:00|6382.7|6380.7|6382.4|6380.4|6386.2|6384.2|6373.4|6371.4|929
1661446800000|2022-08-25 17:00:00|6382.7|6380.7|6394.9|6392.9|6398.4|6396.4|6379.2|6377.2|670
1661450400000|2022-08-25 18:00:00|6395.2|6393.2|6397.2|6395.2|6397.2|6395.2|6388.7|6386.7|633
1661454000000|2022-08-25 19:00:00|6396.9|6394.9|6419.9|6417.9|6419.9|6417.9|6395.7|6393.7|993
1661457600000|2022-08-25 20:00:00|6422.1|6418.1|6407.3|6403.3|6422.1|6418.1|6406.1|6402.1|0
1661461200000|2022-08-25 21:00:00|6406.9|6402.9|6410.3|6406.3|6410.8|6406.8|6406.9|6402.9|0
1661464800000|2022-08-25 22:00:00|6410.8|6406.8|6406.5|6402.5|6414|6410|6404.1|6400.1|0
1661468400000|2022-08-25 23:00:00|6406.8|6402.8|6407.9|6404.9|6413.2|6410.2|6406.8|6402.8|0
1661472000000|2022-08-26 00:00:00|6407.5|6404.5|6412.2|6409.2|6415.6|6412.6|6403.3|6400.3|0
1661475600000|2022-08-26 01:00:00|6410.5|6407.5|6413.9|6410.9|6417.3|6414.3|6406.9|6403.9|0
1661479200000|2022-08-26 02:00:00|6412.2|6409.2|6413.9|6410.9|6413.9|6410.9|6408.8|6405.8|0
1661482800000|2022-08-26 03:00:00|6412.2|6409.2|6412.2|6409.2|6413.9|6410.9|6410.4|6407.4|0
1661486400000|2022-08-26 04:00:00|6412.1|6409.1|6407.2|6404.2|6412.2|6409.2|6405.5|6402.5|0
1661490000000|2022-08-26 05:00:00|6405.5|6402.5|6412.6|6409.6|6412.7|6409.7|6401.7|6398.7|0
1661493600000|2022-08-26 06:00:00|6411|6408|6418.7|6416.7|6421.4|6419.4|6403.4|6401.4|1493
1661497200000|2022-08-26 07:00:00|6418.2|6417.2|6400.7|6399.7|6431.7|6430.7|6398.2|6397.2|7941
1661500800000|2022-08-26 08:00:00|6400.9|6399.9|6383.7|6382.7|6401.2|6400.2|6375.7|6374.7|3530
1661504400000|2022-08-26 09:00:00|6383.9|6382.9|6369.9|6368.9|6386.4|6385.4|6362.2|6361.2|3556
1661508000000|2022-08-26 10:00:00|6369.7|6368.7|6357.2|6356.2|6375.7|6374.7|6351.7|6350.7|5109
1661511600000|2022-08-26 11:00:00|6356.9|6355.9|6369.4|6368.4|6373.2|6372.2|6351.2|6350.2|2748
1661515200000|2022-08-26 12:00:00|6369.7|6368.7|6382.2|6381.2|6383.2|6382.2|6364.9|6363.9|3592
1661518800000|2022-08-26 13:00:00|6382.4|6381.4|6346.7|6345.7|6403.7|6402.7|6329.2|6328.2|8103
1661522400000|2022-08-26 14:00:00|6346.9|6345.9|6286.6|6285.6|6365.3|6364.3|6262.1|6261.1|14993
1661526000000|2022-08-26 15:00:00|6285.8|6284.8|6263.1|6261.1|6287.6|6286.6|6252.6|6251.1|15236
1661529600000|2022-08-26 16:00:00|6263.3|6261.3|6271.6|6269.6|6273.1|6271.1|6247.8|6245.8|2389
1661533200000|2022-08-26 17:00:00|6271.3|6269.3|6256.8|6254.8|6276.6|6274.6|6254.1|6252.1|1152
1661536800000|2022-08-26 18:00:00|6256.3|6254.3|6239.8|6237.8|6259.1|6257.1|6239.6|6237.6|1226
1661540400000|2022-08-26 19:00:00|6239.6|6237.6|6227.1|6225.1|6245.1|6243.1|6222.1|6220.1|2277
1661544000000|2022-08-26 20:00:00|6228.8|6223.1|6206.8|6202.8|6229.6|6225.6|6205.8|6201.8|0
1661724000000|2022-08-28 22:00:00|6179|6175|6179.1|6175.1|6184.9|6180.9|6165.8|6161.8|0
1661727600000|2022-08-28 23:00:00|6179.3|6175.3|6160.5|6157.5|6181|6177|6156.4|6153.4|0
1661731200000|2022-08-29 00:00:00|6160.4|6157.4|6168.8|6165.8|6190.1|6187.1|6159.2|6156.2|0
1661734800000|2022-08-29 01:00:00|6170.5|6167.5|6170.2|6167.2|6175.8|6172.8|6159.6|6156.6|0
1661738400000|2022-08-29 02:00:00|6171|6168|6187.9|6184.9|6191.9|6188.9|6168.4|6165.4|0
1661742000000|2022-08-29 03:00:00|6188|6185|6201.2|6198.2|6203|6200|6184.4|6181.4|0
1661745600000|2022-08-29 04:00:00|6202.6|6199.6|6194|6191|6204.3|6201.3|6192.1|6189.1|0
1661749200000|2022-08-29 05:00:00|6195.7|6192.7|6187.6|6184.6|6200.8|6197.8|6187.6|6184.6|0
1661752800000|2022-08-29 06:00:00|6187.7|6184.7|6201.6|6199.6|6203.1|6201.1|6175.6|6173.6|2295
1661756400000|2022-08-29 07:00:00|6201.1|6200.1|6199|6198|6223.1|6222.1|6168.8|6167.8|10992
1661760000000|2022-08-29 08:00:00|6198.7|6197.7|6168.5|6167.5|6203|6202|6167.7|6166.7|5038
1661763600000|2022-08-29 09:00:00|6168.2|6167.2|6169|6168|6184|6183|6152.7|6151.7|4934
1661767200000|2022-08-29 10:00:00|6169.2|6168.2|6164.7|6163.7|6177|6176|6153.7|6152.7|2885
1661770800000|2022-08-29 11:00:00|6164.5|6163.5|6173.2|6172.2|6173.7|6172.7|6153|6152|3796
1661774400000|2022-08-29 12:00:00|6172.4|6171.4|6195.2|6194.2|6207.9|6206.9|6170.2|6169.2|5663
1661778000000|2022-08-29 13:00:00|6195.4|6194.4|6210.7|6209.7|6226.4|6225.4|6193.2|6192.2|6408
1661781600000|2022-08-29 14:00:00|6209.9|6208.9|6211|6210|6233.7|6232.7|6206.4|6205.4|6336
1661785200000|2022-08-29 15:00:00|6210|6209|6230.7|6228.7|6232|6230|6209.2|6208.2|8162
1661788800000|2022-08-29 16:00:00|6231|6229|6248.2|6246.2|6250|6248|6228.2|6226.2|1501
1661792400000|2022-08-29 17:00:00|6248.5|6246.5|6249.2|6247.2|6255.2|6253.2|6234.5|6232.5|830
1661796000000|2022-08-29 18:00:00|6250|6248|6244.7|6242.7|6250|6248|6234.5|6232.5|585
1661799600000|2022-08-29 19:00:00|6245|6243|6235.2|6233.2|6253.2|6251.2|6232.7|6230.7|1054
1661803200000|2022-08-29 20:00:00|6236.7|6232.7|6243.6|6239.6|6243.8|6239.8|6234.7|6230.7|0
1661806800000|2022-08-29 21:00:00|6243.8|6239.8|6242.7|6238.7|6243.8|6239.8|6242|6238|0
1661810400000|2022-08-29 22:00:00|6243.4|6239.4|6242.3|6238.3|6246.5|6242.5|6241.2|6237.2|0
1661814000000|2022-08-29 23:00:00|6242.2|6238.2|6249.3|6246.3|6253.5|6250.5|6238.7|6234.7|0
1661817600000|2022-08-30 00:00:00|6249.6|6246.6|6237.1|6234.1|6251|6248|6223.2|6220.2|0
1661821200000|2022-08-30 01:00:00|6236.3|6233.3|6236.6|6233.6|6251.2|6248.2|6234.9|6231.9|0
1661824800000|2022-08-30 02:00:00|6234.9|6231.9|6243.5|6240.5|6243.6|6240.6|6231.3|6228.3|0
1661828400000|2022-08-30 03:00:00|6241.8|6238.8|6253.9|6250.9|6253.9|6250.9|6238.2|6235.2|0
1661832000000|2022-08-30 04:00:00|6255.6|6252.6|6262.1|6259.1|6266.1|6263.1|6253.8|6250.8|0
1661835600000|2022-08-30 05:00:00|6263.8|6260.8|6257|6254|6263.8|6260.8|6248.7|6245.7|0
1661839200000|2022-08-30 06:00:00|6255.3|6252.3|6244.5|6242.5|6255.8|6252.5|6237.5|6235.5|1329
1661842800000|2022-08-30 07:00:00|6244|6243|6275.6|6274.6|6294.1|6293.1|6238.7|6237.7|11045
1661846400000|2022-08-30 08:00:00|6275.8|6274.8|6287.1|6286.1|6302.6|6301.6|6275.8|6274.8|5046
1661850000000|2022-08-30 09:00:00|6287.3|6286.3|6298.6|6297.6|6299.8|6298.8|6278.1|6277.1|3332
1661853600000|2022-08-30 10:00:00|6298.3|6297.3|6288.3|6287.3|6305.6|6304.6|6288.1|6287.1|3042
1661857200000|2022-08-30 11:00:00|6288.6|6287.6|6290.6|6289.6|6296.1|6295.1|6280.6|6279.6|2427
1661860800000|2022-08-30 12:00:00|6290.3|6289.3|6256.6|6255.6|6299.1|6298.1|6255.6|6254.6|4661
1661864400000|2022-08-30 13:00:00|6256.1|6255.1|6240.3|6239.3|6263.6|6262.6|6235.6|6234.6|5951
1661868000000|2022-08-30 14:00:00|6240.1|6239.1|6217|6216|6242.8|6241.8|6182.5|6181.5|9679
1661871600000|2022-08-30 15:00:00|6216.5|6215.5|6199.2|6197.2|6221.7|6220.7|6190.2|6188.2|11099
1661875200000|2022-08-30 16:00:00|6199|6197|6188.2|6186.2|6209.7|6207.7|6180.7|6178.7|1591
1661878800000|2022-08-30 17:00:00|6188.5|6186.5|6187|6185|6193.5|6191.5|6173|6171|1025
1661882400000|2022-08-30 18:00:00|6186.2|6184.2|6183.7|6181.7|6194.7|6192.7|6174|6172|863
1661886000000|2022-08-30 19:00:00|6183.5|6181.5|6189.7|6187.7|6204.2|6202.2|6180.2|6178.2|1339
1661889600000|2022-08-30 20:00:00|6188.9|6184.9|6189.6|6185.6|6197.9|6193.9|6186.8|6182.8|0
1661893200000|2022-08-30 21:00:00|6189.9|6185.9|6189.5|6185.5|6189.9|6185.9|6188.2|6184.2|0
1661896800000|2022-08-30 22:00:00|6189.6|6185.6|6193.3|6189.3|6194.7|6190.7|6185.9|6181.9|0
1661900400000|2022-08-30 23:00:00|6192.9|6188.9|6191|6188|6194.3|6190.3|6184.1|6181.1|0
1661904000000|2022-08-31 00:00:00|6190.6|6187.6|6210.3|6207.3|6212.1|6209.1|6188.5|6185.5|0
1661907600000|2022-08-31 01:00:00|6210.1|6207.1|6211.2|6208.2|6218.9|6215.9|6206.6|6203.6|0
1661911200000|2022-08-31 02:00:00|6212.1|6209.1|6226|6223|6226.1|6223.1|6211.2|6208.2|0
1661914800000|2022-08-31 03:00:00|6224.3|6221.3|6232.3|6229.3|6237.9|6234.9|6224.3|6221.3|0
1661918400000|2022-08-31 04:00:00|6233.2|6230.2|6233.2|6230.2|6242.3|6239.3|6226.5|6223.5|0
1661922000000|2022-08-31 05:00:00|6233.1|6230.1|6229.4|6226.4|6241.4|6238.4|6223.1|6220.1|0
1661925600000|2022-08-31 06:00:00|6227.8|6224.8|6230.7|6228.7|6251.2|6249.2|6224|6222|1654
1661929200000|2022-08-31 07:00:00|6230.2|6229.2|6184.5|6183.5|6232.7|6231.7|6180.2|6179.2|9152
1661932800000|2022-08-31 08:00:00|6184.2|6183.2|6176.7|6175.7|6195.2|6194.2|6162.7|6161.7|5682
1661936400000|2022-08-31 09:00:00|6176.5|6175.5|6139.5|6138.5|6176.5|6175.5|6133.7|6132.7|7210
1661940000000|2022-08-31 10:00:00|6139.7|6138.7|6164.7|6163.7|6178.2|6177.2|6133.5|6132.5|4284
1661943600000|2022-08-31 11:00:00|6165|6164|6169.9|6168.9|6187.2|6186.2|6162.1|6161.1|2827
1661947200000|2022-08-31 12:00:00|6168.6|6167.6|6189.9|6188.9|6194.4|6193.4|6164.6|6163.6|4082
1661950800000|2022-08-31 13:00:00|6190.1|6189.1|6185.6|6184.6|6204.9|6203.9|6180.4|6179.4|4794
1661954400000|2022-08-31 14:00:00|6184.1|6183.1|6147.8|6146.8|6185.1|6184.1|6147|6146|7319
1661958000000|2022-08-31 15:00:00|6147|6146|6137|6135|6150|6149|6122.3|6120.3|15921
1661961600000|2022-08-31 16:00:00|6137.3|6135.3|6122.8|6120.8|6139.3|6137.3|6115.5|6113.5|1933
1661965200000|2022-08-31 17:00:00|6123|6121|6114.3|6112.3|6134.5|6132.5|6109.8|6107.8|1241
1661968800000|2022-08-31 18:00:00|6114|6112|6105.5|6103.5|6120.5|6118.5|6098.3|6096.3|1117
1661972400000|2022-08-31 19:00:00|6106|6104|6101.8|6099.8|6125|6123|6101.8|6099.8|1988
1661976000000|2022-08-31 20:00:00|6103.2|6099.2|6109.2|6105.2|6111.2|6107.2|6099.2|6095.2|0
1661979600000|2022-08-31 21:00:00|6109|6105|6105.9|6101.9|6110.4|6106.4|6104.6|6100.6|0
1661983200000|2022-08-31 22:00:00|6105.8|6101.8|6090.3|6086.3|6110.5|6106.5|6083.5|6079.5|0
1661986800000|2022-08-31 23:00:00|6090.4|6086.4|6074.6|6071.6|6090.5|6086.5|6065.4|6062.4|0
1661990400000|2022-09-01 00:00:00|6074.9|6071.9|6080.4|6077.4|6090.3|6087.3|6066.1|6063.1|0
1661994000000|2022-09-01 01:00:00|6081.2|6078.2|6078.5|6075.5|6084.5|6081.5|6073.3|6070.3|0
1661997600000|2022-09-01 02:00:00|6078.6|6075.6|6078.9|6075.9|6082|6079|6075.1|6072.1|0
1662001200000|2022-09-01 03:00:00|6079|6076|6072.1|6069.1|6079|6076|6068.6|6065.6|0
1662004800000|2022-09-01 04:00:00|6072.2|6069.2|6082.4|6079.4|6082.4|6079.4|6072.2|6069.2|0
1662008400000|2022-09-01 05:00:00|6080.7|6077.7|6083.1|6080.1|6087.9|6084.9|6076|6073|0
1662012000000|2022-09-01 06:00:00|6081.4|6078.4|6072.8|6070.8|6081.9|6078.4|6055|6053|2237
1662015600000|2022-09-01 07:00:00|6072.3|6071.3|6042.6|6041.6|6075.5|6074.5|6027.9|6026.9|11988
1662019200000|2022-09-01 08:00:00|6043.1|6042.1|6025.4|6024.4|6061.9|6060.9|6017.6|6016.6|6327
1662022800000|2022-09-01 09:00:00|6025.6|6024.6|6034.4|6033.4|6044.4|6043.4|6014.9|6013.9|7519
1662026400000|2022-09-01 10:00:00|6034.6|6033.6|6033.4|6032.4|6045.4|6044.4|6029.6|6028.6|5425
1662030000000|2022-09-01 11:00:00|6034.4|6033.4|6057.7|6056.7|6064|6063|6033.9|6032.9|5496
1662033600000|2022-09-01 12:00:00|6058.2|6057.2|6043.2|6042.2|6065|6064|6038.2|6037.2|4134
1662037200000|2022-09-01 13:00:00|6042.7|6041.7|6039.7|6038.7|6044|6043|6019.2|6018.2|7201
1662040800000|2022-09-01 14:00:00|6036.5|6035.5|6017.6|6016.6|6044.4|6043.4|6008.1|6007.1|9918
1662044400000|2022-09-01 15:00:00|6016.9|6015.9|6034.4|6032.4|6046.9|6044.9|6014.4|6013.4|14484
1662048000000|2022-09-01 16:00:00|6033.6|6031.6|6035.1|6033.1|6047.4|6045.4|6030.1|6028.1|1819
1662051600000|2022-09-01 17:00:00|6034.9|6032.9|6050.6|6048.6|6063.9|6061.9|6033.4|6031.4|1643
1662055200000|2022-09-01 18:00:00|6051.1|6049.1|6074.1|6072.1|6079.1|6077.1|6048.1|6046.1|1473
1662058800000|2022-09-01 19:00:00|6073.9|6071.9|6088.4|6086.4|6089.9|6087.9|6066.1|6064.1|1331
1662062400000|2022-09-01 20:00:00|6091.4|6087.4|6087.9|6083.9|6091.4|6087.4|6076.9|6072.9|0
1662066000000|2022-09-01 21:00:00|6087.4|6083.4|6085.6|6081.6|6088.5|6084.5|6084.9|6080.9|0
1662069600000|2022-09-01 22:00:00|6085.5|6081.5|6084.4|6080.4|6093.6|6089.6|6080.2|6076.2|0
1662073200000|2022-09-01 23:00:00|6084.5|6080.5|6098.2|6095.2|6098.6|6095.6|6080.5|6077.4|0
1662076800000|2022-09-02 00:00:00|6097.9|6094.9|6087.4|6084.4|6098.9|6095.9|6083.7|6080.7|0
1662080400000|2022-09-02 01:00:00|6085.7|6082.7|6084.3|6081.3|6094.2|6091.2|6080.7|6077.7|0
1662084000000|2022-09-02 02:00:00|6084.2|6081.2|6078.9|6075.9|6084.2|6081.2|6075.2|6072.2|0
1662087600000|2022-09-02 03:00:00|6079.8|6076.8|6087.3|6084.3|6089.3|6086.3|6079.8|6076.8|0
1662091200000|2022-09-02 04:00:00|6089|6086|6098.8|6095.8|6098.8|6095.8|6086.7|6083.7|0
1662094800000|2022-09-02 05:00:00|6100.5|6097.5|6066.6|6063.6|6100.9|6097.9|6061.2|6058.2|0
1662098400000|2022-09-02 06:00:00|6065|6062|6074.6|6072.6|6074.6|6072.6|6045.6|6043.6|3298
1662102000000|2022-09-02 07:00:00|6074.1|6073.1|6059.3|6058.3|6082.6|6081.6|6055.4|6054.4|10524
1662105600000|2022-09-02 08:00:00|6060|6059|6083|6082|6092|6091|6059.5|6058.5|4308
1662109200000|2022-09-02 09:00:00|6082.8|6081.8|6069.8|6068.8|6083.8|6082.8|6057.3|6056.3|3211
1662112800000|2022-09-02 10:00:00|6070.5|6069.5|6073.3|6072.3|6079.8|6078.8|6057.3|6056.3|2558
1662116400000|2022-09-02 11:00:00|6072|6071|6069.8|6068.8|6074.1|6073.1|6051.3|6050.3|3256
1662120000000|2022-09-02 12:00:00|6069.6|6068.6|6112.8|6111.8|6118.8|6117.8|6061.6|6060.6|7398
1662123600000|2022-09-02 13:00:00|6113.1|6112.1|6128.6|6127.6|6133.1|6132.1|6101.1|6100.1|11177
1662127200000|2022-09-02 14:00:00|6129.1|6128.1|6167.2|6166.2|6170.4|6169.4|6121.3|6120.3|9633
1662130800000|2022-09-02 15:00:00|6167.4|6166.4|6166.4|6164.4|6179.2|6178.2|6155.2|6153.2|10669
1662134400000|2022-09-02 16:00:00|6166.9|6164.9|6080.4|6078.4|6167.9|6165.9|6072.9|6070.9|6230
1662138000000|2022-09-02 17:00:00|6079.9|6077.9|6016.9|6014.9|6079.9|6077.9|6009.9|6007.9|6149
1662141600000|2022-09-02 18:00:00|6016.7|6014.7|6020.4|6018.4|6044.9|6042.9|6016.4|6014.4|1832
1662145200000|2022-09-02 19:00:00|6020.2|6018.2|6023.9|6021.9|6032.4|6030.4|6005.2|6003.2|3164
1662148800000|2022-09-02 20:00:00|6029.8|6025.8|6035.9|6031.9|6036.9|6032.9|6025.7|6021.7|0
1662328800000|2022-09-04 22:00:00|6018.1|6014.1|6012.4|6008.4|6024.5|6020.5|6005.6|6001.6|0
1662332400000|2022-09-04 23:00:00|6012|6008|6031|6028|6034.2|6031.2|6011.9|6007.9|0
1662336000000|2022-09-05 00:00:00|6030.9|6027.9|5990.6|5987.6|6045|6042|5979.8|5976.8|0
1662339600000|2022-09-05 01:00:00|5989.8|5986.8|6008.8|6005.8|6014|6011|5989.7|5986.7|0
1662343200000|2022-09-05 02:00:00|6010.4|6007.4|6011.3|6008.3|6014.7|6011.7|6000.1|5997.1|0
1662346800000|2022-09-05 03:00:00|6011.2|6008.2|6014.1|6011.1|6017.7|6014.7|5999|5996|0
1662350400000|2022-09-05 04:00:00|6015.8|6012.8|6011.9|6008.9|6016.1|6013.1|6002.3|5999.3|0
1662354000000|2022-09-05 05:00:00|6010.2|6007.2|5996.7|5993.7|6011.9|6008.9|5992.9|5989.9|0
1662357600000|2022-09-05 06:00:00|5997.9|5994.9|6045.9|6043.9|6048.9|6046.9|5982.4|5980.4|3507
1662361200000|2022-09-05 07:00:00|6045.4|6044.4|6034|6033|6063.9|6062.9|6018.5|6017.5|9203
1662364800000|2022-09-05 08:00:00|6032|6031|6055|6054|6055.5|6054.5|6017.8|6016.8|3876
1662368400000|2022-09-05 09:00:00|6054.8|6053.8|6070.5|6069.5|6075|6074|6040.3|6039.3|4070
1662372000000|2022-09-05 10:00:00|6070.8|6069.8|6054.3|6053.3|6079.5|6078.5|6054.3|6053.3|5473
1662375600000|2022-09-05 11:00:00|6053|6052|6054.4|6053.4|6062.7|6061.7|6046.2|6045.2|2524
1662379200000|2022-09-05 12:00:00|6054.7|6053.7|6079.9|6078.9|6080.2|6079.2|6050.9|6049.9|2858
1662382800000|2022-09-05 13:00:00|6079.7|6078.7|6090.2|6089.2|6099.7|6098.7|6079.2|6078.2|3362
1662386400000|2022-09-05 14:00:00|6089.9|6088.9|6099.4|6098.4|6106.9|6105.9|6085.9|6084.9|2896
1662390000000|2022-09-05 15:00:00|6099.2|6098.2|6086.4|6084.4|6102.4|6101.4|6083.4|6081.4|4793
1662393600000|2022-09-05 16:00:00|6086.7|6084.7|6088.4|6086.4|6096.2|6094.2|6085.7|6083.7|547
1662397200000|2022-09-05 17:00:00|6088.7|6086.7|6084.7|6082.7|6090.2|6088.2|6083.9|6081.9|92
1662400800000|2022-09-05 18:00:00|6083.9|6081.9|6086.2|6084.2|6086.7|6084.7|6083.9|6081.9|37
1662404400000|2022-09-05 19:00:00|6086.4|6084.4|6079.2|6077.2|6087.2|6085.2|6078.9|6076.9|291
1662408000000|2022-09-05 20:00:00|6080.4|6076.4|6079.5|6075.5|6080.4|6076.4|6079.5|6075.5|0
1662411600000|2022-09-05 21:00:00|6079.4|6075.4|6079.4|6075.4|6079.4|6075.4|6079.4|6075.4|0
1662415200000|2022-09-05 22:00:00|6079.6|6075.6|6092.8|6088.8|6098.8|6094.8|6077.4|6073.4|0
1662418800000|2022-09-05 23:00:00|6093.2|6089.2|6086.5|6083.5|6093.9|6089.9|6083.8|6080.8|0
1662422400000|2022-09-06 00:00:00|6086.1|6083.1|6112|6109|6116.1|6113.1|6078.8|6075.8|0
1662426000000|2022-09-06 01:00:00|6113.7|6110.7|6096.6|6093.6|6117.5|6114.5|6094.9|6091.9|0
1662429600000|2022-09-06 02:00:00|6096.5|6093.5|6100.1|6097.1|6102.7|6099.7|6089.7|6086.7|0
1662433200000|2022-09-06 03:00:00|6099.3|6096.3|6084.8|6081.8|6100.1|6097.1|6081.2|6078.2|0
1662436800000|2022-09-06 04:00:00|6084.7|6081.7|6084.8|6081.8|6092.1|6089.1|6084.7|6081.7|0
1662440400000|2022-09-06 05:00:00|6084.9|6081.9|6083.8|6080.8|6090.4|6087.4|6079.8|6076.8|0
1662444000000|2022-09-06 06:00:00|6085.5|6082.5|6089.4|6087.4|6094.4|6092.4|6074.9|6072.9|1333
1662447600000|2022-09-06 07:00:00|6088.9|6087.9|6109|6108|6137.4|6136.4|6080.7|6079.7|7913
1662451200000|2022-09-06 08:00:00|6109.3|6108.3|6108.5|6107.5|6109.8|6108.8|6082.3|6081.3|4098
1662454800000|2022-09-06 09:00:00|6108.8|6107.8|6117.8|6116.8|6119.8|6118.8|6083.8|6082.8|3218
1662458400000|2022-09-06 10:00:00|6118|6117|6119.5|6118.5|6140.3|6139.3|6116.8|6115.8|3041
1662462000000|2022-09-06 11:00:00|6119.3|6118.3|6116.2|6115.2|6124.5|6123.5|6098.7|6097.7|2003
1662465600000|2022-09-06 12:00:00|6115.9|6114.9|6123.2|6122.2|6126.9|6125.9|6105.9|6104.9|3106
1662469200000|2022-09-06 13:00:00|6123.9|6122.9|6093.7|6092.7|6129.7|6128.7|6079.9|6078.9|6016
1662472800000|2022-09-06 14:00:00|6090.4|6089.4|6121.3|6120.3|6127.1|6126.1|6060.1|6059.1|8171
1662476400000|2022-09-06 15:00:00|6121.6|6120.6|6106.3|6104.3|6126.1|6125.1|6095.6|6093.6|9275
1662480000000|2022-09-06 16:00:00|6105.8|6103.8|6092.3|6090.3|6111.3|6109.3|6072.3|6070.3|2411
1662483600000|2022-09-06 17:00:00|6092.1|6090.1|6078.6|6076.6|6092.8|6090.8|6064.1|6062.1|1207
1662487200000|2022-09-06 18:00:00|6078.3|6076.3|6072.6|6070.6|6093.3|6091.3|6070.8|6068.8|1065
1662490800000|2022-09-06 19:00:00|6072.3|6070.3|6072.8|6070.8|6087.3|6085.3|6063.1|6061.1|1707
1662494400000|2022-09-06 20:00:00|6075.8|6071.8|6073.5|6069.5|6076.1|6072.1|6066.5|6062.5|0
1662498000000|2022-09-06 21:00:00|6073.8|6069.8|6071.8|6067.8|6074.4|6070.4|6071.1|6067.1|0
1662501600000|2022-09-06 22:00:00|6072|6068|6075.2|6071.2|6078.2|6074.2|6069.7|6065.7|0
1662505200000|2022-09-06 23:00:00|6075.1|6071.1|6068.7|6065.7|6076.5|6072.5|6066.9|6062.9|0
1662508800000|2022-09-07 00:00:00|6068.2|6065.2|6032.3|6029.3|6071.6|6068.6|6025.3|6022.3|0
1662512400000|2022-09-07 01:00:00|6030.6|6027.6|6037.1|6034.1|6040.5|6037.5|6023.6|6020.6|0
1662516000000|2022-09-07 02:00:00|6035.4|6032.4|6033.7|6030.7|6045.8|6042.8|6031.9|6028.9|0
1662519600000|2022-09-07 03:00:00|6035.4|6032.4|6032.6|6029.6|6035.4|6032.4|6025.1|6022.1|0
1662523200000|2022-09-07 04:00:00|6032.7|6029.7|6042.1|6039.1|6045.6|6042.6|6025.6|6022.6|0
1662526800000|2022-09-07 05:00:00|6042.9|6039.9|6043.8|6040.8|6051.2|6048.2|6040.3|6037.3|0
1662530400000|2022-09-07 06:00:00|6045.5|6042.5|6052.1|6050.1|6061.3|6059.3|6033.1|6031.1|1664
1662534000000|2022-09-07 07:00:00|6051.6|6050.6|6079.8|6078.8|6081.8|6080.8|6044.8|6043.8|7749
1662537600000|2022-09-07 08:00:00|6079.6|6078.6|6092.1|6091.1|6099.3|6098.3|6073.3|6072.3|3863
1662541200000|2022-09-07 09:00:00|6091.8|6090.8|6084.8|6083.8|6092.6|6091.6|6071.1|6070.1|3343
1662544800000|2022-09-07 10:00:00|6084.6|6083.6|6081.6|6080.6|6088.1|6087.1|6069.3|6068.3|3311
1662548400000|2022-09-07 11:00:00|6082.1|6081.1|6079.8|6078.8|6090.8|6089.8|6067.8|6066.8|3265
1662552000000|2022-09-07 12:00:00|6080|6079|6059.3|6058.3|6081.8|6080.8|6046.5|6045.5|4299
1662555600000|2022-09-07 13:00:00|6059|6058|6082.5|6081.5|6093|6092|6050.3|6049.3|5266
1662559200000|2022-09-07 14:00:00|6082|6081|6095.5|6094.5|6108.2|6107.2|6073.5|6072.5|5276
1662562800000|2022-09-07 15:00:00|6095.7|6094.7|6105.2|6103.2|6122.2|6121.2|6091.7|6090.7|7613
1662566400000|2022-09-07 16:00:00|6105.5|6103.5|6104.2|6102.2|6111.2|6109.2|6082|6080|1807
1662570000000|2022-09-07 17:00:00|6104.5|6102.5|6122|6120|6124.5|6122.5|6102|6100|928
1662573600000|2022-09-07 18:00:00|6122.2|6120.2|6134.5|6132.5|6136.5|6134.5|6116.5|6114.5|1398
1662577200000|2022-09-07 19:00:00|6134.7|6132.7|6134.5|6132.5|6138.5|6136.5|6128|6126|1433
1662580800000|2022-09-07 20:00:00|6135.2|6131.2|6134.8|6130.8|6138.4|6134.4|6126.9|6122.9|0
1662584400000|2022-09-07 21:00:00|6135|6131|6136.5|6132.5|6136.9|6132.9|6133.7|6129.7|0
1662588000000|2022-09-07 22:00:00|6136|6132|6137.5|6133.5|6142.8|6138.8|6134.2|6130.2|0
1662591600000|2022-09-07 23:00:00|6137.3|6133.3|6130.9|6127.9|6139.8|6136.8|6130|6127|0
1662595200000|2022-09-08 00:00:00|6130.5|6127.5|6130|6127|6141.9|6138.9|6128.6|6125.6|0
1662598800000|2022-09-08 01:00:00|6131.7|6128.7|6136.8|6133.8|6142.1|6139.1|6130|6127|0
1662602400000|2022-09-08 02:00:00|6136|6133|6128.1|6125.1|6138.6|6135.6|6128.1|6125.1|0
1662606000000|2022-09-08 03:00:00|6128.2|6125.2|6128.5|6125.5|6133.5|6130.5|6126.5|6123.5|0
1662609600000|2022-09-08 04:00:00|6127.6|6124.6|6150.2|6147.2|6150.3|6147.3|6127.6|6124.6|0
1662613200000|2022-09-08 05:00:00|6150.3|6147.3|6145.2|6142.2|6159.9|6156.9|6143.5|6140.5|0
1662616800000|2022-09-08 06:00:00|6145.1|6142.1|6139|6137|6165.2|6163.2|6138.7|6136.7|2249
1662620400000|2022-09-08 07:00:00|6138.5|6137.5|6116.9|6115.9|6145.5|6144.5|6106.2|6105.2|7248
1662624000000|2022-09-08 08:00:00|6116.4|6115.4|6124.4|6123.4|6125.7|6124.7|6106.2|6105.2|3621
1662627600000|2022-09-08 09:00:00|6124.7|6123.7|6130.2|6129.2|6131.2|6130.2|6112.7|6111.7|2508
1662631200000|2022-09-08 10:00:00|6130.4|6129.4|6128.4|6127.4|6134.7|6133.7|6122.9|6121.9|2467
1662634800000|2022-09-08 11:00:00|6128.2|6127.2|6103.1|6102.1|6134.7|6133.7|6092.9|6091.9|3915
1662638400000|2022-09-08 12:00:00|6102.9|6101.9|6057.6|6056.6|6140.9|6139.9|6053.6|6052.6|10323
1662642000000|2022-09-08 13:00:00|6058.6|6057.6|6083.6|6082.6|6088.6|6087.6|6034.4|6033.4|11641
1662645600000|2022-09-08 14:00:00|6082.1|6081.1|6129.3|6128.3|6131.3|6130.3|6067.6|6066.6|6679
1662649200000|2022-09-08 15:00:00|6129|6128|6110.8|6108.8|6140.8|6139.8|6110.3|6108.3|9061
1662652800000|2022-09-08 16:00:00|6111|6109|6087|6085|6114.3|6112.3|6043.5|6041.5|4512
1662656400000|2022-09-08 17:00:00|6086.8|6084.8|6092.3|6090.3|6100.3|6098.3|6074|6072|1159
1662660000000|2022-09-08 18:00:00|6092.5|6090.5|6085.5|6083.5|6105.3|6103.3|6083.3|6081.3|821
1662663600000|2022-09-08 19:00:00|6086|6084|6103.8|6101.8|6107.3|6105.3|6077.8|6075.8|1092
1662667200000|2022-09-08 20:00:00|6103.5|6099.5|6110.6|6106.6|6113.8|6109.8|6103.5|6099.5|0
1662670800000|2022-09-08 21:00:00|6110.5|6106.5|6110.5|6106.5|6111.6|6107.6|6109.8|6105.8|0
1662674400000|2022-09-08 22:00:00|6110.9|6106.9|6107.9|6103.9|6112.1|6108.1|6103.8|6099.8|0
1662678000000|2022-09-08 23:00:00|6108.2|6104.2|6109.3|6106.3|6112.8|6109.8|6108.2|6104.2|0
1662681600000|2022-09-09 00:00:00|6109.8|6106.8|6122.9|6119.9|6128.1|6125.1|6108.2|6105.2|0
1662685200000|2022-09-09 01:00:00|6122|6119|6112.7|6109.7|6124.6|6121.6|6111|6108|0
1662688800000|2022-09-09 02:00:00|6114.4|6111.4|6125.9|6122.9|6131.8|6128.8|6113.6|6110.6|0
1662692400000|2022-09-09 03:00:00|6124.2|6121.2|6126.2|6123.2|6129.6|6126.6|6122.5|6119.5|0
1662696000000|2022-09-09 04:00:00|6127.9|6124.9|6136.3|6133.3|6137.4|6134.4|6126.2|6123.2|0
1662699600000|2022-09-09 05:00:00|6135.5|6132.5|6129.5|6126.5|6138.9|6135.9|6124.6|6121.6|0
1662703200000|2022-09-09 06:00:00|6126.1|6123.1|6135.3|6133.3|6137.5|6135.5|6118.5|6116.5|1724
1662706800000|2022-09-09 07:00:00|6134.8|6133.8|6171.6|6170.6|6173.8|6172.8|6131|6130|9495
1662710400000|2022-09-09 08:00:00|6171.9|6170.9|6236.9|6235.9|6238.1|6237.1|6168.4|6167.4|15124
1662714000000|2022-09-09 09:00:00|6237.4|6236.4|6223.1|6222.1|6240.4|6239.4|6214.4|6213.4|4538
1662717600000|2022-09-09 10:00:00|6222.6|6221.6|6229.6|6228.6|6233.4|6232.4|6212.1|6211.1|8948
1662721200000|2022-09-09 11:00:00|6229.9|6228.9|6220.2|6219.2|6229.9|6228.9|6212.7|6211.7|5140
1662724800000|2022-09-09 12:00:00|6220.4|6219.4|6226.2|6225.2|6237.7|6236.7|6212.2|6211.2|3308
1662728400000|2022-09-09 13:00:00|6226.7|6225.7|6211.7|6210.7|6230.7|6229.7|6194.7|6193.7|10193
1662732000000|2022-09-09 14:00:00|6211.4|6210.4|6226.6|6225.6|6234.3|6233.3|6208.9|6207.9|5971
1662735600000|2022-09-09 15:00:00|6226.8|6225.8|6221.1|6219.1|6230.6|6229.6|6210.8|6209.8|9826
1662739200000|2022-09-09 16:00:00|6220.8|6218.8|6222.3|6220.3|6226.3|6224.3|6213.3|6211.3|1519
1662742800000|2022-09-09 17:00:00|6222.8|6220.8|6233.3|6231.3|6233.8|6231.8|6217.8|6215.8|760
1662746400000|2022-09-09 18:00:00|6233.1|6231.1|6234.3|6232.3|6236.6|6234.6|6227.1|6225.1|572
1662750000000|2022-09-09 19:00:00|6234.1|6232.1|6240.3|6238.3|6243.1|6241.1|6232.8|6230.8|773
1662753600000|2022-09-09 20:00:00|6242.7|6238.7|6239.5|6235.5|6242.7|6238.7|6233.7|6229.7|0
1662933600000|2022-09-11 22:00:00|6241.2|6237.2|6249.1|6245.1|6269|6265|6241|6237|0
1662937200000|2022-09-11 23:00:00|6251.3|6247.3|6249|6246|6256.3|6252.3|6247.7|6244.7|0
1662940800000|2022-09-12 00:00:00|6248.5|6245.5|6263.1|6260.1|6269.4|6266.4|6243.9|6240.9|0
1662944400000|2022-09-12 01:00:00|6263.2|6260.2|6268.1|6265.1|6269.8|6266.8|6256.2|6253.2|0
1662948000000|2022-09-12 02:00:00|6269.8|6266.8|6263.9|6260.9|6269.8|6266.8|6251.9|6248.9|0
1662951600000|2022-09-12 03:00:00|6262.2|6259.2|6258.8|6255.8|6264|6261|6256.9|6253.9|0
1662955200000|2022-09-12 04:00:00|6258.7|6255.7|6251.9|6248.9|6258.8|6255.8|6250.1|6247.1|0
1662958800000|2022-09-12 05:00:00|6252|6249|6260.6|6257.6|6262.5|6259.5|6250.3|6247.3|0
1662962400000|2022-09-12 06:00:00|6262.1|6258.1|6250.3|6248.3|6262.2|6259.6|6238.6|6236.6|1911
1662966000000|2022-09-12 07:00:00|6249.8|6248.8|6262.9|6261.9|6268.9|6267.9|6224.1|6223.1|17343
1662969600000|2022-09-12 08:00:00|6263.2|6262.2|6295.7|6294.7|6300.2|6299.2|6262.7|6261.7|17756
1662973200000|2022-09-12 09:00:00|6295.2|6294.2|6282.9|6281.9|6299.7|6298.7|6281.9|6280.9|18049
1662976800000|2022-09-12 10:00:00|6282.7|6281.7|6289.7|6288.7|6294.9|6293.9|6278.2|6277.2|14309
1662980400000|2022-09-12 11:00:00|6289.9|6288.9|6295.9|6294.9|6299.2|6298.2|6282.9|6281.9|6910
1662984000000|2022-09-12 12:00:00|6295.7|6294.7|6301.2|6300.2|6306.7|6305.7|6283.4|6282.4|11665
1662987600000|2022-09-12 13:00:00|6301.4|6300.4|6350.4|6349.4|6352.9|6351.9|6297.4|6296.4|12129
1662991200000|2022-09-12 14:00:00|6351.4|6350.4|6334.7|6333.7|6353.5|6352.5|6333.5|6332.5|28409
1662994800000|2022-09-12 15:00:00|6335|6334|6312.7|6310.7|6339.5|6337.5|6305|6303|24802
1662998400000|2022-09-12 16:00:00|6312.5|6310.5|6331.2|6329.2|6332.7|6330.7|6312.2|6310.2|2822
1663002000000|2022-09-12 17:00:00|6331|6329|6335.2|6333.2|6340.2|6338.2|6322.7|6320.7|710
1663005600000|2022-09-12 18:00:00|6334.7|6332.7|6331|6329|6337.5|6335.5|6321|6319|1287
1663009200000|2022-09-12 19:00:00|6331.7|6329.7|6330.7|6328.7|6339.2|6337.2|6320.5|6318.5|1552
1663012800000|2022-09-12 20:00:00|6329.3|6325.3|6343.7|6339.7|6344.7|6340.7|6329.3|6325.3|0
1663016400000|2022-09-12 21:00:00|6343.3|6339.3|6344.3|6340.3|6344.7|6340.7|6342.7|6338.7|0
1663020000000|2022-09-12 22:00:00|6344.4|6340.4|6339.3|6335.3|6348.6|6344.6|6337.1|6333.1|0
1663023600000|2022-09-12 23:00:00|6339.1|6335.1|6337.7|6334.7|6343.2|6339.7|6337.2|6334.1|0
1663027200000|2022-09-13 00:00:00|6337.9|6334.9|6334.5|6331.5|6341|6338|6328.4|6325.4|0
1663030800000|2022-09-13 01:00:00|6333.6|6330.6|6325.5|6322.5|6337.1|6334.1|6320.2|6317.2|0
1663034400000|2022-09-13 02:00:00|6325.4|6322.4|6332.5|6329.5|6332.5|6329.5|6321.9|6318.9|0
1663038000000|2022-09-13 03:00:00|6330.8|6327.8|6327.3|6324.3|6335.8|6332.8|6327.3|6324.3|0
1663041600000|2022-09-13 04:00:00|6327.5|6324.5|6326.2|6323.2|6327.5|6324.5|6322.3|6319.3|0
1663045200000|2022-09-13 05:00:00|6324.5|6321.5|6339.1|6336.1|6341.7|6338.7|6322.8|6319.8|0
1663048800000|2022-09-13 06:00:00|6338.3|6335.3|6352.7|6350.7|6356.7|6354.7|6331.2|6329.2|3293
1663052400000|2022-09-13 07:00:00|6352.2|6351.2|6366.5|6365.5|6372.2|6371.2|6341.5|6340.5|17782
1663056000000|2022-09-13 08:00:00|6367.5|6366.5|6361.5|6360.5|6383.5|6382.5|6355.8|6354.8|17759
1663059600000|2022-09-13 09:00:00|6361.3|6360.3|6355|6354|6368.5|6367.5|6343.8|6342.8|26098
1663063200000|2022-09-13 10:00:00|6354.8|6353.8|6372.8|6371.8|6374.8|6373.8|6352|6351|11196
1663066800000|2022-09-13 11:00:00|6373.3|6372.3|6383.1|6382.1|6386.4|6385.4|6372.8|6371.8|17187
1663070400000|2022-09-13 12:00:00|6383.4|6382.4|6294.9|6293.9|6397.4|6396.4|6294.6|6293.6|13663
1663074000000|2022-09-13 13:00:00|6293.9|6292.9|6288.6|6287.6|6307.6|6306.6|6261.4|6260.4|18350
1663077600000|2022-09-13 14:00:00|6288.1|6287.1|6259.6|6258.6|6289.4|6288.4|6257.6|6256.6|13069
1663081200000|2022-09-13 15:00:00|6258.9|6257.9|6244.1|6242.1|6264.4|6263.4|6239.6|6237.6|23063
1663084800000|2022-09-13 16:00:00|6243.1|6241.1|6260.6|6258.6|6263.4|6261.4|6241.1|6239.1|1679
1663088400000|2022-09-13 17:00:00|6260.1|6258.1|6250.6|6248.6|6265.4|6263.4|6249.6|6247.6|1493
1663092000000|2022-09-13 18:00:00|6250.9|6248.9|6229.9|6227.9|6252.6|6250.6|6226.4|6224.4|1130
1663095600000|2022-09-13 19:00:00|6229.6|6227.6|6193.1|6191.1|6231.4|6229.4|6187.4|6185.4|3171
1663099200000|2022-09-13 20:00:00|6195.4|6191.4|6225.4|6221.4|6229|6225|6195.4|6191.4|0
1663102800000|2022-09-13 21:00:00|6225.6|6221.6|6237.2|6233.2|6241.7|6237.7|6223.7|6219.7|0
1663106400000|2022-09-13 22:00:00|6237.1|6233.1|6233.2|6229.2|6241.8|6237.8|6224.7|6220.7|0
1663110000000|2022-09-13 23:00:00|6233|6229|6222.7|6219.7|6233|6229|6214.2|6211.2|0
1663113600000|2022-09-14 00:00:00|6222.4|6219.4|6201.8|6198.8|6223.6|6220.6|6189.8|6186.8|0
1663117200000|2022-09-14 01:00:00|6202.7|6199.7|6218.9|6215.9|6220.7|6217.7|6201.8|6198.8|0
1663120800000|2022-09-14 02:00:00|6217.2|6214.2|6222.6|6219.6|6226.4|6223.4|6217.2|6214.2|0
1663124400000|2022-09-14 03:00:00|6222.5|6219.5|6214.9|6211.9|6226.1|6223.1|6213.1|6210.1|0
1663128000000|2022-09-14 04:00:00|6216.6|6213.6|6215.1|6212.1|6220.1|6217.1|6209.8|6206.8|0
1663131600000|2022-09-14 05:00:00|6216|6213|6199.9|6196.9|6217.9|6214.9|6196.3|6193.3|0
1663135200000|2022-09-14 06:00:00|6201.6|6198.6|6213.6|6211.6|6219.4|6217.4|6184.9|6182.9|1648
1663138800000|2022-09-14 07:00:00|6213.1|6212.1|6228.9|6227.9|6236.9|6235.9|6194.4|6193.4|12858
1663142400000|2022-09-14 08:00:00|6229.4|6228.4|6245.2|6244.2|6249.7|6248.7|6221.4|6220.4|14285
1663146000000|2022-09-14 09:00:00|6245.4|6244.4|6238.2|6237.2|6250.9|6249.9|6228.2|6227.2|5336
1663149600000|2022-09-14 10:00:00|6237.4|6236.4|6230.7|6229.7|6245.9|6244.9|6220.9|6219.9|4600
1663153200000|2022-09-14 11:00:00|6230.9|6229.9|6188.2|6187.2|6232.4|6231.4|6187.7|6186.7|15364
1663156800000|2022-09-14 12:00:00|6187.7|6186.7|6210.2|6209.2|6216|6215|6183.2|6182.2|12703
1663160400000|2022-09-14 13:00:00|6210|6209|6229.5|6228.5|6229.7|6228.7|6189|6188|14176
1663164000000|2022-09-14 14:00:00|6230.5|6229.5|6230.8|6229.8|6236.5|6235.5|6186.8|6185.8|20196
1663167600000|2022-09-14 15:00:00|6230.5|6229.5|6229.5|6227.5|6239.3|6237.3|6218|6216.3|25306
1663171200000|2022-09-14 16:00:00|6230.5|6228.5|6238|6236|6241.8|6239.8|6221.5|6219.5|4164
1663174800000|2022-09-14 17:00:00|6238.3|6236.3|6217|6215|6246.3|6244.3|6212.5|6210.5|3930
1663178400000|2022-09-14 18:00:00|6216.8|6214.8|6212.5|6210.5|6225.5|6223.5|6208|6206|808
1663182000000|2022-09-14 19:00:00|6212.8|6210.8|6232.8|6230.8|6234|6232|6196|6194|1493
1663185600000|2022-09-14 20:00:00|6232|6228|6245|6241|6247.5|6243.5|6229.7|6225.7|0
1663189200000|2022-09-14 21:00:00|6244.8|6240.8|6245.5|6241.5|6246.5|6242.5|6244.8|6240.8|0
1663192800000|2022-09-14 22:00:00|6245.4|6241.4|6245.9|6241.9|6249.8|6245.8|6238.1|6234.1|0
1663196400000|2022-09-14 23:00:00|6245.8|6241.8|6239.9|6236.9|6246.1|6242.1|6235.9|6232.9|0
1663200000000|2022-09-15 00:00:00|6239.4|6236.4|6230.2|6227.2|6240.2|6237.2|6221.3|6218.3|0
1663203600000|2022-09-15 01:00:00|6230.1|6227.1|6236.3|6233.3|6237.1|6234.1|6218.2|6215.2|0
1663207200000|2022-09-15 02:00:00|6236.2|6233.2|6232.9|6229.9|6238|6235|6229.4|6226.4|0
1663210800000|2022-09-15 03:00:00|6231.2|6228.2|6224.4|6221.4|6234.7|6231.7|6222.6|6219.6|0
1663214400000|2022-09-15 04:00:00|6226.1|6223.1|6224.7|6221.7|6226.4|6223.4|6219.3|6216.3|0
1663218000000|2022-09-15 05:00:00|6224.8|6221.8|6220.2|6217.2|6226.7|6223.7|6218.2|6215.2|0
1663221600000|2022-09-15 06:00:00|6220.1|6217.1|6212.5|6210.5|6227.5|6225.5|6210|6208|1118
1663225200000|2022-09-15 07:00:00|6212|6211|6235.6|6234.6|6250.3|6249.3|6209.8|6208.8|7411
1663228800000|2022-09-15 08:00:00|6234.6|6233.6|6223.4|6222.4|6243.4|6242.4|6217.4|6216.4|5732
1663232400000|2022-09-15 09:00:00|6223.6|6222.6|6209.1|6208.1|6223.6|6222.6|6208.9|6207.9|3413
1663236000000|2022-09-15 10:00:00|6209.4|6208.4|6198.1|6197.1|6214.4|6213.4|6190.9|6189.9|4040
1663239600000|2022-09-15 11:00:00|6198.4|6197.4|6199.2|6198.2|6209.6|6208.6|6195.6|6194.6|16212
1663243200000|2022-09-15 12:00:00|6198.7|6197.7|6181.9|6180.9|6198.9|6197.9|6177.4|6176.4|12301
1663246800000|2022-09-15 13:00:00|6182.2|6181.2|6185.4|6184.4|6187.7|6186.7|6143.9|6142.9|8022
1663250400000|2022-09-15 14:00:00|6186.4|6185.4|6153.5|6152.5|6204|6203|6152|6151|7740
1663254000000|2022-09-15 15:00:00|6153|6152|6152|6150|6168.5|6166.5|6143.3|6142.3|10338
1663257600000|2022-09-15 16:00:00|6151.8|6149.8|6162|6160|6166.5|6164.5|6143.5|6141.5|2737
1663261200000|2022-09-15 17:00:00|6162.5|6160.5|6165.5|6163.5|6185|6183|6160.5|6158.5|925
1663264800000|2022-09-15 18:00:00|6165.8|6163.8|6146.3|6144.3|6166.5|6164.5|6142.3|6140.3|506
1663268400000|2022-09-15 19:00:00|6146.5|6144.5|6143.5|6141.5|6154|6152|6126.3|6124.3|1513
1663272000000|2022-09-15 20:00:00|6142.8|6138.8|6124.6|6120.6|6156.7|6152.7|6116.7|6112.7|0
1663275600000|2022-09-15 21:00:00|6124.2|6120.2|6116.9|6112.9|6124.9|6120.9|6115.8|6111.8|0
1663279200000|2022-09-15 22:00:00|6116.8|6112.8|6101.5|6097.5|6116.8|6112.8|6088.9|6084.9|0
1663282800000|2022-09-15 23:00:00|6101.2|6097.2|6095.1|6092.1|6101.7|6097.7|6086.2|6083.2|0
1663286400000|2022-09-16 00:00:00|6095.8|6092.8|6113.6|6110.6|6126.6|6123.6|6094.2|6091.2|0
1663290000000|2022-09-16 01:00:00|6113.7|6110.7|6110.6|6107.6|6120.8|6117.8|6110.5|6107.5|0
1663293600000|2022-09-16 02:00:00|6112.3|6109.3|6114|6111|6119.2|6116.2|6110.5|6107.5|0
1663297200000|2022-09-16 03:00:00|6113.9|6110.9|6110.4|6107.4|6115.6|6112.6|6110.3|6107.3|0
1663300800000|2022-09-16 04:00:00|6110.3|6107.3|6110.9|6107.9|6112.1|6109.1|6105.4|6102.4|0
1663304400000|2022-09-16 05:00:00|6111|6108|6105.1|6102.1|6115.6|6112.6|6103.4|6100.4|0
1663308000000|2022-09-16 06:00:00|6103.4|6100.4|6105.5|6103.5|6124.5|6122.5|6095|6093|2305
1663311600000|2022-09-16 07:00:00|6105|6104|6069.5|6068.5|6111|6110|6062|6061|9943
1663315200000|2022-09-16 08:00:00|6069.3|6068.3|6061.8|6060.8|6082.5|6081.5|6052.3|6051.3|5368
1663318800000|2022-09-16 09:00:00|6062|6061|6079|6078|6080.5|6079.5|6055.3|6054.3|7073
1663322400000|2022-09-16 10:00:00|6078.8|6077.8|6094|6093|6096|6095|6073|6072|3481
1663326000000|2022-09-16 11:00:00|6092.5|6091.5|6088|6087|6092.7|6091.7|6076.8|6075.8|3892
1663329600000|2022-09-16 12:00:00|6088.2|6087.2|6061.5|6060.5|6089.7|6088.7|6061.2|6060.2|3534
1663333200000|2022-09-16 13:00:00|6061.7|6060.7|6068.5|6067.5|6084.7|6083.7|6060.7|6059.7|8520
1663336800000|2022-09-16 14:00:00|6070|6069|6086.5|6085.5|6116.5|6115.5|6069|6068|10179
1663340400000|2022-09-16 15:00:00|6086|6085|6080.3|6078.3|6090.7|6089.7|6061.8|6059.8|15441
1663344000000|2022-09-16 16:00:00|6080.5|6078.5|6071|6069|6081.5|6079.5|6052.8|6050.8|2209
1663347600000|2022-09-16 17:00:00|6071.3|6069.3|6064.5|6062.5|6078.3|6076.3|6059|6057|918
1663351200000|2022-09-16 18:00:00|6064.8|6062.8|6085|6083|6090|6088|6063.5|6061.5|948
1663354800000|2022-09-16 19:00:00|6084.8|6082.8|6093.8|6091.8|6101.8|6099.8|6073|6071|1364
1663358400000|2022-09-16 20:00:00|6093.9|6089.9|6113.4|6109.4|6115.5|6111.5|6091.6|6087.6|0
1663538400000|2022-09-18 22:00:00|6086.4|6082.4|6084.9|6080.9|6088.1|6084.1|6071.1|6067.1|0
1663542000000|2022-09-18 23:00:00|6084.7|6080.7|6084.3|6081.3|6090.7|6087.7|6081.3|6077.9|0
1663545600000|2022-09-19 00:00:00|6084|6081|6103.8|6100.8|6109|6106|6079.9|6076.9|0
1663549200000|2022-09-19 01:00:00|6103.7|6100.7|6103.4|6100.4|6105.6|6102.6|6093.4|6090.4|0
1663552800000|2022-09-19 02:00:00|6101.9|6098.9|6086.1|6083.1|6103.6|6100.6|6072.1|6069.1|0
1663556400000|2022-09-19 03:00:00|6084.4|6081.4|6085.2|6082.2|6092.9|6089.9|6082.5|6079.5|0
1663560000000|2022-09-19 04:00:00|6085.9|6082.9|6087.7|6084.7|6089.4|6086.4|6080.7|6077.7|0
1663563600000|2022-09-19 05:00:00|6087.6|6084.6|6080.1|6077.1|6094.3|6091.3|6075.2|6072.2|0
1663567200000|2022-09-19 06:00:00|6080|6077|6058.5|6056.5|6080|6077|6046.3|6044.3|1897
1663570800000|2022-09-19 07:00:00|6058|6057|6003.3|6002.3|6058.5|6057.5|5994.8|5993.8|9834
1663574400000|2022-09-19 08:00:00|6004.3|6003.3|6001.3|6000.3|6028.8|6027.8|5996.3|5995.3|4000
1663578000000|2022-09-19 09:00:00|6001.6|6000.6|5986.3|5985.3|6013.8|6012.8|5973.8|5972.8|3544
1663581600000|2022-09-19 10:00:00|5986.1|5985.1|5993.6|5992.6|5998.3|5997.3|5978.6|5977.6|2870
1663585200000|2022-09-19 11:00:00|5993.3|5992.3|6003.5|6002.5|6021.8|6020.8|5993.3|5992.3|2914
1663588800000|2022-09-19 12:00:00|6004|6003|6015.2|6014.2|6027.5|6026.5|6002.2|6001.2|2672
1663592400000|2022-09-19 13:00:00|6015.5|6014.5|6042.7|6041.7|6050|6049|6000.5|5999.5|4402
1663596000000|2022-09-19 14:00:00|6042.2|6041.2|6083.2|6082.2|6089|6088|6034.7|6033.7|5950
1663599600000|2022-09-19 15:00:00|6083|6082|6058.7|6056.7|6094.2|6093.2|6056.5|6054.5|9040
1663603200000|2022-09-19 16:00:00|6059|6057|6079.5|6077.5|6081.7|6079.7|6053.7|6051.7|1703
1663606800000|2022-09-19 17:00:00|6079.2|6077.2|6074.7|6072.7|6081|6079|6068.5|6066.5|549
1663610400000|2022-09-19 18:00:00|6075|6073|6080.2|6078.2|6080.2|6078.2|6067|6065|528
1663614000000|2022-09-19 19:00:00|6080.5|6078.5|6090.7|6088.7|6095|6093|6080|6078|1315
1663617600000|2022-09-19 20:00:00|6092.6|6088.6|6101.7|6097.7|6108.4|6104.4|6090.8|6086.8|0
1663621200000|2022-09-19 21:00:00|6101.9|6097.9|6102.3|6098.3|6102.6|6098.6|6100.7|6096.7|0
1663624800000|2022-09-19 22:00:00|6102.2|6098.2|6103.2|6099.2|6109|6105|6098.3|6094.3|0
1663628400000|2022-09-19 23:00:00|6103.4|6099.4|6119.4|6116.4|6119.4|6116.4|6101.6|6097.6|0
1663632000000|2022-09-20 00:00:00|6118.5|6115.5|6107|6104|6123.7|6120.7|6103.5|6100.5|0
1663635600000|2022-09-20 01:00:00|6105.3|6102.3|6103.7|6100.7|6107|6104|6094.8|6091.8|0
1663639200000|2022-09-20 02:00:00|6102|6099|6108.8|6105.8|6109.7|6106.7|6101.8|6098.8|0
1663642800000|2022-09-20 03:00:00|6109.7|6106.7|6106.4|6103.4|6109.7|6106.7|6104.5|6101.5|0
1663646400000|2022-09-20 04:00:00|6106.1|6103.1|6105|6102|6107.8|6104.8|6104.5|6101.5|0
1663650000000|2022-09-20 05:00:00|6104.9|6101.9|6101.5|6098.5|6113.4|6110.4|6099.5|6096.5|0
1663653600000|2022-09-20 06:00:00|6101.6|6098.6|6089|6087|6108|6106|6080.5|6078.5|2586
1663657200000|2022-09-20 07:00:00|6088.5|6087.5|6069.1|6068.1|6120|6119|6060.6|6059.6|9239
1663660800000|2022-09-20 08:00:00|6069.4|6068.4|6035.1|6034.1|6069.4|6068.4|6030.4|6029.4|5220
1663664400000|2022-09-20 09:00:00|6035.4|6034.4|6011.9|6010.9|6037.9|6036.9|5999.6|5998.6|4699
1663668000000|2022-09-20 10:00:00|6012.6|6011.6|6012.9|6011.9|6018.1|6017.1|5995.1|5994.1|3553
1663671600000|2022-09-20 11:00:00|6013.1|6012.1|6007.7|6006.7|6022.4|6021.4|6005.5|6004.5|2666
1663675200000|2022-09-20 12:00:00|6008|6007|5992|5991|6012|6011|5988.5|5987.5|5234
1663678800000|2022-09-20 13:00:00|5991.7|5990.7|5982.7|5981.7|6000|5999|5977.2|5976.2|6173
1663682400000|2022-09-20 14:00:00|5982|5981|5987.1|5986.1|5992.1|5991.1|5968.9|5967.9|7171
1663686000000|2022-09-20 15:00:00|5986.9|5985.9|5985.6|5983.6|5992.1|5991.1|5965.4|5963.4|8947
1663689600000|2022-09-20 16:00:00|5985.4|5983.4|5960.6|5958.6|5986.9|5984.9|5953.6|5951.6|2244
1663693200000|2022-09-20 17:00:00|5960.4|5958.4|5919.1|5917.1|5963.6|5961.6|5916.9|5914.9|2435
1663696800000|2022-09-20 18:00:00|5918.6|5916.6|5942.1|5940.1|5945.1|5943.1|5918.6|5916.6|1257
1663700400000|2022-09-20 19:00:00|5941.9|5939.9|5961.4|5959.4|5975.4|5973.4|5934.6|5932.6|2226
1663704000000|2022-09-20 20:00:00|5960|5956|5968.9|5964.9|5975.3|5971.3|5960|5956|0
1663707600000|2022-09-20 21:00:00|5968.7|5964.7|5963.7|5959.7|5968.9|5964.9|5963.1|5959.1|0
1663711200000|2022-09-20 22:00:00|5963.8|5959.8|5960.9|5956.9|5964.6|5960.6|5954.5|5950.5|0
1663714800000|2022-09-20 23:00:00|5960.8|5956.8|5958.8|5955.8|5962.4|5958.4|5950.6|5947.1|0
1663718400000|2022-09-21 00:00:00|5958.5|5955.5|5956.2|5953.2|5967.1|5964.1|5952.7|5949.7|0
1663722000000|2022-09-21 01:00:00|5955.4|5952.4|5944.6|5941.6|5958|5955|5941.2|5938.2|0
1663725600000|2022-09-21 02:00:00|5944.8|5941.8|5951.8|5948.8|5953.6|5950.6|5944.8|5941.8|0
1663729200000|2022-09-21 03:00:00|5952.6|5949.6|5953.7|5950.7|5953.7|5950.7|5948.3|5945.3|0
1663732800000|2022-09-21 04:00:00|5953.6|5950.6|5947.7|5944.7|5953.6|5950.6|5945.8|5942.8|0
1663736400000|2022-09-21 05:00:00|5949.4|5946.4|5947.7|5944.7|5966.6|5963.6|5939.2|5936.2|0
1663740000000|2022-09-21 06:00:00|5946|5943|5942.1|5940.1|5964.4|5962.4|5923.1|5921.1|3018
1663743600000|2022-09-21 07:00:00|5942.6|5940.6|5954.7|5953.7|5963.4|5962.4|5912.9|5911.9|10271
1663747200000|2022-09-21 08:00:00|5954.9|5953.9|5977.9|5976.9|5983.7|5982.7|5949.9|5948.9|5444
1663750800000|2022-09-21 09:00:00|5977.2|5976.2|5993.4|5992.4|5996.7|5995.7|5967.4|5966.4|3506
1663754400000|2022-09-21 10:00:00|5993.2|5992.2|5991.9|5990.9|5998.7|5997.7|5977.9|5976.9|3304
1663758000000|2022-09-21 11:00:00|5992.9|5991.9|5987.6|5986.6|5996.7|5995.7|5981.7|5980.7|2055
1663761600000|2022-09-21 12:00:00|5987.3|5986.3|5993.6|5992.6|6000.8|5999.8|5980.1|5979.1|3006
1663765200000|2022-09-21 13:00:00|5993.3|5992.3|5990.8|5989.8|6009.1|6008.1|5987.8|5986.8|4805
1663768800000|2022-09-21 14:00:00|5990.6|5989.6|6025.9|6024.9|6028.9|6027.9|5987.6|5986.6|6447
1663772400000|2022-09-21 15:00:00|6026.1|6025.1|6039.9|6037.9|6046.9|6044.9|6018.9|6017.9|9630
1663776000000|2022-09-21 16:00:00|6039.6|6037.6|6037.6|6035.6|6046.9|6044.9|6036.6|6034.6|1564
1663779600000|2022-09-21 17:00:00|6037.4|6035.4|6043.4|6041.4|6045.4|6043.4|6033.4|6031.4|956
1663783200000|2022-09-21 18:00:00|6043.6|6041.6|6056.4|6054.4|6073.4|6071.4|5973.9|5971.9|7003
1663786800000|2022-09-21 19:00:00|6055.9|6053.9|5961.6|5959.6|6061.6|6059.6|5961.6|5959.6|3916
1663790400000|2022-09-21 20:00:00|5961.9|5957.9|5959.3|5955.3|5968.4|5964.4|5945.5|5941.5|0
1663794000000|2022-09-21 21:00:00|5959.4|5955.4|5958.6|5954.6|5960.4|5956.4|5956.7|5952.7|0
1663797600000|2022-09-21 22:00:00|5958.5|5954.5|5941.3|5937.3|5966|5962|5939.1|5935.1|0
1663801200000|2022-09-21 23:00:00|5940.9|5936.9|5933.4|5930.4|5945.1|5941.1|5933|5930|0
1663804800000|2022-09-22 00:00:00|5933.3|5930.3|5916.7|5913.7|5945.8|5942.8|5913.3|5910.3|0
1663808400000|2022-09-22 01:00:00|5916.8|5913.8|5915.8|5912.8|5920.3|5917.3|5903|5900|0
1663812000000|2022-09-22 02:00:00|5917.5|5914.5|5930.7|5927.7|5934.5|5931.5|5911.6|5908.6|0
1663815600000|2022-09-22 03:00:00|5929|5926|5933.2|5930.2|5936.9|5933.9|5923.5|5920.5|0
1663819200000|2022-09-22 04:00:00|5934.9|5931.9|5939.1|5936.1|5943.6|5940.6|5932.3|5929.3|0
1663822800000|2022-09-22 05:00:00|5939|5936|5944.9|5941.9|5952.6|5949.6|5937.1|5934.1|0
1663826400000|2022-09-22 06:00:00|5946.6|5943.6|5946.4|5944.4|5964.1|5962.1|5932.6|5930.6|2823
1663830000000|2022-09-22 07:00:00|5945.9|5944.9|5991|5990|5998.8|5997.8|5925.6|5924.6|10952
1663833600000|2022-09-22 08:00:00|5990.8|5989.8|6005.8|6004.8|6023.3|6022.3|5982.3|5981.3|7865
1663837200000|2022-09-22 09:00:00|6005|6004|5988.5|5987.5|6007.3|6006.3|5980.8|5979.8|3721
1663840800000|2022-09-22 10:00:00|5988|5987|5992.5|5991.5|5996|5995|5979.8|5978.8|2242
1663844400000|2022-09-22 11:00:00|5992.3|5991.3|5974.6|5973.6|5999.5|5998.5|5957.1|5956.1|5096
1663848000000|2022-09-22 12:00:00|5974.9|5973.9|6001.1|6000.1|6012.6|6011.6|5968.9|5967.9|4333
1663851600000|2022-09-22 13:00:00|6001.4|6000.4|5942.9|5941.9|6003.1|6002.1|5938.1|5937.1|6091
1663855200000|2022-09-22 14:00:00|5941.6|5940.6|5931.9|5930.9|5960.4|5959.4|5931.4|5930.4|6923
1663858800000|2022-09-22 15:00:00|5931.7|5930.7|5927.2|5925.2|5937.4|5936.4|5916.4|5914.4|13033
1663862400000|2022-09-22 16:00:00|5927.4|5925.4|5940.9|5938.9|5949.4|5947.4|5925.9|5923.9|3714
1663866000000|2022-09-22 17:00:00|5940.7|5938.7|5937.4|5935.4|5944.2|5942.2|5920.4|5918.4|1034
1663869600000|2022-09-22 18:00:00|5936.9|5934.9|5942.9|5940.9|5942.9|5940.9|5921.2|5919.2|964
1663873200000|2022-09-22 19:00:00|5943.2|5941.2|5943.2|5941.2|5968.9|5966.9|5942.9|5940.9|2070
1663876800000|2022-09-22 20:00:00|5944.2|5940.2|5949.1|5945.1|5954.7|5950.7|5938.2|5934.2|0
1663880400000|2022-09-22 21:00:00|5949|5945|5951.8|5947.8|5952.3|5948.3|5947.3|5943.3|0
1663884000000|2022-09-22 22:00:00|5951.9|5947.9|5950.3|5946.3|5956.6|5952.6|5944.8|5940.8|0
1663887600000|2022-09-22 23:00:00|5950.5|5946.5|5955.7|5952.7|5956.9|5953.9|5948.3|5944.3|0
1663891200000|2022-09-23 00:00:00|5955.9|5952.9|5957.8|5954.8|5965.7|5962.7|5952.7|5949.7|0
1663894800000|2022-09-23 01:00:00|5956.1|5953.1|5957.7|5954.7|5957.8|5954.8|5947.2|5944.2|0
1663898400000|2022-09-23 02:00:00|5956|5953|5940.3|5937.3|5957.7|5954.7|5935.1|5932.1|0
1663902000000|2022-09-23 03:00:00|5940.4|5937.4|5933.4|5930.4|5945.6|5942.6|5930|5927|0
1663905600000|2022-09-23 04:00:00|5932.6|5929.6|5922.5|5919.5|5933.5|5930.5|5916.9|5913.9|0
1663909200000|2022-09-23 05:00:00|5922.4|5919.4|5937.7|5934.7|5942.8|5939.8|5922.4|5919.4|0
1663912800000|2022-09-23 06:00:00|5938.2|5934.2|5925.4|5923.4|5947.7|5945.7|5921.2|5919.2|1822
1663916400000|2022-09-23 07:00:00|5924.9|5923.9|5906.6|5905.6|5926.4|5925.4|5888.7|5887.7|11610
1663920000000|2022-09-23 08:00:00|5906.9|5905.9|5869.6|5868.6|5911.9|5910.9|5868.9|5867.9|5375
1663923600000|2022-09-23 09:00:00|5869.4|5868.4|5861.1|5860.1|5880.6|5879.6|5845.1|5844.1|7002
1663927200000|2022-09-23 10:00:00|5861.4|5860.4|5788.9|5787.9|5862.6|5861.6|5786.4|5785.4|8364
1663930800000|2022-09-23 11:00:00|5788.4|5787.4|5789.5|5788.5|5799.1|5798.1|5768.6|5767.6|8250
1663934400000|2022-09-23 12:00:00|5789.2|5788.2|5805|5804|5816.7|5815.7|5785.7|5784.7|6448
1663938000000|2022-09-23 13:00:00|5805.2|5804.2|5768|5767|5830.5|5829.5|5765|5764|8957
1663941600000|2022-09-23 14:00:00|5767.7|5766.7|5789.1|5788.1|5797.6|5796.6|5766.7|5765.7|7095
1663945200000|2022-09-23 15:00:00|5788.6|5787.6|5771.4|5769.4|5800.1|5799.1|5760.4|5758.4|12955
1663948800000|2022-09-23 16:00:00|5771.6|5769.6|5788.4|5786.4|5789.6|5787.6|5755.6|5753.6|2544
1663952400000|2022-09-23 17:00:00|5788.6|5786.6|5789.9|5787.9|5796.9|5794.9|5773.6|5771.6|1173
1663956000000|2022-09-23 18:00:00|5789.6|5787.6|5762.6|5760.6|5794.4|5792.4|5760.6|5758.6|1090
1663959600000|2022-09-23 19:00:00|5762.4|5760.4|5793.4|5791.4|5804.9|5802.9|5761.9|5759.9|2261
1663963200000|2022-09-23 20:00:00|5797.6|5793.6|5794.1|5790.1|5798.5|5794.5|5783.1|5779.1|0
1664143200000|2022-09-25 22:00:00|5774.2|5770.2|5784.9|5780.9|5798.6|5794.6|5758.8|5754.8|0
1664146800000|2022-09-25 23:00:00|5785|5781|5778.4|5775.4|5790.9|5786.9|5770.8|5767.8|0
1664150400000|2022-09-26 00:00:00|5777.6|5774.6|5764.4|5761.4|5802.5|5799.5|5759.4|5756.4|0
1664154000000|2022-09-26 01:00:00|5762.8|5759.8|5772.6|5769.6|5775.9|5772.9|5748.3|5745.3|0
1664157600000|2022-09-26 02:00:00|5772.5|5769.5|5775.8|5772.8|5788.2|5785.2|5770.9|5767.9|0
1664161200000|2022-09-26 03:00:00|5774.1|5771.1|5763.9|5760.9|5781.2|5778.2|5760.4|5757.4|0
1664164800000|2022-09-26 04:00:00|5762.2|5759.2|5747.9|5744.9|5767.7|5764.7|5745.6|5742.6|0
1664168400000|2022-09-26 05:00:00|5748|5745|5736.6|5733.6|5754.8|5751.8|5730.1|5727.1|0
1664172000000|2022-09-26 06:00:00|5738.3|5735.3|5746.1|5744.1|5765.1|5763.1|5736.6|5733.1|2027
1664175600000|2022-09-26 07:00:00|5745.6|5744.6|5793.1|5792.1|5830.1|5829.1|5737.4|5736.4|14878
1664179200000|2022-09-26 08:00:00|5793.4|5792.4|5801.1|5800.1|5809.6|5808.6|5778.4|5777.4|6623
1664182800000|2022-09-26 09:00:00|5801.4|5800.4|5747.1|5746.1|5810.4|5809.4|5741.4|5740.4|6160
1664186400000|2022-09-26 10:00:00|5747.4|5746.4|5771.4|5770.4|5782.9|5781.9|5735.4|5734.4|6320
1664190000000|2022-09-26 11:00:00|5771.6|5770.6|5782.7|5781.7|5788.2|5787.2|5761.6|5760.6|3198
1664193600000|2022-09-26 12:00:00|5783|5782|5791.2|5790.2|5794.7|5793.7|5767|5766|5216
1664197200000|2022-09-26 13:00:00|5791|5790|5805.7|5804.7|5807.5|5806.5|5771.7|5770.7|7087
1664200800000|2022-09-26 14:00:00|5806|5805|5806.2|5805.2|5823.7|5822.7|5785.7|5784.7|7785
1664204400000|2022-09-26 15:00:00|5805.9|5804.9|5781.4|5779.4|5811.7|5810.7|5764.9|5762.9|15406
1664208000000|2022-09-26 16:00:00|5781.9|5779.9|5773.9|5771.9|5784.7|5782.7|5754.9|5752.9|2584
1664211600000|2022-09-26 17:00:00|5773.7|5771.7|5747.9|5745.9|5774.2|5772.2|5743.4|5741.4|1347
1664215200000|2022-09-26 18:00:00|5747.7|5745.7|5767.4|5765.4|5773.4|5771.4|5746.4|5744.4|1252
1664218800000|2022-09-26 19:00:00|5767.7|5765.7|5766.2|5764.2|5781.2|5779.2|5756.4|5754.4|1742
1664222400000|2022-09-26 20:00:00|5767.4|5765.4|5768.3|5764.3|5777.2|5773.2|5759.2|5755.2|0
1664226000000|2022-09-26 21:00:00|5768.9|5764.9|5766.7|5762.7|5769.3|5765.3|5766|5762|0
1664229600000|2022-09-26 22:00:00|5766.8|5762.8|5776.1|5772.1|5777|5773|5762.4|5758.4|0
1664233200000|2022-09-26 23:00:00|5775.9|5771.9|5785.8|5782.8|5789.8|5786.8|5775.9|5771.9|0
1664236800000|2022-09-27 00:00:00|5786.1|5783.1|5798.8|5795.8|5800.6|5797.6|5782.7|5779.7|0
1664240400000|2022-09-27 01:00:00|5800.5|5797.5|5801.3|5798.3|5810.9|5807.9|5793.7|5790.7|0
1664244000000|2022-09-27 02:00:00|5800.5|5797.5|5800.3|5797.3|5812.3|5809.3|5793.7|5790.7|0
1664247600000|2022-09-27 03:00:00|5800.4|5797.4|5802|5799|5807.2|5804.2|5791.7|5788.7|0
1664251200000|2022-09-27 04:00:00|5802.1|5799.1|5800|5797|5805.5|5802.5|5794.9|5791.9|0
1664254800000|2022-09-27 05:00:00|5801.7|5798.7|5799.2|5796.2|5804.3|5801.3|5791.6|5788.6|0
1664258400000|2022-09-27 06:00:00|5797.5|5794.5|5804.9|5802.9|5824.4|5822.4|5791.9|5789.7|2974
1664262000000|2022-09-27 07:00:00|5804.4|5803.4|5841.1|5840.1|5853.9|5852.9|5784.2|5783.2|11915
1664265600000|2022-09-27 08:00:00|5840.6|5839.6|5796.6|5795.6|5850.6|5849.6|5794.1|5793.1|5575
1664269200000|2022-09-27 09:00:00|5796.9|5795.9|5777.1|5776.1|5799.1|5798.1|5773.4|5772.4|4399
1664272800000|2022-09-27 10:00:00|5777.6|5776.6|5811.4|5810.4|5817.4|5816.4|5777.6|5776.6|4321
1664276400000|2022-09-27 11:00:00|5811.9|5810.9|5813|5812|5825.3|5824.3|5800.4|5799.4|3265
1664280000000|2022-09-27 12:00:00|5813.3|5812.3|5794.8|5793.8|5827|5826|5794.8|5793.8|4080
1664283600000|2022-09-27 13:00:00|5795|5794|5787.5|5786.5|5818.3|5817.3|5782|5781|8457
1664287200000|2022-09-27 14:00:00|5789|5788|5811|5810|5818.3|5817.3|5761.8|5760.8|10654
1664290800000|2022-09-27 15:00:00|5811.5|5810.5|5726.5|5724.5|5816.3|5815.3|5721.8|5719.8|17639
1664294400000|2022-09-27 16:00:00|5727|5725|5728.8|5726.8|5731|5729|5694.3|5692.3|4885
1664298000000|2022-09-27 17:00:00|5728.5|5726.5|5714.5|5712.5|5728.5|5726.5|5705|5703|1670
1664301600000|2022-09-27 18:00:00|5714.3|5712.3|5741.5|5739.5|5745|5743|5710.3|5708.3|1528
1664305200000|2022-09-27 19:00:00|5741.8|5739.8|5739.8|5737.8|5745.5|5743.5|5721.3|5719.3|1892
1664308800000|2022-09-27 20:00:00|5743.7|5739.7|5747.8|5743.8|5748.6|5744.6|5728.3|5724.3|0
1664312400000|2022-09-27 21:00:00|5747.7|5743.7|5745.6|5741.6|5747.8|5743.8|5740.6|5736.6|0
1664316000000|2022-09-27 22:00:00|5746|5742|5747.1|5743.1|5751.2|5747.2|5736.2|5732.2|0
1664319600000|2022-09-27 23:00:00|5747|5743|5738.8|5735.8|5751.2|5748.2|5736|5733|0
1664323200000|2022-09-28 00:00:00|5738.9|5735.9|5753.2|5750.2|5766|5763|5738.9|5735.9|0
1664326800000|2022-09-28 01:00:00|5752.4|5749.4|5719.5|5716.5|5760.2|5757.2|5705.4|5702.4|0
1664330400000|2022-09-28 02:00:00|5717.8|5714.8|5705|5702|5719.5|5716.5|5697.3|5694.3|0
1664334000000|2022-09-28 03:00:00|5706.6|5703.6|5718.2|5715.2|5722.3|5719.3|5705|5702|0
1664337600000|2022-09-28 04:00:00|5718.1|5715.1|5719.9|5716.9|5730.5|5727.5|5707.9|5704.9|0
1664341200000|2022-09-28 05:00:00|5719|5716|5714.7|5711.7|5722.1|5719.1|5702.3|5699.3|0
1664344800000|2022-09-28 06:00:00|5715.2|5711.2|5697|5695|5733|5731|5692.5|5690.5|2298
1664348400000|2022-09-28 07:00:00|5696.5|5695.5|5701.7|5700.7|5722.3|5721.3|5655.5|5654.5|15703
1664352000000|2022-09-28 08:00:00|5702.2|5701.2|5698.5|5697.5|5710.5|5709.5|5676.2|5675.2|7290
1664355600000|2022-09-28 09:00:00|5698.7|5697.7|5662|5661|5704.5|5703.5|5651.5|5650.5|11082
1664359200000|2022-09-28 10:00:00|5661.7|5660.7|5712.7|5711.7|5754.7|5753.7|5657.7|5656.7|16938
1664362800000|2022-09-28 11:00:00|5713.2|5712.2|5676.7|5675.7|5719.5|5718.5|5668.7|5667.7|7388
1664366400000|2022-09-28 12:00:00|5676.2|5675.2|5715.7|5714.7|5728.5|5727.5|5674.5|5673.5|7791
1664370000000|2022-09-28 13:00:00|5714.5|5713.5|5735.2|5734.2|5739.7|5738.7|5702|5701|10801
1664373600000|2022-09-28 14:00:00|5735.7|5734.7|5755.5|5754.5|5762.5|5761.5|5720.7|5719.7|12426
1664377200000|2022-09-28 15:00:00|5755.7|5754.7|5785|5783|5785.7|5783.7|5751.7|5750.7|14386
1664380800000|2022-09-28 16:00:00|5785.7|5783.7|5789.2|5787.2|5800.2|5798.2|5778.5|5776.5|4256
1664384400000|2022-09-28 17:00:00|5789.5|5787.5|5790.7|5788.7|5804.2|5802.2|5783.7|5781.7|1817
1664388000000|2022-09-28 18:00:00|5791|5789|5791.2|5789.2|5797|5795|5784.7|5782.7|1178
1664391600000|2022-09-28 19:00:00|5791.5|5789.5|5806.5|5804.5|5820.7|5818.7|5789.7|5787.7|2118
1664395200000|2022-09-28 20:00:00|5805.8|5801.8|5802.9|5798.9|5813.7|5809.7|5801.9|5797.9|0
1664398800000|2022-09-28 21:00:00|5803.1|5799.1|5805.4|5801.4|5807.9|5803.9|5802.6|5798.6|0
1664402400000|2022-09-28 22:00:00|5805.3|5801.3|5794|5790|5812.9|5808.9|5791.2|5787.2|0
1664406000000|2022-09-28 23:00:00|5794.3|5790.3|5796|5793|5798.5|5795.4|5792|5788.6|0
1664409600000|2022-09-29 00:00:00|5796.3|5793.3|5800.1|5797.1|5811.1|5808.1|5793.2|5790.2|0
1664413200000|2022-09-29 01:00:00|5799.2|5796.2|5794.9|5791.9|5805.3|5802.3|5793.2|5790.2|0
1664416800000|2022-09-29 02:00:00|5796.6|5793.6|5781.8|5778.8|5798.4|5795.4|5776.2|5773.2|0
1664420400000|2022-09-29 03:00:00|5783.5|5780.5|5797.2|5794.2|5799|5796|5780|5777|0
1664424000000|2022-09-29 04:00:00|5798.9|5795.9|5803.3|5800.3|5806.8|5803.8|5793.5|5790.5|0
1664427600000|2022-09-29 05:00:00|5803.2|5800.2|5770.3|5767.3|5808.3|5805.3|5766.4|5763.4|0
1664431200000|2022-09-29 06:00:00|5768.6|5765.6|5749|5747|5773.5|5771.5|5746.7|5744.7|2329
1664434800000|2022-09-29 07:00:00|5748.5|5747.5|5676|5675|5754.2|5753.2|5658.8|5657.8|14855
1664438400000|2022-09-29 08:00:00|5675.3|5674.3|5674.8|5673.8|5700|5699|5660.5|5659.5|8135
1664442000000|2022-09-29 09:00:00|5675|5674|5698.3|5697.3|5706.5|5705.5|5671.3|5670.3|5153
1664445600000|2022-09-29 10:00:00|5699|5698|5700|5699|5710.3|5709.3|5674.8|5673.8|4111
1664449200000|2022-09-29 11:00:00|5701|5700|5693.1|5692.1|5718.8|5717.8|5690.1|5689.1|3746
1664452800000|2022-09-29 12:00:00|5693.3|5692.3|5680.3|5679.3|5704.6|5703.6|5671.3|5670.3|6209
1664456400000|2022-09-29 13:00:00|5681.1|5680.1|5657.1|5656.1|5699.1|5698.1|5653.3|5652.3|8252
1664460000000|2022-09-29 14:00:00|5657.8|5656.8|5662.1|5661.1|5668.4|5667.4|5628.6|5627.6|10191
1664463600000|2022-09-29 15:00:00|5661.9|5660.9|5686.4|5684.4|5696.4|5694.4|5660.1|5659.1|16082
1664467200000|2022-09-29 16:00:00|5686.1|5684.1|5675.4|5673.4|5692.6|5690.6|5671.1|5669.1|2433
1664470800000|2022-09-29 17:00:00|5675.1|5673.1|5657.6|5655.6|5679.4|5677.4|5656.6|5654.6|1133
1664474400000|2022-09-29 18:00:00|5657.4|5655.4|5658.4|5656.4|5673.1|5671.1|5649.4|5647.4|1479
1664478000000|2022-09-29 19:00:00|5658.1|5656.1|5691.9|5689.9|5693.4|5691.4|5657.6|5655.6|1964
1664481600000|2022-09-29 20:00:00|5694.7|5690.7|5703.3|5699.3|5709.8|5705.8|5694.7|5690.7|0
1664485200000|2022-09-29 21:00:00|5702.8|5698.8|5701.2|5697.2|5704.1|5700.1|5701.2|5697.2|0
1664488800000|2022-09-29 22:00:00|5700.5|5696.5|5711.3|5707.3|5718.4|5714.4|5697.5|5693.5|0
1664492400000|2022-09-29 23:00:00|5711.4|5707.4|5717.7|5714.7|5721.4|5718.4|5708.3|5705.3|0
1664496000000|2022-09-30 00:00:00|5717.8|5714.8|5683.5|5680.5|5720|5717|5669.2|5666.2|0
1664499600000|2022-09-30 01:00:00|5683.4|5680.4|5685.2|5682.2|5693.8|5690.8|5673.2|5670.2|0
1664503200000|2022-09-30 02:00:00|5686.9|5683.9|5680.9|5677.9|5692|5689|5662.5|5659.5|0
1664506800000|2022-09-30 03:00:00|5681.8|5678.8|5666.4|5663.4|5683.5|5680.5|5660.4|5657.4|0
1664510400000|2022-09-30 04:00:00|5666.3|5663.3|5662|5659|5669.8|5666.8|5655.8|5652.8|0
1664514000000|2022-09-30 05:00:00|5661.9|5658.9|5667.2|5664.2|5684.6|5681.6|5659|5656|0
1664517600000|2022-09-30 06:00:00|5668.9|5665.9|5703.4|5701.4|5722.9|5720.9|5668.9|5665.4|3502
1664521200000|2022-09-30 07:00:00|5702.9|5701.9|5742.1|5741.1|5744.3|5743.3|5702.4|5701.4|11702
1664524800000|2022-09-30 08:00:00|5742.3|5741.3|5739.1|5738.1|5754.3|5753.3|5729.1|5728.1|6466
1664528400000|2022-09-30 09:00:00|5738.3|5737.3|5728.8|5727.8|5740.3|5739.3|5710.1|5709.1|5127
1664532000000|2022-09-30 10:00:00|5728.6|5727.6|5719.6|5718.6|5748.3|5747.3|5717.6|5716.6|5306
1664535600000|2022-09-30 11:00:00|5720.8|5719.8|5701.9|5700.9|5724.3|5723.3|5693.9|5692.9|4148
1664539200000|2022-09-30 12:00:00|5701.4|5700.4|5716.1|5715.1|5726.4|5725.4|5687.1|5686.1|9594
1664542800000|2022-09-30 13:00:00|5715.4|5714.4|5729.1|5728.1|5736.9|5735.9|5690.9|5689.9|8660
1664546400000|2022-09-30 14:00:00|5731.1|5730.1|5745.3|5744.3|5745.3|5744.3|5701.8|5700.8|7960
1664550000000|2022-09-30 15:00:00|5745|5744|5728.3|5726.3|5771.5|5770.5|5721.8|5719.8|18890
1664553600000|2022-09-30 16:00:00|5728|5726|5728.8|5726.8|5737|5735|5711.8|5709.8|4769
1664557200000|2022-09-30 17:00:00|5729|5727|5711.5|5709.5|5733.5|5731.5|5708.5|5706.5|1125
1664560800000|2022-09-30 18:00:00|5711|5709|5690.3|5688.3|5719.3|5717.3|5687.5|5685.5|1686
1664564400000|2022-09-30 19:00:00|5690.5|5688.5|5690|5688|5706|5704|5683.5|5681.5|2760
1664568000000|2022-09-30 20:00:00|5688.9|5684.9|5692.3|5688.3|5704.5|5700.5|5677.9|5673.9|0
1664748000000|2022-10-02 22:00:00|5677.9|5673.9|5699.2|5695.2|5705.4|5701.4|5671.2|5667.2|0
1664751600000|2022-10-02 23:00:00|5699.4|5695.4|5664.4|5661.4|5703.6|5699.6|5658.1|5655.1|0
1664755200000|2022-10-03 00:00:00|5664.3|5661.3|5638.1|5635.1|5671|5668|5629.1|5626.1|0
1664758800000|2022-10-03 01:00:00|5637.3|5634.3|5689.5|5686.5|5691.2|5688.2|5637.2|5634.2|0
1664762400000|2022-10-03 02:00:00|5689.4|5686.4|5662|5659|5691.2|5688.2|5659.4|5656.4|0
1664766000000|2022-10-03 03:00:00|5662.9|5659.9|5675.1|5672.1|5680.3|5677.3|5661.2|5658.2|0
1664769600000|2022-10-03 04:00:00|5675.2|5672.2|5680.2|5677.2|5683|5680|5664.9|5661.9|0
1664773200000|2022-10-03 05:00:00|5679.4|5676.4|5693.3|5690.3|5708|5705|5664.7|5661.7|0
1664776800000|2022-10-03 06:00:00|5692.5|5689.5|5716|5714|5729|5727|5691.6|5688.1|2113
1664780400000|2022-10-03 07:00:00|5715.8|5713.8|5678.1|5677.1|5716.8|5715.8|5664.5|5663.5|12856
1664784000000|2022-10-03 08:00:00|5677.1|5676.1|5690.9|5689.9|5691.4|5690.4|5654.9|5653.9|7098
1664787600000|2022-10-03 09:00:00|5690.6|5689.6|5701.4|5700.4|5704.1|5703.1|5667.9|5666.9|5262
1664791200000|2022-10-03 10:00:00|5701.6|5700.6|5714.6|5713.6|5717.4|5716.4|5695.1|5694.1|3791
1664794800000|2022-10-03 11:00:00|5715.4|5714.4|5742.1|5741.1|5742.1|5741.1|5707.1|5706.1|3456
1664798400000|2022-10-03 12:00:00|5741.8|5740.8|5757.6|5756.6|5761.8|5760.8|5734.6|5733.6|4855
1664802000000|2022-10-03 13:00:00|5757.8|5756.8|5761.6|5760.6|5776.6|5775.6|5743.3|5742.3|6636
1664805600000|2022-10-03 14:00:00|5765.6|5764.6|5792.4|5791.4|5796.9|5795.9|5765.6|5764.6|10140
1664809200000|2022-10-03 15:00:00|5792.6|5791.6|5785.1|5783.1|5804.9|5803.9|5780.9|5778.9|13785
1664812800000|2022-10-03 16:00:00|5784.9|5782.9|5790.6|5788.6|5803.4|5801.4|5783.4|5781.4|1768
1664816400000|2022-10-03 17:00:00|5790.9|5788.9|5800.1|5798.1|5808.1|5806.1|5788.6|5786.6|1099
1664820000000|2022-10-03 18:00:00|5800.4|5798.4|5828.1|5826.1|5831.9|5829.9|5799.4|5797.4|1532
1664823600000|2022-10-03 19:00:00|5828.4|5826.4|5803.9|5801.9|5828.4|5826.4|5801.4|5799.4|1530
1664827200000|2022-10-03 20:00:00|5806.1|5802.1|5813.5|5809.5|5818.6|5814.6|5806.1|5802.1|0
1664830800000|2022-10-03 21:00:00|5813.7|5809.7|5815.2|5811.2|5815.3|5811.3|5812.2|5808.2|0
1664834400000|2022-10-03 22:00:00|5815.3|5811.3|5807.2|5803.2|5822.9|5818.9|5800.9|5796.9|0
1664838000000|2022-10-03 23:00:00|5807.7|5803.7|5825.6|5822.6|5827.4|5824.4|5806.5|5802.5|0
1664841600000|2022-10-04 00:00:00|5825.5|5822.5|5855.7|5852.7|5859.1|5856.1|5822|5819|0
1664845200000|2022-10-04 01:00:00|5854|5851|5850.8|5847.8|5864.5|5861.5|5850.7|5847.7|0
1664848800000|2022-10-04 02:00:00|5850.7|5847.7|5853.2|5850.2|5855.5|5852.5|5842|5839|0
1664852400000|2022-10-04 03:00:00|5854.9|5851.9|5875.2|5872.2|5875.4|5872.4|5848.1|5845.1|0
1664856000000|2022-10-04 04:00:00|5875.4|5872.4|5878.6|5875.6|5889.3|5886.3|5871.1|5868.1|0
1664859600000|2022-10-04 05:00:00|5877|5874|5871.6|5868.6|5880|5877|5869.8|5866.8|0
1664863200000|2022-10-04 06:00:00|5869.9|5866.9|5867.1|5865.1|5878.9|5876.9|5863.6|5861.6|2465
1664866800000|2022-10-04 07:00:00|5866.6|5865.6|5939.4|5938.4|5939.9|5938.9|5850.9|5849.9|16496
1664870400000|2022-10-04 08:00:00|5939.1|5938.1|5963.6|5962.6|5967.4|5966.4|5939.1|5938.1|6843
1664874000000|2022-10-04 09:00:00|5964.1|5963.1|5978.4|5977.4|5983.9|5982.9|5952.1|5951.1|5957
1664877600000|2022-10-04 10:00:00|5977.1|5976.1|5985.9|5984.9|6003.6|6002.6|5968.9|5967.9|5070
1664881200000|2022-10-04 11:00:00|5986.1|5985.1|6004.6|6003.6|6005.6|6004.6|5981.9|5980.9|6429
1664884800000|2022-10-04 12:00:00|6004.4|6003.4|5992.1|5991.1|6006.6|6005.6|5985.6|5984.6|6071
1664888400000|2022-10-04 13:00:00|5992.4|5991.4|6004.4|6003.4|6004.6|6003.6|5973.4|5972.4|8425
1664892000000|2022-10-04 14:00:00|6004.6|6003.6|6018.1|6017.1|6026.4|6025.4|6002.9|6001.9|11349
1664895600000|2022-10-04 15:00:00|6017.9|6016.9|6037.4|6035.4|6042.4|6040.4|6013.6|6012.6|19138
1664899200000|2022-10-04 16:00:00|6037.6|6035.6|6018.9|6016.9|6039.9|6037.9|6016.6|6014.6|2529
1664902800000|2022-10-04 17:00:00|6018.6|6016.6|6010.9|6008.9|6020.4|6018.4|5991.1|5989.1|1911
1664906400000|2022-10-04 18:00:00|6011.4|6009.4|6011.6|6009.6|6016.9|6014.9|5997.1|5995.1|1207
1664910000000|2022-10-04 19:00:00|6011.4|6009.4|6029.6|6027.6|6030.1|6028.1|5999.4|5997.4|1843
1664913600000|2022-10-04 20:00:00|6030.4|6026.4|6028.7|6024.7|6037.4|6033.4|6023.9|6019.9|0
1664917200000|2022-10-04 21:00:00|6028.4|6024.4|6026.8|6022.8|6029.2|6025.2|6026.5|6022.5|0
1664920800000|2022-10-04 22:00:00|6026.7|6022.7|6018.1|6014.1|6027.3|6023.3|6014.7|6010.7|0
1664924400000|2022-10-04 23:00:00|6016.6|6012.6|6015.9|6012.9|6018.6|6014.8|6010.7|6007.3|0
1664928000000|2022-10-05 00:00:00|6015.5|6012.5|6011.2|6008.2|6016.3|6013.3|6000.8|5997.8|0
1664931600000|2022-10-05 01:00:00|6009.5|6006.5|6002.2|5999.2|6021.6|6018.6|5997|5994|0
1664935200000|2022-10-05 02:00:00|6003.9|6000.9|6007.8|6004.8|6018|6015|5999.2|5996.2|0
1664938800000|2022-10-05 03:00:00|6007.7|6004.7|6011.4|6008.4|6014.8|6011.8|6006|6003|0
1664942400000|2022-10-05 04:00:00|6011.5|6008.5|6006.8|6003.8|6013.1|6010.1|6006|6003|0
1664946000000|2022-10-05 05:00:00|6006.7|6003.7|6017|6014|6020.5|6017.5|6006.6|6003.6|0
1664949600000|2022-10-05 06:00:00|6017.5|6013.5|6011.9|6009.9|6026.1|6024.1|6000.9|5998.9|1752
1664953200000|2022-10-05 07:00:00|6011.4|6010.4|6012.6|6011.6|6036.9|6035.9|5992.6|5991.6|11992
1664956800000|2022-10-05 08:00:00|6012.9|6011.9|5998.9|5997.9|6020.6|6019.6|5975.6|5974.6|6069
1664960400000|2022-10-05 09:00:00|5998.6|5997.6|5980.4|5979.4|6012.6|6011.6|5975.4|5974.4|4685
1664964000000|2022-10-05 10:00:00|5980.9|5979.9|6001.6|6000.6|6006.1|6005.1|5978.6|5977.6|3196
1664967600000|2022-10-05 11:00:00|6001.4|6000.4|5997.4|5996.4|6013.9|6012.9|5994.7|5993.7|2740
1664971200000|2022-10-05 12:00:00|5997.7|5996.7|5989.4|5988.4|6003.2|6002.2|5982.4|5981.4|4462
1664974800000|2022-10-05 13:00:00|5988.7|5987.7|5988.9|5987.9|5998.4|5997.4|5976.7|5975.7|6598
1664978400000|2022-10-05 14:00:00|5987.7|5986.7|5964.1|5963.1|5989.4|5988.4|5953.6|5952.6|7963
1664982000000|2022-10-05 15:00:00|5963.8|5962.8|5992.3|5990.3|6000.1|5998.1|5962.3|5961.3|10111
1664985600000|2022-10-05 16:00:00|5993.1|5991.1|6013.8|6011.8|6023.3|6021.3|5981.3|5979.3|2788
1664989200000|2022-10-05 17:00:00|6014.3|6012.3|6010.3|6008.3|6036.1|6034.1|6009.8|6007.8|1298
1664992800000|2022-10-05 18:00:00|6010.1|6008.1|6028.8|6026.8|6030.3|6028.3|6009.6|6007.6|751
1664996400000|2022-10-05 19:00:00|6029.1|6027.1|6014.8|6012.8|6046.3|6044.3|6010.6|6008.6|1712
1665000000000|2022-10-05 20:00:00|6016.5|6012.5|6019.9|6015.9|6031.5|6027.5|6016.4|6012.4|0
1665003600000|2022-10-05 21:00:00|6020|6016|6018.2|6014.2|6020.2|6016.2|6016.6|6012.6|0
1665007200000|2022-10-05 22:00:00|6018.4|6014.4|6027.1|6023.1|6028.9|6024.9|6013.8|6009.8|0
1665010800000|2022-10-05 23:00:00|6026.7|6022.7|6044.7|6041.7|6046.3|6043.3|6023.3|6019.3|0
1665014400000|2022-10-06 00:00:00|6045.1|6042.1|6053.2|6050.2|6063.5|6060.5|6039.8|6036.8|0
1665018000000|2022-10-06 01:00:00|6051.5|6048.5|6052.3|6049.3|6062.7|6059.7|6040.1|6037.1|0
1665021600000|2022-10-06 02:00:00|6052.2|6049.2|6053.6|6050.6|6059.1|6056.1|6047.2|6044.2|0
1665025200000|2022-10-06 03:00:00|6055.3|6052.3|6056.9|6053.9|6062.7|6059.7|6053.6|6050.6|0
1665028800000|2022-10-06 04:00:00|6055.2|6052.2|6059.5|6056.5|6059.7|6056.7|6053|6050|0
1665032400000|2022-10-06 05:00:00|6061.2|6058.2|6059.8|6056.8|6066|6063|6055.8|6052.8|0
1665036000000|2022-10-06 06:00:00|6058.1|6055.1|6009.6|6007.6|6058.1|6055.1|6007.1|6005.1|2023
1665039600000|2022-10-06 07:00:00|6009.1|6008.1|6005.8|6004.8|6020.8|6019.8|5990.3|5989.3|9301
1665043200000|2022-10-06 08:00:00|6005.5|6004.5|5988.8|5987.8|6011.8|6010.8|5983.5|5982.5|5954
1665046800000|2022-10-06 09:00:00|5989|5988|5967.3|5966.3|5992.8|5991.8|5966.3|5965.3|3518
1665050400000|2022-10-06 10:00:00|5967|5966|5951.3|5950.3|5969.3|5968.3|5946.3|5945.3|3761
1665054000000|2022-10-06 11:00:00|5951.5|5950.5|5958.2|5957.2|5969.8|5968.8|5950.3|5949.3|3336
1665057600000|2022-10-06 12:00:00|5958.4|5957.4|5957.7|5956.7|5977.9|5976.9|5953.4|5952.4|4048
1665061200000|2022-10-06 13:00:00|5957.2|5956.2|5946.2|5945.2|5966.4|5965.4|5938.7|5937.7|6789
1665064800000|2022-10-06 14:00:00|5946.4|5945.4|5941.7|5940.7|5946.7|5945.7|5916.2|5915.2|8484
1665068400000|2022-10-06 15:00:00|5941.9|5940.9|5931.9|5929.9|5950.7|5948.7|5928.9|5926.9|8775
1665072000000|2022-10-06 16:00:00|5931.4|5929.4|5949.4|5947.4|5956.4|5954.4|5926.9|5924.9|1510
1665075600000|2022-10-06 17:00:00|5949.2|5947.2|5945.4|5943.4|5956.2|5954.2|5940.9|5938.9|830
1665079200000|2022-10-06 18:00:00|5945.7|5943.7|5930.9|5928.9|5945.9|5943.9|5921.9|5919.9|1234
1665082800000|2022-10-06 19:00:00|5930.4|5928.4|5926.7|5924.7|5943.2|5941.2|5923.4|5921.4|1644
1665086400000|2022-10-06 20:00:00|5928.5|5924.5|5920.1|5916.1|5936.9|5932.9|5917.7|5913.7|0
1665090000000|2022-10-06 21:00:00|5920.3|5916.3|5919|5915|5920.8|5916.8|5917.6|5913.6|0
1665093600000|2022-10-06 22:00:00|5918.8|5914.8|5912|5908|5920.5|5916.5|5905.6|5901.6|0
1665097200000|2022-10-06 23:00:00|5911.9|5907.9|5911.7|5908.7|5923.5|5920.5|5908.6|5905.6|0
1665100800000|2022-10-07 00:00:00|5910.9|5907.9|5929.4|5926.4|5932.9|5929.9|5910.5|5907.5|0
1665104400000|2022-10-07 01:00:00|5927.7|5924.7|5941.1|5938.1|5941.2|5938.2|5924.3|5921.3|0
1665108000000|2022-10-07 02:00:00|5941.2|5938.2|5946.5|5943.5|5951.7|5948.7|5938|5935|0
1665111600000|2022-10-07 03:00:00|5947.4|5944.4|5937.9|5934.9|5948.2|5945.2|5936.3|5933.3|0
1665115200000|2022-10-07 04:00:00|5938.7|5935.7|5926.6|5923.6|5941.3|5938.3|5925|5922|0
1665118800000|2022-10-07 05:00:00|5924.9|5921.9|5928.2|5925.2|5933.4|5930.4|5923|5920|0
1665122400000|2022-10-07 06:00:00|5928.7|5924.7|5917.7|5915.7|5936.4|5934.4|5909.9|5907.9|2094
1665126000000|2022-10-07 07:00:00|5917.2|5916.2|5923.5|5922.5|5952.4|5951.4|5907.4|5906.4|9185
1665129600000|2022-10-07 08:00:00|5922.8|5921.8|5936.3|5935.3|5938|5937|5915.5|5914.5|4309
1665133200000|2022-10-07 09:00:00|5936|5935|5949.8|5948.8|5951.8|5950.8|5934|5933|4660
1665136800000|2022-10-07 10:00:00|5950.3|5949.3|5941.5|5940.5|5951.8|5950.8|5933.3|5932.3|2946
1665140400000|2022-10-07 11:00:00|5941.8|5940.8|5946.8|5945.8|5952.8|5951.8|5936.8|5935.8|2538
1665144000000|2022-10-07 12:00:00|5947|5946|5900.8|5899.8|5956|5955|5877.8|5876.8|8623
1665147600000|2022-10-07 13:00:00|5900.3|5899.3|5864|5863|5915.8|5914.8|5860|5859|7916
1665151200000|2022-10-07 14:00:00|5865|5864|5877|5876|5891.5|5890.5|5854|5853|10501
1665154800000|2022-10-07 15:00:00|5876.5|5875.5|5865|5863|5886|5885|5862.5|5860.5|10869
1665158400000|2022-10-07 16:00:00|5864.5|5862.5|5854.7|5852.7|5873.7|5871.7|5848.5|5846.5|1888
1665162000000|2022-10-07 17:00:00|5854.5|5852.5|5849.7|5847.7|5859.5|5857.5|5845.7|5843.7|847
1665165600000|2022-10-07 18:00:00|5849.5|5847.5|5848|5846|5855.2|5853.2|5838.5|5836.5|988
1665169200000|2022-10-07 19:00:00|5848.2|5846.2|5842.5|5840.5|5852.2|5850.2|5824.2|5822.2|2433
1665172800000|2022-10-07 20:00:00|5847.3|5843.3|5841|5837|5847.3|5843.3|5834.2|5830.2|0
1665352800000|2022-10-09 22:00:00|5814.8|5810.8|5797.4|5793.4|5819.5|5815.5|5791.9|5787.9|0
1665356400000|2022-10-09 23:00:00|5797|5793|5818.7|5815.7|5824.7|5821.7|5791.1|5787.1|0
1665360000000|2022-10-10 00:00:00|5818.5|5815.5|5828.3|5825.3|5836.4|5833.4|5804.8|5801.8|0
1665363600000|2022-10-10 01:00:00|5830|5827|5833.6|5830.6|5838.9|5835.9|5819.3|5816.3|0
1665367200000|2022-10-10 02:00:00|5831.4|5828.4|5831.7|5828.7|5833.1|5830.1|5824.8|5821.8|0
1665370800000|2022-10-10 03:00:00|5831.8|5828.8|5824.8|5821.8|5831.8|5828.8|5820.8|5817.8|0
1665374400000|2022-10-10 04:00:00|5824.7|5821.7|5831.4|5828.4|5833.2|5830.2|5821.4|5818.4|0
1665378000000|2022-10-10 05:00:00|5829.7|5826.7|5803.7|5800.7|5831.5|5828.5|5802.8|5799.8|0
1665381600000|2022-10-10 06:00:00|5805.9|5802.9|5808.2|5806.2|5820.5|5818.5|5787|5785|2254
1665385200000|2022-10-10 07:00:00|5807.7|5806.7|5817.2|5816.2|5839.5|5838.5|5803.2|5802.2|10084
1665388800000|2022-10-10 08:00:00|5817|5816|5811.7|5810.7|5823|5822|5795.5|5794.5|4430
1665392400000|2022-10-10 09:00:00|5812|5811|5856.5|5855.5|5857|5856|5811.2|5810.2|4489
1665396000000|2022-10-10 10:00:00|5856.2|5855.2|5842.7|5841.7|5863.5|5862.5|5837|5836|2847
1665399600000|2022-10-10 11:00:00|5843|5842|5859.6|5858.6|5866|5865|5842.7|5841.7|2585
1665403200000|2022-10-10 12:00:00|5860.1|5859.1|5883.3|5882.3|5884.1|5883.1|5852.8|5851.8|3118
1665406800000|2022-10-10 13:00:00|5883.6|5882.6|5851.1|5850.1|5885.3|5884.3|5847.8|5846.8|5486
1665410400000|2022-10-10 14:00:00|5851.6|5850.6|5857.8|5856.8|5879.1|5878.1|5848.6|5847.6|7744
1665414000000|2022-10-10 15:00:00|5857.3|5856.3|5847.6|5845.6|5860.8|5859.8|5836.1|5834.1|13593
1665417600000|2022-10-10 16:00:00|5847.3|5845.3|5822.6|5820.6|5853.6|5851.6|5821.3|5819.3|1881
1665421200000|2022-10-10 17:00:00|5822.1|5820.1|5860.6|5858.6|5869.3|5867.3|5812.1|5810.1|2566
1665424800000|2022-10-10 18:00:00|5860.3|5858.3|5854.8|5852.8|5862.6|5860.6|5843.1|5841.1|1290
1665428400000|2022-10-10 19:00:00|5855.1|5853.1|5847.8|5845.8|5870.3|5868.3|5847.1|5845.1|2042
1665432000000|2022-10-10 20:00:00|5846.6|5842.6|5853.5|5849.5|5855.6|5851.6|5846.6|5842.6|0
1665435600000|2022-10-10 21:00:00|5853.9|5849.9|5851.3|5847.3|5854.6|5850.6|5850.6|5846.6|0
1665439200000|2022-10-10 22:00:00|5850.6|5846.6|5857.6|5853.6|5859.7|5855.7|5848.2|5844.2|0
1665442800000|2022-10-10 23:00:00|5858.8|5854.8|5860.8|5857.8|5867.1|5864.1|5857.6|5853.6|0
1665446400000|2022-10-11 00:00:00|5860.5|5857.5|5848.3|5845.3|5860.5|5857.5|5828.7|5825.7|0
1665450000000|2022-10-11 01:00:00|5846.6|5843.6|5823.7|5820.7|5853.6|5850.6|5821.9|5818.9|0
1665453600000|2022-10-11 02:00:00|5824.6|5821.6|5812.5|5809.5|5827.2|5824.2|5808.3|5805.3|0
1665457200000|2022-10-11 03:00:00|5813.3|5810.3|5815.5|5812.5|5822.5|5819.5|5810.8|5807.8|0
1665460800000|2022-10-11 04:00:00|5814.7|5811.7|5811.5|5808.5|5819.4|5816.4|5805.2|5802.2|0
1665464400000|2022-10-11 05:00:00|5811.4|5808.4|5821.7|5818.7|5825.2|5822.2|5804.6|5801.6|0
1665468000000|2022-10-11 06:00:00|5820|5817|5805.1|5803.1|5838.3|5836.3|5799.6|5797.6|2400
1665471600000|2022-10-11 07:00:00|5804.6|5803.6|5811.8|5810.8|5838.3|5837.3|5776.6|5775.6|9606
1665475200000|2022-10-11 08:00:00|5811.6|5810.6|5791.3|5790.3|5828.6|5827.6|5784.1|5783.1|4583
1665478800000|2022-10-11 09:00:00|5791.1|5790.1|5785.6|5784.6|5804.8|5803.8|5770.3|5769.3|5327
1665482400000|2022-10-11 10:00:00|5785.8|5784.8|5811.1|5810.1|5811.6|5810.6|5778.3|5777.3|6854
1665486000000|2022-10-11 11:00:00|5810.8|5809.8|5820.3|5819.3|5823.3|5822.3|5807.1|5806.1|2967
1665489600000|2022-10-11 12:00:00|5820.6|5819.6|5827.1|5826.1|5851.1|5850.1|5817.3|5816.3|4892
1665493200000|2022-10-11 13:00:00|5826.6|5825.6|5786.1|5785.1|5830.8|5829.8|5785.3|5784.3|5914
1665496800000|2022-10-11 14:00:00|5785.6|5784.6|5811.5|5810.5|5822.5|5821.5|5776.6|5775.6|8169
1665500400000|2022-10-11 15:00:00|5811.7|5810.7|5843.2|5841.2|5857.2|5855.2|5809.7|5808.7|13839
1665504000000|2022-10-11 16:00:00|5843.5|5841.5|5853.7|5851.7|5863|5861|5822.7|5820.7|4216
1665507600000|2022-10-11 17:00:00|5854|5852|5851.2|5849.2|5860.2|5858.2|5842.2|5840.2|1710
1665511200000|2022-10-11 18:00:00|5851.5|5849.5|5803.7|5801.7|5857.2|5855.2|5802|5800|1911
1665514800000|2022-10-11 19:00:00|5804|5802|5800.7|5798.7|5813.5|5811.5|5784.2|5782.2|4148
1665518400000|2022-10-11 20:00:00|5805|5801|5815.6|5811.6|5816.5|5812.5|5801.4|5797.4|0
1665522000000|2022-10-11 21:00:00|5815.7|5811.7|5813.5|5809.5|5816|5812|5812|5808|0
1665525600000|2022-10-11 22:00:00|5813.4|5809.4|5807.7|5803.7|5813.5|5809.5|5802.4|5798.4|0
1665529200000|2022-10-11 23:00:00|5808.6|5804.6|5804.8|5801.8|5812.3|5808.3|5797.9|5794.9|0
1665532800000|2022-10-12 00:00:00|5803.9|5800.9|5820.9|5817.9|5822.8|5819.8|5794.9|5791.9|0
1665536400000|2022-10-12 01:00:00|5821.8|5818.8|5801.9|5798.9|5822.7|5819.7|5794.8|5791.8|0
1665540000000|2022-10-12 02:00:00|5801.8|5798.8|5803.7|5800.7|5807.1|5804.1|5791.4|5788.4|0
1665543600000|2022-10-12 03:00:00|5805.4|5802.4|5804|5801|5807.1|5804.1|5798.5|5795.5|0
1665547200000|2022-10-12 04:00:00|5803.1|5800.1|5819.6|5816.6|5831.9|5828.9|5802.2|5799.2|0
1665550800000|2022-10-12 05:00:00|5819.5|5816.5|5840.6|5837.6|5845.7|5842.7|5811.2|5808.2|0
1665554400000|2022-10-12 06:00:00|5838.9|5835.9|5838|5836|5859|5857|5832|5830|3362
1665558000000|2022-10-12 07:00:00|5837.5|5836.5|5806.8|5805.8|5849.5|5848.5|5793.2|5792.2|12810
1665561600000|2022-10-12 08:00:00|5806.3|5805.3|5840.8|5839.8|5845.3|5844.3|5802.6|5801.6|6557
1665565200000|2022-10-12 09:00:00|5840.6|5839.6|5861.8|5860.8|5875.1|5874.1|5834.8|5833.8|5254
1665568800000|2022-10-12 10:00:00|5861.6|5860.6|5848.1|5847.1|5871.1|5870.1|5835.1|5834.1|3724
1665572400000|2022-10-12 11:00:00|5847.1|5846.1|5831.8|5830.8|5853.8|5852.8|5831.3|5830.3|2881
1665576000000|2022-10-12 12:00:00|5832.3|5831.3|5805.5|5804.5|5849.3|5848.3|5800.3|5799.3|7074
1665579600000|2022-10-12 13:00:00|5805.8|5804.8|5821.3|5820.3|5829.8|5828.8|5787.8|5786.8|8271
1665583200000|2022-10-12 14:00:00|5821.5|5820.5|5820|5819|5832.3|5831.3|5806.3|5805.3|6919
1665586800000|2022-10-12 15:00:00|5820.3|5819.3|5830|5828|5838.3|5837.3|5816.3|5814.3|10307
1665590400000|2022-10-12 16:00:00|5830.3|5828.3|5825.5|5823.5|5837.8|5835.8|5813.5|5811.5|1430
1665594000000|2022-10-12 17:00:00|5825.3|5823.3|5818|5816|5829.3|5827.3|5813.8|5811.8|1061
1665597600000|2022-10-12 18:00:00|5818.3|5816.3|5819.5|5817.5|5835.8|5833.8|5812.5|5810.5|1287
1665601200000|2022-10-12 19:00:00|5819.3|5817.3|5805.8|5803.8|5828.5|5826.5|5805.5|5803.5|1199
1665604800000|2022-10-12 20:00:00|5807.5|5803.5|5817.3|5813.3|5818.5|5814.5|5807.5|5803.5|0
1665608400000|2022-10-12 21:00:00|5817.4|5813.4|5820.4|5816.4|5820.6|5816.6|5816|5812|0
1665612000000|2022-10-12 22:00:00|5821.4|5817.4|5819.8|5815.8|5825.5|5821.5|5818.2|5814.2|0
1665615600000|2022-10-12 23:00:00|5820|5816|5824.9|5821.9|5827.2|5824.2|5817.8|5813.8|0
1665619200000|2022-10-13 00:00:00|5824.1|5821.1|5821.9|5818.9|5828.9|5825.9|5813.2|5810.2|0
1665622800000|2022-10-13 01:00:00|5823.6|5820.6|5811.6|5808.6|5823.7|5820.7|5811.5|5808.5|0
1665626400000|2022-10-13 02:00:00|5811.5|5808.5|5806.7|5803.7|5811.6|5808.6|5802.8|5799.8|0
1665630000000|2022-10-13 03:00:00|5808.4|5805.4|5807.6|5804.6|5811|5808|5804.9|5801.9|0
1665633600000|2022-10-13 04:00:00|5808.5|5805.5|5803.5|5800.5|5809.4|5806.4|5803.2|5800.2|0
1665637200000|2022-10-13 05:00:00|5803.4|5800.4|5803.3|5800.3|5817.8|5814.8|5797.1|5794.1|0
1665640800000|2022-10-13 06:00:00|5802.5|5799.5|5802|5800|5809.3|5807.3|5793|5791|2162
1665644400000|2022-10-13 07:00:00|5801.5|5800.5|5805.9|5804.9|5815.4|5814.4|5776.5|5775.5|10238
1665648000000|2022-10-13 08:00:00|5806.2|5805.2|5826.2|5825.2|5831.2|5830.2|5796.4|5795.4|4529
1665651600000|2022-10-13 09:00:00|5825.7|5824.7|5833.9|5832.9|5853.4|5852.4|5825.7|5824.7|5207
1665655200000|2022-10-13 10:00:00|5834.2|5833.2|5839.2|5838.2|5839.9|5838.9|5826.7|5825.7|2172
1665658800000|2022-10-13 11:00:00|5839.7|5838.7|5865.1|5864.1|5881.1|5880.1|5833.2|5832.2|7358
1665662400000|2022-10-13 12:00:00|5865.9|5864.9|5739.6|5738.6|5880.1|5879.1|5711.9|5710.9|19281
1665666000000|2022-10-13 13:00:00|5738.9|5737.9|5763.6|5762.6|5767.1|5766.1|5702.6|5701.6|14040
1665669600000|2022-10-13 14:00:00|5763.9|5762.9|5821.7|5820.7|5832.7|5831.7|5759.6|5758.6|13139
1665673200000|2022-10-13 15:00:00|5821.5|5820.5|5912.7|5910.7|5933|5931|5820.7|5819.7|22949
1665676800000|2022-10-13 16:00:00|5913|5911|5918|5916|5927|5925|5892.5|5890.5|4300
1665680400000|2022-10-13 17:00:00|5918.7|5916.7|5937.7|5935.7|5951.2|5949.2|5916.7|5914.7|2400
1665684000000|2022-10-13 18:00:00|5937.2|5935.2|5944|5942|5947|5945|5914.7|5912.7|2396
1665687600000|2022-10-13 19:00:00|5944.2|5942.2|5938.7|5936.7|5951|5949|5926.7|5924.7|2708
1665691200000|2022-10-13 20:00:00|5933.5|5931.5|5941|5937|5953.7|5949.7|5933.5|5931.5|0
1665694800000|2022-10-13 21:00:00|5941.2|5937.2|5941.7|5937.7|5943.1|5939.1|5939.1|5935.1|0
1665698400000|2022-10-13 22:00:00|5941.8|5937.8|5945.5|5941.5|5950.4|5946.4|5938.4|5934.4|0
1665702000000|2022-10-13 23:00:00|5945.7|5941.7|5939.9|5936.9|5947.2|5944.2|5939.2|5936.2|0
1665705600000|2022-10-14 00:00:00|5939.7|5936.7|5936.6|5933.6|5945.3|5942.3|5922.6|5919.6|0
1665709200000|2022-10-14 01:00:00|5936.7|5933.7|5972.2|5969.2|5976|5973|5934.9|5931.9|0
1665712800000|2022-10-14 02:00:00|5972.3|5969.3|5981.8|5978.8|5992.6|5989.6|5970.1|5967.1|0
1665716400000|2022-10-14 03:00:00|5983.5|5980.5|5995.1|5992.1|6005.3|6002.3|5981.7|5978.7|0
1665720000000|2022-10-14 04:00:00|5995|5992|5982.3|5979.3|5997.1|5994.1|5982.2|5979.2|0
1665723600000|2022-10-14 05:00:00|5982.2|5979.2|5983.3|5980.3|5997|5994|5980|5977|0
1665727200000|2022-10-14 06:00:00|5983.2|5980.2|5967|5965|5997.2|5995.2|5967|5965|3427
1665730800000|2022-10-14 07:00:00|5967.7|5965.7|5953|5952|5994.2|5993.2|5923.5|5922.5|13992
1665734400000|2022-10-14 08:00:00|5952.5|5951.5|5927|5926|5960.5|5959.5|5924.8|5923.8|5204
1665738000000|2022-10-14 09:00:00|5927.3|5926.3|5944.5|5943.5|5949.3|5948.3|5921.3|5920.3|6913
1665741600000|2022-10-14 10:00:00|5945|5944|5975.3|5974.3|5983.5|5982.5|5942.3|5941.3|6633
1665745200000|2022-10-14 11:00:00|5975.5|5974.5|5950.8|5949.8|5986.3|5985.3|5950.6|5949.6|4587
1665748800000|2022-10-14 12:00:00|5950.6|5949.6|6025.1|6024.1|6034.1|6033.1|5949.6|5948.6|8470
1665752400000|2022-10-14 13:00:00|6025.3|6024.3|5999.6|5998.6|6046.3|6045.3|5997.8|5996.8|14592
1665756000000|2022-10-14 14:00:00|5999.3|5998.3|5954.1|5953.1|5999.3|5998.3|5928.3|5927.3|12814
1665759600000|2022-10-14 15:00:00|5953.6|5952.6|5919.8|5917.8|5971.1|5970.1|5916.3|5914.3|12126
1665763200000|2022-10-14 16:00:00|5918.8|5916.8|5925.3|5923.3|5939.1|5937.1|5908.6|5906.6|3908
1665766800000|2022-10-14 17:00:00|5925.6|5923.6|5934.3|5932.3|5935.3|5933.3|5916.1|5914.1|1704
1665770400000|2022-10-14 18:00:00|5933.8|5931.8|5913.3|5911.3|5933.8|5931.8|5905.3|5903.3|1388
1665774000000|2022-10-14 19:00:00|5913.6|5911.6|5899.8|5897.8|5922.3|5920.3|5898.6|5896.6|2166
1665777600000|2022-10-14 20:00:00|5902|5898|5896.1|5892.1|5905|5901|5895.7|5891.7|0
1665957600000|2022-10-16 22:00:00|5908.7|5904.7|5917.6|5913.6|5921.2|5917.2|5904|5900|0
1665961200000|2022-10-16 23:00:00|5917.8|5913.8|5924.6|5921.6|5926.9|5923.9|5907.8|5904.8|0
1665964800000|2022-10-17 00:00:00|5923.7|5920.7|5920.5|5917.5|5926.8|5923.8|5906.4|5903.4|0
1665968400000|2022-10-17 01:00:00|5922.2|5919.2|5923.9|5920.9|5932.7|5929.7|5915.2|5912.2|0
1665972000000|2022-10-17 02:00:00|5924.8|5921.8|5925.9|5922.9|5929.4|5926.4|5919.6|5916.6|0
1665975600000|2022-10-17 03:00:00|5925.8|5922.8|5925.9|5922.9|5931.2|5928.2|5924.1|5921.1|0
1665979200000|2022-10-17 04:00:00|5924.2|5921.2|5925.5|5922.5|5927.3|5924.3|5920.4|5917.4|0
1665982800000|2022-10-17 05:00:00|5925.4|5922.4|5938|5935|5948.2|5945.2|5923.7|5920.7|0
1665986400000|2022-10-17 06:00:00|5938.5|5934.5|5949.3|5947.3|5954.6|5952.6|5934.8|5932.8|1680
1665990000000|2022-10-17 07:00:00|5948.8|5947.8|5959|5958|5965.3|5964.3|5909.3|5908.3|12283
1665993600000|2022-10-17 08:00:00|5959.5|5958.5|5952|5951|5963|5962|5936.3|5935.3|20582
1665997200000|2022-10-17 09:00:00|5951.8|5950.8|5973.5|5972.5|5975.5|5974.5|5945.5|5944.5|14341
1666000800000|2022-10-17 10:00:00|5973|5972|5980|5979|5992.3|5991.3|5964|5963|3731
1666004400000|2022-10-17 11:00:00|5980.5|5979.5|5987.7|5986.7|5991.3|5990.3|5973.8|5972.8|10114
1666008000000|2022-10-17 12:00:00|5986.9|5985.9|6007.2|6006.2|6009.2|6008.2|5978.4|5977.4|16200
1666011600000|2022-10-17 13:00:00|6007.7|6006.7|6046.7|6045.7|6065.4|6064.4|6007.4|6006.4|17335
1666015200000|2022-10-17 14:00:00|6047.2|6046.2|6037.7|6036.7|6069.5|6068.5|6031.5|6030.5|17740
1666018800000|2022-10-17 15:00:00|6037.5|6036.5|6042.7|6040.7|6053|6051|6027.2|6026.2|15058
1666022400000|2022-10-17 16:00:00|6043|6041|6031.7|6029.7|6050.2|6048.2|6027.7|6025.7|1731
1666026000000|2022-10-17 17:00:00|6032|6030|6042.2|6040.2|6044.7|6042.7|6025.7|6023.7|769
1666029600000|2022-10-17 18:00:00|6041.7|6039.7|6034.7|6032.7|6047.5|6045.5|6029.7|6027.7|779
1666033200000|2022-10-17 19:00:00|6034.5|6032.5|6032.5|6030.5|6041.5|6039.5|6027.5|6025.5|1258
1666036800000|2022-10-17 20:00:00|6033|6029|6047.2|6043.2|6051.8|6047.8|6030.1|6026.1|0
1666040400000|2022-10-17 21:00:00|6047.1|6043.1|6058.5|6054.5|6059.2|6055.2|6046.8|6042.8|0
1666044000000|2022-10-17 22:00:00|6058.6|6054.6|6070.8|6066.8|6076.4|6072.4|6058.6|6054.6|0
1666047600000|2022-10-17 23:00:00|6070.9|6066.9|6082.5|6079.5|6088.3|6085.3|6070.1|6066.1|0
1666051200000|2022-10-18 00:00:00|6082|6079|6066.5|6063.5|6083.2|6080.2|6061.2|6058.2|0
1666054800000|2022-10-18 01:00:00|6065.7|6062.7|6055.6|6052.6|6068.3|6065.3|6052.1|6049.1|0
1666058400000|2022-10-18 02:00:00|6054.8|6051.8|6050.5|6047.5|6054.8|6051.8|6043.5|6040.5|0
1666062000000|2022-10-18 03:00:00|6050.6|6047.6|6095.2|6092.2|6100.7|6097.7|6050.5|6047.5|0
1666065600000|2022-10-18 04:00:00|6095.3|6092.3|6117|6114|6130.4|6127.4|6093.5|6090.5|0
1666069200000|2022-10-18 05:00:00|6116.9|6113.9|6104.3|6101.3|6120.5|6117.5|6102.5|6099.5|0
1666072800000|2022-10-18 06:00:00|6104.2|6101.2|6111|6109|6130.7|6128.7|6092.7|6090.7|4696
1666076400000|2022-10-18 07:00:00|6110.5|6109.5|6109.2|6108.2|6114.9|6113.9|6077.7|6076.7|18165
1666080000000|2022-10-18 08:00:00|6108.9|6107.9|6086.4|6085.4|6118.7|6117.7|6081.7|6080.7|35752
1666083600000|2022-10-18 09:00:00|6086.7|6085.7|6078.7|6077.7|6090.7|6089.7|6056.9|6055.9|21718
1666087200000|2022-10-18 10:00:00|6078.4|6077.4|6080.7|6079.7|6090.4|6089.4|6064.9|6063.9|6178
1666090800000|2022-10-18 11:00:00|6080.9|6079.9|6110|6109|6113|6112|6079.2|6078.2|5293
1666094400000|2022-10-18 12:00:00|6109.5|6108.5|6135.8|6134.8|6140.8|6139.8|6107.8|6106.8|7685
1666098000000|2022-10-18 13:00:00|6136|6135|6115|6114|6141.8|6140.8|6109.3|6108.3|16026
1666101600000|2022-10-18 14:00:00|6115.8|6114.8|6096.6|6095.6|6128|6127|6088.1|6087.1|21407
1666105200000|2022-10-18 15:00:00|6096.4|6095.4|6081.1|6079.1|6103.4|6102.4|6055.6|6053.6|23236
1666108800000|2022-10-18 16:00:00|6080.6|6078.6|6079.1|6077.1|6097.1|6095.1|6068.6|6066.6|11684
1666112400000|2022-10-18 17:00:00|6080.1|6078.1|6094.6|6092.6|6099.4|6097.4|6064.1|6062.1|1586
1666116000000|2022-10-18 18:00:00|6094.4|6092.4|6069.6|6067.6|6096.9|6094.9|6057.6|6055.6|1273
1666119600000|2022-10-18 19:00:00|6069.4|6067.4|6091.1|6089.1|6093.6|6091.6|6060.9|6058.9|1752
1666123200000|2022-10-18 20:00:00|6093.2|6089.2|6124.5|6120.5|6134.5|6130.5|6073.9|6069.9|0
1666126800000|2022-10-18 21:00:00|6124.6|6120.6|6124.6|6120.6|6127.7|6123.7|6123.1|6119.1|0
1666130400000|2022-10-18 22:00:00|6125.3|6121.3|6124.8|6120.8|6126.5|6122.5|6111.8|6107.8|0
1666134000000|2022-10-18 23:00:00|6125|6121|6126.4|6123.4|6145.9|6142.9|6123.9|6119.9|0
1666137600000|2022-10-19 00:00:00|6124.8|6121.8|6130.4|6127.4|6137.2|6134.2|6104.7|6101.7|0
1666141200000|2022-10-19 01:00:00|6132.1|6129.1|6136.6|6133.6|6144.4|6141.4|6123.4|6120.4|0
1666144800000|2022-10-19 02:00:00|6135.7|6132.7|6124.4|6121.4|6136.6|6133.6|6119.1|6116.1|0
1666148400000|2022-10-19 03:00:00|6124.5|6121.5|6118.4|6115.4|6126.2|6123.2|6114|6111|0
1666152000000|2022-10-19 04:00:00|6118.5|6115.5|6116.7|6113.7|6121.9|6118.9|6113.3|6110.3|0
1666155600000|2022-10-19 05:00:00|6118.4|6115.4|6109|6106|6133.8|6130.8|6109|6106|0
1666159200000|2022-10-19 06:00:00|6110.7|6107.7|6085.1|6083.1|6110.7|6107.7|6084.6|6082.6|5212
1666162800000|2022-10-19 07:00:00|6084.6|6083.6|6074.5|6073.5|6097.9|6096.9|6053.4|6052.4|16972
1666166400000|2022-10-19 08:00:00|6073|6072|6066.3|6065.3|6073.3|6072.3|6045.5|6044.5|15462
1666170000000|2022-10-19 09:00:00|6066|6065|6110|6109|6111.5|6110.5|6063.5|6062.5|27561
1666173600000|2022-10-19 10:00:00|6110.3|6109.3|6091|6090|6110.5|6109.5|6082.5|6081.5|22134
1666177200000|2022-10-19 11:00:00|6090.8|6089.8|6080.6|6079.6|6097.3|6096.3|6066.3|6065.3|15521
1666180800000|2022-10-19 12:00:00|6080.3|6079.3|6071.8|6070.8|6081.6|6080.6|6057.8|6056.8|13760
1666184400000|2022-10-19 13:00:00|6072.1|6071.1|6053.3|6052.3|6083.8|6082.8|6041.1|6040.1|12112
1666188000000|2022-10-19 14:00:00|6052.6|6051.6|6056.8|6055.8|6083.6|6082.6|6048.3|6047.3|10396
1666191600000|2022-10-19 15:00:00|6056.3|6055.3|6057.1|6055.1|6063.3|6061.8|6039.8|6037.8|26671
1666195200000|2022-10-19 16:00:00|6056.8|6054.8|6025.3|6023.3|6058.1|6056.1|6023.6|6021.6|2475
1666198800000|2022-10-19 17:00:00|6025.1|6023.1|6027.1|6025.1|6028.8|6026.8|6008.8|6006.8|1876
1666202400000|2022-10-19 18:00:00|6026.8|6024.8|6030.8|6028.8|6043.8|6041.8|6023.8|6021.8|1026
1666206000000|2022-10-19 19:00:00|6031.3|6029.3|6044.6|6042.6|6047.1|6045.1|6028.3|6026.3|1015
1666209600000|2022-10-19 20:00:00|6044|6040|6047.4|6043.4|6062.2|6058.2|6036.5|6032.5|0
1666213200000|2022-10-19 21:00:00|6047.8|6043.8|6044.6|6040.6|6047.8|6043.8|6043.9|6039.9|0
1666216800000|2022-10-19 22:00:00|6043.6|6039.6|6031.4|6027.4|6047.3|6043.3|6029|6025|0
1666220400000|2022-10-19 23:00:00|6030.4|6026.4|6029|6026|6032.3|6028.3|6023.8|6020.8|0
1666224000000|2022-10-20 00:00:00|6028.8|6025.8|6019.5|6016.5|6038.4|6035.4|6012.5|6009.5|0
1666227600000|2022-10-20 01:00:00|6017.8|6014.8|6007.5|6004.5|6019.5|6016.5|6002.1|5999.1|0
1666231200000|2022-10-20 02:00:00|6009.3|6006.3|6016.6|6013.6|6018.3|6015.3|6004.1|6001.1|0
1666234800000|2022-10-20 03:00:00|6017.4|6014.4|6004.2|6001.2|6019.2|6016.2|5999.5|5996.5|0
1666238400000|2022-10-20 04:00:00|6004.1|6001.1|6028.8|6025.8|6033.9|6030.9|6000.7|5997.7|0
1666242000000|2022-10-20 05:00:00|6028|6025|6040.1|6037.1|6055.8|6052.8|6020.3|6017.3|0
1666245600000|2022-10-20 06:00:00|6040.2|6037.2|6044.3|6042.3|6052.8|6050.8|6031.6|6029.6|1791
1666249200000|2022-10-20 07:00:00|6043.8|6042.8|6043.7|6042.7|6069.8|6068.8|6038.1|6037.1|7089
1666252800000|2022-10-20 08:00:00|6044.2|6043.2|6031|6030|6055.2|6054.2|6030|6029|5576
1666256400000|2022-10-20 09:00:00|6031.2|6030.2|6043|6042|6053.7|6052.7|6031.2|6030.2|18904
1666260000000|2022-10-20 10:00:00|6043.2|6042.2|6059.7|6058.7|6070.5|6069.5|6037|6036|2297
1666263600000|2022-10-20 11:00:00|6060|6059|6060|6059|6071.7|6070.7|6051.7|6050.7|5596
1666267200000|2022-10-20 12:00:00|6059.7|6058.7|6049.7|6048.7|6090.2|6089.2|6049.7|6048.7|2516
1666270800000|2022-10-20 13:00:00|6050.2|6049.2|6069.2|6068.2|6076|6075|6045.7|6044.7|2360
1666274400000|2022-10-20 14:00:00|6069.7|6068.7|6087.5|6086.5|6105|6104|6068.2|6067.2|3595
1666278000000|2022-10-20 15:00:00|6088.2|6087.2|6078.2|6076.2|6096.2|6094.2|6072.5|6071.5|12710
1666281600000|2022-10-20 16:00:00|6078.7|6076.7|6062|6060|6084.7|6082.7|6053|6051|10506
1666285200000|2022-10-20 17:00:00|6061.7|6059.7|6047.2|6045.2|6064.2|6062.2|6039.7|6037.7|1347
1666288800000|2022-10-20 18:00:00|6046.7|6044.7|6046.5|6044.5|6053.7|6051.7|6034.7|6032.7|1113
1666292400000|2022-10-20 19:00:00|6046.2|6044.2|6051.7|6049.7|6061.5|6059.5|6035.2|6033.2|1826
1666296000000|2022-10-20 20:00:00|6047.5|6045.5|6057.1|6053.1|6066.1|6062.1|6047.5|6045.5|0
1666299600000|2022-10-20 21:00:00|6056.6|6052.6|6056.7|6052.7|6058.9|6054.9|6056.1|6052.1|0
1666303200000|2022-10-20 22:00:00|6056.8|6052.8|6036.8|6032.8|6058.3|6054.3|6034.3|6030.3|0
1666306800000|2022-10-20 23:00:00|6037.1|6033.1|6037.2|6034.2|6038.9|6034.9|6028|6024.5|0
1666310400000|2022-10-21 00:00:00|6037.6|6034.6|6041.3|6038.3|6046.5|6043.5|6025.5|6022.5|0
1666314000000|2022-10-21 01:00:00|6043|6040|6036|6033|6043|6040|6032.5|6029.5|0
1666317600000|2022-10-21 02:00:00|6035.2|6032.2|6047|6044|6051.7|6048.7|6035.2|6032.2|0
1666321200000|2022-10-21 03:00:00|6047.8|6044.8|6037.8|6034.8|6053.9|6050.9|6034.2|6031.2|0
1666324800000|2022-10-21 04:00:00|6037.7|6034.7|6039.5|6036.5|6042.9|6039.9|6034.2|6031.2|0
1666328400000|2022-10-21 05:00:00|6038.6|6035.6|6034|6031|6039.8|6036.8|6032.3|6029.3|0
1666332000000|2022-10-21 06:00:00|6034.8|6031.8|6028.7|6026.7|6041|6039|6024.5|6022.5|2253
1666335600000|2022-10-21 07:00:00|6029|6027|5992.3|5991.3|6037.2|6036.2|5989|5988|13569
1666339200000|2022-10-21 08:00:00|5992|5991|5994.3|5993.3|5995.3|5994.3|5977.8|5976.8|13994
1666342800000|2022-10-21 09:00:00|5995|5994|5991.3|5990.3|6001.8|6000.8|5974|5973|7713
1666346400000|2022-10-21 10:00:00|5991|5990|5988.5|5987.5|6003|6002|5978.8|5977.8|2777
1666350000000|2022-10-21 11:00:00|5988.3|5987.3|5976.9|5975.9|6000.3|5999.3|5975.4|5974.4|2771
1666353600000|2022-10-21 12:00:00|5976.7|5975.7|5977.7|5976.7|5983.2|5982.2|5952.2|5951.2|4919
1666357200000|2022-10-21 13:00:00|5977.4|5976.4|6042.4|6041.4|6043.2|6042.2|5977.4|5976.4|15516
1666360800000|2022-10-21 14:00:00|6043.4|6042.4|6013.4|6012.4|6059.2|6058.2|6008.2|6007.2|10015
1666364400000|2022-10-21 15:00:00|6013.7|6012.7|6049.7|6047.7|6051.2|6049.2|6005.9|6004.9|10447
1666368000000|2022-10-21 16:00:00|6049.9|6047.9|6056.1|6054.1|6062.6|6060.6|6037.7|6035.7|3424
1666371600000|2022-10-21 17:00:00|6056.4|6054.4|6074.4|6072.4|6075.9|6073.9|6056.4|6054.4|2004
1666375200000|2022-10-21 18:00:00|6074.1|6072.1|6077.6|6075.6|6079.4|6077.4|6073.9|6071.9|267
1666562400000|2022-10-23 22:00:00|6143.4|6139.4|6125.8|6121.8|6161|6157|6122.4|6118.4|0
1666566000000|2022-10-23 23:00:00|6125.5|6121.5|6114.4|6111.4|6135.1|6132.1|6114.4|6111.4|0
1666569600000|2022-10-24 00:00:00|6114.5|6111.5|6102.5|6099.5|6120.4|6117.4|6096.6|6093.6|0
1666573200000|2022-10-24 01:00:00|6102.4|6099.4|6085.8|6082.8|6105.9|6102.9|6084.1|6081.1|0
1666576800000|2022-10-24 02:00:00|6080.7|6077.7|6073.1|6070.1|6084.9|6081.9|6072.6|6069.6|0
1666580400000|2022-10-24 03:00:00|6073.9|6070.9|6061.3|6058.3|6076.6|6073.6|6059.3|6056.3|0
1666584000000|2022-10-24 04:00:00|6066.3|6063.3|6081.6|6078.6|6086.7|6083.7|6061.5|6058.5|0
1666587600000|2022-10-24 05:00:00|6082.4|6079.4|6069.9|6066.9|6083.1|6080.1|6057.6|6054.6|0
1666591200000|2022-10-24 06:00:00|6073.2|6070.2|6067.6|6065.6|6085.9|6083.9|6058.6|6056.6|2745
1666594800000|2022-10-24 07:00:00|6067.1|6066.1|6070.6|6069.6|6117.9|6116.9|6044.4|6043.4|9761
1666598400000|2022-10-24 08:00:00|6070.9|6069.9|6062.1|6061.1|6077.4|6076.4|6040.9|6039.9|3651
1666602000000|2022-10-24 09:00:00|6061.9|6060.9|6097.4|6096.4|6098.4|6097.4|6048.4|6047.4|3194
1666605600000|2022-10-24 10:00:00|6097.6|6096.6|6130.9|6129.9|6131.9|6130.9|6097.6|6096.6|9305
1666609200000|2022-10-24 11:00:00|6130.6|6129.6|6149.6|6148.6|6161.1|6160.1|6120.1|6119.1|7974
1666612800000|2022-10-24 12:00:00|6149.3|6148.3|6167.6|6166.6|6167.6|6166.6|6127.6|6126.6|4210
1666616400000|2022-10-24 13:00:00|6167.1|6166.1|6165.8|6164.8|6178.3|6177.3|6140.6|6139.6|7608
1666620000000|2022-10-24 14:00:00|6165.6|6164.6|6140.8|6139.8|6167.3|6166.3|6107.3|6106.3|7166
1666623600000|2022-10-24 15:00:00|6140.5|6139.5|6163.5|6161.5|6165.3|6163.3|6124.8|6123.8|11126
1666627200000|2022-10-24 16:00:00|6164|6162|6150.8|6148.8|6167.5|6165.5|6149.8|6147.8|1429
1666630800000|2022-10-24 17:00:00|6151.3|6149.3|6144.5|6142.5|6151.8|6149.8|6139.5|6137.5|667
1666634400000|2022-10-24 18:00:00|6144.8|6142.8|6162.8|6160.8|6164.3|6162.3|6143.5|6141.5|750
1666638000000|2022-10-24 19:00:00|6162.5|6160.5|6154.3|6152.3|6168.3|6166.3|6150.8|6148.8|2188
1666641600000|2022-10-24 20:00:00|6153|6149|6147.8|6143.8|6154.1|6150.1|6144.8|6140.8|2
1666645200000|2022-10-24 21:00:00|6147.6|6143.6|6149|6145|6151.7|6147.7|6147.3|6143.3|0
1666648800000|2022-10-24 22:00:00|6148.8|6144.8|6161.2|6157.2|6161.2|6157.2|6144.8|6140.8|0
1666652400000|2022-10-24 23:00:00|6161|6157|6155.2|6152.2|6164.2|6160.2|6153.1|6150.1|0
1666656000000|2022-10-25 00:00:00|6155.5|6152.5|6162.9|6159.9|6168.2|6165.2|6146.2|6143.2|0
1666659600000|2022-10-25 01:00:00|6162.1|6159.1|6147.6|6144.6|6164.7|6161.7|6133.6|6130.6|0
1666663200000|2022-10-25 02:00:00|6148.4|6145.4|6144.5|6141.5|6149.3|6146.3|6139|6136|0
1666666800000|2022-10-25 03:00:00|6144.4|6141.4|6154.8|6151.8|6160|6157|6142.7|6139.7|0
1666670400000|2022-10-25 04:00:00|6154.9|6151.9|6156.7|6153.7|6161.9|6158.9|6153.7|6150.7|0
1666674000000|2022-10-25 05:00:00|6155|6152|6157.8|6154.8|6160.9|6157.9|6151.3|6148.3|0
1666677600000|2022-10-25 06:00:00|6157.9|6154.9|6172.8|6170.8|6179.8|6177.8|6155.5|6153.5|1890
1666681200000|2022-10-25 07:00:00|6172.3|6171.3|6158.2|6157.2|6186|6185|6144.4|6143.4|7557
1666684800000|2022-10-25 08:00:00|6158.9|6157.9|6151.2|6150.2|6166.4|6165.4|6148.4|6147.4|3276
1666688400000|2022-10-25 09:00:00|6151.4|6150.4|6149.2|6148.2|6155.4|6154.4|6134.2|6133.2|3099
1666692000000|2022-10-25 10:00:00|6149.4|6148.4|6153.7|6152.7|6156.7|6155.7|6136.2|6135.2|2635
1666695600000|2022-10-25 11:00:00|6154.2|6153.2|6157.7|6156.7|6165.5|6164.5|6142.4|6141.4|2095
1666699200000|2022-10-25 12:00:00|6157.2|6156.2|6143.7|6142.7|6160|6159|6136.5|6135.5|2952
1666702800000|2022-10-25 13:00:00|6144.5|6143.5|6211|6210|6218|6217|6144.5|6143.5|7034
1666706400000|2022-10-25 14:00:00|6211.2|6210.2|6227.6|6226.6|6238.1|6237.1|6206.5|6205.5|7736
1666710000000|2022-10-25 15:00:00|6227.3|6226.3|6257.3|6255.3|6264.3|6262.3|6227.3|6226.3|10651
1666713600000|2022-10-25 16:00:00|6257.6|6255.6|6249.8|6247.8|6265.1|6263.1|6248.3|6246.3|1577
1666717200000|2022-10-25 17:00:00|6250.1|6248.1|6242.3|6240.3|6255.1|6253.1|6237.8|6235.8|1278
1666720800000|2022-10-25 18:00:00|6242.1|6240.1|6245.8|6243.8|6253.3|6251.3|6241.1|6239.1|584
1666724400000|2022-10-25 19:00:00|6245.6|6243.6|6266.6|6264.6|6268.1|6266.1|6245.6|6243.6|1635
1666728000000|2022-10-25 20:00:00|6265.5|6262.6|6246.2|6242.2|6268.2|6264.2|6235.8|6231.8|0
1666731600000|2022-10-25 21:00:00|6246|6242|6234.7|6230.7|6246.2|6242.2|6234.5|6230.5|0
1666735200000|2022-10-25 22:00:00|6234.6|6230.6|6222.3|6218.3|6234.6|6230.6|6222.2|6218.2|0
1666738800000|2022-10-25 23:00:00|6222.5|6218.5|6226.3|6223.3|6229.3|6226.3|6215.6|6211.6|0
1666742400000|2022-10-26 00:00:00|6226.7|6223.7|6238|6235|6246.3|6243.3|6224|6221|0
1666746000000|2022-10-26 01:00:00|6237.2|6234.2|6253.7|6250.7|6255.5|6252.5|6227.8|6224.8|0
1666749600000|2022-10-26 02:00:00|6254.5|6251.5|6262.1|6259.1|6265.5|6262.5|6253.7|6250.7|0
1666753200000|2022-10-26 03:00:00|6262|6259|6257.3|6254.3|6263.8|6260.8|6253.9|6250.9|0
1666756800000|2022-10-26 04:00:00|6256.5|6253.5|6252.7|6249.7|6258.3|6255.3|6250.1|6247.1|0
1666760400000|2022-10-26 05:00:00|6254.4|6251.4|6240.8|6237.8|6257.9|6254.9|6240.5|6237.5|0
1666764000000|2022-10-26 06:00:00|6242.5|6239.5|6242.8|6240.8|6253.1|6251.1|6237.6|6235.6|1545
1666767600000|2022-10-26 07:00:00|6242.3|6241.3|6257.9|6256.9|6265.6|6264.6|6237.6|6236.6|8651
1666771200000|2022-10-26 08:00:00|6257.6|6256.6|6271.4|6270.4|6275.9|6274.9|6256.4|6255.4|4488
1666774800000|2022-10-26 09:00:00|6270.4|6269.4|6244.9|6243.9|6271.6|6270.6|6242.1|6241.1|4060
1666778400000|2022-10-26 10:00:00|6245.4|6244.4|6253.9|6252.9|6258.9|6257.9|6241.9|6240.9|2332
1666782000000|2022-10-26 11:00:00|6253.4|6252.4|6236.8|6235.8|6255.4|6254.4|6234.3|6233.3|4768
1666785600000|2022-10-26 12:00:00|6236.6|6235.6|6233.6|6232.6|6247.1|6246.1|6219.8|6218.8|3138
1666789200000|2022-10-26 13:00:00|6233.3|6232.3|6240.1|6239.1|6251.6|6250.6|6231.6|6230.6|6382
1666792800000|2022-10-26 14:00:00|6240.3|6239.3|6264.6|6263.6|6273.4|6272.4|6240.3|6239.3|6533
1666796400000|2022-10-26 15:00:00|6264.9|6263.9|6285.1|6283.1|6289.9|6287.9|6264.9|6263.9|9673
1666800000000|2022-10-26 16:00:00|6284.9|6282.9|6267.6|6265.6|6293.4|6291.4|6264.1|6262.1|1965
1666803600000|2022-10-26 17:00:00|6267.9|6265.9|6269.4|6267.4|6270.6|6268.6|6255.6|6253.6|1568
1666807200000|2022-10-26 18:00:00|6268.9|6266.9|6258.1|6256.1|6275.4|6273.4|6253.1|6251.1|696
1666810800000|2022-10-26 19:00:00|6257.6|6255.6|6249.4|6247.4|6262.4|6260.4|6247.9|6245.9|1248
1666814400000|2022-10-26 20:00:00|6251|6247|6265.3|6261.3|6268.5|6264.5|6249.2|6245.2|0
1666818000000|2022-10-26 21:00:00|6265.1|6261.1|6258.3|6254.3|6265.1|6261.1|6256.2|6252.2|0
1666821600000|2022-10-26 22:00:00|6258.1|6254.1|6263.3|6259.3|6264.2|6260.2|6250.5|6246.5|0
1666825200000|2022-10-26 23:00:00|6263.7|6259.7|6272.5|6269.5|6275.4|6272.4|6263.3|6259.3|0
1666828800000|2022-10-27 00:00:00|6272.1|6269.1|6262.3|6259.3|6277.7|6274.7|6255.5|6252.5|0
1666832400000|2022-10-27 01:00:00|6264|6261|6264.1|6261.1|6272.7|6269.7|6261.5|6258.5|0
1666836000000|2022-10-27 02:00:00|6262.4|6259.4|6258.9|6255.9|6267.5|6264.5|6252|6249|0
1666839600000|2022-10-27 03:00:00|6260.6|6257.6|6269.2|6266.2|6270.9|6267.9|6258.9|6255.9|0
1666843200000|2022-10-27 04:00:00|6269.1|6266.1|6273.4|6270.4|6275.1|6272.1|6266.5|6263.5|0
1666846800000|2022-10-27 05:00:00|6271.7|6268.7|6274.5|6271.5|6280.8|6277.8|6267.4|6264.4|0
1666850400000|2022-10-27 06:00:00|6272.8|6269.8|6264.6|6262.6|6282.6|6280.6|6264.6|6262.6|2311
1666854000000|2022-10-27 07:00:00|6264.4|6262.4|6243.5|6242.5|6264.4|6262.9|6234.4|6233.4|9189
1666857600000|2022-10-27 08:00:00|6243.2|6242.2|6248|6247|6256.5|6255.5|6235.5|6234.5|3164
1666861200000|2022-10-27 09:00:00|6248.2|6247.2|6228|6227|6249.5|6248.5|6226.7|6225.7|3229
1666864800000|2022-10-27 10:00:00|6229|6228|6225|6224|6235|6234|6220.5|6219.5|3258
1666868400000|2022-10-27 11:00:00|6225.2|6224.2|6203.8|6202.8|6227|6226|6193.5|6192.5|3632
1666872000000|2022-10-27 12:00:00|6204|6203|6244.8|6243.8|6255.3|6254.3|6196.3|6195.3|12246
1666875600000|2022-10-27 13:00:00|6245.5|6244.5|6231.5|6230.5|6272|6271|6228|6227|7733
1666879200000|2022-10-27 14:00:00|6232|6231|6253.3|6252.3|6273.8|6272.8|6227.3|6226.3|12723
1666882800000|2022-10-27 15:00:00|6252.8|6251.8|6236.6|6234.6|6268.6|6267.6|6230.1|6228.1|12529
1666886400000|2022-10-27 16:00:00|6236.3|6234.3|6250.3|6248.3|6252.1|6250.1|6231.6|6229.6|1595
1666890000000|2022-10-27 17:00:00|6250.6|6248.6|6244.8|6242.8|6266.3|6264.3|6243.3|6241.3|1424
1666893600000|2022-10-27 18:00:00|6244.6|6242.6|6235.8|6233.8|6248.3|6246.3|6233.1|6231.1|706
1666897200000|2022-10-27 19:00:00|6235.3|6233.3|6223.6|6221.6|6244.8|6242.8|6222.1|6220.1|1117
1666900800000|2022-10-27 20:00:00|6226.3|6222.3|6212.1|6208.1|6231.4|6227.4|6179.1|6175.1|0
1666904400000|2022-10-27 21:00:00|6212.3|6208.3|6219.7|6215.7|6235.6|6231.6|6202.5|6198.5|0
1666908000000|2022-10-27 22:00:00|6219.8|6215.8|6224.8|6220.8|6236.6|6232.6|6217.8|6213.8|0
1666911600000|2022-10-27 23:00:00|6224.5|6220.5|6218.1|6215.1|6228.6|6225.6|6215.9|6212.9|0
1666915200000|2022-10-28 00:00:00|6218.8|6215.8|6220.6|6217.6|6223.4|6220.4|6206.8|6203.8|0
1666918800000|2022-10-28 01:00:00|6220.7|6217.7|6237.8|6234.8|6241.2|6238.2|6220.7|6217.7|0
1666922400000|2022-10-28 02:00:00|6236.1|6233.1|6227.4|6224.4|6238.7|6235.7|6221.4|6218.4|0
1666926000000|2022-10-28 03:00:00|6228.3|6225.3|6224.9|6221.9|6230|6227|6221.4|6218.4|0
1666929600000|2022-10-28 04:00:00|6224.8|6221.8|6220.1|6217.1|6226.6|6223.6|6216.1|6213.1|0
1666933200000|2022-10-28 05:00:00|6218.4|6215.4|6206.2|6203.2|6220.1|6217.1|6197.5|6194.5|0
1666936800000|2022-10-28 06:00:00|6208.7|6205.7|6191.8|6189.8|6214.6|6212.6|6185.3|6183.3|2539
1666940400000|2022-10-28 07:00:00|6191.3|6190.3|6198.7|6197.7|6218.8|6217.8|6182.6|6181.6|8768
1666944000000|2022-10-28 08:00:00|6198.5|6197.5|6216|6215|6222|6221|6190|6189|3655
1666947600000|2022-10-28 09:00:00|6216.2|6215.2|6230|6229|6230.5|6229.5|6194.5|6193.5|5024
1666951200000|2022-10-28 10:00:00|6229.5|6228.5|6235.7|6234.7|6238.2|6237.2|6218|6217|2623
1666954800000|2022-10-28 11:00:00|6236|6235|6233|6232|6240.7|6239.7|6226.7|6225.7|2351
1666958400000|2022-10-28 12:00:00|6233.2|6232.2|6245.5|6244.5|6271.2|6270.2|6221.5|6220.5|12702
1666962000000|2022-10-28 13:00:00|6245.7|6244.7|6261.7|6260.7|6273.2|6272.2|6238.5|6237.5|5247
1666965600000|2022-10-28 14:00:00|6262.5|6261.5|6275.4|6274.4|6277.4|6276.4|6244.4|6243.4|5603
1666969200000|2022-10-28 15:00:00|6275.6|6274.6|6287.1|6285.1|6288.9|6286.9|6267.9|6266.9|7954
1666972800000|2022-10-28 16:00:00|6286.9|6284.9|6296.9|6294.9|6299.9|6297.9|6276.4|6274.4|1847
1666976400000|2022-10-28 17:00:00|6297.1|6295.1|6301.6|6299.6|6308.4|6306.4|6296.1|6294.1|766
1666980000000|2022-10-28 18:00:00|6301.9|6299.9|6313.6|6311.6|6315.9|6313.9|6298.6|6296.6|556
1666983600000|2022-10-28 19:00:00|6313.9|6311.9|6319.4|6317.4|6322.9|6320.9|6310.1|6308.1|1345
1666987200000|2022-10-28 20:00:00|6318.8|6314.8|6336.8|6332.8|6338.2|6334.2|6318.8|6314.8|0
1667167200000|2022-10-30 22:00:00|6317.2|6313.2|6316.3|6312.3|6318.9|6314.9|6307.7|6303.7|0
1667170800000|2022-10-30 23:00:00|6316.4|6312.4|6313.3|6309.3|6321.1|6317.1|6312.5|6308.5|0
1667174400000|2022-10-31 00:00:00|6313.6|6309.6|6297.1|6294.1|6317.4|6313.4|6295.3|6292.3|0
1667178000000|2022-10-31 01:00:00|6296.2|6293.2|6299.1|6296.1|6302.5|6299.5|6285.1|6282.1|0
1667181600000|2022-10-31 02:00:00|6298.2|6295.2|6294.3|6291.3|6302.5|6299.5|6292.3|6289.3|0
1667185200000|2022-10-31 03:00:00|6294.4|6291.4|6301|6298|6305.4|6302.4|6292.4|6289.4|0
1667188800000|2022-10-31 04:00:00|6302.7|6299.7|6294.2|6291.2|6302.7|6299.7|6294.2|6291.2|0
1667192400000|2022-10-31 05:00:00|6294.3|6291.3|6297.9|6294.9|6303.1|6300.1|6287.7|6284.7|0
1667196000000|2022-10-31 06:00:00|6298|6295|6283.7|6280.7|6299.7|6296.7|6283.6|6280.6|0
1667199600000|2022-10-31 07:00:00|6285.4|6282.4|6290.1|6288.1|6297.4|6295.4|6278.4|6276.4|1844
1667203200000|2022-10-31 08:00:00|6289.6|6288.6|6252.8|6251.8|6290.6|6289.6|6243.6|6242.6|7638
1667206800000|2022-10-31 09:00:00|6253|6252|6260.8|6259.8|6266.8|6265.8|6245.8|6244.8|2911
1667210400000|2022-10-31 10:00:00|6260.5|6259.5|6267.3|6266.3|6267.8|6266.8|6256.5|6255.5|2923
1667214000000|2022-10-31 11:00:00|6267.8|6266.8|6258.8|6257.8|6275.8|6274.8|6255.5|6254.5|2669
1667217600000|2022-10-31 12:00:00|6259.5|6258.5|6259.9|6258.9|6262.3|6261.3|6252|6251|2752
1667221200000|2022-10-31 13:00:00|6260.1|6259.1|6267.6|6266.6|6275.4|6274.4|6258.6|6257.6|3539
1667224800000|2022-10-31 14:00:00|6266.9|6265.9|6279.9|6278.9|6284.6|6283.6|6263.9|6262.9|4067
1667228400000|2022-10-31 15:00:00|6280.1|6279.1|6272|6271|6294|6293|6268.2|6267.2|5009
1667232000000|2022-10-31 16:00:00|6272.2|6271.2|6269.7|6267.7|6282|6281|6262|6260|10745
1667235600000|2022-10-31 17:00:00|6270|6268|6274.7|6272.7|6279.5|6277.5|6264.5|6262.5|1150
1667239200000|2022-10-31 18:00:00|6275|6273|6280|6278|6288.5|6286.5|6273.5|6271.5|1130
1667242800000|2022-10-31 19:00:00|6280.2|6278.2|6272.5|6270.5|6280.5|6278.5|6256.2|6254.2|2206
1667246400000|2022-10-31 20:00:00|6271.7|6269.7|6272.7|6270.7|6276.2|6274.2|6268.5|6266.5|276
1667250000000|2022-10-31 21:00:00|6273.5|6269.5|6273.6|6269.6|6275|6271|6270.8|6266.8|0
1667253600000|2022-10-31 22:00:00|6273.7|6269.7|6276.9|6272.9|6280.1|6276.1|6271.2|6267.2|0
1667257200000|2022-10-31 23:00:00|6277.6|6273.6|6280.6|6276.6|6284.6|6280.6|6276.8|6272.8|0
1667260800000|2022-11-01 00:00:00|6280.7|6276.7|6288.9|6285.9|6294.4|6291.4|6278.9|6274.9|0
1667264400000|2022-11-01 01:00:00|6289.8|6286.8|6300.8|6297.8|6304.2|6301.2|6289.8|6286.8|0
1667268000000|2022-11-01 02:00:00|6301.7|6298.7|6310.8|6307.8|6312.9|6309.9|6300.8|6297.8|0
1667271600000|2022-11-01 03:00:00|6312.4|6309.4|6307.3|6304.3|6314.1|6311.1|6302.2|6299.2|0
1667275200000|2022-11-01 04:00:00|6305.6|6302.6|6305.4|6302.4|6307.3|6304.3|6302|6299|0
1667278800000|2022-11-01 05:00:00|6307.1|6304.1|6315.3|6312.3|6319.4|6316.4|6305.4|6302.4|0
1667282400000|2022-11-01 06:00:00|6317|6314|6317.7|6314.7|6321.3|6318.3|6313.5|6310.5|0
1667286000000|2022-11-01 07:00:00|6316.9|6313.9|6326.2|6324.2|6333|6331|6312.7|6310.7|2535
1667289600000|2022-11-01 08:00:00|6325.7|6324.7|6375.2|6374.2|6383.2|6382.2|6323|6322|9909
1667293200000|2022-11-01 09:00:00|6375.4|6374.4|6369.7|6368.7|6375.4|6374.4|6361.9|6360.9|4133
1667296800000|2022-11-01 10:00:00|6369.4|6368.4|6379.7|6378.7|6381.2|6380.2|6365.9|6364.9|4562
1667300400000|2022-11-01 11:00:00|6378.9|6377.9|6368.9|6367.9|6384.7|6383.7|6364.7|6363.7|2375
1667304000000|2022-11-01 12:00:00|6369.2|6368.2|6366|6365|6372.9|6371.9|6363.4|6362.4|2258
1667307600000|2022-11-01 13:00:00|6365.7|6364.7|6365.7|6364.7|6381.7|6380.7|6361|6360|4845
1667311200000|2022-11-01 14:00:00|6360.5|6359.5|6317.7|6316.7|6364.7|6363.7|6312.5|6311.5|9171
1667314800000|2022-11-01 15:00:00|6317.5|6316.5|6323|6322|6325|6324|6306|6305|6622
1667318400000|2022-11-01 16:00:00|6322.5|6321.5|6336.5|6334.5|6336.5|6334.5|6314.5|6313.5|8884
1667322000000|2022-11-01 17:00:00|6336.2|6334.2|6344.7|6342.7|6345.5|6343.5|6331.5|6329.5|1483
1667325600000|2022-11-01 18:00:00|6345|6343|6346.5|6344.5|6349|6347|6335.7|6333.7|615
1667329200000|2022-11-01 19:00:00|6346.7|6344.7|6338.7|6336.7|6348.5|6346.5|6336|6334|748
1667332800000|2022-11-01 20:00:00|6339|6337|6340|6338|6341|6339|6329|6327|273
1667336400000|2022-11-01 21:00:00|6337.4|6333.4|6339|6335|6339.1|6335.1|6337.4|6333.4|0
1667340000000|2022-11-01 22:00:00|6339.1|6335.1|6345.2|6341.2|6346.2|6342.2|6338.8|6334.8|0
1667343600000|2022-11-01 23:00:00|6345.4|6341.4|6343|6339|6348.5|6344.5|6340.8|6336.8|0
1667347200000|2022-11-02 00:00:00|6343.3|6339.3|6352.9|6349.9|6355.5|6352.5|6338.1|6334.1|0
1667350800000|2022-11-02 01:00:00|6353.8|6350.8|6355.3|6352.3|6358.9|6355.9|6348.6|6345.6|0
1667354400000|2022-11-02 02:00:00|6357|6354|6359|6356|6360.8|6357.8|6350.1|6347.1|0
1667358000000|2022-11-02 03:00:00|6357.3|6354.3|6360.2|6357.2|6365.8|6362.8|6353.9|6350.9|0
1667361600000|2022-11-02 04:00:00|6358.5|6355.5|6359.8|6356.8|6362.2|6359.2|6354.5|6351.5|0
1667365200000|2022-11-02 05:00:00|6361.5|6358.5|6357.6|6354.6|6364.6|6361.6|6354.3|6351.3|0
1667368800000|2022-11-02 06:00:00|6355.9|6352.9|6349.2|6346.2|6357.6|6354.6|6347.3|6344.3|0
1667372400000|2022-11-02 07:00:00|6348.4|6345.4|6356.2|6354.2|6362|6360|6345|6343|1561
1667376000000|2022-11-02 08:00:00|6356|6354|6360.6|6359.6|6378.5|6377.5|6353.7|6352.7|6555
1667379600000|2022-11-02 09:00:00|6360.8|6359.8|6345.3|6344.3|6362.8|6361.8|6330.6|6329.6|5812
1667383200000|2022-11-02 10:00:00|6345.1|6344.1|6319.6|6318.6|6351.6|6350.6|6313.1|6312.1|3337
1667386800000|2022-11-02 11:00:00|6319.3|6318.3|6316.6|6315.6|6327.1|6326.1|6309.6|6308.6|3240
1667390400000|2022-11-02 12:00:00|6317.1|6316.1|6304.2|6303.2|6324.8|6323.8|6292.9|6291.9|4258
1667394000000|2022-11-02 13:00:00|6304.7|6303.7|6290.4|6289.4|6305.4|6304.4|6284.4|6283.4|4727
1667397600000|2022-11-02 14:00:00|6290.2|6289.2|6280.9|6279.9|6302.2|6301.2|6279.2|6278.2|5034
1667401200000|2022-11-02 15:00:00|6280.2|6279.2|6288.6|6287.6|6292.6|6291.6|6273.1|6272.1|5581
1667404800000|2022-11-02 16:00:00|6288.8|6287.8|6285.3|6283.3|6291.3|6290.3|6274.1|6272.1|8121
1667408400000|2022-11-02 17:00:00|6285.6|6283.6|6294.8|6292.8|6300.8|6298.8|6282.1|6280.1|1427
1667412000000|2022-11-02 18:00:00|6295.1|6293.1|6270.3|6268.3|6334.1|6332.1|6255.6|6253.6|5600
1667415600000|2022-11-02 19:00:00|6269.8|6267.8|6225.3|6223.3|6290.3|6288.3|6225.1|6223.1|3368
1667419200000|2022-11-02 20:00:00|6223.8|6221.8|6221.1|6219.1|6225.3|6223.3|6218.3|6216.3|542
1667422800000|2022-11-02 21:00:00|6222.6|6218.6|6223.7|6219.7|6226.2|6222.2|6221.3|6217.3|0
1667426400000|2022-11-02 22:00:00|6223.6|6219.6|6211.2|6207.2|6225.7|6221.7|6205.3|6201.3|0
1667430000000|2022-11-02 23:00:00|6211|6207|6204.2|6200.2|6211|6207|6199.6|6195.6|0
1667433600000|2022-11-03 00:00:00|6204|6200|6217.9|6214.9|6217.9|6214.9|6200.2|6196.6|0
1667437200000|2022-11-03 01:00:00|6219.6|6216.6|6235.2|6232.2|6243.9|6240.9|6217.4|6214.4|0
1667440800000|2022-11-03 02:00:00|6235.3|6232.3|6240.5|6237.5|6244.8|6241.8|6233.5|6230.5|0
1667444400000|2022-11-03 03:00:00|6241.3|6238.3|6247.2|6244.2|6249.1|6246.1|6238.7|6235.7|0
1667448000000|2022-11-03 04:00:00|6247.3|6244.3|6246.5|6243.5|6249|6246|6243.5|6240.5|0
1667451600000|2022-11-03 05:00:00|6246.4|6243.4|6236.1|6233.1|6254.7|6251.7|6236.1|6233.1|0
1667455200000|2022-11-03 06:00:00|6239.1|6236.1|6229.9|6226.9|6240.6|6237.6|6227.7|6224.7|0
1667458800000|2022-11-03 07:00:00|6230.4|6226.4|6217.3|6215.3|6230.4|6227.1|6204.6|6202.6|2820
1667462400000|2022-11-03 08:00:00|6216.8|6215.8|6226|6225|6234.1|6233.1|6205.3|6204.3|10258
1667466000000|2022-11-03 09:00:00|6225.5|6224.5|6245.2|6244.2|6245.7|6244.7|6224.5|6223.5|4077
1667469600000|2022-11-03 10:00:00|6245|6244|6229.5|6228.5|6246.5|6245.5|6220.5|6219.5|3695
1667473200000|2022-11-03 11:00:00|6229.2|6228.2|6219.5|6218.5|6233.5|6232.5|6217.7|6216.7|2245
1667476800000|2022-11-03 12:00:00|6218.5|6217.5|6193.1|6192.1|6238.7|6237.7|6192.3|6191.3|6316
1667480400000|2022-11-03 13:00:00|6193.3|6192.3|6202.6|6201.6|6224.1|6223.1|6191.1|6190.1|5309
1667484000000|2022-11-03 14:00:00|6202.1|6201.1|6238.8|6237.8|6240.8|6239.8|6195.3|6194.3|5605
1667487600000|2022-11-03 15:00:00|6239.1|6238.1|6231.1|6230.1|6245.3|6244.3|6223.6|6222.6|6415
1667491200000|2022-11-03 16:00:00|6231.3|6230.3|6244.1|6242.1|6248.6|6246.6|6229.6|6228.6|17435
1667494800000|2022-11-03 17:00:00|6243.6|6241.6|6235.8|6233.8|6247.6|6245.6|6235.6|6233.6|1342
1667498400000|2022-11-03 18:00:00|6236.1|6234.1|6246.8|6244.8|6248.1|6246.1|6231.6|6229.6|896
1667502000000|2022-11-03 19:00:00|6247.1|6245.1|6229.8|6227.8|6253.1|6251.1|6228.1|6226.1|1197
1667505600000|2022-11-03 20:00:00|6229.6|6227.6|6236.8|6234.8|6239.6|6237.6|6229.6|6227.6|256
1667509200000|2022-11-03 21:00:00|6235.1|6231.1|6233.6|6229.6|6237.2|6233.2|6232.9|6228.9|0
1667512800000|2022-11-03 22:00:00|6234.3|6230.3|6229.7|6225.7|6235.1|6231.1|6222.2|6218.2|0
1667516400000|2022-11-03 23:00:00|6230|6226|6228.7|6224.7|6231.7|6227.7|6225|6221|0
1667520000000|2022-11-04 00:00:00|6228.8|6224.8|6230.6|6227.6|6237.7|6233.7|6223.7|6220.7|0
1667523600000|2022-11-04 01:00:00|6228.9|6225.9|6237.6|6234.6|6239.1|6236.1|6223.6|6220.6|0
1667527200000|2022-11-04 02:00:00|6238.4|6235.4|6242.9|6239.9|6246.3|6243.3|6234.2|6231.2|0
1667530800000|2022-11-04 03:00:00|6243|6240|6249.7|6246.7|6249.7|6246.7|6241.1|6238.1|0
1667534400000|2022-11-04 04:00:00|6248|6245|6268.2|6265.2|6268.5|6265.5|6248|6245|0
1667538000000|2022-11-04 05:00:00|6269.9|6266.9|6273|6270|6281.9|6278.9|6264.9|6261.9|0
1667541600000|2022-11-04 06:00:00|6274.7|6271.7|6276.6|6273.6|6292.5|6289.5|6270.1|6267.1|0
1667545200000|2022-11-04 07:00:00|6274.9|6271.9|6286.8|6284.8|6301.6|6299.6|6271.3|6269.3|3248
1667548800000|2022-11-04 08:00:00|6287.3|6286.3|6316.3|6315.3|6317.6|6316.6|6280.8|6279.8|8780
1667552400000|2022-11-04 09:00:00|6316.6|6315.6|6343.6|6342.6|6348.1|6347.1|6312.6|6311.6|5915
1667556000000|2022-11-04 10:00:00|6344.1|6343.1|6380.8|6379.8|6382.6|6381.6|6343.3|6342.3|4646
1667559600000|2022-11-04 11:00:00|6380.1|6379.1|6396.8|6395.8|6402.6|6401.6|6370.3|6369.3|5898
1667563200000|2022-11-04 12:00:00|6397.1|6396.1|6403.5|6402.5|6405.3|6404.3|6338.1|6337.1|7974
1667566800000|2022-11-04 13:00:00|6403|6402|6420|6419|6427.3|6426.3|6396.8|6395.8|7291
1667570400000|2022-11-04 14:00:00|6420.3|6419.3|6448.5|6447.5|6468.3|6467.3|6418.5|6417.5|10478
1667574000000|2022-11-04 15:00:00|6448.8|6447.8|6401|6400|6453.3|6452.3|6399.3|6398.3|8354
1667577600000|2022-11-04 16:00:00|6401.3|6400.3|6409.8|6407.8|6426.8|6424.8|6389.5|6388.5|12979
1667581200000|2022-11-04 17:00:00|6409.3|6407.3|6396.3|6394.3|6418.5|6416.5|6395|6393|2266
1667584800000|2022-11-04 18:00:00|6396|6394|6417.3|6415.3|6420.8|6418.8|6374|6372|1913
1667588400000|2022-11-04 19:00:00|6417.5|6415.5|6433.5|6431.5|6435.5|6433.5|6412.5|6410.5|2085
1667592000000|2022-11-04 20:00:00|6433.8|6431.8|6429|6427|6439|6437|6427.5|6425.5|352
1667775600000|2022-11-06 23:00:00|6399|6395|6402.5|6398.5|6408.3|6404.3|6394.9|6390.9|0
1667779200000|2022-11-07 00:00:00|6402.8|6398.8|6401|6398|6415.9|6411.9|6391.9|6388.9|0
1667782800000|2022-11-07 01:00:00|6400.2|6397.2|6405.3|6402.3|6413.9|6410.9|6387.6|6384.6|0
1667786400000|2022-11-07 02:00:00|6405.3|6402.3|6405.6|6402.6|6405.7|6402.7|6393.4|6390.4|0
1667790000000|2022-11-07 03:00:00|6405.5|6402.5|6407.5|6404.5|6412.6|6409.6|6400.3|6397.3|0
1667793600000|2022-11-07 04:00:00|6406.7|6403.7|6410.9|6407.9|6414.4|6411.4|6405.8|6402.8|0
1667797200000|2022-11-07 05:00:00|6409.2|6406.2|6413.2|6410.2|6421.7|6418.7|6407.5|6404.5|0
1667800800000|2022-11-07 06:00:00|6413.2|6410.2|6416.1|6413.1|6425.4|6422.4|6413.1|6410.1|0
1667804400000|2022-11-07 07:00:00|6414.4|6411.4|6391.3|6389.3|6417.8|6415.8|6389.5|6387.5|2436
1667808000000|2022-11-07 08:00:00|6390.8|6389.8|6425.3|6424.3|6427|6426|6364.5|6363.5|12896
1667811600000|2022-11-07 09:00:00|6425.5|6424.5|6413.3|6412.3|6443.3|6442.3|6413.3|6412.3|5281
1667815200000|2022-11-07 10:00:00|6413.8|6412.8|6429|6428|6430.5|6429.5|6412.8|6411.8|2869
1667818800000|2022-11-07 11:00:00|6428.8|6427.8|6428.3|6427.3|6434.3|6433.3|6417.3|6416.3|2918
1667822400000|2022-11-07 12:00:00|6428|6427|6434.2|6433.2|6434.5|6433.5|6422.5|6421.5|2187
1667826000000|2022-11-07 13:00:00|6434.7|6433.7|6426|6425|6443|6442|6415.7|6414.7|4052
1667829600000|2022-11-07 14:00:00|6426.2|6425.2|6408|6407|6434.5|6433.5|6404.2|6403.2|5461
1667833200000|2022-11-07 15:00:00|6408.2|6407.2|6417.7|6416.7|6427.2|6426.2|6407.5|6406.5|4116
1667836800000|2022-11-07 16:00:00|6418|6417|6404.2|6402.2|6427|6425|6402.7|6400.7|9100
1667840400000|2022-11-07 17:00:00|6404|6402|6406.5|6404.5|6411.2|6409.2|6399.5|6397.5|1591
1667844000000|2022-11-07 18:00:00|6406.2|6404.2|6414.2|6412.2|6415.5|6413.5|6406|6404|746
1667847600000|2022-11-07 19:00:00|6414|6412|6426|6424|6432.7|6430.7|6414|6412|1469
1667851200000|2022-11-07 20:00:00|6425.7|6423.7|6412.7|6410.7|6432.2|6430.2|6411.2|6409.2|1752
1667854800000|2022-11-07 21:00:00|6413.2|6409.2|6411.3|6407.3|6415|6411|6407.4|6403.4|0
1667858400000|2022-11-07 22:00:00|6411.1|6407.1|6413.9|6409.9|6413.9|6409.9|6410.9|6406.9|0
1667862000000|2022-11-07 23:00:00|6413.2|6409.2|6418.5|6414.5|6418.8|6414.8|6408|6404|0
1667865600000|2022-11-08 00:00:00|6418.1|6414.1|6436.5|6433.5|6438.5|6435.5|6417.4|6413.4|0
1667869200000|2022-11-08 01:00:00|6434.8|6431.8|6430.9|6427.9|6434.9|6431.9|6425.8|6422.8|0
1667872800000|2022-11-08 02:00:00|6429.2|6426.2|6418.8|6415.8|6430.9|6427.9|6418.8|6415.8|0
1667876400000|2022-11-08 03:00:00|6418.9|6415.9|6420.6|6417.6|6422.4|6419.4|6418.8|6415.8|0
1667880000000|2022-11-08 04:00:00|6420.7|6417.7|6415.7|6412.7|6422.4|6419.4|6412.1|6409.1|0
1667883600000|2022-11-08 05:00:00|6415.6|6412.6|6414.3|6411.3|6417.8|6414.8|6407.2|6404.2|0
1667887200000|2022-11-08 06:00:00|6414.4|6411.4|6419.6|6416.6|6425.8|6422.8|6414.4|6411.4|0
1667890800000|2022-11-08 07:00:00|6418|6415|6397.2|6395.2|6421.2|6419.2|6391.7|6389.7|1810
1667894400000|2022-11-08 08:00:00|6396.7|6395.7|6383.8|6382.8|6397.5|6396.5|6377.2|6376.2|8319
1667898000000|2022-11-08 09:00:00|6384.1|6383.1|6406.6|6405.6|6408.1|6407.1|6381.1|6380.1|2312
1667901600000|2022-11-08 10:00:00|6406.1|6405.1|6403.8|6402.8|6414.1|6413.1|6400.6|6399.6|2013
1667905200000|2022-11-08 11:00:00|6403.6|6402.6|6414.1|6413.1|6420.6|6419.6|6401.6|6400.6|2154
1667908800000|2022-11-08 12:00:00|6413.6|6412.6|6421.3|6420.3|6422.1|6421.1|6410.1|6409.1|1823
1667912400000|2022-11-08 13:00:00|6421.6|6420.6|6424.1|6423.1|6430.6|6429.6|6414.8|6413.8|2682
1667916000000|2022-11-08 14:00:00|6423.6|6422.6|6421.3|6420.3|6430.1|6429.1|6413.3|6412.3|4155
1667919600000|2022-11-08 15:00:00|6419.3|6418.3|6443.1|6442.1|6452.1|6451.1|6419.3|6418.3|4606
1667923200000|2022-11-08 16:00:00|6442.8|6441.8|6444.6|6442.6|6449.8|6447.8|6435.6|6434.6|11226
1667926800000|2022-11-08 17:00:00|6445.1|6443.1|6441.1|6439.1|6446.8|6444.8|6438.3|6436.3|2122
1667930400000|2022-11-08 18:00:00|6441.3|6439.3|6411.8|6409.8|6448.1|6446.1|6407.6|6405.6|2063
1667934000000|2022-11-08 19:00:00|6411.6|6409.6|6415.6|6413.6|6422.8|6420.8|6388.1|6386.1|1636
1667937600000|2022-11-08 20:00:00|6415.8|6413.8|6427.6|6425.6|6446.3|6444.3|6414.6|6412.6|1517
1667941200000|2022-11-08 21:00:00|6429|6425|6424|6420|6429|6425|6413.1|6409.1|0
1667944800000|2022-11-08 22:00:00|6423.8|6419.8|6422.7|6418.7|6425.6|6421.6|6422|6418|0
1667948400000|2022-11-08 23:00:00|6423.6|6419.6|6440.4|6436.4|6442.6|6438.6|6420.7|6416.7|0
1667952000000|2022-11-09 00:00:00|6440|6436|6431.3|6428.3|6440|6436|6426.1|6422.1|0
1667955600000|2022-11-09 01:00:00|6433|6430|6434.7|6431.7|6446.8|6443.8|6426.2|6423.2|0
1667959200000|2022-11-09 02:00:00|6435.6|6432.6|6436.4|6433.4|6441.7|6438.7|6429.5|6426.5|0
1667962800000|2022-11-09 03:00:00|6436.5|6433.5|6425.8|6422.8|6439.9|6436.9|6420.6|6417.6|0
1667966400000|2022-11-09 04:00:00|6424.9|6421.9|6434.7|6431.7|6438.6|6435.6|6417.2|6414.2|0
1667970000000|2022-11-09 05:00:00|6434.6|6431.6|6426.5|6423.5|6438|6435|6421.2|6418.2|0
1667973600000|2022-11-09 06:00:00|6424.8|6421.8|6416.5|6413.5|6428.4|6425.4|6414.8|6411.8|0
1667977200000|2022-11-09 07:00:00|6421.5|6418.5|6420.6|6418.6|6425.8|6423.8|6413.1|6411.1|1269
1667980800000|2022-11-09 08:00:00|6420.1|6419.1|6429.1|6428.1|6448.1|6447.1|6420.1|6419.1|6253
1667984400000|2022-11-09 09:00:00|6429.3|6428.3|6414.1|6413.1|6434.6|6433.6|6409.6|6408.6|3414
1667988000000|2022-11-09 10:00:00|6413.8|6412.8|6425.8|6424.8|6427.8|6426.8|6405.1|6404.1|2668
1667991600000|2022-11-09 11:00:00|6426.1|6425.1|6425.6|6424.6|6432.6|6431.6|6421.6|6420.6|1951
1667995200000|2022-11-09 12:00:00|6424.8|6423.8|6428.2|6427.2|6431.5|6430.5|6417.1|6416.1|1525
1667998800000|2022-11-09 13:00:00|6428|6427|6419.2|6418.2|6433|6432|6408.7|6407.7|3636
1668002400000|2022-11-09 14:00:00|6419|6418|6417.2|6416.2|6427.2|6426.2|6412|6411|4426
1668006000000|2022-11-09 15:00:00|6415.7|6414.7|6419.3|6418.3|6445|6444|6412|6411|8976
1668009600000|2022-11-09 16:00:00|6419|6418|6440.5|6438.5|6446.5|6444.5|6419|6418|9654
1668013200000|2022-11-09 17:00:00|6440.3|6438.3|6434.3|6432.3|6442.8|6440.8|6427|6425|1196
1668016800000|2022-11-09 18:00:00|6434|6432|6409|6407|6437|6435|6402.5|6400.5|1371
1668020400000|2022-11-09 19:00:00|6409.5|6407.5|6397.8|6395.8|6417.5|6415.5|6395|6393|734
1668024000000|2022-11-09 20:00:00|6397.5|6395.5|6388.8|6386.8|6412|6410|6387.5|6385.5|1047
1668027600000|2022-11-09 21:00:00|6388.3|6384.8|6390.6|6386.6|6395.2|6391.2|6385.1|6381.1|0
1668031200000|2022-11-09 22:00:00|6390.1|6386.1|6390|6386|6390.9|6386.9|6386.3|6382.3|0
1668034800000|2022-11-09 23:00:00|6391.2|6387.2|6392.2|6388.2|6396.1|6392.1|6387.1|6383.1|0
1668038400000|2022-11-10 00:00:00|6391.5|6387.5|6394.2|6391.2|6400.6|6397.6|6389.9|6385.9|0
1668042000000|2022-11-10 01:00:00|6395|6392|6397.5|6394.5|6403.6|6400.6|6394.1|6391.1|0
1668045600000|2022-11-10 02:00:00|6397.6|6394.6|6392.4|6389.4|6399.3|6396.3|6385.5|6382.5|0
1668049200000|2022-11-10 03:00:00|6390.7|6387.7|6397.3|6394.3|6399.1|6396.1|6388.9|6385.9|0
1668052800000|2022-11-10 04:00:00|6397.4|6394.4|6399.6|6396.6|6400.6|6397.6|6393.4|6390.4|0
1668056400000|2022-11-10 05:00:00|6398.8|6395.8|6401.3|6398.3|6404.7|6401.7|6396.2|6393.2|0
1668060000000|2022-11-10 06:00:00|6402.2|6399.2|6398.1|6395.1|6403.9|6400.9|6390.2|6387.2|0
1668063600000|2022-11-10 07:00:00|6398.9|6395.9|6406.5|6404.5|6414.3|6412.3|6396.5|6394.5|2040
1668067200000|2022-11-10 08:00:00|6406|6405|6391|6390|6422.7|6421.7|6391|6390|8534
1668070800000|2022-11-10 09:00:00|6390.7|6389.7|6397.7|6396.7|6411.2|6410.2|6385.7|6384.7|5404
1668074400000|2022-11-10 10:00:00|6398|6397|6400.7|6399.7|6402.2|6401.2|6381|6380|3433
1668078000000|2022-11-10 11:00:00|6399.7|6398.7|6399.5|6398.5|6412|6411|6383.5|6382.5|3912
1668081600000|2022-11-10 12:00:00|6399|6398|6410.4|6409.4|6410.4|6409.4|6397.7|6396.7|1911
1668085200000|2022-11-10 13:00:00|6410.1|6409.1|6535.6|6534.6|6542.6|6541.6|6408.4|6407.4|17294
1668088800000|2022-11-10 14:00:00|6536.1|6535.1|6538.1|6537.1|6541.9|6540.9|6496.6|6495.6|11340
1668092400000|2022-11-10 15:00:00|6537.9|6536.9|6548.6|6547.6|6577.6|6576.6|6537.9|6536.9|10288
1668096000000|2022-11-10 16:00:00|6548.8|6547.8|6564.1|6562.1|6578.6|6576.6|6541.1|6540.1|17349
1668099600000|2022-11-10 17:00:00|6564.3|6562.3|6536.1|6534.1|6564.8|6562.8|6534.8|6532.8|3441
1668103200000|2022-11-10 18:00:00|6537.6|6535.6|6554.8|6552.8|6558.3|6556.3|6537.1|6535.1|1706
1668106800000|2022-11-10 19:00:00|6555.1|6553.1|6553.1|6551.1|6559.1|6557.1|6550.6|6548.6|1264
1668110400000|2022-11-10 20:00:00|6552.8|6550.8|6578.1|6576.1|6579.1|6577.1|6549.6|6547.6|1875
1668114000000|2022-11-10 21:00:00|6579.8|6577.8|6595.9|6591.9|6596.4|6592.4|6577.2|6573.2|0
1668117600000|2022-11-10 22:00:00|6595.2|6591.2|6594.7|6590.7|6598.6|6594.6|6594.3|6590.3|0
1668121200000|2022-11-10 23:00:00|6594.3|6590.3|6593|6589|6596.6|6592.6|6584|6580|0
1668124800000|2022-11-11 00:00:00|6592.6|6588.6|6583.1|6580.1|6595.5|6591.5|6569.7|6566.7|0
1668128400000|2022-11-11 01:00:00|6583.9|6580.9|6559.8|6556.8|6588.2|6585.2|6558.1|6555.1|0
1668132000000|2022-11-11 02:00:00|6559.9|6556.9|6581.5|6578.5|6586.8|6583.8|6559.9|6556.9|0
1668135600000|2022-11-11 03:00:00|6581.4|6578.4|6579.8|6576.8|6583.1|6580.1|6574.6|6571.6|0
1668139200000|2022-11-11 04:00:00|6578.9|6575.9|6592.2|6589.2|6593.1|6590.1|6576.3|6573.3|0
1668142800000|2022-11-11 05:00:00|6591.4|6588.4|6617.7|6614.7|6618|6615|6584.6|6581.6|0
1668146400000|2022-11-11 06:00:00|6616|6613|6615|6612|6624.9|6621.9|6610.6|6607.6|0
1668150000000|2022-11-11 07:00:00|6615.8|6612.8|6637.1|6635.1|6639.6|6637.6|6615|6611.5|3078
1668153600000|2022-11-11 08:00:00|6636.6|6635.6|6635.2|6634.2|6637.4|6636.4|6600.8|6599.8|15003
1668157200000|2022-11-11 09:00:00|6634.9|6633.9|6607.2|6606.2|6635.4|6634.4|6603.2|6602.2|5403
1668160800000|2022-11-11 10:00:00|6607.4|6606.4|6593.2|6592.2|6612.2|6611.2|6579.7|6578.7|5708
1668164400000|2022-11-11 11:00:00|6592.7|6591.7|6582.2|6581.2|6597.2|6596.2|6576.2|6575.2|3429
1668168000000|2022-11-11 12:00:00|6582.4|6581.4|6591.7|6590.7|6592.7|6591.7|6572.7|6571.7|3298
1668171600000|2022-11-11 13:00:00|6591.4|6590.4|6589.2|6588.2|6595.2|6594.2|6576.2|6575.2|9355
1668175200000|2022-11-11 14:00:00|6589.4|6588.4|6593.4|6592.4|6596.7|6595.7|6573.7|6572.7|5369
1668178800000|2022-11-11 15:00:00|6593.7|6592.7|6604.7|6603.7|6614.4|6613.4|6574.7|6573.7|6671
1668182400000|2022-11-11 16:00:00|6605.2|6604.2|6603.2|6601.2|6614.2|6613.2|6592.9|6590.9|9732
1668186000000|2022-11-11 17:00:00|6602.7|6600.7|6622.7|6620.7|6626.9|6624.9|6600.2|6598.2|2762
1668189600000|2022-11-11 18:00:00|6622.9|6620.9|6632.9|6630.9|6636.7|6634.7|6622.9|6620.9|1426
1668193200000|2022-11-11 19:00:00|6633.2|6631.2|6642.7|6640.7|6643.9|6641.9|6629.7|6627.7|1133
1668196800000|2022-11-11 20:00:00|6642.9|6640.9|6635.9|6633.9|6643.2|6641.2|6626.2|6624.2|1927
1668200400000|2022-11-11 21:00:00|6637.6|6633.6|6635.3|6631.3|6640.5|6636.5|6630.6|6626.6|0
1668380400000|2022-11-13 23:00:00|6613.1|6609.1|6625.9|6621.9|6628.8|6624.8|6609.9|6605.9|0
1668384000000|2022-11-14 00:00:00|6625.3|6621.3|6617.7|6614.7|6630|6626|6612.6|6609.6|0
1668387600000|2022-11-14 01:00:00|6617.8|6614.8|6622.4|6619.4|6631|6628|6617.7|6614.7|0
1668391200000|2022-11-14 02:00:00|6624|6621|6627.2|6624.2|6627.2|6624.2|6615.6|6612.6|0
1668394800000|2022-11-14 03:00:00|6628.9|6625.9|6631.9|6628.9|6632.2|6629.2|6625.5|6622.5|0
1668398400000|2022-11-14 04:00:00|6630.3|6627.3|6625.3|6622.3|6630.3|6627.3|6621.7|6618.7|0
1668402000000|2022-11-14 05:00:00|6625.2|6622.2|6616.8|6613.8|6633.5|6630.5|6616.8|6613.8|0
1668405600000|2022-11-14 06:00:00|6617.6|6614.6|6625.6|6622.6|6625.6|6622.6|6614.2|6611.2|0
1668409200000|2022-11-14 07:00:00|6624.8|6621.8|6620.4|6618.4|6629.7|6627.7|6618.2|6616.2|1984
1668412800000|2022-11-14 08:00:00|6619.9|6618.9|6625.4|6624.4|6633.2|6632.2|6611.7|6610.7|12212
1668416400000|2022-11-14 09:00:00|6625.7|6624.7|6611.4|6610.4|6626.4|6625.4|6609.4|6608.4|18049
1668420000000|2022-11-14 10:00:00|6611.2|6610.2|6610.4|6609.4|6623.7|6622.7|6604.9|6603.9|12352
1668423600000|2022-11-14 11:00:00|6610.7|6609.7|6614.2|6613.2|6619.2|6618.2|6607.2|6606.2|15709
1668427200000|2022-11-14 12:00:00|6613.7|6612.7|6616.8|6615.8|6623.3|6622.3|6610.2|6609.2|6726
1668430800000|2022-11-14 13:00:00|6616.5|6615.5|6626.3|6625.3|6628.3|6627.3|6611.5|6610.5|8739
1668434400000|2022-11-14 14:00:00|6626.5|6625.5|6643.3|6642.3|6645.3|6644.3|6622.3|6621.3|10149
1668438000000|2022-11-14 15:00:00|6643.5|6642.5|6624.1|6623.1|6663.4|6662.4|6620.4|6619.4|11958
1668441600000|2022-11-14 16:00:00|6623.9|6622.9|6610.5|6608.5|6625.4|6624.4|6602|6600|20997
1668445200000|2022-11-14 17:00:00|6610.7|6608.7|6611.2|6609.2|6620|6618|6604.2|6602.2|5145
1668448800000|2022-11-14 18:00:00|6611.5|6609.5|6626.5|6624.5|6627.7|6625.7|6610.2|6608.2|1107
1668452400000|2022-11-14 19:00:00|6626.2|6624.2|6617.2|6615.2|6627|6625|6613|6611|568
1668456000000|2022-11-14 20:00:00|6617.5|6615.5|6577.5|6575.5|6622.5|6620.5|6577.5|6575.5|1506
1668459600000|2022-11-14 21:00:00|6581.5|6577.5|6596.1|6592.1|6596.6|6592.6|6581.5|6577.5|0
1668463200000|2022-11-14 22:00:00|6595.7|6591.7|6596|6592|6597.3|6593.3|6594.1|6590.1|0
1668466800000|2022-11-14 23:00:00|6595.2|6591.2|6594.1|6590.1|6600.8|6596.8|6594.1|6590.1|0
1668470400000|2022-11-15 00:00:00|6594.6|6590.6|6584.1|6581.1|6597.5|6593.5|6584.1|6581.1|0
1668474000000|2022-11-15 01:00:00|6584.2|6581.2|6597.6|6594.6|6601|6598|6584.2|6581.2|0
1668477600000|2022-11-15 02:00:00|6595.9|6592.9|6618.9|6615.9|6618.9|6615.9|6595.9|6592.9|0
1668481200000|2022-11-15 03:00:00|6618.8|6615.8|6620.3|6617.3|6623.7|6620.7|6615.3|6612.3|0
1668484800000|2022-11-15 04:00:00|6620.4|6617.4|6616.9|6613.9|6620.4|6617.4|6613.6|6610.6|0
1668488400000|2022-11-15 05:00:00|6618.5|6615.5|6619.8|6616.8|6623.8|6620.8|6616.9|6613.9|0
1668492000000|2022-11-15 06:00:00|6621.5|6618.5|6619.9|6616.9|6624.8|6621.8|6618.4|6615.4|0
1668495600000|2022-11-15 07:00:00|6619.1|6616.1|6628.5|6626.5|6644.5|6642.5|6618.2|6616|3669
1668499200000|2022-11-15 08:00:00|6628|6627|6634.3|6633.3|6641.2|6640.2|6622.2|6621.2|43762
1668502800000|2022-11-15 09:00:00|6634.6|6633.6|6627.3|6626.3|6638.8|6637.8|6623.8|6622.8|27097
1668506400000|2022-11-15 10:00:00|6626.1|6625.1|6628.8|6627.8|6639.6|6638.6|6621.8|6620.8|15359
1668510000000|2022-11-15 11:00:00|6628.6|6627.6|6636.1|6635.1|6636.1|6635.1|6623.6|6622.6|15516
1668513600000|2022-11-15 12:00:00|6635.1|6634.1|6644.4|6643.4|6646.2|6645.2|6627.6|6626.6|18310
1668517200000|2022-11-15 13:00:00|6644.9|6643.9|6664.2|6663.2|6686.7|6685.7|6642.7|6641.7|14737
1668520800000|2022-11-15 14:00:00|6663.9|6662.9|6636.9|6635.9|6665.2|6664.2|6627.9|6626.9|18879
1668524400000|2022-11-15 15:00:00|6637.4|6636.4|6625.4|6624.4|6640.1|6639.1|6623.9|6622.9|16826
1668528000000|2022-11-15 16:00:00|6625.9|6624.9|6657.6|6655.6|6667.4|6665.4|6621.4|6620.4|20262
1668531600000|2022-11-15 17:00:00|6657.9|6655.9|6647.6|6645.6|6658.4|6656.4|6643.6|6641.6|1549
1668535200000|2022-11-15 18:00:00|6647.9|6645.9|6568.4|6566.4|6651.4|6649.4|6540.1|6538.1|5859
1668538800000|2022-11-15 19:00:00|6568.6|6566.6|6607.4|6605.4|6614.1|6612.1|6544.9|6542.9|4077
1668542400000|2022-11-15 20:00:00|6606.9|6604.9|6591.9|6589.9|6614.4|6612.4|6579.1|6577.1|1585
1668546000000|2022-11-15 21:00:00|6592.2|6588.2|6584.8|6580.8|6597.4|6593.4|6579.4|6575.4|0
1668549600000|2022-11-15 22:00:00|6585.6|6581.6|6582.3|6578.3|6586|6582|6581.9|6577.9|0
1668553200000|2022-11-15 23:00:00|6582.2|6578.2|6586|6582|6586.7|6582.7|6569.4|6565.4|0
1668556800000|2022-11-16 00:00:00|6585.9|6581.9|6552.4|6549.4|6586.9|6582.9|6551.7|6548.7|0
1668560400000|2022-11-16 01:00:00|6554|6551|6566|6563|6566|6563|6552|6549|0
1668564000000|2022-11-16 02:00:00|6565.9|6562.9|6579.1|6576.1|6584.3|6581.3|6563.4|6560.4|0
1668567600000|2022-11-16 03:00:00|6580.8|6577.8|6580.9|6577.9|6587.6|6584.6|6572.5|6569.5|0
1668571200000|2022-11-16 04:00:00|6580.8|6577.8|6570.5|6567.5|6580.9|6577.9|6568.8|6565.8|0
1668574800000|2022-11-16 05:00:00|6572.1|6569.1|6625.7|6622.7|6627.5|6624.5|6565.4|6562.4|0
1668578400000|2022-11-16 06:00:00|6624.9|6621.9|6623.6|6620.6|6630.2|6627.2|6611.5|6608.5|0
1668582000000|2022-11-16 07:00:00|6626.9|6623.9|6637.6|6635.6|6645.1|6643.1|6620.1|6618.1|2995
1668585600000|2022-11-16 08:00:00|6637.1|6636.1|6644.6|6643.6|6657.6|6656.6|6629.1|6628.1|21527
1668589200000|2022-11-16 09:00:00|6644.4|6643.4|6625.4|6624.4|6648.4|6647.4|6621.1|6620.1|8164
1668592800000|2022-11-16 10:00:00|6625.6|6624.6|6621.1|6620.1|6641.1|6640.1|6616.9|6615.9|13885
1668596400000|2022-11-16 11:00:00|6620.9|6619.9|6614.6|6613.6|6623.1|6622.1|6600.9|6599.9|19285
1668600000000|2022-11-16 12:00:00|6613.9|6612.9|6612.6|6611.6|6614.4|6613.4|6602.4|6601.4|7924
1668603600000|2022-11-16 13:00:00|6612.3|6611.3|6615.6|6614.6|6626.1|6625.1|6594.1|6593.1|7832
1668607200000|2022-11-16 14:00:00|6616.3|6615.3|6588.6|6587.6|6622.1|6621.1|6587.1|6586.1|14310
1668610800000|2022-11-16 15:00:00|6588.3|6587.3|6596.2|6595.2|6607.9|6606.9|6588.1|6587.1|14570
1668614400000|2022-11-16 16:00:00|6595.7|6594.7|6610.4|6608.4|6615.7|6613.7|6594.2|6593.2|14171
1668618000000|2022-11-16 17:00:00|6610.2|6608.2|6619.9|6617.9|6625.2|6623.2|6601.9|6599.9|3246
1668621600000|2022-11-16 18:00:00|6619.7|6617.7|6599.9|6597.9|6620.4|6618.4|6598.2|6596.2|635
1668625200000|2022-11-16 19:00:00|6599.7|6597.7|6611.9|6609.9|6613.4|6611.4|6598.9|6596.9|390
1668628800000|2022-11-16 20:00:00|6611.7|6609.7|6599.9|6597.9|6612.7|6610.7|6598.2|6596.2|1055
1668632400000|2022-11-16 21:00:00|6614.4|6612.4|6609.9|6605.9|6620|6616|6601|6597|0
1668636000000|2022-11-16 22:00:00|6609.8|6605.8|6612.2|6608.2|6612.7|6608.7|6608.4|6604.4|0
1668639600000|2022-11-16 23:00:00|6613.3|6609.3|6613.4|6609.4|6614.9|6610.9|6609.2|6605.2|0
1668643200000|2022-11-17 00:00:00|6613|6609|6609.9|6606.9|6616.1|6612.1|6602.1|6599.1|0
1668646800000|2022-11-17 01:00:00|6610.7|6607.7|6603.9|6600.9|6615.8|6612.8|6598.9|6595.9|0
1668650400000|2022-11-17 02:00:00|6602.2|6599.2|6603.9|6600.9|6605.6|6602.6|6595.6|6592.6|0
1668654000000|2022-11-17 03:00:00|6602.2|6599.2|6604|6601|6605.6|6602.6|6598.9|6595.9|0
1668657600000|2022-11-17 04:00:00|6605.6|6602.6|6603|6600|6608.8|6605.8|6602.2|6599.2|0
1668661200000|2022-11-17 05:00:00|6603.9|6600.9|6608.4|6605.4|6614.9|6611.9|6603.9|6600.9|0
1668664800000|2022-11-17 06:00:00|6608.5|6605.5|6628.1|6625.1|6637.9|6634.9|6608.4|6605.4|0
1668668400000|2022-11-17 07:00:00|6628.6|6624.6|6625.4|6623.4|6633.7|6631.7|6617.4|6615.4|995
1668672000000|2022-11-17 08:00:00|6624.9|6623.9|6601.9|6600.9|6636.2|6635.2|6601.7|6600.7|7590
1668675600000|2022-11-17 09:00:00|6601.7|6600.7|6571.9|6570.9|6603.4|6602.4|6568.9|6567.9|7981
1668679200000|2022-11-17 10:00:00|6572.2|6571.2|6552.2|6551.2|6583.9|6582.9|6550.7|6549.7|12668
1668682800000|2022-11-17 11:00:00|6551.9|6550.9|6561.7|6560.7|6567.4|6566.4|6549.2|6548.2|11346
1668686400000|2022-11-17 12:00:00|6562.7|6561.7|6547.3|6546.3|6567.9|6566.9|6545|6544|4818
1668690000000|2022-11-17 13:00:00|6548|6547|6524.5|6523.5|6550.8|6549.8|6524.5|6523.5|6681
1668693600000|2022-11-17 14:00:00|6525|6524|6544.5|6543.5|6553.3|6552.3|6522.3|6521.3|7562
1668697200000|2022-11-17 15:00:00|6544.3|6543.3|6555.2|6554.2|6565.9|6564.9|6541|6540|4592
1668700800000|2022-11-17 16:00:00|6554.9|6553.9|6602.2|6600.2|6602.2|6600.2|6554.2|6553.2|9881
1668704400000|2022-11-17 17:00:00|6601.9|6599.9|6606.2|6604.2|6607.7|6605.7|6592.2|6590.2|2811
1668708000000|2022-11-17 18:00:00|6606.4|6604.4|6600.9|6598.9|6608.2|6606.2|6597.7|6595.7|556
1668711600000|2022-11-17 19:00:00|6601.2|6599.2|6599.9|6597.9|6606.2|6604.2|6590.9|6588.9|541
1668715200000|2022-11-17 20:00:00|6600.2|6598.2|6611.9|6609.9|6612.2|6610.2|6585.7|6583.7|506
1668718800000|2022-11-17 21:00:00|6593.9|6591.9|6612.8|6608.8|6616.8|6612.8|6593.9|6591.9|0
1668722400000|2022-11-17 22:00:00|6612.6|6608.6|6613.5|6609.5|6615|6611|6611.8|6607.8|0
1668726000000|2022-11-17 23:00:00|6612.8|6608.8|6602.4|6598.4|6618.1|6614.1|6601.7|6597.7|0
1668729600000|2022-11-18 00:00:00|6603|6599|6611.9|6608.9|6611.9|6608.9|6600.7|6596.7|0
1668733200000|2022-11-18 01:00:00|6612.7|6609.7|6608.5|6605.5|6617.2|6614.2|6603.4|6600.4|0
1668736800000|2022-11-18 02:00:00|6610.1|6607.1|6611.6|6608.6|6616.8|6613.8|6608.3|6605.3|0
1668740400000|2022-11-18 03:00:00|6611.7|6608.7|6618.2|6615.2|6619.9|6616.9|6611.5|6608.5|0
1668744000000|2022-11-18 04:00:00|6618.1|6615.1|6611.2|6608.2|6618.2|6615.2|6608|6605|0
1668747600000|2022-11-18 05:00:00|6609.5|6606.5|6607.9|6604.9|6613.7|6610.7|6602.7|6599.7|0
1668751200000|2022-11-18 06:00:00|6608.8|6605.8|6601.2|6598.2|6611.3|6608.3|6596.1|6593.1|0
1668754800000|2022-11-18 07:00:00|6602.9|6599.9|6609.7|6607.7|6624.4|6622.4|6602.9|6599.4|2571
1668758400000|2022-11-18 08:00:00|6609.2|6608.2|6631.5|6630.5|6631.5|6630.5|6599.9|6598.9|7680
1668762000000|2022-11-18 09:00:00|6631.7|6630.7|6618|6617|6644.7|6643.7|6617.5|6616.5|7405
1668765600000|2022-11-18 10:00:00|6618.2|6617.2|6660.7|6659.7|6665.2|6664.2|6616.2|6615.2|6978
1668769200000|2022-11-18 11:00:00|6660.5|6659.5|6649.5|6648.5|6662.2|6661.2|6644.5|6643.5|2961
1668772800000|2022-11-18 12:00:00|6648.7|6647.7|6647.5|6646.5|6664.5|6663.5|6640.5|6639.5|2972
1668776400000|2022-11-18 13:00:00|6647.7|6646.7|6657|6656|6663.5|6662.5|6645.5|6644.5|3440
1668780000000|2022-11-18 14:00:00|6656.7|6655.7|6640.5|6639.5|6662.5|6661.5|6636.2|6635.2|6195
1668783600000|2022-11-18 15:00:00|6641.2|6640.2|6633.8|6632.8|6642.5|6641.5|6624.8|6623.8|6239
1668787200000|2022-11-18 16:00:00|6634|6633|6639.8|6637.8|6651.5|6649.5|6628.3|6627.3|9460
1668790800000|2022-11-18 17:00:00|6640.3|6638.3|6632|6630|6641.3|6639.3|6625.5|6623.5|1837
1668794400000|2022-11-18 18:00:00|6631.8|6629.8|6637.3|6635.3|6645.3|6643.3|6629.5|6627.5|568
1668798000000|2022-11-18 19:00:00|6637|6635|6649|6647|6649.5|6647.5|6637|6635|406
1668801600000|2022-11-18 20:00:00|6648.8|6646.8|6657.5|6655.5|6663.3|6661.3|6646.5|6644.5|1134
1668805200000|2022-11-18 21:00:00|6658.9|6654.9|6656.2|6652.2|6658.9|6654.9|6647.2|6643.2|0
1668985200000|2022-11-20 23:00:00|6665.8|6661.8|6651.9|6647.9|6667.6|6663.6|6650|6646|0
1668988800000|2022-11-21 00:00:00|6652.2|6648.2|6641.1|6638.1|6653.9|6649.9|6640.2|6637.2|0
1668992400000|2022-11-21 01:00:00|6641|6638|6628|6625|6641.1|6638.1|6627.8|6624.8|0
1668996000000|2022-11-21 02:00:00|6627.9|6624.9|6626.1|6623.1|6630.9|6627.9|6622.5|6619.5|0
1668999600000|2022-11-21 03:00:00|6624.4|6621.4|6630.9|6627.9|6631.8|6628.8|6624.4|6621.4|0
1669003200000|2022-11-21 04:00:00|6630.1|6627.1|6631.8|6628.8|6633.6|6630.6|6630.1|6627.1|0
1669006800000|2022-11-21 05:00:00|6633.5|6630.5|6634.6|6631.6|6634.6|6631.6|6627.9|6624.9|0
1669010400000|2022-11-21 06:00:00|6634.7|6631.7|6628|6625|6641.6|6638.6|6626.3|6623.3|0
1669014000000|2022-11-21 07:00:00|6626.3|6623.3|6620.5|6618.5|6630.8|6628.8|6620.5|6618.5|1198
1669017600000|2022-11-21 08:00:00|6620|6619|6626.7|6625.7|6636.8|6635.8|6613.8|6612.8|8567
1669021200000|2022-11-21 09:00:00|6626.4|6625.4|6631.2|6630.2|6638.7|6637.7|6619.2|6618.2|3317
1669024800000|2022-11-21 10:00:00|6631.4|6630.4|6632.2|6631.2|6637.7|6636.7|6623.7|6622.7|2289
1669028400000|2022-11-21 11:00:00|6631.4|6630.4|6625.2|6624.2|6639.9|6638.9|6620.4|6619.4|2452
1669032000000|2022-11-21 12:00:00|6625.7|6624.7|6628|6627|6633.2|6632.2|6623.2|6622.2|1387
1669035600000|2022-11-21 13:00:00|6627.7|6626.7|6630.2|6629.2|6634|6633|6626|6625|1951
1669039200000|2022-11-21 14:00:00|6630|6629|6646.2|6645.2|6648.5|6647.5|6626|6625|4261
1669042800000|2022-11-21 15:00:00|6646.5|6645.5|6633.3|6632.3|6650.7|6649.7|6621.1|6620.1|4147
1669046400000|2022-11-21 16:00:00|6633.6|6632.6|6635.8|6633.8|6644.8|6642.8|6630.1|6628.1|8245
1669050000000|2022-11-21 17:00:00|6636.1|6634.1|6650.3|6648.3|6655.6|6653.6|6635.6|6633.6|1850
1669053600000|2022-11-21 18:00:00|6650.1|6648.1|6652.8|6650.8|6665.1|6663.1|6650.1|6648.1|967
1669057200000|2022-11-21 19:00:00|6652.6|6650.6|6655.6|6653.6|6660.8|6658.8|6652.6|6650.6|639
1669060800000|2022-11-21 20:00:00|6655.8|6653.8|6656.1|6654.1|6661.8|6659.8|6652.3|6650.3|835
1669064400000|2022-11-21 21:00:00|6662.6|6660.6|6655.9|6651.9|6662.6|6660.6|6653.9|6649.9|0
1669068000000|2022-11-21 22:00:00|6655.8|6651.8|6655.8|6651.8|6657.5|6653.5|6655.6|6651.6|0
1669071600000|2022-11-21 23:00:00|6656.1|6652.1|6658.7|6654.7|6660.2|6656.2|6654.2|6650.2|0
1669075200000|2022-11-22 00:00:00|6659|6655|6661.7|6658.7|6668.9|6665.9|6657.8|6653.8|0
1669078800000|2022-11-22 01:00:00|6660|6657|6658.6|6655.6|6671.8|6668.8|6657|6654|0
1669082400000|2022-11-22 02:00:00|6658.7|6655.7|6654.5|6651.5|6658.7|6655.7|6650.6|6647.6|0
1669086000000|2022-11-22 03:00:00|6654.6|6651.6|6656.2|6653.2|6661.1|6658.1|6654.3|6651.3|0
1669089600000|2022-11-22 04:00:00|6657.8|6654.8|6652.4|6649.4|6657.8|6654.8|6652.3|6649.3|0
1669093200000|2022-11-22 05:00:00|6654|6651|6649.5|6646.5|6654.1|6651.1|6647.4|6644.4|0
1669096800000|2022-11-22 06:00:00|6650.3|6647.3|6650.1|6647.1|6654.7|6651.7|6646.4|6643.4|0
1669100400000|2022-11-22 07:00:00|6650.6|6646.6|6641.1|6639.1|6650.6|6648.6|6637.3|6635.3|1822
1669104000000|2022-11-22 08:00:00|6640.8|6638.8|6641|6640|6649.8|6648.8|6615.3|6614.3|8261
1669107600000|2022-11-22 09:00:00|6640.8|6639.8|6660.3|6659.3|6665.8|6664.8|6640.5|6639.5|4790
1669111200000|2022-11-22 10:00:00|6660.5|6659.5|6639|6638|6662.3|6661.3|6636.8|6635.8|3285
1669114800000|2022-11-22 11:00:00|6639.3|6638.3|6625.3|6624.3|6643.8|6642.8|6619|6618|2902
1669118400000|2022-11-22 12:00:00|6624|6623|6635.3|6634.3|6639|6638|6621|6620|1794
1669122000000|2022-11-22 13:00:00|6634.8|6633.8|6642.3|6641.3|6643.8|6642.8|6633.8|6632.8|2298
1669125600000|2022-11-22 14:00:00|6642.5|6641.5|6657.3|6656.3|6660.8|6659.8|6642.5|6641.5|3972
1669129200000|2022-11-22 15:00:00|6656.8|6655.8|6665.5|6664.5|6670.5|6669.5|6655.8|6654.8|4345
1669132800000|2022-11-22 16:00:00|6666|6665|6662|6660|6669|6668|6655|6653|7611
1669136400000|2022-11-22 17:00:00|6661.7|6659.7|6663|6661|6666.5|6664.5|6659|6657|1186
1669140000000|2022-11-22 18:00:00|6662.7|6660.7|6676.7|6674.7|6678.5|6676.5|6662|6660|850
1669143600000|2022-11-22 19:00:00|6677|6675|6677|6675|6678|6676|6671.5|6669.5|396
1669147200000|2022-11-22 20:00:00|6676.7|6674.7|6689.5|6687.5|6689.7|6687.7|6676.7|6674.7|1186
1669150800000|2022-11-22 21:00:00|6689.9|6685.9|6689.6|6685.6|6692|6688|6686.2|6682.2|0
1669154400000|2022-11-22 22:00:00|6689.3|6685.3|6690.6|6686.6|6690.8|6686.8|6688.9|6684.9|0
1669158000000|2022-11-22 23:00:00|6690.3|6686.3|6691.7|6687.7|6692.7|6688.7|6688.2|6684.2|0
1669161600000|2022-11-23 00:00:00|6692.3|6688.3|6684.4|6681.4|6695.3|6691.3|6684.4|6681.4|0
1669165200000|2022-11-23 01:00:00|6684.3|6681.3|6685.2|6682.2|6688.5|6685.5|6680.2|6677.2|0
1669168800000|2022-11-23 02:00:00|6686.8|6683.8|6685.4|6682.4|6686.9|6683.9|6680.2|6677.2|0
1669172400000|2022-11-23 03:00:00|6684.5|6681.5|6683.8|6680.8|6685.5|6682.5|6682|6679|0
1669176000000|2022-11-23 04:00:00|6683.7|6680.7|6683.9|6680.9|6685.6|6682.6|6680.4|6677.4|0
1669179600000|2022-11-23 05:00:00|6684|6681|6684.3|6681.3|6687.6|6684.6|6683.9|6680.9|0
1669183200000|2022-11-23 06:00:00|6685.1|6682.1|6684|6681|6687.7|6684.7|6683.2|6680.2|0
1669186800000|2022-11-23 07:00:00|6684.5|6680.5|6678.2|6676.2|6687.5|6685.5|6673|6671|1511
1669190400000|2022-11-23 08:00:00|6678.5|6676.5|6660.6|6659.6|6682.7|6681.7|6641.5|6640.5|6236
1669194000000|2022-11-23 09:00:00|6660.3|6659.3|6669.1|6668.1|6673.6|6672.6|6653.1|6652.1|2796
1669197600000|2022-11-23 10:00:00|6667.3|6666.3|6658.8|6657.8|6669.3|6668.3|6654.1|6653.1|2452
1669201200000|2022-11-23 11:00:00|6658.6|6657.6|6662.1|6661.1|6663.1|6662.1|6654.1|6653.1|1829
1669204800000|2022-11-23 12:00:00|6661.6|6660.6|6662.8|6661.8|6666.3|6665.3|6655.3|6654.3|1470
1669208400000|2022-11-23 13:00:00|6662.5|6661.5|6657.3|6656.3|6665.5|6664.5|6645|6644|4923
1669212000000|2022-11-23 14:00:00|6657.8|6656.8|6666.8|6665.8|6670.8|6669.8|6654.8|6653.8|3873
1669215600000|2022-11-23 15:00:00|6666.3|6665.3|6671.2|6670.2|6672.5|6671.5|6657.3|6656.3|4300
1669219200000|2022-11-23 16:00:00|6671.5|6670.5|6665.5|6663.5|6682.2|6681.2|6661|6659|6204
1669222800000|2022-11-23 17:00:00|6665|6663|6657|6655|6671|6669|6653.7|6651.7|1215
1669226400000|2022-11-23 18:00:00|6656.7|6654.7|6673.7|6671.7|6674.5|6672.5|6654.5|6652.5|769
1669230000000|2022-11-23 19:00:00|6674|6672|6677.7|6675.7|6687.5|6685.5|6665.5|6663.5|1146
1669233600000|2022-11-23 20:00:00|6677.5|6675.5|6681.5|6679.5|6685.5|6683.5|6673.2|6671.2|621
1669237200000|2022-11-23 21:00:00|6683|6681|6686.7|6682.7|6687.7|6683.7|6678.7|6674.7|0
1669240800000|2022-11-23 22:00:00|6686.5|6682.5|6686.9|6682.9|6688|6684|6685.6|6681.6|0
1669244400000|2022-11-23 23:00:00|6686.8|6682.8|6692.1|6688.1|6692.5|6688.5|6685.7|6681.7|0
1669248000000|2022-11-24 00:00:00|6692.9|6688.9|6685.4|6682.4|6694.9|6691.6|6682.1|6679.1|0
1669251600000|2022-11-24 01:00:00|6686.3|6683.3|6687|6684|6690.2|6687.2|6683.7|6680.7|0
1669255200000|2022-11-24 02:00:00|6685.4|6682.4|6685.4|6682.4|6687.1|6684.1|6683.6|6680.6|0
1669258800000|2022-11-24 03:00:00|6687.1|6684.1|6683|6680|6687.1|6684.1|6682.1|6679.1|0
1669262400000|2022-11-24 04:00:00|6682.9|6679.9|6686.3|6683.3|6686.3|6683.3|6681.3|6678.3|0
1669266000000|2022-11-24 05:00:00|6686.4|6683.4|6681.3|6678.3|6686.4|6683.4|6679.5|6676.5|0
1669269600000|2022-11-24 06:00:00|6682.2|6679.2|6681.1|6678.1|6683|6680|6676.8|6673.8|0
1669273200000|2022-11-24 07:00:00|6682.7|6679.7|6686.5|6684.5|6692.7|6690.7|6681.1|6677.6|825
1669276800000|2022-11-24 08:00:00|6686|6685|6712.5|6711.5|6715|6714|6678.7|6677.7|5425
1669280400000|2022-11-24 09:00:00|6712.7|6711.7|6717|6716|6721.2|6720.2|6706.7|6705.7|3073
1669284000000|2022-11-24 10:00:00|6717.2|6716.2|6730.5|6729.5|6731|6730|6713.7|6712.7|2779
1669287600000|2022-11-24 11:00:00|6730.7|6729.7|6717.2|6716.2|6730.7|6729.7|6714.7|6713.7|2081
1669291200000|2022-11-24 12:00:00|6717|6716|6702.7|6701.7|6720.5|6719.5|6702.7|6701.7|1933
1669294800000|2022-11-24 13:00:00|6702.9|6701.9|6701.7|6700.7|6703.7|6702.7|6693.2|6692.2|2511
1669298400000|2022-11-24 14:00:00|6701.9|6700.9|6701.7|6700.7|6703.7|6702.7|6691.7|6690.7|1824
1669302000000|2022-11-24 15:00:00|6702.2|6701.2|6707|6706|6712|6711|6701.9|6700.9|1918
1669305600000|2022-11-24 16:00:00|6706.7|6705.7|6709.9|6707.9|6714.5|6713.5|6705.2|6703.2|4024
1669309200000|2022-11-24 17:00:00|6709.7|6707.7|6705.4|6703.4|6710.2|6708.2|6704.9|6702.9|375
1669312800000|2022-11-24 18:00:00|6705.7|6703.7|6706.9|6704.9|6707.9|6705.9|6704.9|6702.9|58
1669316400000|2022-11-24 19:00:00|6707.2|6705.2|6706.4|6704.4|6707.4|6705.4|6706.2|6704.2|23
1669320000000|2022-11-24 20:00:00|6706.2|6704.2|6706.7|6704.7|6708.2|6706.2|6705.9|6703.9|110
1669323600000|2022-11-24 21:00:00|6707|6703|6706.6|6702.6|6707|6703|6706.5|6702.5|0
1669330800000|2022-11-24 23:00:00|6706.5|6702.5|6704.8|6700.8|6707.6|6703.6|6702.7|6698.7|0
1669334400000|2022-11-25 00:00:00|6705.2|6701.2|6704.6|6701.6|6705.4|6702.4|6694.5|6691.5|0
1669338000000|2022-11-25 01:00:00|6702.9|6699.9|6701.5|6698.5|6706.3|6703.3|6698|6695|0
1669341600000|2022-11-25 02:00:00|6701.4|6698.4|6698.2|6695.2|6704.8|6701.8|6698.1|6695.1|0
1669345200000|2022-11-25 03:00:00|6698.3|6695.3|6698.4|6695.4|6698.4|6695.4|6696.6|6693.6|0
1669348800000|2022-11-25 04:00:00|6700.1|6697.1|6700.1|6697.1|6701.8|6698.8|6699.2|6696.2|0
1669352400000|2022-11-25 05:00:00|6700|6697|6702.2|6699.2|6703.6|6700.6|6700|6697|0
1669356000000|2022-11-25 06:00:00|6702.3|6699.3|6702.5|6699.5|6704.1|6701.1|6698.9|6695.9|0
1669359600000|2022-11-25 07:00:00|6704.1|6701.1|6705.4|6703.4|6716.2|6714.2|6704.1|6700.6|905
1669363200000|2022-11-25 08:00:00|6704.9|6703.9|6704.3|6703.3|6712.7|6711.7|6700.8|6699.8|4526
1669366800000|2022-11-25 09:00:00|6704|6703|6694.5|6693.5|6706.5|6705.5|6692.8|6691.8|3556
1669370400000|2022-11-25 10:00:00|6694.3|6693.3|6718.3|6717.3|6724|6723|6686.8|6685.8|4218
1669374000000|2022-11-25 11:00:00|6718.8|6717.8|6717.8|6716.8|6724.3|6723.3|6713.8|6712.8|2080
1669377600000|2022-11-25 12:00:00|6718.3|6717.3|6713.8|6712.8|6722.3|6721.3|6712|6711|2068
1669381200000|2022-11-25 13:00:00|6713.5|6712.5|6704.3|6703.3|6715.3|6714.3|6700|6699|2347
1669384800000|2022-11-25 14:00:00|6704.8|6703.8|6700.8|6699.8|6708.5|6707.5|6697.3|6696.3|3169
1669388400000|2022-11-25 15:00:00|6701|6700|6703|6702|6704|6703|6695.5|6694.5|2965
1669392000000|2022-11-25 16:00:00|6702.7|6701.7|6720.5|6718.5|6724|6722|6702.5|6701.5|7576
1669395600000|2022-11-25 17:00:00|6720.2|6718.2|6713.2|6711.2|6721.5|6719.5|6712|6710|1022
1669399200000|2022-11-25 18:00:00|6713.5|6711.5|6718.2|6716.2|6720.5|6718.5|6713.5|6711.5|236
1669402800000|2022-11-25 19:00:00|6718.5|6716.5|6718.5|6716.5|6718.7|6716.7|6716.7|6714.7|36
1669406400000|2022-11-25 20:00:00|6718.2|6716.2|6717.5|6715.5|6720.7|6718.7|6716.2|6714.2|77
1669410000000|2022-11-25 21:00:00|6720.3|6716.3|6719.2|6715.2|6720.3|6716.3|6718.7|6714.7|0
1669590000000|2022-11-27 23:00:00|6699.5|6695.5|6695|6691|6705.8|6701.8|6694.7|6690.7|0
1669593600000|2022-11-28 00:00:00|6694.7|6690.7|6684.9|6681.9|6697.6|6693.6|6682.1|6679.1|0
1669597200000|2022-11-28 01:00:00|6683.3|6680.3|6672.8|6669.8|6685|6682|6668.9|6665.9|0
1669600800000|2022-11-28 02:00:00|6671.2|6668.2|6681.5|6678.5|6681.7|6678.7|6667.9|6664.9|0
1669604400000|2022-11-28 03:00:00|6679.9|6676.9|6679.5|6676.5|6681.6|6678.6|6677.5|6674.5|0
1669608000000|2022-11-28 04:00:00|6681.2|6678.2|6681.9|6678.9|6683.5|6680.5|6679.7|6676.7|0
1669611600000|2022-11-28 05:00:00|6681.8|6678.8|6679.4|6676.4|6681.9|6678.9|6669.6|6666.6|0
1669615200000|2022-11-28 06:00:00|6679.5|6676.5|6685.5|6682.5|6686.4|6683.4|6677.3|6674.3|0
1669618800000|2022-11-28 07:00:00|6686|6682|6676.2|6674.2|6687.5|6685.5|6672.5|6670.5|1823
1669622400000|2022-11-28 08:00:00|6675.7|6674.7|6668.2|6667.2|6695|6694|6667.4|6666.4|9814
1669626000000|2022-11-28 09:00:00|6667.7|6666.7|6646.4|6645.4|6672.2|6671.2|6644.4|6643.4|5193
1669629600000|2022-11-28 10:00:00|6645.9|6644.9|6658.7|6657.7|6663.7|6662.7|6641.4|6640.4|2798
1669633200000|2022-11-28 11:00:00|6658.4|6657.4|6646.2|6645.2|6661.7|6660.7|6644.2|6643.2|2723
1669636800000|2022-11-28 12:00:00|6645.9|6644.9|6653.4|6652.4|6657.4|6656.4|6642.2|6641.2|4759
1669640400000|2022-11-28 13:00:00|6653.1|6652.1|6653.4|6652.4|6658.4|6657.4|6646.4|6645.4|4318
1669644000000|2022-11-28 14:00:00|6653.1|6652.1|6664.4|6663.4|6675.9|6674.9|6643.4|6642.4|5600
1669647600000|2022-11-28 15:00:00|6663.9|6662.9|6672.8|6671.8|6685.5|6684.5|6662.4|6661.4|6192
1669651200000|2022-11-28 16:00:00|6673.3|6672.3|6681.3|6679.3|6682.8|6680.8|6665|6663|12218
1669654800000|2022-11-28 17:00:00|6680.8|6678.8|6669.8|6667.8|6686.8|6684.8|6668|6666|1957
1669658400000|2022-11-28 18:00:00|6669.5|6667.5|6659|6657|6671.5|6669.5|6656.8|6654.8|709
1669662000000|2022-11-28 19:00:00|6658.8|6656.8|6653.3|6651.3|6661.3|6659.3|6651.8|6649.8|602
1669665600000|2022-11-28 20:00:00|6653.5|6651.5|6653.5|6651.5|6654.3|6652.3|6645|6643|1079
1669669200000|2022-11-28 21:00:00|6653.9|6649.9|6658.1|6654.1|6659.8|6655.8|6653.7|6649.7|0
1669672800000|2022-11-28 22:00:00|6657.9|6653.9|6657.3|6653.3|6658.1|6654.1|6655.9|6651.9|0
1669676400000|2022-11-28 23:00:00|6658.6|6654.6|6656.9|6652.9|6659.3|6655.3|6654.6|6650.6|0
1669680000000|2022-11-29 00:00:00|6656.6|6652.6|6655.4|6652.4|6658.7|6655.7|6645.3|6642.3|0
1669683600000|2022-11-29 01:00:00|6655.3|6652.3|6661.9|6658.9|6661.9|6658.9|6653.4|6650.4|0
1669687200000|2022-11-29 02:00:00|6661.8|6658.8|6660.9|6657.9|6665.2|6662.2|6659.8|6656.8|0
1669690800000|2022-11-29 03:00:00|6661.8|6658.8|6677|6674|6677|6674|6660.1|6657.1|0
1669694400000|2022-11-29 04:00:00|6676.1|6673.1|6677|6674|6678.7|6675.7|6673.6|6670.6|0
1669698000000|2022-11-29 05:00:00|6678.7|6675.7|6680.2|6677.2|6682|6679|6677|6674|0
1669701600000|2022-11-29 06:00:00|6678.5|6675.5|6687.2|6684.2|6692.6|6689.6|6671.4|6668.4|0
1669705200000|2022-11-29 07:00:00|6687.7|6683.7|6686.8|6684.8|6709.3|6707.3|6686.8|6683.7|2832
1669708800000|2022-11-29 08:00:00|6686.3|6685.3|6676.3|6675.3|6696.5|6695.5|6670.6|6669.6|8147
1669712400000|2022-11-29 09:00:00|6675.3|6674.3|6666.1|6665.1|6675.8|6674.8|6649.6|6648.6|5457
1669716000000|2022-11-29 10:00:00|6666.3|6665.3|6676.1|6675.1|6688.6|6687.6|6664.1|6663.1|3100
1669719600000|2022-11-29 11:00:00|6676.6|6675.6|6689.6|6688.6|6689.8|6688.8|6672.6|6671.6|2219
1669723200000|2022-11-29 12:00:00|6688.3|6687.3|6689.5|6688.5|6692.6|6691.6|6680.5|6679.5|2118
1669726800000|2022-11-29 13:00:00|6689.7|6688.7|6681|6680|6690|6689|6657.5|6656.5|3864
1669730400000|2022-11-29 14:00:00|6680.7|6679.7|6686.5|6685.5|6689.7|6688.7|6675|6674|4499
1669734000000|2022-11-29 15:00:00|6686.2|6685.2|6687.9|6686.9|6694.9|6693.9|6676.6|6675.6|5035
1669737600000|2022-11-29 16:00:00|6688.1|6687.1|6684.4|6682.4|6690.9|6689.9|6662.4|6661.4|14668
1669741200000|2022-11-29 17:00:00|6683.9|6681.9|6697.6|6695.6|6698.9|6696.9|6679.9|6677.9|1957
1669744800000|2022-11-29 18:00:00|6697.4|6695.4|6700.6|6698.6|6701.1|6699.1|6690.1|6688.1|579
1669748400000|2022-11-29 19:00:00|6700.9|6698.9|6698.6|6696.6|6706.9|6704.9|6690.6|6688.6|662
1669752000000|2022-11-29 20:00:00|6698.4|6696.4|6697.1|6695.1|6703.6|6701.6|6694.9|6692.9|776
1669755600000|2022-11-29 21:00:00|6696.9|6692.9|6699|6695|6700|6696|6692.6|6688.6|0
1669759200000|2022-11-29 22:00:00|6698.8|6694.8|6698.3|6694.3|6699.7|6695.7|6697.6|6693.6|0
1669762800000|2022-11-29 23:00:00|6697.9|6693.9|6692.5|6688.5|6698.9|6694.9|6690|6686|0
1669766400000|2022-11-30 00:00:00|6692.9|6688.9|6694.9|6691.9|6696.6|6693.6|6682.9|6679.9|0
1669770000000|2022-11-30 01:00:00|6695.7|6692.7|6701.7|6698.7|6702.7|6699.7|6690.4|6687.4|0
1669773600000|2022-11-30 02:00:00|6701.8|6698.8|6701.6|6698.6|6701.8|6698.8|6696.6|6693.6|0
1669777200000|2022-11-30 03:00:00|6703.3|6700.3|6700|6697|6703.3|6700.3|6696.6|6693.6|0
1669780800000|2022-11-30 04:00:00|6701.6|6698.6|6703.3|6700.3|6706.6|6703.6|6700|6697|0
1669784400000|2022-11-30 05:00:00|6701.6|6698.6|6699.9|6696.9|6706.6|6703.6|6699.9|6696.9|0
1669788000000|2022-11-30 06:00:00|6700|6697|6699.4|6696.4|6708.2|6705.2|6697.8|6694.8|0
1669791600000|2022-11-30 07:00:00|6697.8|6694.8|6704.4|6702.4|6710.1|6708.1|6697.8|6694.3|1755
1669795200000|2022-11-30 08:00:00|6703.9|6702.9|6694.5|6693.5|6715.1|6714.1|6678.3|6677.3|7371
1669798800000|2022-11-30 09:00:00|6694.8|6693.8|6711.5|6710.5|6736.5|6735.5|6694.8|6693.8|7519
1669802400000|2022-11-30 10:00:00|6711.8|6710.8|6708.3|6707.3|6719.5|6718.5|6703|6702|4853
1669806000000|2022-11-30 11:00:00|6708.5|6707.5|6718|6717|6719.3|6718.3|6700|6699|4156
1669809600000|2022-11-30 12:00:00|6717.8|6716.8|6727.5|6726.5|6731.5|6730.5|6713.3|6712.3|2041
1669813200000|2022-11-30 13:00:00|6727.8|6726.8|6720.5|6719.5|6729.3|6728.3|6707.5|6706.5|3795
1669816800000|2022-11-30 14:00:00|6721|6720|6726.5|6725.5|6729.8|6728.8|6712.5|6711.5|4753
1669820400000|2022-11-30 15:00:00|6727|6726|6724.5|6723.5|6727|6726|6705|6704|5358
1669824000000|2022-11-30 16:00:00|6725|6724|6727.6|6725.6|6745|6744|6723.2|6722.2|17400
1669827600000|2022-11-30 17:00:00|6727.4|6725.4|6720.1|6718.1|6728.6|6726.6|6709.6|6707.6|2932
1669831200000|2022-11-30 18:00:00|6719.9|6717.9|6760.6|6758.6|6764.1|6762.1|6713.6|6711.6|2486
1669834800000|2022-11-30 19:00:00|6760.1|6758.1|6774.4|6772.4|6784.9|6782.9|6760.1|6758.1|3216
1669838400000|2022-11-30 20:00:00|6773.9|6771.9|6790.4|6788.4|6794.9|6792.9|6772.1|6770.1|3062
1669842000000|2022-11-30 21:00:00|6790.3|6786.3|6808.3|6804.3|6808.8|6804.8|6781.5|6777.5|0
1669845600000|2022-11-30 22:00:00|6807.9|6803.9|6805.6|6801.6|6809|6805|6803.9|6799.9|0
1669849200000|2022-11-30 23:00:00|6805.7|6801.7|6801.5|6797.5|6811.3|6807.3|6795.6|6791.6|0
1669852800000|2022-12-01 00:00:00|6800.8|6796.8|6793|6790|6804.7|6800.7|6788.9|6785.9|0
1669856400000|2022-12-01 01:00:00|6792.9|6789.9|6792.9|6789.9|6806.2|6803.2|6792.8|6789.8|0
1669860000000|2022-12-01 02:00:00|6793.7|6790.7|6791.3|6788.3|6797.9|6794.9|6789.7|6786.7|0
1669863600000|2022-12-01 03:00:00|6792.9|6789.9|6796|6793|6796|6793|6785.9|6782.9|0
1669867200000|2022-12-01 04:00:00|6795.9|6792.9|6794.5|6791.5|6797.8|6794.8|6791|6788|0
1669870800000|2022-12-01 05:00:00|6794.4|6791.4|6796.4|6793.4|6801.4|6798.4|6792.8|6789.8|0
1669874400000|2022-12-01 06:00:00|6795.6|6792.6|6791.6|6788.6|6799.6|6796.6|6788.6|6785.6|0
1669878000000|2022-12-01 07:00:00|6792.1|6788.1|6779.4|6777.4|6794.1|6792.1|6765.9|6763.9|3081
1669881600000|2022-12-01 08:00:00|6778.9|6777.9|6749.4|6748.4|6791.4|6790.4|6737.4|6736.4|13834
1669885200000|2022-12-01 09:00:00|6749.6|6748.6|6741.9|6740.9|6752.9|6751.9|6727.9|6726.9|5181
1669888800000|2022-12-01 10:00:00|6742.1|6741.1|6740.6|6739.6|6747.9|6746.9|6734.4|6733.4|3098
1669892400000|2022-12-01 11:00:00|6740.9|6739.9|6751.9|6750.9|6752.4|6751.4|6737.4|6736.4|2703
1669896000000|2022-12-01 12:00:00|6752.1|6751.1|6761.3|6760.3|6762.3|6761.3|6744.4|6743.4|2998
1669899600000|2022-12-01 13:00:00|6760.8|6759.8|6760.3|6759.3|6772.8|6771.8|6748.8|6747.8|5376
1669903200000|2022-12-01 14:00:00|6760|6759|6764.8|6763.8|6774.3|6773.3|6749.8|6748.8|4690
1669906800000|2022-12-01 15:00:00|6769|6768|6756.9|6755.9|6771.3|6770.3|6731.9|6730.9|7652
1669910400000|2022-12-01 16:00:00|6757.2|6756.2|6752.4|6750.4|6762.2|6760.2|6741.7|6740.7|11341
1669914000000|2022-12-01 17:00:00|6752.2|6750.2|6750.2|6748.2|6755.2|6753.2|6737.9|6735.9|2265
1669917600000|2022-12-01 18:00:00|6749.9|6747.9|6751.9|6749.9|6758.7|6756.7|6742.9|6740.9|927
1669921200000|2022-12-01 19:00:00|6752.2|6750.2|6753.2|6751.2|6759.2|6757.2|6746.2|6744.2|1029
1669924800000|2022-12-01 20:00:00|6752.7|6750.7|6747.7|6745.7|6756.4|6754.4|6745.2|6743.2|1386
1669928400000|2022-12-01 21:00:00|6748.6|6744.6|6743.3|6739.3|6748.6|6744.6|6739.2|6735.2|0
1669932000000|2022-12-01 22:00:00|6743.1|6739.1|6744.3|6740.3|6745.1|6741.1|6743.1|6739.1|0
1669935600000|2022-12-01 23:00:00|6743.9|6739.9|6743.9|6739.9|6746.2|6742.2|6741.4|6737.4|0
1669939200000|2022-12-02 00:00:00|6743.8|6739.8|6732.1|6729.1|6743.8|6739.8|6725.2|6722.2|0
1669942800000|2022-12-02 01:00:00|6730.5|6727.5|6725.5|6722.5|6735.5|6732.5|6722.2|6719.2|0
1669946400000|2022-12-02 02:00:00|6726.3|6723.3|6733.7|6730.7|6735.5|6732.5|6722.3|6719.3|0
1669950000000|2022-12-02 03:00:00|6732|6729|6725.5|6722.5|6733.8|6730.8|6725.4|6722.4|0
1669953600000|2022-12-02 04:00:00|6725.6|6722.6|6725.8|6722.8|6725.9|6722.9|6722.1|6719.1|0
1669957200000|2022-12-02 05:00:00|6724.2|6721.2|6722.8|6719.8|6725.8|6722.8|6719.2|6716.2|0
1669960800000|2022-12-02 06:00:00|6723.6|6720.6|6730.1|6727.1|6731.7|6728.7|6722.8|6719.8|0
1669964400000|2022-12-02 07:00:00|6731.7|6728.7|6727.4|6725.4|6739.4|6737.4|6726.7|6724.7|1535
1669968000000|2022-12-02 08:00:00|6726.9|6725.9|6729.7|6728.7|6735.2|6734.2|6715.9|6714.9|6901
1669971600000|2022-12-02 09:00:00|6729.2|6728.2|6743.2|6742.2|6743.4|6742.4|6727.9|6726.9|3057
1669975200000|2022-12-02 10:00:00|6742.9|6741.9|6746.9|6745.9|6751.2|6750.2|6735.7|6734.7|4556
1669978800000|2022-12-02 11:00:00|6746.7|6745.7|6744.7|6743.7|6746.9|6745.9|6736.4|6735.4|2485
1669982400000|2022-12-02 12:00:00|6744.9|6743.9|6761.8|6760.8|6762.1|6761.1|6739.2|6738.2|2828
1669986000000|2022-12-02 13:00:00|6761.6|6760.6|6729.1|6728.1|6768.6|6767.6|6688.1|6687.1|10688
1669989600000|2022-12-02 14:00:00|6729.3|6728.3|6744.3|6743.3|6746.6|6745.6|6718.8|6717.8|5732
1669993200000|2022-12-02 15:00:00|6744.8|6743.8|6738.5|6737.5|6756.2|6755.2|6738.5|6737.5|4945
1669996800000|2022-12-02 16:00:00|6738.7|6737.7|6746.7|6744.7|6750|6748|6729.5|6728.5|7503
1670000400000|2022-12-02 17:00:00|6747|6745|6739|6737|6749.5|6747.5|6737.5|6735.5|1310
1670004000000|2022-12-02 18:00:00|6738.7|6736.7|6738|6736|6742|6740|6732.5|6730.5|680
1670007600000|2022-12-02 19:00:00|6738.2|6736.2|6748|6746|6749.2|6747.2|6732|6730|600
1670011200000|2022-12-02 20:00:00|6748.2|6746.2|6746.7|6744.7|6755.7|6753.7|6738|6736|1387
1670014800000|2022-12-02 21:00:00|6746.5|6742.5|6731|6727|6746.5|6742.5|6729.6|6725.6|0
1670018400000|2022-12-02 22:00:00|6730.9|6726.9|6730.9|6726.9|6730.9|6726.9|6730.9|6726.9|0
1670194800000|2022-12-04 23:00:00|6740.3|6736.3|6737.7|6733.7|6742|6738|6730.9|6726.9|0
1670198400000|2022-12-05 00:00:00|6737.4|6733.4|6737.1|6734.1|6745.6|6742.6|6733.3|6729.3|0
1670202000000|2022-12-05 01:00:00|6738|6735|6741.2|6738.2|6743.8|6740.8|6735.5|6732.5|0
1670205600000|2022-12-05 02:00:00|6740.4|6737.4|6738.9|6735.9|6745.4|6742.4|6738.8|6735.8|0
1670209200000|2022-12-05 03:00:00|6740.5|6737.5|6742.3|6739.3|6742.4|6739.4|6738.9|6735.9|0
1670212800000|2022-12-05 04:00:00|6740.8|6737.8|6740.8|6737.8|6742.4|6739.4|6739|6736|0
1670216400000|2022-12-05 05:00:00|6740.7|6737.7|6742.6|6739.6|6744.2|6741.2|6737.4|6734.4|0
1670220000000|2022-12-05 06:00:00|6742.5|6739.5|6741.1|6738.1|6742.6|6739.6|6734.2|6731.2|0
1670223600000|2022-12-05 07:00:00|6739.4|6736.4|6731.7|6729.7|6745.7|6743.7|6727.7|6725.7|1620
1670227200000|2022-12-05 08:00:00|6731.2|6730.2|6737.4|6736.4|6737.6|6736.6|6714.5|6713.5|8351
1670230800000|2022-12-05 09:00:00|6737.9|6736.9|6729.9|6728.9|6740.4|6739.4|6710.6|6709.6|6345
1670234400000|2022-12-05 10:00:00|6729.6|6728.6|6716.1|6715.1|6733.4|6732.4|6714.9|6713.9|2367
1670238000000|2022-12-05 11:00:00|6716.4|6715.4|6720.9|6719.9|6725.4|6724.4|6709.4|6708.4|3607
1670241600000|2022-12-05 12:00:00|6720.6|6719.6|6703.8|6702.8|6722.4|6721.4|6697.9|6696.9|3014
1670245200000|2022-12-05 13:00:00|6703.6|6702.6|6702.6|6701.6|6711.6|6710.6|6697.6|6696.6|3437
1670248800000|2022-12-05 14:00:00|6702.3|6701.3|6697.1|6696.1|6709.1|6708.1|6693.6|6692.6|4921
1670252400000|2022-12-05 15:00:00|6696.6|6695.6|6707.4|6706.4|6709.9|6708.9|6677.3|6676.3|6989
1670256000000|2022-12-05 16:00:00|6707.7|6706.7|6686.9|6684.9|6714.2|6713.2|6686.4|6684.4|7501
1670259600000|2022-12-05 17:00:00|6686.6|6684.6|6687.6|6685.6|6697.9|6695.9|6684.6|6682.6|1331
1670263200000|2022-12-05 18:00:00|6687.4|6685.4|6676.1|6674.1|6691.1|6689.1|6676.1|6674.1|844
1670266800000|2022-12-05 19:00:00|6675.9|6673.9|6677.4|6675.4|6683.6|6681.6|6669.4|6667.4|685
1670270400000|2022-12-05 20:00:00|6677.1|6675.1|6681.1|6679.1|6686.1|6684.1|6673.9|6671.9|1561
1670274000000|2022-12-05 21:00:00|6680.7|6676.7|6686.1|6682.1|6686.4|6682.4|6679.1|6675.1|0
1670277600000|2022-12-05 22:00:00|6685.8|6681.8|6686.4|6682.4|6687.1|6683.1|6685.3|6681.3|0
1670281200000|2022-12-05 23:00:00|6685.3|6681.3|6689|6685|6692.2|6688.2|6683.7|6679.7|0
1670284800000|2022-12-06 00:00:00|6689.6|6685.6|6687.1|6684.1|6693.8|6690.8|6683.8|6680.8|0
1670288400000|2022-12-06 01:00:00|6687.2|6684.2|6690.4|6687.4|6695.5|6692.5|6687.1|6684.1|0
1670292000000|2022-12-06 02:00:00|6690.3|6687.3|6691.9|6688.9|6698.7|6695.7|6688.7|6685.7|0
1670295600000|2022-12-06 03:00:00|6693.5|6690.5|6690.9|6687.9|6695|6692|6688.3|6685.3|0
1670299200000|2022-12-06 04:00:00|6691.7|6688.7|6686.6|6683.6|6691.7|6688.7|6686.6|6683.6|0
1670302800000|2022-12-06 05:00:00|6686.7|6683.7|6686.6|6683.6|6686.7|6683.7|6681.6|6678.6|0
1670306400000|2022-12-06 06:00:00|6685.8|6682.8|6680.3|6677.3|6686.6|6683.6|6676.5|6673.5|0
1670310000000|2022-12-06 07:00:00|6680.8|6676.8|6677.6|6675.6|6685.4|6683.4|6674.9|6672.9|1599
1670313600000|2022-12-06 08:00:00|6677.1|6676.1|6700.9|6699.9|6703.9|6702.9|6666.4|6665.4|9739
1670317200000|2022-12-06 09:00:00|6700.6|6699.6|6684.1|6683.1|6703.6|6702.6|6680.4|6679.4|4057
1670320800000|2022-12-06 10:00:00|6683.9|6682.9|6677.6|6676.6|6686.9|6685.9|6656.4|6655.4|5025
1670324400000|2022-12-06 11:00:00|6677.9|6676.9|6678.4|6677.4|6685.9|6684.9|6667.9|6666.9|3540
1670328000000|2022-12-06 12:00:00|6677.9|6676.9|6683.3|6682.3|6692.6|6691.6|6676.9|6675.9|3381
1670331600000|2022-12-06 13:00:00|6683.8|6682.8|6687.5|6686.5|6688.3|6687.3|6673|6672|4589
1670335200000|2022-12-06 14:00:00|6687.3|6686.3|6684.8|6683.8|6699.3|6698.3|6665.8|6664.8|8061
1670338800000|2022-12-06 15:00:00|6683.8|6682.8|6674.6|6673.6|6687.8|6686.8|6658.8|6657.8|7232
1670342400000|2022-12-06 16:00:00|6674.3|6673.3|6677.3|6675.3|6688.6|6686.6|6669.6|6668.6|14660
1670346000000|2022-12-06 17:00:00|6677.6|6675.6|6668.1|6666.1|6687.1|6685.1|6665.1|6663.1|2493
1670349600000|2022-12-06 18:00:00|6667.8|6665.8|6660.6|6658.6|6670.3|6668.3|6649.3|6647.3|1789
1670353200000|2022-12-06 19:00:00|6660.8|6658.8|6676.3|6674.3|6680.8|6678.8|6657.1|6655.1|2851
1670356800000|2022-12-06 20:00:00|6676.6|6674.6|6699.3|6697.3|6701.8|6699.8|6676.6|6674.6|2974
1670360400000|2022-12-06 21:00:00|6700|6696|6697.6|6693.6|6702.1|6698.1|6693.5|6689.5|0
1670364000000|2022-12-06 22:00:00|6698.1|6694.1|6697.4|6693.4|6699|6695|6696.6|6692.6|0
1670367600000|2022-12-06 23:00:00|6697.9|6693.9|6702.2|6698.2|6704.7|6700.7|6697.2|6693.2|0
1670371200000|2022-12-07 00:00:00|6702.5|6698.5|6697.5|6694.5|6709|6706|6696.6|6693.6|0
1670374800000|2022-12-07 01:00:00|6697.6|6694.6|6706.9|6703.9|6708.7|6705.7|6695.8|6692.8|0
1670378400000|2022-12-07 02:00:00|6705.3|6702.3|6706.9|6703.9|6708.7|6705.7|6705.2|6702.2|0
1670382000000|2022-12-07 03:00:00|6705.2|6702.2|6708.7|6705.7|6708.7|6705.7|6703.4|6700.4|0
1670385600000|2022-12-07 04:00:00|6707|6704|6708.5|6705.5|6710.4|6707.4|6707|6704|0
1670389200000|2022-12-07 05:00:00|6710.2|6707.2|6702|6699|6712.2|6709.2|6702|6699|0
1670392800000|2022-12-07 06:00:00|6702.1|6699.1|6693.4|6690.4|6703.7|6700.7|6691.7|6688.7|0
1670396400000|2022-12-07 07:00:00|6692.6|6689.6|6685.8|6683.8|6700.6|6698.6|6681.3|6679.3|1482
1670400000000|2022-12-07 08:00:00|6685.3|6684.3|6689.2|6688.2|6698.8|6697.8|6667|6666|8516
1670403600000|2022-12-07 09:00:00|6689.5|6688.5|6663.7|6662.7|6696.5|6695.5|6653.5|6652.5|4274
1670407200000|2022-12-07 10:00:00|6663.5|6662.5|6664|6663|6669|6668|6648|6647|3304
1670410800000|2022-12-07 11:00:00|6664.5|6663.5|6659.5|6658.5|6672.7|6671.7|6656|6655|3346
1670414400000|2022-12-07 12:00:00|6659.7|6658.7|6654.2|6653.2|6663.5|6662.5|6642|6641|3396
1670418000000|2022-12-07 13:00:00|6653.7|6652.7|6670.4|6669.4|6675.7|6674.7|6653.7|6652.7|3341
1670421600000|2022-12-07 14:00:00|6670.7|6669.7|6668.4|6667.4|6684.7|6683.7|6658.2|6657.2|11283
1670425200000|2022-12-07 15:00:00|6666.9|6665.9|6693.7|6692.7|6696.4|6695.4|6641.7|6640.7|17416
1670428800000|2022-12-07 16:00:00|6693.4|6692.4|6674.2|6672.2|6697.7|6696.7|6658.2|6656.2|13066
1670432400000|2022-12-07 17:00:00|6674.4|6672.4|6676.2|6674.2|6679.7|6677.7|6664.7|6662.7|1528
1670436000000|2022-12-07 18:00:00|6675.9|6673.9|6669.4|6667.4|6684.4|6682.4|6667.2|6665.2|916
1670439600000|2022-12-07 19:00:00|6668.9|6666.9|6670.9|6668.9|6677.2|6675.2|6662.7|6660.7|970
1670443200000|2022-12-07 20:00:00|6670.7|6668.7|6671.4|6669.4|6680.2|6678.2|6664.2|6662.2|1033
1670446800000|2022-12-07 21:00:00|6675.2|6673.2|6669.5|6665.5|6675.2|6673.2|6667.9|6663.9|0
1670450400000|2022-12-07 22:00:00|6669.7|6665.7|6670.7|6666.7|6670.9|6666.9|6668.7|6664.7|0
1670454000000|2022-12-07 23:00:00|6671.2|6667.2|6673.7|6669.7|6675.3|6671.3|6670.2|6666.2|0
1670457600000|2022-12-08 00:00:00|6673.6|6669.6|6647.7|6644.7|6674.4|6670.4|6646|6643|0
1670461200000|2022-12-08 01:00:00|6647.8|6644.8|6639.2|6636.2|6647.8|6644.8|6635.4|6632.4|0
1670464800000|2022-12-08 02:00:00|6639.1|6636.1|6646.8|6643.8|6648.3|6645.3|6637.4|6634.4|0
1670468400000|2022-12-08 03:00:00|6645.1|6642.1|6655.7|6652.7|6659|6656|6645.1|6642.1|0
1670472000000|2022-12-08 04:00:00|6657.3|6654.3|6655.6|6652.6|6657.4|6654.4|6653.9|6650.9|0
1670475600000|2022-12-08 05:00:00|6657.3|6654.3|6659.6|6656.6|6661.3|6658.3|6650.3|6647.3|0
1670479200000|2022-12-08 06:00:00|6659.7|6656.7|6665.6|6662.6|6668|6665|6657.9|6654.9|0
1670482800000|2022-12-08 07:00:00|6664|6661|6676.4|6674.4|6688.4|6686.4|6661.2|6659.2|2263
1670486400000|2022-12-08 08:00:00|6675.9|6674.9|6665.3|6664.3|6678.9|6677.9|6657.2|6656.2|6513
1670490000000|2022-12-08 09:00:00|6665.8|6664.8|6673.8|6672.8|6681|6680|6657.8|6656.8|3060
1670493600000|2022-12-08 10:00:00|6673.5|6672.5|6652.5|6651.5|6676.5|6675.5|6644.3|6643.3|2883
1670497200000|2022-12-08 11:00:00|6652.3|6651.3|6647.8|6646.8|6659.3|6658.3|6644.5|6643.5|2471
1670500800000|2022-12-08 12:00:00|6647.5|6646.5|6654.8|6653.8|6661.8|6660.8|6636.3|6635.3|3896
1670504400000|2022-12-08 13:00:00|6655|6654|6654.3|6653.3|6670.8|6669.8|6651.3|6650.3|3415
1670508000000|2022-12-08 14:00:00|6653.8|6652.8|6653.8|6652.8|6656.3|6655.3|6627.8|6626.8|5847
1670511600000|2022-12-08 15:00:00|6654|6653|6658.8|6657.8|6666.6|6665.6|6653.3|6652.3|7373
1670515200000|2022-12-08 16:00:00|6658.6|6657.6|6648.1|6646.1|6661.6|6660.6|6643.6|6642.6|7568
1670518800000|2022-12-08 17:00:00|6647.8|6645.8|6657.3|6655.3|6658.1|6656.1|6643.8|6641.8|1476
1670522400000|2022-12-08 18:00:00|6657.6|6655.6|6664.6|6662.6|6671.1|6669.1|6655.1|6653.1|1133
1670526000000|2022-12-08 19:00:00|6664.8|6662.8|6653.3|6651.3|6666.6|6664.6|6646.1|6644.1|1427
1670529600000|2022-12-08 20:00:00|6653.1|6651.1|6658.3|6656.3|6660.6|6658.6|6646.6|6644.6|1220
1670533200000|2022-12-08 21:00:00|6659.5|6655.5|6652.2|6648.2|6663.3|6659.3|6651.5|6647.5|0
1670536800000|2022-12-08 22:00:00|6652|6648|6653.7|6649.7|6654.5|6650.5|6651.7|6647.7|0
1670540400000|2022-12-08 23:00:00|6653.2|6649.2|6650|6646|6658.4|6654.4|6649.9|6645.9|0
1670544000000|2022-12-09 00:00:00|6649.2|6645.2|6653.5|6650.5|6657.8|6654.8|6648.2|6644.2|0
1670547600000|2022-12-09 01:00:00|6655.2|6652.2|6663.8|6660.8|6665.2|6662.2|6651.9|6648.9|0
1670551200000|2022-12-09 02:00:00|6665.5|6662.5|6670.1|6667.1|6671.8|6668.8|6663.5|6660.5|0
1670554800000|2022-12-09 03:00:00|6671.8|6668.8|6666|6663|6673.4|6670.4|6666|6663|0
1670558400000|2022-12-09 04:00:00|6667.7|6664.7|6670.8|6667.8|6671|6668|6667.7|6664.7|0
1670562000000|2022-12-09 05:00:00|6669.2|6666.2|6670.7|6667.7|6670.8|6667.8|6665.9|6662.9|0
1670565600000|2022-12-09 06:00:00|6669|6666|6674.8|6671.8|6674.8|6671.8|6669|6666|0
1670569200000|2022-12-09 07:00:00|6673.2|6670.2|6665.3|6663.3|6680.6|6678.6|6665.3|6663.3|1442
1670572800000|2022-12-09 08:00:00|6664.6|6662.6|6637.2|6636.2|6673.8|6672.8|6624.4|6623.4|8299
1670576400000|2022-12-09 09:00:00|6636.7|6635.7|6648.2|6647.2|6651.7|6650.7|6628.2|6627.2|3148
1670580000000|2022-12-09 10:00:00|6648.7|6647.7|6661.9|6660.9|6665.9|6664.9|6647.7|6646.7|4109
1670583600000|2022-12-09 11:00:00|6662.2|6661.2|6658.7|6657.7|6672.9|6671.9|6656.7|6655.7|6314
1670587200000|2022-12-09 12:00:00|6658.9|6657.9|6677.3|6676.3|6681.8|6680.8|6645.7|6644.7|3880
1670590800000|2022-12-09 13:00:00|6676.8|6675.8|6653.3|6652.3|6680.5|6679.5|6611.3|6610.3|12276
1670594400000|2022-12-09 14:00:00|6652.8|6651.8|6666.5|6665.5|6677.5|6676.5|6638.5|6637.5|5815
1670598000000|2022-12-09 15:00:00|6666.8|6665.8|6667.7|6666.7|6674.3|6673.3|6654.7|6653.7|5899
1670601600000|2022-12-09 16:00:00|6667.2|6666.2|6678.6|6676.6|6683.8|6681.8|6664.2|6663.2|10294
1670605200000|2022-12-09 17:00:00|6678.8|6676.8|6680.6|6678.6|6684.8|6682.8|6676.6|6674.6|1225
1670608800000|2022-12-09 18:00:00|6680.3|6678.3|6668.8|6666.8|6680.6|6678.6|6665.3|6663.3|833
1670612400000|2022-12-09 19:00:00|6668.6|6666.6|6671.3|6669.3|6674.6|6672.6|6661.1|6659.1|498
1670616000000|2022-12-09 20:00:00|6671.1|6669.1|6650.6|6648.6|6672.8|6670.8|6641.6|6639.6|1380
1670619600000|2022-12-09 21:00:00|6649.8|6645.8|6642.2|6638.2|6650.3|6646.3|6641.5|6637.5|1
1670799600000|2022-12-11 23:00:00|6648.8|6644.8|6637.1|6633.1|6649.7|6645.7|6634.6|6630.6|0
1670803200000|2022-12-12 00:00:00|6636.8|6632.8|6646.5|6643.5|6651.7|6648.7|6635.7|6631.7|0
1670806800000|2022-12-12 01:00:00|6644.9|6641.9|6642.3|6639.3|6650.4|6647.4|6637|6634|0
1670810400000|2022-12-12 02:00:00|6642.2|6639.2|6641.1|6638.1|6644.2|6641.2|6635.7|6632.7|0
1670814000000|2022-12-12 03:00:00|6639.4|6636.4|6642.9|6639.9|6644.5|6641.5|6639.4|6636.4|0
1670817600000|2022-12-12 04:00:00|6644.5|6641.5|6647.6|6644.6|6649.2|6646.2|6644.5|6641.5|0
1670821200000|2022-12-12 05:00:00|6646.8|6643.8|6647.5|6644.5|6649.3|6646.3|6644.2|6641.2|0
1670824800000|2022-12-12 06:00:00|6645.9|6642.9|6652.2|6649.2|6653.9|6650.9|6642.5|6639.5|0
1670828400000|2022-12-12 07:00:00|6652.7|6648.7|6642.8|6640.8|6653.8|6651.8|6641.8|6639.8|1536
1670832000000|2022-12-12 08:00:00|6643.1|6641.1|6649|6648|6655.3|6654.3|6635.1|6634.1|12544
1670835600000|2022-12-12 09:00:00|6648.8|6647.8|6673.8|6672.8|6678.3|6677.3|6645.8|6644.8|6821
1670839200000|2022-12-12 10:00:00|6674.3|6673.3|6678.8|6677.8|6682.5|6681.5|6671.3|6670.3|7332
1670842800000|2022-12-12 11:00:00|6678.5|6677.5|6665.3|6664.3|6679.8|6678.8|6663.8|6662.8|5273
1670846400000|2022-12-12 12:00:00|6665|6664|6651.9|6650.9|6665|6664|6649.2|6648.2|4625
1670850000000|2022-12-12 13:00:00|6651.7|6650.7|6644.7|6643.7|6661.9|6660.9|6635.7|6634.7|4235
1670853600000|2022-12-12 14:00:00|6644.2|6643.2|6649.7|6648.7|6650.7|6649.7|6639.2|6638.2|6622
1670857200000|2022-12-12 15:00:00|6648.7|6647.7|6652.3|6651.3|6652.8|6651.8|6634.3|6633.3|26965
1670860800000|2022-12-12 16:00:00|6652.8|6651.8|6651|6649|6663.8|6662.8|6647.5|6645.5|12142
1670864400000|2022-12-12 17:00:00|6650.8|6648.8|6651.8|6649.8|6654.8|6652.8|6646.8|6644.8|5294
1670868000000|2022-12-12 18:00:00|6652|6650|6658|6656|6660.5|6658.5|6645.5|6643.5|1012
1670871600000|2022-12-12 19:00:00|6658.3|6656.3|6665.8|6663.8|6667.5|6665.5|6654.5|6652.5|1194
1670875200000|2022-12-12 20:00:00|6666|6664|6684.8|6682.8|6684.8|6682.8|6666|6664|2324
1670878800000|2022-12-12 21:00:00|6685.3|6681.3|6678.4|6674.4|6685.9|6681.9|6675.1|6671.1|22173
1670882400000|2022-12-12 22:00:00|6678.5|6674.5|6680.2|6676.2|6681.3|6677.3|6676.7|6672.7|0
1670886000000|2022-12-12 23:00:00|6680.3|6676.3|6683.3|6679.3|6686.2|6682.2|6679.4|6675.4|0
1670889600000|2022-12-13 00:00:00|6683.4|6679.4|6674.3|6671.3|6687.1|6683.1|6674.2|6671.2|0
1670893200000|2022-12-13 01:00:00|6674.2|6671.2|6673.9|6670.9|6675.8|6672.8|6670.7|6667.7|0
1670896800000|2022-12-13 02:00:00|6672.3|6669.3|6677.3|6674.3|6680.8|6677.8|6672.3|6669.3|0
1670900400000|2022-12-13 03:00:00|6679|6676|6673.1|6670.1|6679|6676|6673.1|6670.1|0
1670904000000|2022-12-13 04:00:00|6673|6670|6679.8|6676.8|6679.8|6676.8|6673|6670|0
1670907600000|2022-12-13 05:00:00|6681.4|6678.4|6685.3|6682.3|6686.9|6683.9|6678.1|6675.1|0
1670911200000|2022-12-13 06:00:00|6683.6|6680.6|6677.6|6674.6|6685.5|6682.5|6675.8|6672.8|0
1670914800000|2022-12-13 07:00:00|6679.2|6676.2|6670|6668|6687.3|6685.3|6669.5|6667.5|4245
1670918400000|2022-12-13 08:00:00|6669.5|6668.5|6653|6652|6680|6679|6642|6641|32430
1670922000000|2022-12-13 09:00:00|6652.7|6651.7|6667|6666|6681.7|6680.7|6650|6649|17445
1670925600000|2022-12-13 10:00:00|6667.2|6666.2|6692.5|6691.5|6702.2|6701.2|6656|6655|12598
1670929200000|2022-12-13 11:00:00|6692.7|6691.7|6697.5|6696.5|6706|6705|6690.5|6689.5|6044
1670932800000|2022-12-13 12:00:00|6697.7|6696.7|6711.2|6710.2|6712.5|6711.5|6693|6692|16746
1670936400000|2022-12-13 13:00:00|6710.7|6709.7|6781.7|6780.7|6790.2|6789.2|6689.2|6688.2|14958
1670940000000|2022-12-13 14:00:00|6782.2|6781.2|6817.7|6816.7|6824|6823|6773.5|6772.5|16712
1670943600000|2022-12-13 15:00:00|6818.2|6817.2|6731.4|6730.4|6819.7|6818.7|6727.4|6726.4|13151
1670947200000|2022-12-13 16:00:00|6731.1|6730.1|6732.6|6730.6|6755.1|6753.1|6722.9|6720.9|24847
1670950800000|2022-12-13 17:00:00|6733.1|6731.1|6710.6|6708.6|6740.1|6738.1|6700.6|6698.6|3806
1670954400000|2022-12-13 18:00:00|6710.4|6708.4|6727.6|6725.6|6731.9|6729.9|6706.1|6704.1|1504
1670958000000|2022-12-13 19:00:00|6727.4|6725.4|6722.6|6720.6|6740.9|6738.9|6716.9|6714.9|864
1670961600000|2022-12-13 20:00:00|6722.1|6720.1|6725.9|6723.9|6738.6|6736.6|6711.4|6709.4|2241
1670965200000|2022-12-13 21:00:00|6727.3|6723.3|6725.3|6721.3|6731.9|6727.9|6720.8|6716.8|24356
1670968800000|2022-12-13 22:00:00|6725.7|6721.7|6725.5|6721.5|6726|6722|6724.6|6720.6|0
1670972400000|2022-12-13 23:00:00|6726.7|6722.7|6727.4|6723.4|6733.1|6729.1|6725.1|6721.1|0
1670976000000|2022-12-14 00:00:00|6727.3|6723.3|6729.6|6726.6|6732.1|6729.1|6717.7|6714.7|0
1670979600000|2022-12-14 01:00:00|6731.3|6728.3|6734.4|6731.4|6736.1|6733.1|6727.8|6724.8|0
1670983200000|2022-12-14 02:00:00|6734.5|6731.5|6733|6730|6736.2|6733.2|6729.4|6726.4|0
1670986800000|2022-12-14 03:00:00|6734.7|6731.7|6739.7|6736.7|6741.6|6738.6|6733|6730|0
1670990400000|2022-12-14 04:00:00|6739.8|6736.8|6739.8|6736.8|6740.7|6737.7|6738.1|6735.1|0
1670994000000|2022-12-14 05:00:00|6739.9|6736.9|6741.2|6738.2|6744.8|6741.8|6739.6|6736.6|0
1670997600000|2022-12-14 06:00:00|6742.9|6739.9|6739.6|6736.6|6743.7|6740.7|6737.9|6734.9|0
1671001200000|2022-12-14 07:00:00|6739.5|6736.5|6728.6|6726.6|6740|6736.5|6726.4|6724.4|1763
1671004800000|2022-12-14 08:00:00|6728.1|6727.1|6716.6|6715.6|6736.6|6735.6|6708.1|6707.1|24520
1671008400000|2022-12-14 09:00:00|6715.9|6714.9|6702.9|6701.9|6718.9|6717.9|6697.6|6696.6|11781
1671012000000|2022-12-14 10:00:00|6703.1|6702.1|6704.6|6703.6|6708.9|6707.9|6697.1|6696.1|11588
1671015600000|2022-12-14 11:00:00|6704.4|6703.4|6719.6|6718.6|6721.6|6720.6|6694.1|6693.1|6660
1671019200000|2022-12-14 12:00:00|6720.1|6719.1|6712.8|6711.8|6729.1|6728.1|6710.6|6709.6|6939
1671022800000|2022-12-14 13:00:00|6713.1|6712.1|6727.6|6726.6|6729.1|6728.1|6711.6|6710.6|14832
1671026400000|2022-12-14 14:00:00|6726.8|6725.8|6730.8|6729.8|6733.6|6732.6|6716.6|6715.6|9882
1671030000000|2022-12-14 15:00:00|6731.1|6730.1|6728.2|6727.2|6733.1|6732.1|6712.7|6711.7|8789
1671033600000|2022-12-14 16:00:00|6727.9|6726.9|6731.4|6729.4|6739.4|6737.4|6724.7|6723.7|14262
1671037200000|2022-12-14 17:00:00|6731.7|6729.7|6724.7|6722.7|6733.4|6731.4|6722.9|6720.9|2810
1671040800000|2022-12-14 18:00:00|6724.9|6722.9|6737.9|6735.9|6743.9|6741.9|6724.4|6722.4|830
1671044400000|2022-12-14 19:00:00|6734.9|6732.9|6700.9|6698.9|6734.9|6732.9|6682.4|6680.4|3751
1671048000000|2022-12-14 20:00:00|6700.7|6698.7|6689.2|6687.2|6731.7|6729.7|6686.2|6684.2|2094
1671051600000|2022-12-14 21:00:00|6690.5|6686.5|6706.3|6702.3|6711|6707|6687.5|6683.5|14341
1671055200000|2022-12-14 22:00:00|6706.6|6702.6|6703.1|6699.1|6707.1|6703.1|6703.1|6699.1|0
1671058800000|2022-12-14 23:00:00|6702.6|6698.6|6702.9|6698.9|6709.5|6705.5|6697.3|6693.3|0
1671062400000|2022-12-15 00:00:00|6702.8|6698.8|6726.2|6723.2|6726.2|6723.2|6699.4|6695.4|0
1671066000000|2022-12-15 01:00:00|6724.5|6721.5|6705.2|6702.2|6724.6|6721.6|6703.4|6700.4|0
1671069600000|2022-12-15 02:00:00|6705.3|6702.3|6702|6699|6708.6|6705.6|6698.6|6695.6|0
1671073200000|2022-12-15 03:00:00|6700.3|6697.3|6709.6|6706.6|6713|6710|6697.1|6694.1|0
1671076800000|2022-12-15 04:00:00|6709.7|6706.7|6709.7|6706.7|6711.3|6708.3|6706.2|6703.2|0
1671080400000|2022-12-15 05:00:00|6709.6|6706.6|6706.6|6703.6|6709.8|6706.8|6704.7|6701.7|0
1671084000000|2022-12-15 06:00:00|6706.5|6703.5|6697.3|6694.3|6709.9|6706.9|6695.7|6692.7|0
1671087600000|2022-12-15 07:00:00|6695.7|6692.7|6672.2|6670.2|6698.2|6696.2|6667.9|6665.9|7062
1671091200000|2022-12-15 08:00:00|6672.7|6670.7|6660.1|6659.1|6682.7|6681.7|6641.1|6640.1|11210
1671094800000|2022-12-15 09:00:00|6659.9|6658.9|6649.6|6648.6|6660.6|6659.6|6637.1|6636.1|5405
1671098400000|2022-12-15 10:00:00|6649.4|6648.4|6653.1|6652.1|6657.6|6656.6|6638.6|6637.6|3971
1671102000000|2022-12-15 11:00:00|6653.4|6652.4|6660.9|6659.9|6669.6|6668.6|6652.1|6651.1|3709
1671105600000|2022-12-15 12:00:00|6660.6|6659.6|6651.2|6650.2|6664.4|6663.4|6642.4|6641.4|1891
1671109200000|2022-12-15 13:00:00|6651.7|6650.7|6594.7|6593.7|6658.7|6657.7|6586|6585|5204
1671112800000|2022-12-15 14:00:00|6594|6593|6517.2|6516.2|6597.5|6596.5|6509.7|6508.7|14437
1671116400000|2022-12-15 15:00:00|6518|6517|6552.6|6551.6|6558.6|6557.6|6501.7|6500.7|7471
1671120000000|2022-12-15 16:00:00|6552.1|6551.1|6531.9|6529.9|6554.6|6553.6|6503.9|6501.9|14348
1671123600000|2022-12-15 17:00:00|6532.6|6530.6|6530.6|6528.6|6545.6|6543.6|6528.1|6526.1|2379
1671127200000|2022-12-15 18:00:00|6530.4|6528.4|6529.6|6527.6|6532.1|6530.1|6521.6|6519.6|1863
1671130800000|2022-12-15 19:00:00|6529.4|6527.4|6537.6|6535.6|6538.1|6536.1|6522.6|6520.6|805
1671134400000|2022-12-15 20:00:00|6537.4|6535.4|6525.4|6523.4|6539.9|6537.9|6524.4|6522.4|778
1671138000000|2022-12-15 21:00:00|6526.3|6522.3|6517.9|6513.9|6528.9|6524.9|6510.5|6506.5|0
1671141600000|2022-12-15 22:00:00|6518|6514|6515.2|6511.2|6518.8|6514.8|6514.5|6510.5|0
1671145200000|2022-12-15 23:00:00|6515.1|6511.1|6520|6516|6524.7|6520.7|6514.3|6510.3|0
1671148800000|2022-12-16 00:00:00|6520.8|6516.8|6525.3|6522.3|6527|6524|6518.7|6515.7|0
1671152400000|2022-12-16 01:00:00|6525.4|6522.4|6529.8|6526.8|6534.8|6531.8|6523.1|6520.1|0
1671156000000|2022-12-16 02:00:00|6531.4|6528.4|6541.2|6538.2|6544.8|6541.8|6531.4|6528.4|0
1671159600000|2022-12-16 03:00:00|6541.3|6538.3|6535.9|6532.9|6543|6540|6535.9|6532.9|0
1671163200000|2022-12-16 04:00:00|6537.5|6534.5|6520.9|6517.9|6537.5|6534.5|6519.2|6516.2|0
1671166800000|2022-12-16 05:00:00|6520.8|6517.8|6529.5|6526.5|6529.5|6526.5|6517.5|6514.5|0
1671170400000|2022-12-16 06:00:00|6527.8|6524.8|6537.3|6534.3|6539.9|6536.9|6519.4|6516.4|0
1671174000000|2022-12-16 07:00:00|6537.2|6534.2|6509.1|6507.1|6545.6|6543.6|6507.1|6505.1|4092
1671177600000|2022-12-16 08:00:00|6508.6|6507.6|6462|6461|6518.1|6517.1|6456.5|6455.5|14669
1671181200000|2022-12-16 09:00:00|6461.7|6460.7|6470|6469|6479.2|6478.2|6458.7|6457.7|5685
1671184800000|2022-12-16 10:00:00|6469.7|6468.7|6428.7|6427.7|6473.2|6472.2|6423.7|6422.7|8737
1671188400000|2022-12-16 11:00:00|6429.2|6428.2|6437.7|6436.7|6445.5|6444.5|6419|6418|4699
1671192000000|2022-12-16 12:00:00|6438.2|6437.2|6454.8|6453.8|6458.7|6457.7|6438|6437|5213
1671195600000|2022-12-16 13:00:00|6454.5|6453.5|6439.3|6438.3|6456|6455|6426.3|6425.3|5594
1671199200000|2022-12-16 14:00:00|6439|6438|6453.8|6452.8|6462.8|6461.8|6430.3|6429.3|9031
1671202800000|2022-12-16 15:00:00|6453.3|6452.3|6451|6450|6454|6453|6422.8|6421.8|7792
1671206400000|2022-12-16 16:00:00|6451.3|6450.3|6434.8|6432.8|6464.5|6463.5|6432.5|6430.5|12205
1671210000000|2022-12-16 17:00:00|6435|6433|6438.3|6436.3|6452.3|6450.3|6434.8|6432.8|1521
1671213600000|2022-12-16 18:00:00|6438.5|6436.5|6447|6445|6450.3|6448.3|6437.3|6435.3|701
1671217200000|2022-12-16 19:00:00|6446.8|6444.8|6463.8|6461.8|6468|6466|6445.5|6443.5|548
1671220800000|2022-12-16 20:00:00|6463.5|6461.5|6473.3|6471.3|6480|6478|6454.3|6452.3|1389
1671224400000|2022-12-16 21:00:00|6474.2|6470.2|6464.4|6460.4|6474.9|6470.9|6460|6456|0
1671404400000|2022-12-18 23:00:00|6473.1|6469.1|6475.8|6471.8|6484.7|6480.7|6469.8|6465.8|0
1671408000000|2022-12-19 00:00:00|6476.1|6472.1|6472.9|6469.9|6481.3|6477.3|6468.9|6465.9|0
1671411600000|2022-12-19 01:00:00|6473|6470|6481.2|6478.2|6491.2|6488.2|6471.3|6468.3|0
1671415200000|2022-12-19 02:00:00|6482.9|6479.9|6484.3|6481.3|6484.5|6481.5|6474.5|6471.5|0
1671418800000|2022-12-19 03:00:00|6482.6|6479.6|6481|6478|6487.7|6484.7|6479.3|6476.3|0
1671422400000|2022-12-19 04:00:00|6481.1|6478.1|6480.9|6477.9|6484.4|6481.4|6480.9|6477.9|0
1671426000000|2022-12-19 05:00:00|6479.3|6476.3|6473.1|6470.1|6479.3|6476.3|6467.3|6464.3|0
1671429600000|2022-12-19 06:00:00|6473.9|6470.9|6480.6|6477.6|6480.7|6477.7|6472.3|6469.3|0
1671433200000|2022-12-19 07:00:00|6478.9|6475.9|6472.3|6470.3|6483.5|6481.5|6465.3|6463.3|1746
1671436800000|2022-12-19 08:00:00|6471.8|6470.8|6490.1|6489.1|6511.3|6510.3|6464.5|6463.5|8254
1671440400000|2022-12-19 09:00:00|6489.8|6488.8|6487.1|6486.1|6509.6|6508.6|6474.6|6473.6|3920
1671444000000|2022-12-19 10:00:00|6487.8|6486.8|6494.1|6493.1|6510.6|6509.6|6486.6|6485.6|2974
1671447600000|2022-12-19 11:00:00|6494.6|6493.6|6490.8|6489.8|6502.6|6501.6|6476.3|6475.3|2379
1671451200000|2022-12-19 12:00:00|6490.3|6489.3|6487.3|6486.3|6497.3|6496.3|6487.3|6486.3|1788
1671454800000|2022-12-19 13:00:00|6487|6486|6480.5|6479.5|6490.8|6489.8|6474.3|6473.3|2646
1671458400000|2022-12-19 14:00:00|6480.8|6479.8|6481.8|6480.8|6491.8|6490.8|6473.8|6472.8|3661
1671462000000|2022-12-19 15:00:00|6481.5|6480.5|6473.5|6472.5|6493.3|6492.3|6473.3|6472.3|3952
1671465600000|2022-12-19 16:00:00|6473.8|6472.8|6468.3|6466.3|6483.8|6482.8|6466.8|6464.8|7423
1671469200000|2022-12-19 17:00:00|6468.5|6466.5|6475.3|6473.3|6476.5|6474.5|6468.3|6466.3|1089
1671472800000|2022-12-19 18:00:00|6475.5|6473.5|6460.5|6458.5|6477.8|6475.8|6459.5|6457.5|710
1671476400000|2022-12-19 19:00:00|6460.3|6458.3|6447.5|6445.5|6461|6459|6444.3|6442.3|1107
1671480000000|2022-12-19 20:00:00|6447.8|6445.8|6461.5|6459.5|6464.5|6462.5|6443.8|6441.8|879
1671483600000|2022-12-19 21:00:00|6463.5|6458.1|6459.1|6455.1|6464.2|6460.2|6455.4|6451.4|0
1671487200000|2022-12-19 22:00:00|6458.9|6454.9|6458.6|6454.6|6460.3|6456.3|6458.3|6454.3|0
1671490800000|2022-12-19 23:00:00|6458.7|6454.7|6472.2|6468.2|6474.5|6470.5|6458.7|6454.7|0
1671494400000|2022-12-20 00:00:00|6471.9|6467.9|6479.9|6476.9|6479.9|6476.9|6469.2|6465.2|0
1671498000000|2022-12-20 01:00:00|6479|6476|6479|6476|6484.5|6481.5|6473.9|6470.9|0
1671501600000|2022-12-20 02:00:00|6480.7|6477.7|6477.6|6474.6|6480.7|6477.7|6474.6|6471.6|0
1671505200000|2022-12-20 03:00:00|6479.3|6476.3|6407.6|6404.6|6479.3|6476.3|6397.3|6394.3|0
1671508800000|2022-12-20 04:00:00|6407.5|6404.5|6402.9|6399.9|6410.9|6407.9|6390.6|6387.6|0
1671512400000|2022-12-20 05:00:00|6403.8|6400.8|6388.7|6385.7|6407.6|6404.6|6377.1|6374.1|0
1671516000000|2022-12-20 06:00:00|6388.6|6385.6|6419|6416|6429|6426|6386.9|6383.9|0
1671519600000|2022-12-20 07:00:00|6420.6|6417.6|6420|6418|6439.5|6437.5|6413.8|6411.8|2272
1671523200000|2022-12-20 08:00:00|6419.5|6418.5|6432.8|6431.8|6434.5|6433.5|6387.3|6386.3|8487
1671526800000|2022-12-20 09:00:00|6432.5|6431.5|6433.8|6432.8|6440.8|6439.8|6426.3|6425.3|4099
1671530400000|2022-12-20 10:00:00|6433.5|6432.5|6445.5|6444.5|6447|6446|6425.3|6424.3|3339
1671534000000|2022-12-20 11:00:00|6445.3|6444.3|6448.5|6447.5|6454.8|6453.8|6442.8|6441.8|2575
1671537600000|2022-12-20 12:00:00|6448.3|6447.3|6449.9|6448.9|6469.3|6468.3|6448|6447|2824
1671541200000|2022-12-20 13:00:00|6449.6|6448.6|6448.4|6447.4|6459.9|6458.9|6447.4|6446.4|2737
1671544800000|2022-12-20 14:00:00|6448.1|6447.1|6448.1|6447.1|6451.9|6450.9|6435.4|6434.4|3880
1671548400000|2022-12-20 15:00:00|6447.1|6446.1|6465.9|6464.9|6469.9|6468.9|6446.9|6445.9|4535
1671552000000|2022-12-20 16:00:00|6465.4|6464.4|6455.4|6453.4|6467.9|6466.9|6444.1|6443.1|8120
1671555600000|2022-12-20 17:00:00|6455.6|6453.6|6467.9|6465.9|6468.6|6466.6|6454.9|6452.9|1114
1671559200000|2022-12-20 18:00:00|6468.1|6466.1|6468.6|6466.6|6475.6|6473.6|6460.4|6458.4|646
1671562800000|2022-12-20 19:00:00|6468.9|6466.9|6462.4|6460.4|6476.4|6474.4|6461.9|6459.9|483
1671566400000|2022-12-20 20:00:00|6462.6|6460.6|6459.6|6457.6|6469.1|6467.1|6456.4|6454.4|888
1671570000000|2022-12-20 21:00:00|6459.3|6455.3|6464.8|6460.8|6465.8|6461.8|6455.5|6451.5|0
1671573600000|2022-12-20 22:00:00|6464.6|6460.6|6468|6464|6469.5|6465.5|6464.2|6460.2|0
1671577200000|2022-12-20 23:00:00|6470.5|6466.5|6476.8|6472.8|6480.1|6476.1|6469|6465|0
1671580800000|2022-12-21 00:00:00|6477.2|6473.2|6479|6476|6480.7|6477.7|6467.1|6464.1|0
1671584400000|2022-12-21 01:00:00|6478.9|6475.9|6491.3|6488.3|6497.2|6494.2|6477.3|6474.3|0
1671588000000|2022-12-21 02:00:00|6490.4|6487.4|6486.5|6483.5|6495.6|6492.6|6486.5|6483.5|0
1671591600000|2022-12-21 03:00:00|6487.4|6484.4|6488|6485|6489.8|6486.8|6483|6480|0
1671595200000|2022-12-21 04:00:00|6488.1|6485.1|6479.5|6476.5|6488.1|6485.1|6477.8|6474.8|0
1671598800000|2022-12-21 05:00:00|6481.2|6478.2|6489|6486|6494|6491|6476.3|6473.3|0
1671602400000|2022-12-21 06:00:00|6489.8|6486.8|6484.4|6481.4|6494.1|6491.1|6482.2|6479.2|0
1671606000000|2022-12-21 07:00:00|6484.9|6480.9|6472.9|6470.9|6484.9|6481.6|6472.4|6470.4|1448
1671609600000|2022-12-21 08:00:00|6472.4|6471.4|6498.7|6497.7|6501.5|6500.5|6466.6|6465.6|6442
1671613200000|2022-12-21 09:00:00|6499|6498|6513.7|6512.7|6518.7|6517.7|6496.5|6495.5|2902
1671616800000|2022-12-21 10:00:00|6514|6513|6511|6510|6524.5|6523.5|6509|6508|2352
1671620400000|2022-12-21 11:00:00|6510.7|6509.7|6527|6526|6527.7|6526.7|6508.7|6507.7|1539
1671624000000|2022-12-21 12:00:00|6526.7|6525.7|6531.6|6530.6|6532.8|6531.8|6515|6514|2024
1671627600000|2022-12-21 13:00:00|6531.3|6530.3|6534.6|6533.6|6537.1|6536.1|6527.3|6526.3|2643
1671631200000|2022-12-21 14:00:00|6534.8|6533.8|6535.6|6534.6|6541.8|6540.8|6527.1|6526.1|4425
1671634800000|2022-12-21 15:00:00|6536.3|6535.3|6585|6584|6585.5|6584.5|6533.8|6532.8|8331
1671638400000|2022-12-21 16:00:00|6585.3|6584.3|6575.8|6573.8|6587.8|6586.8|6571.5|6569.5|9889
1671642000000|2022-12-21 17:00:00|6576|6574|6580.8|6578.8|6581.5|6579.5|6571.3|6569.3|1448
1671645600000|2022-12-21 18:00:00|6581|6579|6576.8|6574.8|6584.3|6582.3|6573.3|6571.3|624
1671649200000|2022-12-21 19:00:00|6577|6575|6577.5|6575.5|6588.8|6586.8|6574.3|6572.3|793
1671652800000|2022-12-21 20:00:00|6577.3|6575.3|6573.5|6571.5|6581.3|6579.3|6569.3|6567.3|1083
1671656400000|2022-12-21 21:00:00|6574|6570|6583.5|6579.5|6585.2|6581.2|6571.8|6567.8|0
1671660000000|2022-12-21 22:00:00|6583.2|6579.2|6584.7|6580.7|6586.7|6582.7|6582.9|6578.9|0
1671663600000|2022-12-21 23:00:00|6584.8|6580.8|6581.8|6577.8|6587.5|6583.5|6579.8|6575.8|0
1671667200000|2022-12-22 00:00:00|6581.2|6577.2|6584.5|6581.5|6584.5|6581.5|6571.1|6568.1|0
1671670800000|2022-12-22 01:00:00|6582.8|6579.8|6596.7|6593.7|6598.4|6595.4|6581.2|6578.2|0
1671674400000|2022-12-22 02:00:00|6596.6|6593.6|6594.2|6591.2|6603.2|6600.2|6593.3|6590.3|0
1671678000000|2022-12-22 03:00:00|6595|6592|6595.8|6592.8|6597.5|6594.5|6592.5|6589.5|0
1671681600000|2022-12-22 04:00:00|6597.5|6594.5|6603.2|6600.2|6603.3|6600.3|6595.8|6592.8|0
1671685200000|2022-12-22 05:00:00|6601.6|6598.6|6608.9|6605.9|6608.9|6605.9|6601.5|6598.5|0
1671688800000|2022-12-22 06:00:00|6607.3|6604.3|6592.3|6589.3|6608.9|6605.9|6592.2|6589.2|0
1671692400000|2022-12-22 07:00:00|6592.2|6589.2|6586.5|6584.5|6597.5|6595.5|6585.5|6583.5|2150
1671696000000|2022-12-22 08:00:00|6586|6585|6606.7|6605.7|6614.8|6613.8|6583.3|6582.3|6045
1671699600000|2022-12-22 09:00:00|6606.9|6605.9|6587.2|6586.2|6608.9|6607.9|6584.9|6583.9|3205
1671703200000|2022-12-22 10:00:00|6587.4|6586.4|6578.9|6577.9|6587.7|6586.7|6567.7|6566.7|2579
1671706800000|2022-12-22 11:00:00|6579.2|6578.2|6578.2|6577.2|6581.2|6580.2|6568.2|6567.2|1988
1671710400000|2022-12-22 12:00:00|6578.4|6577.4|6571.1|6570.1|6582.4|6581.4|6565.2|6564.2|1809
1671714000000|2022-12-22 13:00:00|6570.8|6569.8|6554.3|6553.3|6578.6|6577.6|6548.3|6547.3|4316
1671717600000|2022-12-22 14:00:00|6554.6|6553.6|6521.6|6520.6|6557.1|6556.1|6512.6|6511.6|7501
1671721200000|2022-12-22 15:00:00|6521.3|6520.3|6512.2|6511.2|6521.6|6520.6|6504.2|6503.2|5485
1671724800000|2022-12-22 16:00:00|6511.9|6510.9|6508.2|6506.2|6520.7|6518.7|6503.7|6501.7|8057
1671728400000|2022-12-22 17:00:00|6507.9|6505.9|6489.7|6487.7|6509.7|6507.7|6487.7|6485.7|1291
1671732000000|2022-12-22 18:00:00|6489.4|6487.4|6486.4|6484.4|6489.7|6487.7|6476.9|6474.9|685
1671735600000|2022-12-22 19:00:00|6486.2|6484.2|6510.9|6508.9|6511.9|6509.9|6484.9|6482.9|914
1671739200000|2022-12-22 20:00:00|6511.2|6509.2|6528.4|6526.4|6529.7|6527.7|6506.4|6504.4|1356
1671742800000|2022-12-22 21:00:00|6529.1|6525.1|6526.3|6522.3|6540.4|6536.4|6519.5|6515.5|0
1671746400000|2022-12-22 22:00:00|6525.8|6521.8|6529.2|6525.2|6530.2|6526.2|6525.3|6521.3|0
1671750000000|2022-12-22 23:00:00|6529.1|6525.1|6527.1|6523.1|6529.5|6525.5|6522.3|6518.3|0
1671753600000|2022-12-23 00:00:00|6527|6523|6509.1|6506.1|6528.8|6524.8|6506|6503|0
1671757200000|2022-12-23 01:00:00|6509.9|6506.9|6535|6532|6536.7|6533.7|6507.5|6504.5|0
1671760800000|2022-12-23 02:00:00|6533.3|6530.3|6533|6530|6540.1|6537.1|6531.6|6528.6|0
1671764400000|2022-12-23 03:00:00|6534.6|6531.6|6544.4|6541.4|6549.6|6546.6|6533|6530|0
1671768000000|2022-12-23 04:00:00|6542.8|6539.8|6535.7|6532.7|6545.2|6542.2|6535.6|6532.6|0
1671771600000|2022-12-23 05:00:00|6535.6|6532.6|6532.8|6529.8|6541.2|6538.2|6532|6529|0
1671775200000|2022-12-23 06:00:00|6531.1|6528.1|6534.1|6531.1|6537.5|6534.5|6527.8|6524.8|0
1671778800000|2022-12-23 07:00:00|6534.6|6530.6|6518.9|6516.9|6535.7|6533.7|6518.7|6516.7|2373
1671782400000|2022-12-23 08:00:00|6518.4|6517.4|6520.7|6519.7|6525.7|6524.7|6505.7|6504.7|5348
1671786000000|2022-12-23 09:00:00|6520.2|6519.2|6526.2|6525.2|6527|6526|6511.5|6510.5|2070
1671789600000|2022-12-23 10:00:00|6526.5|6525.5|6523|6522|6534.2|6533.2|6520.7|6519.7|2003
1671793200000|2022-12-23 11:00:00|6523.2|6522.2|6506|6505|6528.2|6527.2|6502.5|6501.5|1626
1671796800000|2022-12-23 12:00:00|6505.7|6504.7|6509.8|6508.8|6510.6|6509.6|6497.5|6496.5|1611
1671800400000|2022-12-23 13:00:00|6510.1|6509.1|6495.6|6494.6|6531.8|6530.8|6491.8|6490.8|3410
1671804000000|2022-12-23 14:00:00|6495.1|6494.1|6484.8|6483.8|6499.8|6498.8|6475.6|6474.6|3796
1671807600000|2022-12-23 15:00:00|6488.3|6487.3|6510.7|6509.7|6523.9|6522.9|6478.3|6477.3|6630
1671811200000|2022-12-23 16:00:00|6510.4|6509.4|6502.9|6500.9|6514.2|6513.2|6500.9|6498.9|4386
1671814800000|2022-12-23 17:00:00|6503.2|6501.2|6505.4|6503.4|6513.9|6511.9|6501.4|6499.4|452
1671818400000|2022-12-23 18:00:00|6505.7|6503.7|6499.4|6497.4|6508.2|6506.2|6495.9|6493.9|177
1671822000000|2022-12-23 19:00:00|6499.2|6497.2|6509.9|6507.9|6510.2|6508.2|6496.7|6494.7|186
1671825600000|2022-12-23 20:00:00|6510.2|6508.2|6517.7|6515.7|6520.7|6518.7|6503.2|6501.2|419
1671829200000|2022-12-23 21:00:00|6518.7|6514.7|6516.8|6512.8|6521.9|6517.9|6516.1|6512.1|0
1672095600000|2022-12-26 23:00:00|6538.9|6534.9|6552.2|6548.2|6554.6|6550.6|6536.7|6532.7|0
1672099200000|2022-12-27 00:00:00|6552.4|6548.4|6539.4|6536.4|6553.4|6549.4|6536.1|6533.1|0
1672102800000|2022-12-27 01:00:00|6540.3|6537.3|6556.6|6553.6|6559.9|6556.9|6539.4|6536.4|0
1672106400000|2022-12-27 02:00:00|6554.9|6551.9|6557.4|6554.4|6559.9|6556.9|6554.9|6551.9|0
1672110000000|2022-12-27 03:00:00|6557.6|6554.6|6555.8|6552.8|6557.7|6554.7|6555.8|6552.8|0
1672113600000|2022-12-27 04:00:00|6554.1|6551.1|6556.5|6553.5|6558.2|6555.2|6551.5|6548.5|0
1672117200000|2022-12-27 05:00:00|6557.3|6554.3|6552.8|6549.8|6558.3|6555.3|6551.1|6548.1|0
1672120800000|2022-12-27 06:00:00|6551.1|6548.1|6557.7|6554.7|6557.7|6554.7|6546.8|6543.8|0
1672124400000|2022-12-27 07:00:00|6556|6553|6555.2|6553.2|6558.4|6556.4|6542.9|6540.9|1458
1672128000000|2022-12-27 08:00:00|6554.7|6553.7|6554.7|6553.7|6581.4|6580.4|6553.9|6552.9|4256
1672131600000|2022-12-27 09:00:00|6555.4|6554.4|6562.2|6561.2|6567.2|6566.2|6543.7|6542.7|2317
1672135200000|2022-12-27 10:00:00|6562.4|6561.4|6570.2|6569.2|6571.7|6570.7|6559.7|6558.7|1283
1672138800000|2022-12-27 11:00:00|6569.9|6568.9|6569.9|6568.9|6573.2|6572.2|6566.7|6565.7|832
1672142400000|2022-12-27 12:00:00|6570.2|6569.2|6570.9|6569.9|6573.9|6572.9|6563.9|6562.9|1007
1672146000000|2022-12-27 13:00:00|6571.2|6570.2|6554.2|6553.2|6578.7|6577.7|6553.7|6552.7|1674
1672149600000|2022-12-27 14:00:00|6553.7|6552.7|6547.9|6546.9|6564.7|6563.7|6546.9|6545.9|2602
1672153200000|2022-12-27 15:00:00|6547.7|6546.7|6553.9|6552.9|6564.4|6563.4|6544.4|6543.4|2948
1672156800000|2022-12-27 16:00:00|6553.4|6552.4|6551.2|6549.2|6560.4|6559.4|6549.4|6548.4|3993
1672160400000|2022-12-27 17:00:00|6551.4|6549.4|6551.7|6549.7|6559.2|6557.2|6543.7|6541.7|542
1672164000000|2022-12-27 18:00:00|6551.4|6549.4|6541.9|6539.9|6553.2|6551.2|6539.9|6537.9|394
1672167600000|2022-12-27 19:00:00|6541.4|6539.4|6545.7|6543.7|6546.2|6544.2|6535.7|6533.7|561
1672171200000|2022-12-27 20:00:00|6545.9|6543.9|6541.7|6539.7|6553.9|6551.9|6538.9|6536.9|724
1672174800000|2022-12-27 21:00:00|6541.3|6537.3|6544.9|6540.9|6549|6545|6541.3|6537.3|0
1672178400000|2022-12-27 22:00:00|6545.1|6541.1|6545.6|6541.6|6546|6542|6544.6|6540.6|0
1672182000000|2022-12-27 23:00:00|6545.8|6541.8|6543.1|6539.1|6549.7|6545.7|6541.4|6537.4|0
1672185600000|2022-12-28 00:00:00|6543.2|6539.2|6533.7|6530.7|6548.1|6544.1|6531.9|6528.9|0
1672189200000|2022-12-28 01:00:00|6533.8|6530.8|6547.5|6544.5|6549.1|6546.1|6531.4|6528.4|0
1672192800000|2022-12-28 02:00:00|6547.4|6544.4|6538.8|6535.8|6549.1|6546.1|6538.8|6535.8|0
1672196400000|2022-12-28 03:00:00|6538|6535|6542.1|6539.1|6545.5|6542.5|6537.1|6534.1|0
1672200000000|2022-12-28 04:00:00|6542.2|6539.2|6545.6|6542.6|6547.2|6544.2|6542.1|6539.1|0
1672203600000|2022-12-28 05:00:00|6547.3|6544.3|6540.4|6537.4|6548.9|6545.9|6538.7|6535.7|0
1672207200000|2022-12-28 06:00:00|6540.3|6537.3|6551.4|6548.4|6551.4|6548.4|6538.7|6535.7|0
1672210800000|2022-12-28 07:00:00|6551.9|6547.9|6556.7|6554.7|6557.2|6555.2|6545.2|6543.2|817
1672214400000|2022-12-28 08:00:00|6557.2|6555.2|6539.8|6538.8|6568.9|6567.9|6539.8|6538.8|4221
1672218000000|2022-12-28 09:00:00|6539.6|6538.6|6547.3|6546.3|6549.6|6548.6|6536.8|6535.8|2021
1672221600000|2022-12-28 10:00:00|6547.1|6546.1|6560.3|6559.3|6560.3|6559.3|6545.1|6544.1|5605
1672225200000|2022-12-28 11:00:00|6560.1|6559.1|6564.6|6563.6|6565.6|6564.6|6558.1|6557.1|1793
1672228800000|2022-12-28 12:00:00|6564.1|6563.1|6565.9|6564.9|6574.1|6573.1|6563.3|6562.3|1529
1672232400000|2022-12-28 13:00:00|6565.7|6564.7|6551.7|6550.7|6567.7|6566.7|6547.7|6546.7|1633
1672236000000|2022-12-28 14:00:00|6551.4|6550.4|6538.2|6537.2|6557.2|6556.2|6535.7|6534.7|3358
1672239600000|2022-12-28 15:00:00|6537.4|6536.4|6510.9|6509.9|6542.7|6541.7|6509.9|6508.9|4186
1672243200000|2022-12-28 16:00:00|6510.4|6509.4|6501.1|6499.1|6515.9|6513.9|6500.4|6498.4|6857
1672246800000|2022-12-28 17:00:00|6500.9|6498.9|6515.6|6513.6|6516.9|6514.9|6488.6|6486.6|1277
1672250400000|2022-12-28 18:00:00|6515.9|6513.9|6504.4|6502.4|6523.6|6521.6|6503.1|6501.1|738
1672254000000|2022-12-28 19:00:00|6504.9|6502.9|6502.6|6500.6|6510.4|6508.4|6495.6|6493.6|481
1672257600000|2022-12-28 20:00:00|6502.4|6500.4|6486.4|6484.4|6502.6|6500.6|6485.9|6483.9|1231
1672261200000|2022-12-28 21:00:00|6487.1|6482.4|6492|6488|6494.8|6490.8|6483.9|6479.9|0
1672264800000|2022-12-28 22:00:00|6491.9|6487.9|6493.6|6489.6|6494.7|6490.7|6491.2|6487.2|0
1672268400000|2022-12-28 23:00:00|6493.2|6489.2|6493.8|6489.8|6497.7|6493.7|6489.5|6485.5|0
1672272000000|2022-12-29 00:00:00|6494.1|6490.1|6490|6487|6496|6492|6480.3|6477.3|0
1672275600000|2022-12-29 01:00:00|6490.8|6487.8|6482.6|6479.6|6491|6488|6477.5|6474.5|0
1672279200000|2022-12-29 02:00:00|6481.7|6478.7|6487.5|6484.5|6487.5|6484.5|6479|6476|0
1672282800000|2022-12-29 03:00:00|6485.8|6482.8|6488|6485|6488|6485|6482.6|6479.6|0
1672286400000|2022-12-29 04:00:00|6487.9|6484.9|6493.1|6490.1|6493.1|6490.1|6486.3|6483.3|0
1672290000000|2022-12-29 05:00:00|6493.2|6490.2|6491.2|6488.2|6494.9|6491.9|6489.5|6486.5|0
1672293600000|2022-12-29 06:00:00|6489.5|6486.5|6490.6|6487.6|6492.9|6489.9|6487.2|6484.2|0
1672297200000|2022-12-29 07:00:00|6491.1|6487.1|6490.6|6488.6|6496.9|6494.9|6489.6|6487.1|1072
1672300800000|2022-12-29 08:00:00|6490.1|6489.1|6495.3|6494.3|6499.3|6498.3|6473.9|6472.9|5177
1672304400000|2022-12-29 09:00:00|6495.5|6494.5|6514.3|6513.3|6518.8|6517.8|6495|6494|3405
1672308000000|2022-12-29 10:00:00|6514|6513|6521.3|6520.3|6524.8|6523.8|6511.8|6510.8|1936
1672311600000|2022-12-29 11:00:00|6521|6520|6516|6515|6528.3|6527.3|6513.3|6512.3|1637
1672315200000|2022-12-29 12:00:00|6516.3|6515.3|6520.7|6519.7|6522.8|6521.8|6515|6514|987
1672318800000|2022-12-29 13:00:00|6520.9|6519.9|6540.7|6539.7|6545.7|6544.7|6520.4|6519.4|2254
1672322400000|2022-12-29 14:00:00|6541.2|6540.2|6553.9|6552.9|6556.2|6555.2|6537.7|6536.7|3075
1672326000000|2022-12-29 15:00:00|6553.7|6552.7|6573.6|6572.6|6573.8|6572.8|6552.2|6551.2|4979
1672329600000|2022-12-29 16:00:00|6574.6|6573.6|6580.6|6578.6|6584.6|6582.6|6570.1|6569.1|6392
1672333200000|2022-12-29 17:00:00|6580.8|6578.8|6576.8|6574.8|6581.8|6579.8|6572.8|6570.8|991
1672336800000|2022-12-29 18:00:00|6576.6|6574.6|6576.3|6574.3|6578.3|6576.3|6569.6|6567.6|490
1672340400000|2022-12-29 19:00:00|6576.6|6574.6|6568.8|6566.8|6580.6|6578.6|6568.8|6566.8|305
1672344000000|2022-12-29 20:00:00|6569.1|6567.1|6565.1|6563.1|6573.1|6571.1|6562.1|6560.1|742
1672347600000|2022-12-29 21:00:00|6566.3|6562.3|6562.9|6558.9|6568.3|6564.3|6560.3|6556.3|0
1672351200000|2022-12-29 22:00:00|6562.8|6558.8|6563.4|6559.4|6563.6|6559.6|6561.7|6557.7|0
1672354800000|2022-12-29 23:00:00|6563.9|6559.9|6558.3|6554.3|6565.3|6561.3|6557.8|6553.8|0
1672358400000|2022-12-30 00:00:00|6558.5|6554.5|6557.2|6554.2|6560.9|6557.3|6556.9|6553.9|0
1672362000000|2022-12-30 01:00:00|6558.9|6555.9|6556.8|6553.8|6562.3|6559.3|6553|6550|0
1672365600000|2022-12-30 02:00:00|6556.7|6553.7|6555.2|6552.2|6556.9|6553.9|6551.7|6548.7|0
1672369200000|2022-12-30 03:00:00|6555.3|6552.3|6562.6|6559.6|6566|6563|6555.3|6552.3|0
1672372800000|2022-12-30 04:00:00|6560.9|6557.9|6559.2|6556.2|6564.1|6561.1|6559.2|6556.2|0
1672376400000|2022-12-30 05:00:00|6560.8|6557.8|6551.3|6548.3|6560.8|6557.8|6547.5|6544.5|0
1672380000000|2022-12-30 06:00:00|6549.6|6546.6|6544.3|6541.3|6549.6|6546.6|6540.8|6537.8|0
1672383600000|2022-12-30 07:00:00|6542.6|6539.6|6548.6|6546.6|6549.6|6547.6|6535.1|6533.1|1222
1672387200000|2022-12-30 08:00:00|6548.1|6547.1|6523|6522|6548.3|6547.3|6521.5|6520.5|5771
1672390800000|2022-12-30 09:00:00|6522.5|6521.5|6536|6535|6536|6535|6518.2|6517.2|2439
1672394400000|2022-12-30 10:00:00|6535.7|6534.7|6529|6528|6539.7|6538.7|6526.5|6525.5|1772
1672398000000|2022-12-30 11:00:00|6528.7|6527.7|6524.2|6523.2|6533|6532|6523.2|6522.2|1491
1672401600000|2022-12-30 12:00:00|6524|6523|6520.4|6519.4|6531|6530|6515.6|6514.6|1971
1672405200000|2022-12-30 13:00:00|6520.1|6519.1|6519.6|6518.6|6524.1|6523.1|6513.9|6512.9|2011
1672408800000|2022-12-30 14:00:00|6519.4|6518.4|6508.9|6507.9|6525.9|6524.9|6499.1|6498.1|3911
1672412400000|2022-12-30 15:00:00|6508.6|6507.6|6504.3|6503.3|6518.3|6517.3|6503.8|6502.8|3137
1672416000000|2022-12-30 16:00:00|6504.5|6503.5|6472.2|6470.2|6504.8|6503.8|6462.7|6460.7|13397
1672419600000|2022-12-30 17:00:00|6472.4|6470.4|6475.4|6473.4|6477.7|6475.7|6467.2|6465.2|1261
1672423200000|2022-12-30 18:00:00|6475.2|6473.2|6461.4|6459.4|6475.2|6473.2|6455.2|6453.2|669
1672426800000|2022-12-30 19:00:00|6461.7|6459.7|6459.4|6457.4|6464.2|6462.2|6454.7|6452.7|341
1672430400000|2022-12-30 20:00:00|6459.2|6457.2|6457.4|6455.4|6484.2|6482.2|6457.2|6455.2|1272
1672434000000|2022-12-30 21:00:00|6460.1|6456.1|6467.5|6463.5|6469.8|6465.8|6457.3|6453.3|0
1672642800000|2023-01-02 07:00:00|6481.2|6479.2|6526.2|6524.2|6531.4|6529.4|6481.2|6479.2|779
1672646400000|2023-01-02 08:00:00|6525.7|6524.7|6553.9|6552.9|6553.9|6552.9|6517.7|6516.7|5590
1672650000000|2023-01-02 09:00:00|6553.7|6552.7|6552.7|6551.7|6579.9|6578.9|6542.2|6541.2|3969
1672653600000|2023-01-02 10:00:00|6552.9|6551.9|6557.9|6556.9|6561.9|6560.9|6550.4|6549.4|1151
1672657200000|2023-01-02 11:00:00|6557.7|6556.7|6579.9|6578.9|6583.4|6582.4|6556.2|6555.2|2403
1672660800000|2023-01-02 12:00:00|6579.7|6578.7|6572.4|6571.4|6581.2|6580.2|6564.4|6563.4|1431
1672664400000|2023-01-02 13:00:00|6570.9|6569.9|6573.4|6572.4|6574.6|6573.6|6567.1|6566.1|1392
1672668000000|2023-01-02 14:00:00|6573.1|6572.1|6582.4|6581.4|6585.6|6584.6|6569.1|6568.1|1729
1672671600000|2023-01-02 15:00:00|6582.6|6581.6|6583.7|6582.7|6590.7|6589.7|6573.7|6572.7|2341
1672675200000|2023-01-02 16:00:00|6584|6583|6589.7|6587.7|6603.2|6602.2|6578.5|6577.5|5257
1672678800000|2023-01-02 17:00:00|6590|6588|6586|6584|6596.2|6594.2|6585.7|6583.7|313
1672682400000|2023-01-02 18:00:00|6586.5|6584.5|6587.5|6585.5|6587.5|6585.5|6583.5|6581.5|53
1672686000000|2023-01-02 19:00:00|6588|6586|6589.5|6587.5|6591.5|6589.5|6587|6585|51
1672689600000|2023-01-02 20:00:00|6589.7|6587.7|6587|6585|6591.2|6589.2|6582|6580|107
1672693200000|2023-01-02 21:00:00|6588|6584|6588|6584|6588|6584|6588|6584|0
1672700400000|2023-01-02 23:00:00|6571|6567|6564|6560|6574.2|6570.2|6537.2|6533.2|0
1672704000000|2023-01-03 00:00:00|6563.6|6559.6|6534.6|6530.6|6564.3|6560.3|6524.5|6520.5|0
1672707600000|2023-01-03 01:00:00|6534.7|6530.7|6536.3|6533.3|6538.1|6535.1|6509.4|6506.4|0
1672711200000|2023-01-03 02:00:00|6534.6|6531.6|6559.8|6556.8|6570.3|6567.3|6531.2|6528.2|0
1672714800000|2023-01-03 03:00:00|6561.4|6558.4|6566.1|6563.1|6566.7|6563.7|6556.7|6553.7|0
1672718400000|2023-01-03 04:00:00|6567.7|6564.7|6557.6|6554.6|6567.8|6564.8|6557.6|6554.6|0
1672722000000|2023-01-03 05:00:00|6559.3|6556.3|6570.5|6567.5|6573.9|6570.9|6559.3|6556.3|0
1672725600000|2023-01-03 06:00:00|6568.8|6565.8|6560.9|6557.9|6572.4|6569.4|6545.1|6542.1|0
1672729200000|2023-01-03 07:00:00|6557.6|6554.6|6580.7|6578.7|6583.2|6581.2|6551.7|6549.7|2777
1672732800000|2023-01-03 08:00:00|6580.2|6579.2|6653|6652|6655|6654|6576.2|6575.2|12330
1672736400000|2023-01-03 09:00:00|6652.8|6651.8|6689.8|6688.8|6689.8|6688.8|6652.8|6651.8|5099
1672740000000|2023-01-03 10:00:00|6691.8|6690.8|6675.8|6674.8|6692.3|6691.3|6663.3|6662.3|4328
1672743600000|2023-01-03 11:00:00|6675.5|6674.5|6629|6628|6677.8|6676.8|6627.3|6626.3|3703
1672747200000|2023-01-03 12:00:00|6628.8|6627.8|6632.1|6631.1|6636.5|6635.5|6620.3|6619.3|3694
1672750800000|2023-01-03 13:00:00|6631.8|6630.8|6654.6|6653.6|6658.1|6657.1|6621.3|6620.3|3749
1672754400000|2023-01-03 14:00:00|6655.1|6654.1|6638.1|6637.1|6675.6|6674.6|6633.6|6632.6|6990
1672758000000|2023-01-03 15:00:00|6638.8|6637.8|6661.1|6660.1|6661.6|6660.6|6612.6|6611.6|7660
1672761600000|2023-01-03 16:00:00|6660.8|6659.8|6616.8|6614.8|6663.8|6662.8|6615.8|6613.8|11325
1672765200000|2023-01-03 17:00:00|6617.1|6615.1|6619.3|6617.3|6631.1|6629.1|6608.8|6606.8|1962
1672768800000|2023-01-03 18:00:00|6619.1|6617.1|6630.8|6628.8|6634.1|6632.1|6615.8|6613.8|762
1672772400000|2023-01-03 19:00:00|6631.1|6629.1|6628.6|6626.6|6636.1|6634.1|6608.8|6606.8|992
1672776000000|2023-01-03 20:00:00|6628.8|6626.8|6639.6|6637.6|6641.6|6639.6|6623.8|6621.8|1104
1672779600000|2023-01-03 21:00:00|6642.8|6638.8|6633.8|6629.8|6642.8|6638.8|6627.8|6623.8|0
1672783200000|2023-01-03 22:00:00|6634|6630|6633.3|6629.3|6634|6630|6632.6|6628.6|0
1672786800000|2023-01-03 23:00:00|6633.2|6629.2|6635.9|6631.9|6636.2|6632.2|6627.8|6623.8|0
1672790400000|2023-01-04 00:00:00|6636.2|6632.2|6639.2|6636.2|6647.7|6644.7|6633|6630|0
1672794000000|2023-01-04 01:00:00|6637.6|6634.6|6650.9|6647.9|6650.9|6647.9|6637.6|6634.6|0
1672797600000|2023-01-04 02:00:00|6650.8|6647.8|6643.3|6640.3|6652.4|6649.4|6643.3|6640.3|0
1672801200000|2023-01-04 03:00:00|6644.9|6641.9|6651.6|6648.6|6653.4|6650.4|6643.2|6640.2|0
1672804800000|2023-01-04 04:00:00|6651.7|6648.7|6655.1|6652.1|6655.1|6652.1|6650|6647|0
1672808400000|2023-01-04 05:00:00|6655.2|6652.2|6648.9|6645.9|6656.9|6653.9|6643.6|6640.6|0
1672812000000|2023-01-04 06:00:00|6649|6646|6648.6|6645.6|6654.6|6651.6|6643.7|6640.7|0
1672815600000|2023-01-04 07:00:00|6647|6644|6655.8|6653.8|6664.3|6662.3|6638.3|6636.3|2918
1672819200000|2023-01-04 08:00:00|6655.3|6654.3|6703.8|6702.8|6719.6|6718.6|6654.8|6653.8|9459
1672822800000|2023-01-04 09:00:00|6704.1|6703.1|6710.6|6709.6|6713.1|6712.1|6689.6|6688.6|4099
1672826400000|2023-01-04 10:00:00|6710.8|6709.8|6725.6|6724.6|6729.1|6728.1|6710.1|6709.1|4015
1672830000000|2023-01-04 11:00:00|6725.8|6724.8|6742.3|6741.3|6748.6|6747.6|6723.1|6722.1|6908
1672833600000|2023-01-04 12:00:00|6742.6|6741.6|6731.4|6730.4|6745.1|6744.1|6724.6|6723.6|2802
1672837200000|2023-01-04 13:00:00|6731.1|6730.1|6766.1|6765.1|6766.1|6765.1|6727.9|6726.9|3747
1672840800000|2023-01-04 14:00:00|6765.4|6764.4|6774.9|6773.9|6780.4|6779.4|6754.9|6753.9|6743
1672844400000|2023-01-04 15:00:00|6770.9|6769.9|6772.2|6771.2|6780.1|6779.1|6742.6|6741.6|8152
1672848000000|2023-01-04 16:00:00|6772|6771|6788|6786|6790.2|6788.2|6768.5|6767.5|13213
1672851600000|2023-01-04 17:00:00|6788.5|6786.5|6782.7|6780.7|6791|6789|6781.5|6779.5|1698
1672855200000|2023-01-04 18:00:00|6783|6781|6779|6777|6790|6788|6776.7|6774.7|677
1672858800000|2023-01-04 19:00:00|6778.7|6776.7|6776.7|6774.7|6788.7|6786.7|6756.7|6754.7|2041
1672862400000|2023-01-04 20:00:00|6777.2|6775.2|6778.5|6776.5|6784.2|6782.2|6759|6757|1085
1672866000000|2023-01-04 21:00:00|6778.6|6774.6|6772.7|6768.7|6780.4|6776.4|6767.9|6763.9|1
1672869600000|2023-01-04 22:00:00|6772.5|6768.5|6774.6|6770.6|6777|6773|6771.4|6767.4|0
1672873200000|2023-01-04 23:00:00|6774.5|6770.5|6775.7|6771.7|6780.2|6776.2|6771.7|6767.7|0
1672876800000|2023-01-05 00:00:00|6775.8|6771.8|6763.8|6760.8|6785.4|6782.4|6763.7|6760.7|0
1672880400000|2023-01-05 01:00:00|6762.2|6759.2|6764.9|6761.9|6769.7|6766.7|6760.5|6757.5|0
1672884000000|2023-01-05 02:00:00|6764.1|6761.1|6753.5|6750.5|6764.9|6761.9|6751.4|6748.4|0
1672887600000|2023-01-05 03:00:00|6754.3|6751.3|6755.5|6752.5|6760.5|6757.5|6751.8|6748.8|0
1672891200000|2023-01-05 04:00:00|6757.2|6754.2|6768.9|6765.9|6772.3|6769.3|6752.1|6749.1|0
1672894800000|2023-01-05 05:00:00|6769|6766|6770.7|6767.7|6770.7|6767.7|6767.2|6764.2|0
1672898400000|2023-01-05 06:00:00|6772.4|6769.4|6755.7|6752.7|6772.4|6769.4|6755.7|6752.7|0
1672902000000|2023-01-05 07:00:00|6757.3|6754.3|6742.2|6740.2|6758.7|6756.7|6736|6734|2514
1672905600000|2023-01-05 08:00:00|6741.7|6740.7|6743.5|6742.5|6747|6746|6729.5|6728.5|10122
1672909200000|2023-01-05 09:00:00|6744|6743|6752.4|6751.4|6754.4|6753.4|6735.6|6734.6|4089
1672912800000|2023-01-05 10:00:00|6752.6|6751.6|6766.4|6765.4|6770.4|6769.4|6750.4|6749.4|2952
1672916400000|2023-01-05 11:00:00|6767.4|6766.4|6776.1|6775.1|6781.4|6780.4|6762.9|6761.9|2688
1672920000000|2023-01-05 12:00:00|6776.4|6775.4|6777.8|6776.8|6786.9|6785.9|6772.4|6771.4|2371
1672923600000|2023-01-05 13:00:00|6778|6777|6760.5|6759.5|6782|6781|6756.3|6755.3|4402
1672927200000|2023-01-05 14:00:00|6760.3|6759.3|6771.5|6770.5|6775.3|6774.3|6752.3|6751.3|4389
1672930800000|2023-01-05 15:00:00|6771|6770|6763.2|6762.2|6796|6795|6762.5|6761.5|7060
1672934400000|2023-01-05 16:00:00|6763.5|6762.5|6764.2|6762.2|6771.2|6770.2|6757.5|6756.5|8304
1672938000000|2023-01-05 17:00:00|6764|6762|6767.7|6765.7|6776.5|6774.5|6763.5|6761.5|5814
1672941600000|2023-01-05 18:00:00|6767.5|6765.5|6775.2|6773.2|6782.2|6780.2|6762.2|6760.2|479
1672945200000|2023-01-05 19:00:00|6775.5|6773.5|6780.5|6778.5|6786.2|6784.2|6771.2|6769.2|529
1672948800000|2023-01-05 20:00:00|6779.7|6777.7|6766|6764|6780|6778|6766|6764|586
1672952400000|2023-01-05 21:00:00|6767|6765|6773.8|6769.8|6775.3|6771.3|6766.4|6762.4|1
1672956000000|2023-01-05 22:00:00|6773.3|6769.3|6773.8|6769.8|6774.5|6770.5|6771.8|6767.8|0
1672959600000|2023-01-05 23:00:00|6773.9|6769.9|6777.1|6773.1|6780.5|6776.5|6771.9|6767.9|0
1672963200000|2023-01-06 00:00:00|6776.7|6772.7|6782.2|6779.2|6782.3|6779.3|6769.5|6766.5|0
1672966800000|2023-01-06 01:00:00|6782.3|6779.3|6786.9|6783.9|6790.6|6787.6|6778.7|6775.7|0
1672970400000|2023-01-06 02:00:00|6787.8|6784.8|6796.7|6793.7|6798.4|6795.4|6787.8|6784.8|0
1672974000000|2023-01-06 03:00:00|6796.8|6793.8|6804.2|6801.2|6807.5|6804.5|6796.5|6793.5|0
1672977600000|2023-01-06 04:00:00|6804|6801|6803.2|6800.2|6805.3|6802.3|6801.3|6798.3|0
1672981200000|2023-01-06 05:00:00|6801.5|6798.5|6805.6|6802.6|6805.6|6802.6|6793.3|6790.3|0
1672984800000|2023-01-06 06:00:00|6807.2|6804.2|6797.3|6794.3|6809.8|6806.8|6795.6|6792.6|0
1672988400000|2023-01-06 07:00:00|6797.8|6793.8|6777.5|6775.5|6809|6807|6774.2|6772.2|2053
1672992000000|2023-01-06 08:00:00|6777|6776|6769.7|6768.7|6785.7|6784.7|6757.2|6756.2|7869
1672995600000|2023-01-06 09:00:00|6770.2|6769.2|6771.4|6770.4|6772.4|6771.4|6759.7|6758.7|4678
1672999200000|2023-01-06 10:00:00|6770.4|6769.4|6775.2|6774.2|6782.7|6781.7|6760.7|6759.7|2716
1673002800000|2023-01-06 11:00:00|6774.9|6773.9|6783.2|6782.2|6784.2|6783.2|6771.4|6770.4|2818
1673006400000|2023-01-06 12:00:00|6783.4|6782.4|6786.2|6785.2|6788.7|6787.7|6780.2|6779.2|2319
1673010000000|2023-01-06 13:00:00|6786.4|6785.4|6833.2|6832.2|6834.7|6833.7|6782.4|6781.4|7586
1673013600000|2023-01-06 14:00:00|6833.7|6832.7|6794.2|6793.2|6834.2|6833.2|6787.4|6786.4|5855
1673017200000|2023-01-06 15:00:00|6794.4|6793.4|6843.7|6842.7|6845.2|6844.2|6794.4|6793.4|10254
1673020800000|2023-01-06 16:00:00|6844.2|6843.2|6867.4|6865.4|6876.2|6874.2|6843.2|6842.2|9263
1673024400000|2023-01-06 17:00:00|6867.2|6865.2|6858.4|6856.4|6871.2|6869.2|6854.4|6852.4|1284
1673028000000|2023-01-06 18:00:00|6857.7|6855.7|6871.4|6869.4|6874.2|6872.2|6856.9|6854.9|865
1673031600000|2023-01-06 19:00:00|6871.7|6869.7|6882.4|6880.4|6885.7|6883.7|6870.9|6868.9|838
1673035200000|2023-01-06 20:00:00|6882.7|6880.7|6882.9|6880.9|6888.4|6886.4|6878.2|6876.2|1554
1673038800000|2023-01-06 21:00:00|6881.3|6877.3|6877.2|6873.2|6884.4|6880.4|6873.5|6869.5|0
1673218800000|2023-01-08 23:00:00|6891.6|6887.6|6889.6|6885.6|6894.7|6890.7|6885.7|6881.7|0
1673222400000|2023-01-09 00:00:00|6889.3|6885.3|6887.3|6884.3|6891.1|6887.1|6875.2|6872.2|0
1673226000000|2023-01-09 01:00:00|6887.2|6884.2|6876.5|6873.5|6888.9|6885.9|6874.9|6871.9|0
1673229600000|2023-01-09 02:00:00|6876.6|6873.6|6892.6|6889.6|6894.3|6891.3|6876.5|6873.5|0
1673233200000|2023-01-09 03:00:00|6892.4|6889.4|6895|6892|6896.7|6893.7|6889.7|6886.7|0
1673236800000|2023-01-09 04:00:00|6895|6892|6901.5|6898.5|6905|6902|6894.5|6891.5|0
1673240400000|2023-01-09 05:00:00|6901.4|6898.4|6897.8|6894.8|6907.4|6904.4|6896.2|6893.2|0
1673244000000|2023-01-09 06:00:00|6896.1|6893.1|6897.4|6894.4|6899.4|6896.4|6892.4|6889.4|0
1673247600000|2023-01-09 07:00:00|6897.9|6893.9|6866.4|6864.4|6897.9|6894.7|6866.4|6864.4|1403
1673251200000|2023-01-09 08:00:00|6865.9|6864.9|6864.6|6863.6|6873.6|6872.6|6850.7|6849.7|9311
1673254800000|2023-01-09 09:00:00|6865.1|6864.1|6862.8|6861.8|6872.1|6871.1|6859.6|6858.6|2964
1673258400000|2023-01-09 10:00:00|6863.1|6862.1|6877.1|6876.1|6878.1|6877.1|6855.3|6854.3|2693
1673262000000|2023-01-09 11:00:00|6876.8|6875.8|6876.3|6875.3|6885.1|6884.1|6872.3|6871.3|2823
1673265600000|2023-01-09 12:00:00|6876.1|6875.1|6885.7|6884.7|6889.1|6888.1|6875.1|6874.1|2139
1673269200000|2023-01-09 13:00:00|6886|6885|6883.7|6882.7|6894|6893|6878.5|6877.5|2744
1673272800000|2023-01-09 14:00:00|6884|6883|6907.7|6906.7|6908.2|6907.2|6882|6881|5297
1673276400000|2023-01-09 15:00:00|6908.2|6907.2|6922.2|6921.2|6928.9|6927.9|6905|6904|6295
1673280000000|2023-01-09 16:00:00|6921.7|6920.7|6911.9|6909.9|6926.7|6925.7|6904.2|6902.2|12487
1673283600000|2023-01-09 17:00:00|6911.7|6909.7|6904.9|6902.9|6912.9|6910.9|6897.7|6895.7|1801
1673287200000|2023-01-09 18:00:00|6905.2|6903.2|6895.2|6893.2|6906.2|6904.2|6885.9|6883.9|531
1673290800000|2023-01-09 19:00:00|6894.9|6892.9|6882.9|6880.9|6899.4|6897.4|6882.4|6880.4|670
1673294400000|2023-01-09 20:00:00|6883.4|6881.4|6874.2|6872.2|6886.9|6884.9|6871.9|6869.9|1345
1673298000000|2023-01-09 21:00:00|6873.6|6869.6|6881.3|6877.3|6881.5|6877.5|6864.4|6860.4|0
1673301600000|2023-01-09 22:00:00|6881.4|6877.4|6881.3|6877.3|6882|6878|6877.4|6873.4|0
1673305200000|2023-01-09 23:00:00|6880.7|6876.7|6874.3|6870.3|6881.7|6877.7|6872.1|6868.1|0
1673308800000|2023-01-10 00:00:00|6875.1|6871.1|6866|6863|6876.5|6872.5|6857.2|6854.2|0
1673312400000|2023-01-10 01:00:00|6866.1|6863.1|6873.5|6870.5|6875.2|6872.2|6863.4|6860.4|0
1673316000000|2023-01-10 02:00:00|6873.6|6870.6|6859.1|6856.1|6873.6|6870.6|6849|6846|0
1673319600000|2023-01-10 03:00:00|6860|6857|6857.6|6854.6|6865.8|6862.8|6854|6851|0
1673323200000|2023-01-10 04:00:00|6859.2|6856.2|6859.2|6856.2|6859.3|6856.3|6857.4|6854.4|0
1673326800000|2023-01-10 05:00:00|6858.4|6855.4|6870|6867|6871.1|6868.1|6857.5|6854.5|0
1673330400000|2023-01-10 06:00:00|6869.9|6866.9|6868.6|6865.6|6873.3|6870.3|6859.9|6856.9|0
1673334000000|2023-01-10 07:00:00|6869.5|6866.5|6879.2|6877.2|6881.7|6879.7|6863.9|6861.9|1575
1673337600000|2023-01-10 08:00:00|6878.7|6877.7|6864.2|6863.2|6888.7|6887.7|6856.2|6855.2|9684
1673341200000|2023-01-10 09:00:00|6864|6863|6872|6871|6877.5|6876.5|6857.2|6856.2|3687
1673344800000|2023-01-10 10:00:00|6872.2|6871.2|6859|6858|6876.2|6875.2|6859|6858|2308
1673348400000|2023-01-10 11:00:00|6859.2|6858.2|6858.5|6857.5|6863.5|6862.5|6852.2|6851.2|2352
1673352000000|2023-01-10 12:00:00|6858.2|6857.2|6862.6|6861.6|6863.6|6862.6|6855.5|6854.5|2445
1673355600000|2023-01-10 13:00:00|6862.3|6861.3|6857.1|6856.1|6862.6|6861.6|6845.6|6844.6|3080
1673359200000|2023-01-10 14:00:00|6856.6|6855.6|6864.3|6863.3|6872.6|6871.6|6855.8|6854.8|6287
1673362800000|2023-01-10 15:00:00|6864.6|6863.6|6875.4|6874.4|6878.1|6877.1|6858.6|6857.6|6446
1673366400000|2023-01-10 16:00:00|6875.9|6874.9|6877.1|6875.1|6880.6|6878.6|6864.6|6862.6|9110
1673370000000|2023-01-10 17:00:00|6876.9|6874.9|6883.6|6881.6|6886.1|6884.1|6872.4|6870.4|920
1673373600000|2023-01-10 18:00:00|6883.4|6881.4|6890.1|6888.1|6892.4|6890.4|6882.1|6880.1|631
1673377200000|2023-01-10 19:00:00|6890.4|6888.4|6891.6|6889.6|6896.9|6894.9|6888.9|6886.9|534
1673380800000|2023-01-10 20:00:00|6891.9|6889.9|6901.9|6899.9|6902.9|6900.9|6887.6|6885.6|873
1673384400000|2023-01-10 21:00:00|6903.7|6899.7|6903.3|6899.3|6907.1|6903.1|6900.4|6896.4|0
1673388000000|2023-01-10 22:00:00|6903.5|6899.5|6903.3|6899.3|6904.3|6900.3|6901|6897|0
1673391600000|2023-01-10 23:00:00|6903.2|6899.2|6904.5|6900.5|6905|6901|6898.5|6894.5|0
1673395200000|2023-01-11 00:00:00|6903.8|6899.8|6907.9|6904.9|6912.9|6909.9|6899.6|6896.6|0
1673398800000|2023-01-11 01:00:00|6906.3|6903.3|6905.3|6902.3|6906.3|6903.3|6897.9|6894.9|0
1673402400000|2023-01-11 02:00:00|6904.5|6901.5|6901.2|6898.2|6907|6904|6901.2|6898.2|0
1673406000000|2023-01-11 03:00:00|6901.3|6898.3|6899.7|6896.7|6902.9|6899.9|6897.9|6894.9|0
1673409600000|2023-01-11 04:00:00|6901.3|6898.3|6902.9|6899.9|6903|6900|6899.6|6896.6|0
1673413200000|2023-01-11 05:00:00|6902.1|6899.1|6904.7|6901.7|6908.1|6905.1|6899.6|6896.6|0
1673416800000|2023-01-11 06:00:00|6905.6|6902.6|6895.7|6892.7|6906.5|6903.5|6894.7|6891.7|0
1673420400000|2023-01-11 07:00:00|6890.8|6887.8|6875.6|6873.6|6893|6890.9|6873.4|6871.4|2393
1673424000000|2023-01-11 08:00:00|6875.1|6874.1|6900.4|6899.4|6901.2|6900.2|6874.1|6873.1|8046
1673427600000|2023-01-11 09:00:00|6900.2|6899.2|6920.7|6919.7|6924.7|6923.7|6898.7|6897.7|5330
1673431200000|2023-01-11 10:00:00|6920.4|6919.4|6924.9|6923.9|6925.7|6924.7|6914.2|6913.2|3068
1673434800000|2023-01-11 11:00:00|6924.7|6923.7|6937.9|6936.9|6938.4|6937.4|6923.2|6922.2|2676
1673438400000|2023-01-11 12:00:00|6937.2|6936.2|6936.1|6935.1|6938.1|6937.1|6924.4|6923.4|2316
1673442000000|2023-01-11 13:00:00|6936.3|6935.3|6938.6|6937.6|6945.1|6944.1|6931.3|6930.3|2475
1673445600000|2023-01-11 14:00:00|6938.3|6937.3|6944.3|6943.3|6946.1|6945.1|6932.6|6931.6|3525
1673449200000|2023-01-11 15:00:00|6944.8|6943.8|6921.7|6920.7|6948|6947|6920.5|6919.5|7543
1673452800000|2023-01-11 16:00:00|6922|6921|6936|6934|6939|6937|6918.5|6917.5|14733
1673456400000|2023-01-11 17:00:00|6936.2|6934.2|6940|6938|6941.5|6939.5|6933|6931|1278
1673460000000|2023-01-11 18:00:00|6940.2|6938.2|6939.2|6937.2|6948.7|6946.7|6934.7|6932.7|911
1673463600000|2023-01-11 19:00:00|6939.5|6937.5|6947.2|6945.2|6947.7|6945.7|6935.7|6933.7|445
1673467200000|2023-01-11 20:00:00|6947|6945|6962|6960|6962|6960|6946.5|6944.5|1021
1673470800000|2023-01-11 21:00:00|6962.2|6958.2|6963.4|6959.4|6964.5|6960.5|6958.8|6954.8|2
1673474400000|2023-01-11 22:00:00|6963.2|6959.2|6964.6|6960.6|6965.7|6961.7|6963|6959|0
1673478000000|2023-01-11 23:00:00|6963.2|6959.2|6957.8|6953.8|6964.3|6960.3|6957.2|6953.2|0
1673481600000|2023-01-12 00:00:00|6958.2|6954.2|6952.3|6949.3|6959.3|6955.3|6948.1|6945.1|0
1673485200000|2023-01-12 01:00:00|6953.9|6950.9|6955.5|6952.5|6955.6|6952.6|6948.9|6945.9|0
1673488800000|2023-01-12 02:00:00|6953.8|6950.8|6950.6|6947.6|6955.5|6952.5|6950.5|6947.5|0
1673492400000|2023-01-12 03:00:00|6950.7|6947.7|6947.6|6944.6|6950.7|6947.7|6944.6|6941.6|0
1673496000000|2023-01-12 04:00:00|6947.7|6944.7|6952.9|6949.9|6952.9|6949.9|6947.7|6944.7|0
1673499600000|2023-01-12 05:00:00|6952.8|6949.8|6951.3|6948.3|6954.7|6951.7|6951.2|6948.2|0
1673503200000|2023-01-12 06:00:00|6953|6950|6947|6944|6953|6950|6945|6942|0
1673506800000|2023-01-12 07:00:00|6947.5|6943.5|6945.7|6943.7|6954|6952|6938|6936|1684
1673510400000|2023-01-12 08:00:00|6945.2|6944.2|6981.6|6980.6|6981.6|6980.6|6944.5|6943.5|7009
1673514000000|2023-01-12 09:00:00|6981.8|6980.8|6977.3|6976.3|6985.1|6984.1|6974.1|6973.1|8860
1673517600000|2023-01-12 10:00:00|6977.1|6976.1|6974.1|6973.1|6977.6|6976.6|6963.1|6962.1|9304
1673521200000|2023-01-12 11:00:00|6973.8|6972.8|6981.6|6980.6|6994.6|6993.6|6973.6|6972.6|4064
1673524800000|2023-01-12 12:00:00|6981.8|6980.8|6990.7|6989.7|6991.7|6990.7|6980.6|6979.6|2576
1673528400000|2023-01-12 13:00:00|6990.9|6989.9|7006.9|7005.9|7017.7|7016.7|6945.7|6944.7|10478
1673532000000|2023-01-12 14:00:00|7007.2|7006.2|6965.7|6964.7|7009.4|7008.4|6951.9|6950.9|7906
1673535600000|2023-01-12 15:00:00|6965.9|6964.9|6981.9|6980.9|6991.4|6990.4|6963.9|6962.9|6914
1673539200000|2023-01-12 16:00:00|6982.1|6981.1|6981.1|6979.1|6992.9|6991.9|6971.4|6969.4|10424
1673542800000|2023-01-12 17:00:00|6980.9|6978.9|6996.9|6994.9|7003.1|7001.1|6980.4|6978.4|1559
1673546400000|2023-01-12 18:00:00|6997.1|6995.1|7006.4|7004.4|7009.4|7007.4|6983.6|6981.6|1561
1673550000000|2023-01-12 19:00:00|7006.6|7004.6|7001.1|6999.1|7008.1|7006.1|6996.1|6994.1|620
1673553600000|2023-01-12 20:00:00|7000.9|6998.9|6997.4|6995.4|7001.9|6999.9|6989.9|6987.9|1226
1673557200000|2023-01-12 21:00:00|6999.3|6995.3|6997.2|6993.2|7000.6|6996.6|6994.4|6990.4|0
1673560800000|2023-01-12 22:00:00|6997.5|6993.5|6998.4|6994.4|6999.2|6995.2|6997.4|6993.4|0
1673564400000|2023-01-12 23:00:00|6997.7|6993.7|6999|6995|7000.2|6996.2|6993.6|6989.6|0
1673568000000|2023-01-13 00:00:00|6999.1|6995.1|6998.2|6995.2|7006.6|7003.6|6998.2|6994.7|0
1673571600000|2023-01-13 01:00:00|6999.9|6996.9|6987.4|6984.4|7003.3|7000.3|6982|6979|0
1673575200000|2023-01-13 02:00:00|6987.5|6984.5|6980.5|6977.5|6987.5|6984.5|6978.7|6975.7|0
1673578800000|2023-01-13 03:00:00|6978.8|6975.8|6982.7|6979.7|6985.6|6982.6|6977.8|6974.8|0
1673582400000|2023-01-13 04:00:00|6981.1|6978.1|6982.8|6979.8|6984.5|6981.5|6979.5|6976.5|0
1673586000000|2023-01-13 05:00:00|6981.2|6978.2|6983.9|6980.9|6987.2|6984.2|6981.1|6978.1|0
1673589600000|2023-01-13 06:00:00|6982.2|6979.2|6990.9|6987.9|6994.2|6991.2|6982.2|6979.2|0
1673593200000|2023-01-13 07:00:00|6991.4|6987.4|6998.9|6996.9|6999.9|6997.9|6990.4|6987.4|1884
1673596800000|2023-01-13 08:00:00|6998.4|6997.4|7012.6|7011.6|7013.6|7012.6|6984.4|6983.4|7333
1673600400000|2023-01-13 09:00:00|7012.8|7011.8|7025.3|7024.3|7030.3|7029.3|7008.6|7007.6|16285
1673604000000|2023-01-13 10:00:00|7025.1|7024.1|7008.8|7007.8|7027.8|7026.8|7008.1|7007.1|5679
1673607600000|2023-01-13 11:00:00|7008.6|7007.6|6996.1|6995.1|7016.8|7015.8|6995.6|6994.6|5698
1673611200000|2023-01-13 12:00:00|6995.8|6994.8|6983.6|6982.6|7000.1|6999.1|6977.8|6976.8|3991
1673614800000|2023-01-13 13:00:00|6983.8|6982.8|6991.6|6990.6|6995.6|6994.6|6982.6|6981.6|3241
1673618400000|2023-01-13 14:00:00|6991.3|6990.3|7020.6|7019.6|7026.3|7025.3|6984.1|6983.1|7016
1673622000000|2023-01-13 15:00:00|7020.3|7019.3|7027.7|7026.7|7037|7036|7017.1|7016.1|5625
1673625600000|2023-01-13 16:00:00|7027.5|7026.5|7028.2|7026.2|7030|7028|7020|7018|7850
1673629200000|2023-01-13 17:00:00|7028|7026|7033.5|7031.5|7036.5|7034.5|7027.5|7025.5|1056
1673632800000|2023-01-13 18:00:00|7033.7|7031.7|7045.5|7043.5|7047|7045|7030.2|7028.2|549
1673636400000|2023-01-13 19:00:00|7045.7|7043.7|7041|7039|7048|7046|7037.2|7035.2|504
1673640000000|2023-01-13 20:00:00|7041.2|7039.2|7053.2|7051.2|7056.2|7054.2|7040.5|7038.5|1489
1673643600000|2023-01-13 21:00:00|7054|7050|7056.7|7052.7|7056.9|7052.9|7048.8|7044.8|0
1673823600000|2023-01-15 23:00:00|7058.9|7054.9|7049.2|7045.2|7059|7055|7046.5|7042.5|0
1673827200000|2023-01-16 00:00:00|7049.5|7045.5|7062.8|7059.8|7063.1|7060.1|7046.8|7043.3|0
1673830800000|2023-01-16 01:00:00|7061.1|7058.1|7076|7073|7077.7|7074.7|7061.1|7058.1|0
1673834400000|2023-01-16 02:00:00|7076.8|7073.8|7069.7|7066.7|7078.4|7075.4|7069.6|7066.6|0
1673838000000|2023-01-16 03:00:00|7071.4|7068.4|7067.5|7064.5|7071.4|7068.4|7064.7|7061.7|0
1673841600000|2023-01-16 04:00:00|7069.1|7066.1|7067.3|7064.3|7072.4|7069.4|7065.6|7062.6|0
1673845200000|2023-01-16 05:00:00|7065.6|7062.6|7060.3|7057.3|7067.3|7064.3|7058.6|7055.6|0
1673848800000|2023-01-16 06:00:00|7060.2|7057.2|7048.3|7045.3|7060.3|7057.3|7043.2|7040.2|0
1673852400000|2023-01-16 07:00:00|7046.7|7043.7|7042.2|7040.2|7046.7|7044.2|7033.5|7031.5|1270
1673856000000|2023-01-16 08:00:00|7041.7|7040.7|7019.2|7018.2|7048.2|7047.2|7017.7|7016.7|7582
1673859600000|2023-01-16 09:00:00|7018.9|7017.9|7022.4|7021.4|7027.2|7026.2|7016.2|7015.2|17989
1673863200000|2023-01-16 10:00:00|7022.7|7021.7|7037.2|7036.2|7037.7|7036.7|7021.4|7020.4|18038
1673866800000|2023-01-16 11:00:00|7037.4|7036.4|7043.9|7042.9|7045.2|7044.2|7034.4|7033.4|4595
1673870400000|2023-01-16 12:00:00|7043.7|7042.7|7034.8|7033.8|7044.2|7043.2|7034.3|7033.3|1745
1673874000000|2023-01-16 13:00:00|7035|7034|7051.3|7050.3|7053.3|7052.3|7034.8|7033.8|12552
1673877600000|2023-01-16 14:00:00|7051.5|7050.5|7048.8|7047.8|7051.8|7050.8|7045.5|7044.5|9846
1673881200000|2023-01-16 15:00:00|7049|7048|7049.8|7048.8|7053.3|7052.3|7045|7044|5556
1673884800000|2023-01-16 16:00:00|7049.3|7048.3|7041.8|7039.8|7052.3|7051.3|7041.5|7039.5|8211
1673888400000|2023-01-16 17:00:00|7042|7040|7041|7039|7044.5|7042.5|7040.3|7038.3|771
1673892000000|2023-01-16 18:00:00|7041.3|7039.3|7041|7039|7044.8|7042.8|7040.5|7038.5|65
1673895600000|2023-01-16 19:00:00|7041.3|7039.3|7042|7040|7042.8|7040.8|7041.3|7039.3|36
1673899200000|2023-01-16 20:00:00|7042.3|7040.3|7037|7035|7042.5|7040.5|7037|7035|177
1673902800000|2023-01-16 21:00:00|7037.1|7033.1|7040|7036|7040|7036|7037.1|7033.1|4295
1673906400000|2023-01-16 22:00:00|7040.3|7036.3|7040.5|7036.5|7040.5|7036.5|7040.3|7036.3|0
1673910000000|2023-01-16 23:00:00|7040.6|7036.6|7048.7|7044.7|7053.3|7049.3|7040.6|7036.6|0
1673913600000|2023-01-17 00:00:00|7049.2|7045.2|7046.2|7043.2|7055.5|7052.5|7042.9|7038.9|0
1673917200000|2023-01-17 01:00:00|7047|7044|7041.3|7038.3|7051.3|7048.3|7041.3|7038.3|0
1673920800000|2023-01-17 02:00:00|7043|7040|7038.8|7035.8|7047.2|7044.2|7033.8|7030.8|0
1673924400000|2023-01-17 03:00:00|7038.9|7035.9|7037.3|7034.3|7040.6|7037.6|7033.8|7030.8|0
1673928000000|2023-01-17 04:00:00|7037.4|7034.4|7035.6|7032.6|7039|7036|7034|7031|0
1673931600000|2023-01-17 05:00:00|7035.7|7032.7|7032.5|7029.5|7037.3|7034.3|7028.8|7025.8|0
1673935200000|2023-01-17 06:00:00|7033.3|7030.3|7033.6|7030.6|7039.2|7036.2|7030.9|7027.9|0
1673938800000|2023-01-17 07:00:00|7034.1|7030.1|7038|7036|7049.8|7047.8|7029|7027|4026
1673942400000|2023-01-17 08:00:00|7037.5|7036.5|7032|7031|7059.3|7058.3|7024.8|7023.8|13594
1673946000000|2023-01-17 09:00:00|7032.3|7031.3|7035.8|7034.8|7047.3|7046.3|7026.3|7025.3|8465
1673949600000|2023-01-17 10:00:00|7035|7034|7023.8|7022.8|7036|7035|7023.8|7022.8|8222
1673953200000|2023-01-17 11:00:00|7024|7023|7030.5|7029.5|7034|7033|7021.3|7020.3|5795
1673956800000|2023-01-17 12:00:00|7030.3|7029.3|7043.2|7042.2|7043.4|7042.4|7026.8|7025.8|5211
1673960400000|2023-01-17 13:00:00|7042.9|7041.9|7047.2|7046.2|7049.4|7048.4|7037.7|7036.7|17682
1673964000000|2023-01-17 14:00:00|7047.7|7046.7|7068.4|7067.4|7072.7|7071.7|7046.4|7045.4|11368
1673967600000|2023-01-17 15:00:00|7068.7|7067.7|7063.3|7062.3|7106.7|7105.7|7055.3|7054.3|23662
1673971200000|2023-01-17 16:00:00|7062.3|7061.3|7081|7079|7084.3|7082.3|7051.8|7050.8|11473
1673974800000|2023-01-17 17:00:00|7081.3|7079.3|7079.8|7077.8|7083.5|7081.5|7072.8|7070.8|1666
1673978400000|2023-01-17 18:00:00|7080|7078|7080.5|7078.5|7083|7081|7076.8|7074.8|321
1673982000000|2023-01-17 19:00:00|7080.3|7078.3|7075.8|7073.8|7082|7080|7070.5|7068.5|652
1673985600000|2023-01-17 20:00:00|7075.5|7073.5|7077.5|7075.5|7080|7078|7072|7070|879
1673989200000|2023-01-17 21:00:00|7077.1|7073.1|7076|7072|7081.8|7077.8|7075.5|7071.5|44289
1673992800000|2023-01-17 22:00:00|7075.7|7071.7|7074.7|7070.7|7076.6|7072.6|7074.4|7070.4|0
1673996400000|2023-01-17 23:00:00|7074.6|7070.6|7069.4|7065.4|7078.1|7074.1|7063.5|7059.5|0
1674000000000|2023-01-18 00:00:00|7068.9|7064.9|7068.3|7065.3|7070.4|7066.9|7064.1|7060.6|0
1674003600000|2023-01-18 01:00:00|7069.9|7066.9|7073.6|7070.6|7075|7072|7068.3|7065.3|0
1674007200000|2023-01-18 02:00:00|7074.4|7071.4|7098.7|7095.7|7117.5|7114.5|7070|7067|0
1674010800000|2023-01-18 03:00:00|7097.9|7094.9|7087.9|7084.9|7103|7100|7084.3|7081.3|0
1674014400000|2023-01-18 04:00:00|7091.2|7088.2|7096.1|7093.1|7096.2|7093.2|7087|7084|0
1674018000000|2023-01-18 05:00:00|7097.8|7094.8|7094|7091|7099.4|7096.4|7090.6|7087.6|0
1674021600000|2023-01-18 06:00:00|7092.4|7089.4|7086.2|7083.2|7099|7096|7082.8|7079.8|0
1674025200000|2023-01-18 07:00:00|7087.9|7084.9|7073|7071|7088.4|7085.8|7065.3|7063.3|2365
1674028800000|2023-01-18 08:00:00|7072.5|7071.5|7087.2|7086.2|7102.8|7101.8|7070.3|7069.3|15172
1674032400000|2023-01-18 09:00:00|7087.4|7086.4|7087.7|7086.7|7090.2|7089.2|7079.7|7078.7|14407
1674036000000|2023-01-18 10:00:00|7087.4|7086.4|7089.7|7088.7|7092.2|7091.2|7083.7|7082.7|9210
1674039600000|2023-01-18 11:00:00|7089.4|7088.4|7095.9|7094.9|7096.7|7095.7|7084.2|7083.2|14997
1674043200000|2023-01-18 12:00:00|7095.2|7094.2|7101|7100|7101.7|7100.7|7094.2|7093.2|4773
1674046800000|2023-01-18 13:00:00|7101.2|7100.2|7106.5|7105.5|7117.2|7116.2|7095.5|7094.5|10908
1674050400000|2023-01-18 14:00:00|7106.2|7105.2|7101.2|7100.2|7114.5|7113.5|7098.7|7097.7|12961
1674054000000|2023-01-18 15:00:00|7101.5|7100.5|7095.9|7094.9|7109.5|7108.5|7088.1|7087.1|17153
1674057600000|2023-01-18 16:00:00|7096.1|7095.1|7079.1|7077.1|7099.1|7098.1|7072.1|7070.1|27532
1674061200000|2023-01-18 17:00:00|7078.9|7076.9|7073.1|7071.1|7082.9|7080.9|7070.6|7068.6|4398
1674064800000|2023-01-18 18:00:00|7072.9|7070.9|7075.1|7073.1|7078.1|7076.1|7065.4|7063.4|820
1674068400000|2023-01-18 19:00:00|7075.4|7073.4|7070.9|7068.9|7078.1|7076.1|7069.9|7067.9|555
1674072000000|2023-01-18 20:00:00|7070.6|7068.6|7049.6|7047.6|7071.9|7069.9|7049.6|7047.6|1806
1674075600000|2023-01-18 21:00:00|7053.5|7049.5|7053.3|7049.3|7054.3|7050.3|7050.7|7046.7|28219
1674079200000|2023-01-18 22:00:00|7053.1|7049.1|7051.1|7047.1|7053.4|7049.4|7050.4|7046.4|0
1674082800000|2023-01-18 23:00:00|7051|7047|7053.8|7049.8|7057.1|7053.1|7048.3|7044.3|0
1674086400000|2023-01-19 00:00:00|7053.3|7049.3|7046.6|7043.6|7055.5|7052.5|7043.9|7040.7|0
1674090000000|2023-01-19 01:00:00|7047.4|7044.4|7049|7046|7054|7051|7045.7|7042.7|0
1674093600000|2023-01-19 02:00:00|7048.9|7045.9|7054|7051|7054|7051|7047.2|7044.2|0
1674097200000|2023-01-19 03:00:00|7055.7|7052.7|7052.1|7049.1|7057.4|7054.4|7052|7049|0
1674100800000|2023-01-19 04:00:00|7052.9|7049.9|7052.9|7049.9|7055.6|7052.6|7052|7049|0
1674104400000|2023-01-19 05:00:00|7053.8|7050.8|7050.1|7047.1|7055.6|7052.6|7050|7047|0
1674108000000|2023-01-19 06:00:00|7051.7|7048.7|7045.8|7042.8|7051.9|7048.9|7045.8|7042.8|0
1674111600000|2023-01-19 07:00:00|7047.4|7044.4|7036.9|7034.9|7055.9|7053.9|7032.4|7030.4|1521
1674115200000|2023-01-19 08:00:00|7036.4|7035.4|7025.7|7024.7|7056.9|7055.9|7025.2|7024.2|9663
1674118800000|2023-01-19 09:00:00|7025.9|7024.9|7025.4|7024.4|7042.2|7041.2|7021.2|7020.2|8498
1674122400000|2023-01-19 10:00:00|7025.7|7024.7|6994.9|6993.9|7031.7|7030.7|6975.7|6974.7|8632
1674126000000|2023-01-19 11:00:00|6994.7|6993.7|6975.2|6974.2|7003.4|7002.4|6970.2|6969.2|10755
1674129600000|2023-01-19 12:00:00|6974.9|6973.9|6966.3|6965.3|6977.7|6976.7|6955.9|6954.9|4940
1674133200000|2023-01-19 13:00:00|6966.5|6965.5|6969|6968|6970|6969|6946.3|6945.3|5158
1674136800000|2023-01-19 14:00:00|6969.8|6968.8|6965.1|6964.1|6981.6|6980.6|6956.1|6955.1|12971
1674140400000|2023-01-19 15:00:00|6965.6|6964.6|6964.7|6963.7|6979.7|6978.7|6957.1|6956.1|13856
1674144000000|2023-01-19 16:00:00|6964.4|6963.4|6961.4|6959.4|6972.4|6971.4|6949.7|6947.7|7447
1674147600000|2023-01-19 17:00:00|6961.7|6959.7|6966.7|6964.7|6977.4|6975.4|6957.7|6955.7|3459
1674151200000|2023-01-19 18:00:00|6966.4|6964.4|6986.4|6984.4|6992.7|6990.7|6965.7|6963.7|1429
1674154800000|2023-01-19 19:00:00|6986.2|6984.2|6992.7|6990.7|6995.7|6993.7|6980.2|6978.2|870
1674158400000|2023-01-19 20:00:00|6992.4|6990.4|6985.9|6983.9|6995.4|6993.4|6982.2|6980.2|1095
1674162000000|2023-01-19 21:00:00|6986.9|6982.9|7000.4|6996.4|7008.2|7004.2|6986.9|6982.9|0
1674165600000|2023-01-19 22:00:00|7000.7|6996.7|7003|6999|7003.1|6999.1|6997.8|6993.8|0
1674169200000|2023-01-19 23:00:00|7003.8|6999.8|6991.9|6987.9|7006.5|7002.5|6991.9|6987.9|0
1674172800000|2023-01-20 00:00:00|6991.5|6987.5|7000.1|6997.1|7001.8|6998.8|6991.5|6987.5|0
1674176400000|2023-01-20 01:00:00|7001.8|6998.8|7004.5|7001.5|7004.5|7001.5|6987.9|6984.9|0
1674180000000|2023-01-20 02:00:00|7003.7|7000.7|6997.5|6994.5|7004.5|7001.5|6997.5|6994.5|0
1674183600000|2023-01-20 03:00:00|6997.6|6994.6|7000.9|6997.9|7002.6|6999.6|6997.5|6994.5|0
1674187200000|2023-01-20 04:00:00|7001|6998|7000.8|6997.8|7002.4|6999.4|6999|6996|0
1674190800000|2023-01-20 05:00:00|7002.4|6999.4|7004.8|7001.8|7005|7002|7000.7|6997.7|0
1674194400000|2023-01-20 06:00:00|7004.7|7001.7|6997|6994|7006.9|7003.9|6997|6994|0
1674198000000|2023-01-20 07:00:00|6998.6|6995.6|7000.9|6998.9|7008.4|7006.4|6991.7|6989.7|2916
1674201600000|2023-01-20 08:00:00|7000.4|6999.4|6985.1|6984.1|7000.7|6999.7|6963.7|6962.7|9775
1674205200000|2023-01-20 09:00:00|6985.3|6984.3|6989.3|6988.3|7000.1|6999.1|6969.6|6968.6|4011
1674208800000|2023-01-20 10:00:00|6989.6|6988.6|7004.8|7003.8|7015.1|7014.1|6983.8|6982.8|5465
1674212400000|2023-01-20 11:00:00|7004.1|7003.1|6988.6|6987.6|7004.1|7003.1|6985.3|6984.3|4483
1674216000000|2023-01-20 12:00:00|6987.8|6986.8|7000.2|6999.2|7007|7006|6983.8|6982.8|2618
1674219600000|2023-01-20 13:00:00|7000.5|6999.5|6983.2|6982.2|7002.5|7001.5|6982.5|6981.5|3556
1674223200000|2023-01-20 14:00:00|6982|6981|6992|6991|7000.7|6999.7|6976.5|6975.5|7084
1674226800000|2023-01-20 15:00:00|6992.2|6991.2|6982.9|6981.9|7000|6999|6982.9|6981.9|3647
1674230400000|2023-01-20 16:00:00|6982.6|6981.6|6988.1|6986.1|6998.1|6996.1|6981.1|6980.1|6444
1674234000000|2023-01-20 17:00:00|6987.9|6985.9|6987.6|6985.6|6992.9|6990.9|6987.6|6985.6|586
1674237600000|2023-01-20 18:00:00|6987.4|6985.4|7002.6|7000.6|7005.9|7003.9|6981.1|6979.1|1049
1674241200000|2023-01-20 19:00:00|7002.9|7000.9|7008.9|7006.9|7009.4|7007.4|7001.6|6999.6|533
1674244800000|2023-01-20 20:00:00|7009.4|7007.4|7025.1|7023.1|7025.1|7023.1|7007.1|7005.1|2172
1674248400000|2023-01-20 21:00:00|7024.4|7021.1|7023.8|7019.8|7025|7021.1|7017.6|7013.6|0
1674428400000|2023-01-22 23:00:00|7017.9|7013.9|7016.7|7012.7|7022.8|7018.8|7013.3|7009.3|0
1674432000000|2023-01-23 00:00:00|7017|7013|7019.3|7016.3|7021.1|7018.1|7010.9|7007.9|0
1674435600000|2023-01-23 01:00:00|7017.7|7014.7|7019|7016|7020.6|7017.6|7015.6|7012.6|0
1674439200000|2023-01-23 02:00:00|7017.3|7014.3|7021.8|7018.8|7024|7021|7017.3|7014.3|0
1674442800000|2023-01-23 03:00:00|7020.1|7017.1|7020.2|7017.2|7021.9|7018.9|7020.1|7017.1|0
1674446400000|2023-01-23 04:00:00|7020.3|7017.3|7021.9|7018.9|7022|7019|7015.3|7012.3|0
1674450000000|2023-01-23 05:00:00|7020.2|7017.2|7019.1|7016.1|7022|7019|7015.2|7012.2|0
1674453600000|2023-01-23 06:00:00|7017.5|7014.5|7022.9|7019.9|7022.9|7019.9|7015.6|7012.6|0
1674457200000|2023-01-23 07:00:00|7021.2|7018.2|7011.4|7009.4|7021.9|7019.9|6998.9|6996.9|2318
1674460800000|2023-01-23 08:00:00|7010.9|7009.9|6995.5|6994.5|7031.6|7030.6|6988.1|6987.1|8230
1674464400000|2023-01-23 09:00:00|6995|6994|7001|7000|7009.8|7008.8|6994.8|6993.8|2517
1674468000000|2023-01-23 10:00:00|7001.3|7000.3|7001|7000|7007.5|7006.5|6989.8|6988.8|2145
1674471600000|2023-01-23 11:00:00|7000.8|6999.8|6997.5|6996.5|7007.8|7006.8|6993.5|6992.5|1760
1674475200000|2023-01-23 12:00:00|6997.3|6996.3|7010.1|7009.1|7014.1|7013.1|6996.8|6995.8|1394
1674478800000|2023-01-23 13:00:00|7010.3|7009.3|7016.1|7015.1|7026.1|7025.1|7010.1|7009.1|2495
1674482400000|2023-01-23 14:00:00|7016.6|7015.6|7013.1|7012.1|7017.6|7016.6|7003.8|7002.8|3194
1674486000000|2023-01-23 15:00:00|7013.3|7012.3|7030.1|7029.1|7033.1|7032.1|7012.6|7011.6|3605
1674489600000|2023-01-23 16:00:00|7030.6|7029.6|7038.6|7036.6|7046.8|7045.8|7030.6|7029.1|7894
1674493200000|2023-01-23 17:00:00|7038.3|7036.3|7038.6|7036.6|7040.1|7038.1|7028.8|7026.8|1360
1674496800000|2023-01-23 18:00:00|7038.3|7036.3|7050.1|7048.1|7052.6|7050.6|7037.1|7035.1|934
1674500400000|2023-01-23 19:00:00|7049.6|7047.6|7034.8|7032.8|7049.6|7047.6|7028.1|7026.1|1204
1674504000000|2023-01-23 20:00:00|7034.6|7032.6|7052.6|7050.6|7052.6|7050.6|7032.6|7030.6|1489
1674507600000|2023-01-23 21:00:00|7053.3|7049.3|7054.1|7050.1|7054.1|7050.1|7044.8|7040.8|0
1674511200000|2023-01-23 22:00:00|7054.3|7050.3|7053.3|7049.3|7054.3|7050.3|7052.5|7048.5|0
1674514800000|2023-01-23 23:00:00|7053.7|7049.7|7047.2|7043.2|7054|7050|7045.3|7041.3|0
1674518400000|2023-01-24 00:00:00|7046.7|7042.7|7044|7041|7049.7|7045.7|7040.5|7037.5|0
1674522000000|2023-01-24 01:00:00|7042.3|7039.3|7050.5|7047.5|7053.8|7050.8|7042.3|7039.3|0
1674525600000|2023-01-24 02:00:00|7052.1|7049.1|7052.2|7049.2|7053.8|7050.8|7048.9|7045.9|0
1674529200000|2023-01-24 03:00:00|7052.1|7049.1|7050.5|7047.5|7053.7|7050.7|7050.5|7047.5|0
1674532800000|2023-01-24 04:00:00|7051.3|7048.3|7053.8|7050.8|7053.8|7050.8|7050.4|7047.4|0
1674536400000|2023-01-24 05:00:00|7055.4|7052.4|7058.5|7055.5|7058.8|7055.8|7055.3|7052.3|0
1674540000000|2023-01-24 06:00:00|7057.7|7054.7|7056|7053|7063.6|7060.6|7053.5|7050.5|0
1674543600000|2023-01-24 07:00:00|7056.8|7053.8|7046.8|7044.8|7059.6|7057.6|7038.1|7036.1|1421
1674547200000|2023-01-24 08:00:00|7046.3|7045.3|7052.8|7051.8|7066.1|7065.1|7042.1|7041.1|5651
1674550800000|2023-01-24 09:00:00|7053|7052|7042.5|7041.5|7056.5|7055.5|7037.5|7036.5|2995
1674554400000|2023-01-24 10:00:00|7042.8|7041.8|7033|7032|7043.3|7042.3|7019.8|7018.8|2581
1674558000000|2023-01-24 11:00:00|7032.8|7031.8|7037|7036|7039|7038|7019.3|7018.3|2353
1674561600000|2023-01-24 12:00:00|7037.3|7036.3|7034.1|7033.1|7037.4|7036.4|7029.8|7028.8|1386
1674565200000|2023-01-24 13:00:00|7034.4|7033.4|7019.6|7018.6|7036.9|7035.9|7015.6|7014.6|2258
1674568800000|2023-01-24 14:00:00|7019.9|7018.9|7011.9|7010.9|7027.6|7026.6|7011.1|7010.1|3976
1674572400000|2023-01-24 15:00:00|7012.1|7011.1|7048.2|7047.2|7050.2|7049.2|7010.4|7009.4|4340
1674576000000|2023-01-24 16:00:00|7047.9|7046.9|7059.2|7057.2|7060.7|7058.7|7043.7|7042.7|6713
1674579600000|2023-01-24 17:00:00|7058.9|7056.9|7060.4|7058.4|7063.9|7061.9|7053.4|7051.4|1390
1674583200000|2023-01-24 18:00:00|7060.2|7058.2|7067.2|7065.2|7068.7|7066.7|7054.7|7052.7|579
1674586800000|2023-01-24 19:00:00|7066.9|7064.9|7067.7|7065.7|7068.7|7066.7|7059.4|7057.4|533
1674590400000|2023-01-24 20:00:00|7067.9|7065.9|7061.4|7059.4|7069.2|7067.2|7053.7|7051.7|938
1674594000000|2023-01-24 21:00:00|7063.3|7059.3|7070.3|7066.3|7081.9|7077.9|7058.1|7054.1|0
1674597600000|2023-01-24 22:00:00|7070.2|7066.2|7068.7|7064.7|7070.8|7066.8|7067.2|7063.2|0
1674601200000|2023-01-24 23:00:00|7070.2|7066.2|7041.8|7037.8|7071.6|7067.6|7038.1|7034.1|0
1674604800000|2023-01-25 00:00:00|7042|7038|7044.2|7041.2|7051.3|7047.3|7039.1|7036.1|0
1674608400000|2023-01-25 01:00:00|7042.6|7039.6|7038.4|7035.4|7046|7043|7034.8|7031.8|0
1674612000000|2023-01-25 02:00:00|7036.7|7033.7|7039.8|7036.8|7043.7|7040.7|7036.7|7033.7|0
1674615600000|2023-01-25 03:00:00|7039.7|7036.7|7043.2|7040.2|7044.8|7041.8|7038|7035|0
1674619200000|2023-01-25 04:00:00|7044|7041|7039.6|7036.6|7044.8|7041.8|7037.9|7034.9|0
1674622800000|2023-01-25 05:00:00|7037.9|7034.9|7039.7|7036.7|7041.3|7038.3|7037.9|7034.9|0
1674626400000|2023-01-25 06:00:00|7041.4|7038.4|7051.8|7048.8|7055.2|7052.2|7036.4|7033.4|0
1674630000000|2023-01-25 07:00:00|7053.5|7050.5|7054.9|7052.9|7057.4|7055.4|7044.2|7042.2|1331
1674633600000|2023-01-25 08:00:00|7054.4|7053.4|7051.5|7050.5|7073.2|7072.2|7047.2|7046.2|6806
1674637200000|2023-01-25 09:00:00|7050.8|7049.8|7015.3|7014.3|7052.3|7051.3|7014.8|7013.8|3433
1674640800000|2023-01-25 10:00:00|7015|7014|7021.8|7020.8|7025.3|7024.3|6999.3|6998.3|3689
1674644400000|2023-01-25 11:00:00|7022|7021|7031.3|7030.3|7036|7035|7019|7018|2561
1674648000000|2023-01-25 12:00:00|7031.5|7030.5|7023.3|7022.3|7034.5|7033.5|7022.3|7021.3|1916
1674651600000|2023-01-25 13:00:00|7023.5|7022.5|7014.3|7013.3|7023.8|7022.8|7009.8|7008.8|2450
1674655200000|2023-01-25 14:00:00|7014.8|7013.8|7013|7012|7026.5|7025.5|7011.5|7010.5|4288
1674658800000|2023-01-25 15:00:00|7012.3|7011.3|7030.3|7029.3|7034.1|7033.1|7009.5|7008.5|5494
1674662400000|2023-01-25 16:00:00|7029.8|7028.8|7051.8|7049.8|7055.1|7053.1|7028.3|7027.3|7748
1674666000000|2023-01-25 17:00:00|7052.1|7050.1|7051.6|7049.6|7054.8|7052.8|7045.8|7043.8|1068
1674669600000|2023-01-25 18:00:00|7051.8|7049.8|7065.3|7063.3|7069.1|7067.1|7050.1|7048.1|925
1674673200000|2023-01-25 19:00:00|7065.6|7063.6|7073.6|7071.6|7075.6|7073.6|7062.3|7060.3|954
1674676800000|2023-01-25 20:00:00|7073.8|7071.8|7076.6|7074.6|7079.1|7077.1|7070.6|7068.6|1561
1674680400000|2023-01-25 21:00:00|7077.7|7073.7|7074.5|7070.5|7085.4|7081.4|7071.6|7067.6|0
1674684000000|2023-01-25 22:00:00|7074.1|7070.1|7075.2|7071.2|7075.2|7071.2|7073.2|7069.2|0
1674687600000|2023-01-25 23:00:00|7076|7072|7081.8|7077.8|7084.3|7080.3|7073.3|7069.3|0
1674691200000|2023-01-26 00:00:00|7081.9|7077.9|7080|7077|7089.9|7086.9|7078.4|7075.4|0
1674694800000|2023-01-26 01:00:00|7079.2|7076.2|7077.3|7074.3|7079.2|7076.2|7073.2|7070.2|0
1674698400000|2023-01-26 02:00:00|7075.6|7072.6|7075.6|7072.6|7080.6|7077.6|7075.5|7072.5|0
1674702000000|2023-01-26 03:00:00|7077.2|7074.2|7078.7|7075.7|7079.6|7076.6|7075.2|7072.2|0
1674705600000|2023-01-26 04:00:00|7079.5|7076.5|7080.7|7077.7|7081.3|7078.3|7077.8|7074.8|0
1674709200000|2023-01-26 05:00:00|7079.9|7076.9|7087.3|7084.3|7087.3|7084.3|7079|7076|0
1674712800000|2023-01-26 06:00:00|7089|7086|7088.3|7085.3|7098.5|7095.5|7086.5|7083.5|0
1674716400000|2023-01-26 07:00:00|7087.4|7084.4|7081.8|7079.8|7090.1|7088.1|7080.3|7078.3|1598
1674720000000|2023-01-26 08:00:00|7081.3|7080.3|7089.5|7088.5|7100.6|7099.6|7077.6|7076.6|7111
1674723600000|2023-01-26 09:00:00|7089.2|7088.2|7083|7082|7104|7103|7082|7081|3116
1674727200000|2023-01-26 10:00:00|7082.7|7081.7|7097|7096|7100.7|7099.7|7082.5|7081.5|2015
1674730800000|2023-01-26 11:00:00|7096.7|7095.7|7089.2|7088.2|7096.7|7095.7|7084|7083|2496
1674734400000|2023-01-26 12:00:00|7089|7088|7102.4|7101.4|7102.9|7101.9|7088|7087|4877
1674738000000|2023-01-26 13:00:00|7102.1|7101.1|7104.9|7103.9|7108.4|7107.4|7089.4|7088.4|2799
1674741600000|2023-01-26 14:00:00|7104.6|7103.6|7093.9|7092.9|7117.9|7116.9|7086.4|7085.4|7024
1674745200000|2023-01-26 15:00:00|7094.9|7093.9|7092.5|7091.5|7105.5|7104.5|7088.5|7087.5|5368
1674748800000|2023-01-26 16:00:00|7092.2|7091.2|7086.5|7084.5|7105.5|7103.5|7082.2|7080.2|12054
1674752400000|2023-01-26 17:00:00|7086.7|7084.7|7091.7|7089.7|7099.5|7097.5|7085.7|7083.7|1417
1674756000000|2023-01-26 18:00:00|7092|7090|7095.5|7093.5|7100.2|7098.2|7086.5|7084.5|772
1674759600000|2023-01-26 19:00:00|7095.7|7093.7|7101.2|7099.2|7103.5|7101.5|7093.2|7091.2|570
1674763200000|2023-01-26 20:00:00|7101|7099|7109.5|7107.5|7114|7112|7098.7|7096.7|1317
1674766800000|2023-01-26 21:00:00|7110|7108|7099.3|7095.3|7112.2|7108.2|7096.8|7092.8|0
1674770400000|2023-01-26 22:00:00|7099.8|7095.8|7094.5|7090.5|7100|7096|7094.1|7090.1|0
1674774000000|2023-01-26 23:00:00|7093.5|7089.5|7089.8|7085.8|7095|7091|7088.7|7084.7|0
1674777600000|2023-01-27 00:00:00|7089.5|7085.5|7102.3|7099.3|7105.8|7102.8|7088.3|7084.3|0
1674781200000|2023-01-27 01:00:00|7100.7|7097.7|7100.5|7097.5|7104.1|7101.1|7098.8|7095.8|0
1674784800000|2023-01-27 02:00:00|7102.2|7099.2|7103.8|7100.8|7105.5|7102.5|7102.1|7099.1|0
1674788400000|2023-01-27 03:00:00|7103|7100|7097.2|7094.2|7103.8|7100.8|7097.2|7094.2|0
1674792000000|2023-01-27 04:00:00|7098.8|7095.8|7100.7|7097.7|7102.4|7099.4|7097.2|7094.2|0
1674795600000|2023-01-27 05:00:00|7102.4|7099.4|7101.3|7098.3|7106.2|7103.2|7101.2|7098.2|0
1674799200000|2023-01-27 06:00:00|7101.4|7098.4|7096|7093|7103|7100|7089.7|7086.7|0
1674802800000|2023-01-27 07:00:00|7095.2|7092.2|7091.5|7089.5|7100.5|7098.5|7091.5|7089.1|1172
1674806400000|2023-01-27 08:00:00|7091|7090|7106|7105|7112.5|7111.5|7069.7|7068.7|9418
1674810000000|2023-01-27 09:00:00|7106.5|7105.5|7111.7|7110.7|7114.5|7113.5|7095.7|7094.7|2426
1674813600000|2023-01-27 10:00:00|7112|7111|7111.7|7110.7|7114|7113|7098.5|7097.5|2354
1674817200000|2023-01-27 11:00:00|7111.5|7110.5|7100.7|7099.7|7118.5|7117.5|7097.5|7096.5|2223
1674820800000|2023-01-27 12:00:00|7100.2|7099.2|7080.4|7079.4|7101.2|7100.2|7078.6|7077.6|2907
1674824400000|2023-01-27 13:00:00|7079.9|7078.9|7064.9|7063.9|7084.9|7083.9|7062.6|7061.6|5300
1674828000000|2023-01-27 14:00:00|7065.4|7064.4|7089.6|7088.6|7092.4|7091.4|7065.4|7064.4|3605
1674831600000|2023-01-27 15:00:00|7089.4|7088.4|7085.3|7084.3|7104|7103|7080.5|7079.5|5111
1674835200000|2023-01-27 16:00:00|7085|7084|7102|7100|7103.3|7101.3|7080.3|7079.3|5604
1674838800000|2023-01-27 17:00:00|7102.3|7100.3|7103.8|7101.8|7106.5|7104.5|7096.5|7094.5|807
1674842400000|2023-01-27 18:00:00|7104|7102|7103.3|7101.3|7105.8|7103.8|7097.8|7095.8|523
1674846000000|2023-01-27 19:00:00|7103|7101|7110.3|7108.3|7110.8|7108.8|7102.3|7100.3|619
1674849600000|2023-01-27 20:00:00|7110.5|7108.5|7100.3|7098.3|7117.3|7115.3|7098.8|7096.8|1269
1674853200000|2023-01-27 21:00:00|7101.5|7097.5|7101.7|7097.7|7104|7100|7097.7|7093.7|0
1675033200000|2023-01-29 23:00:00|7095.9|7091.9|7092.8|7088.8|7104.5|7100.5|7089.4|7085.4|0
1675036800000|2023-01-30 00:00:00|7092.9|7088.9|7093.5|7090.5|7099.7|7096.7|7090.1|7086.1|0
1675040400000|2023-01-30 01:00:00|7094.7|7091.7|7092.6|7089.6|7097.6|7094.6|7087.9|7084.9|0
1675044000000|2023-01-30 02:00:00|7093.4|7090.4|7087.6|7084.6|7094.3|7091.3|7084.2|7081.2|0
1675047600000|2023-01-30 03:00:00|7086.8|7083.8|7087.1|7084.1|7088|7085|7082.5|7079.5|0
1675051200000|2023-01-30 04:00:00|7086.3|7083.3|7082.9|7079.9|7088|7085|7082.9|7079.9|0
1675054800000|2023-01-30 05:00:00|7081.2|7078.2|7071.6|7068.6|7081.2|7078.2|7071.5|7068.5|0
1675058400000|2023-01-30 06:00:00|7073.3|7070.3|7068.8|7065.8|7076.6|7073.6|7060.8|7057.8|0
1675062000000|2023-01-30 07:00:00|7069.3|7065.3|7070.5|7068.5|7073.3|7071.3|7064.5|7062.5|1460
1675065600000|2023-01-30 08:00:00|7070|7069|7069.4|7068.4|7079.2|7078.2|7039.5|7038.5|10282
1675069200000|2023-01-30 09:00:00|7068.9|7067.9|7061.7|7060.7|7075.7|7074.7|7036.7|7035.7|4571
1675072800000|2023-01-30 10:00:00|7061.4|7060.4|7057.2|7056.2|7063.7|7062.7|7046.2|7045.2|5198
1675076400000|2023-01-30 11:00:00|7056.9|7055.9|7052.4|7051.4|7058.9|7057.9|7029.7|7028.7|3604
1675080000000|2023-01-30 12:00:00|7052.7|7051.7|7060.8|7059.8|7065.7|7064.7|7052.2|7051.2|2190
1675083600000|2023-01-30 13:00:00|7061.1|7060.1|7068.3|7067.3|7070.1|7069.1|7055.8|7054.8|1852
1675087200000|2023-01-30 14:00:00|7068.1|7067.1|7092.6|7091.6|7092.6|7091.6|7067.6|7066.6|4152
1675090800000|2023-01-30 15:00:00|7092.1|7091.1|7091.9|7090.9|7104.9|7103.9|7081.1|7080.1|4521
1675094400000|2023-01-30 16:00:00|7091.1|7090.1|7083.1|7081.1|7099.1|7098.1|7074.9|7072.9|9560
1675098000000|2023-01-30 17:00:00|7082.9|7080.9|7078.1|7076.1|7086.1|7084.1|7075.1|7073.1|1202
1675101600000|2023-01-30 18:00:00|7077.4|7075.4|7082.1|7080.1|7087.9|7085.9|7075.6|7073.6|587
1675105200000|2023-01-30 19:00:00|7081.9|7079.9|7076.1|7074.1|7084.1|7082.1|7072.9|7070.9|621
1675108800000|2023-01-30 20:00:00|7076.4|7074.4|7071.1|7069.1|7079.4|7077.4|7067.9|7065.9|896
1675112400000|2023-01-30 21:00:00|7071.9|7067.9|7083.5|7079.5|7086|7082|7071.9|7067.9|0
1675116000000|2023-01-30 22:00:00|7083.2|7079.2|7082.7|7078.7|7084|7080|7080.6|7076.6|0
1675119600000|2023-01-30 23:00:00|7082.5|7078.5|7088.9|7084.9|7088.9|7084.9|7079|7075|0
1675123200000|2023-01-31 00:00:00|7089.4|7085.4|7082.4|7079.4|7089.5|7085.5|7075.6|7072.6|0
1675126800000|2023-01-31 01:00:00|7081.6|7078.6|7076.7|7073.7|7082.4|7079.4|7073.2|7070.2|0
1675130400000|2023-01-31 02:00:00|7077.5|7074.5|7071|7068|7080|7077|7067.7|7064.7|0
1675134000000|2023-01-31 03:00:00|7071.8|7068.8|7052.3|7049.3|7071.8|7068.8|7050.6|7047.6|0
1675137600000|2023-01-31 04:00:00|7051.5|7048.5|7056.8|7053.8|7058.4|7055.4|7050|7047|0
1675141200000|2023-01-31 05:00:00|7056.9|7053.9|7053.3|7050.3|7063.6|7060.6|7051.5|7048.5|0
1675144800000|2023-01-31 06:00:00|7051.6|7048.6|7063.7|7060.7|7065.4|7062.4|7050.2|7047.2|0
1675148400000|2023-01-31 07:00:00|7062|7059|7073.4|7071.4|7078.9|7076.9|7055.1|7053.1|1697
1675152000000|2023-01-31 08:00:00|7072.9|7071.9|7053|7052|7085.6|7084.6|7046.3|7045.3|8070
1675155600000|2023-01-31 09:00:00|7053.5|7052.5|7049.8|7048.8|7059.8|7058.8|7039.8|7038.8|3118
1675159200000|2023-01-31 10:00:00|7049.5|7048.5|7030.3|7029.3|7050|7049|7029.3|7028.3|3684
1675162800000|2023-01-31 11:00:00|7030|7029|7046.3|7045.3|7047.8|7046.8|7025|7024|2925
1675166400000|2023-01-31 12:00:00|7046.8|7045.8|7055.9|7054.9|7057.9|7056.9|7046.5|7045.5|2488
1675170000000|2023-01-31 13:00:00|7056.1|7055.1|7073.4|7072.4|7082.6|7081.6|7055.6|7054.6|3883
1675173600000|2023-01-31 14:00:00|7073.6|7072.6|7064.1|7063.1|7074.9|7073.9|7057.9|7056.9|8165
1675177200000|2023-01-31 15:00:00|7063.6|7062.6|7081.6|7080.6|7083.4|7082.4|7060.4|7059.4|4911
1675180800000|2023-01-31 16:00:00|7081.4|7080.4|7088.6|7086.6|7091.9|7089.9|7081.4|7079.9|13050
1675184400000|2023-01-31 17:00:00|7088.4|7086.4|7089.4|7087.4|7094.4|7092.4|7083.9|7081.9|1386
1675188000000|2023-01-31 18:00:00|7089.6|7087.6|7096.6|7094.6|7097.4|7095.4|7085.1|7083.1|672
1675191600000|2023-01-31 19:00:00|7096.9|7094.9|7100.6|7098.6|7104.4|7102.4|7096.4|7094.4|828
1675195200000|2023-01-31 20:00:00|7100.9|7098.9|7120.6|7118.6|7122.9|7120.9|7095.9|7093.9|1709
1675198800000|2023-01-31 21:00:00|7123.8|7119.8|7114.5|7110.5|7123.8|7119.8|7111.3|7107.3|0
1675202400000|2023-01-31 22:00:00|7114.4|7110.4|7115.5|7111.5|7116.2|7112.2|7113.6|7109.6|0
1675206000000|2023-01-31 23:00:00|7114.3|7110.3|7108.6|7104.6|7115.5|7111.5|7105.7|7101.7|0
1675209600000|2023-02-01 00:00:00|7108.8|7104.8|7098.6|7095.6|7115.8|7111.8|7098.6|7095.6|0
1675213200000|2023-02-01 01:00:00|7096.9|7093.9|7098.7|7095.7|7103.6|7100.6|7093.7|7090.7|0
1675216800000|2023-02-01 02:00:00|7098.8|7095.8|7093.9|7090.9|7098.8|7095.8|7092.3|7089.3|0
1675220400000|2023-02-01 03:00:00|7094|7091|7098.4|7095.4|7103.3|7100.3|7092.3|7089.3|0
1675224000000|2023-02-01 04:00:00|7096.8|7093.8|7098.3|7095.3|7100|7097|7096.6|7093.6|0
1675227600000|2023-02-01 05:00:00|7096.6|7093.6|7098.3|7095.3|7100|7097|7096.6|7093.6|0
1675231200000|2023-02-01 06:00:00|7098.4|7095.4|7093.4|7090.4|7098.4|7095.4|7093.3|7090.3|0
1675234800000|2023-02-01 07:00:00|7091.7|7088.7|7094.1|7092.1|7099.4|7097.4|7089.6|7086.6|1922
1675238400000|2023-02-01 08:00:00|7093.6|7092.6|7083.9|7082.9|7111.2|7110.2|7080.9|7079.9|8470
1675242000000|2023-02-01 09:00:00|7083.4|7082.4|7082.4|7081.4|7090.7|7089.7|7075.7|7074.7|3843
1675245600000|2023-02-01 10:00:00|7082.7|7081.7|7074.2|7073.2|7089.4|7088.4|7073.7|7072.7|2617
1675249200000|2023-02-01 11:00:00|7073.7|7072.7|7087.9|7086.9|7088.7|7087.7|7070.2|7069.2|2028
1675252800000|2023-02-01 12:00:00|7087.7|7086.7|7100.6|7099.6|7101.1|7100.1|7083.9|7082.9|2077
1675256400000|2023-02-01 13:00:00|7100.8|7099.8|7089.8|7088.8|7105.8|7104.8|7089.6|7088.6|2564
1675260000000|2023-02-01 14:00:00|7090.1|7089.1|7098.6|7097.6|7105.1|7104.1|7088.6|7087.6|4133
1675263600000|2023-02-01 15:00:00|7103.1|7102.1|7062.6|7061.6|7103.1|7102.1|7058.9|7057.9|5834
1675267200000|2023-02-01 16:00:00|7062.9|7061.9|7070.1|7068.1|7081.9|7079.9|7061.9|7060.9|6424
1675270800000|2023-02-01 17:00:00|7069.9|7067.9|7056.6|7054.6|7070.1|7068.1|7056.1|7054.1|1368
1675274400000|2023-02-01 18:00:00|7056.4|7054.4|7070.6|7068.6|7071.9|7069.9|7054.9|7052.9|704
1675278000000|2023-02-01 19:00:00|7070.9|7068.9|7105.6|7103.6|7116.1|7114.1|7051.1|7049.1|2960
1675281600000|2023-02-01 20:00:00|7106.6|7104.6|7122.4|7120.4|7145.4|7143.4|7105.4|7103.4|2818
1675285200000|2023-02-01 21:00:00|7122.1|7118.1|7131.1|7127.1|7136.2|7132.2|7116.6|7112.6|0
1675288800000|2023-02-01 22:00:00|7131.6|7127.6|7133.7|7129.7|7134.3|7130.3|7130.4|7126.4|0
1675292400000|2023-02-01 23:00:00|7133.6|7129.6|7132.3|7128.3|7141.1|7137.1|7127.2|7123.2|0
1675296000000|2023-02-02 00:00:00|7132.1|7128.1|7126.7|7123.7|7133.3|7130.3|7115.3|7112.3|0
1675299600000|2023-02-02 01:00:00|7127.5|7124.5|7119.1|7116.1|7133.3|7130.3|7115.1|7112.1|0
1675303200000|2023-02-02 02:00:00|7119|7116|7111.5|7108.5|7120.7|7117.7|7104.5|7101.5|0
1675306800000|2023-02-02 03:00:00|7110.7|7107.7|7114.9|7111.9|7118.3|7115.3|7108.2|7105.2|0
1675310400000|2023-02-02 04:00:00|7116.6|7113.6|7122.1|7119.1|7122.2|7119.2|7114.9|7111.9|0
1675314000000|2023-02-02 05:00:00|7123.7|7120.7|7116|7113|7123.7|7120.7|7114.1|7111.1|0
1675317600000|2023-02-02 06:00:00|7116.8|7113.8|7118|7115|7122.9|7119.9|7114.3|7111.3|0
1675321200000|2023-02-02 07:00:00|7118.5|7114.5|7115.9|7113.9|7129.1|7127.1|7115.9|7112.9|1861
1675324800000|2023-02-02 08:00:00|7115.4|7114.4|7150.9|7149.9|7159.4|7158.4|7105.1|7104.1|10406
1675328400000|2023-02-02 09:00:00|7150.7|7149.7|7123.2|7122.2|7150.9|7149.9|7110.2|7109.2|4817
1675332000000|2023-02-02 10:00:00|7123.4|7122.4|7121.2|7120.2|7124.4|7123.4|7116.2|7115.2|1957
1675335600000|2023-02-02 11:00:00|7120.9|7119.9|7096.7|7095.7|7121.2|7120.2|7090.2|7089.2|3949
1675339200000|2023-02-02 12:00:00|7096.9|7095.9|7092|7091|7097.2|7096.2|7077.9|7076.9|4587
1675342800000|2023-02-02 13:00:00|7091.5|7090.5|7159.7|7158.7|7162.7|7161.7|7086.5|7085.5|8629
1675346400000|2023-02-02 14:00:00|7159.5|7158.5|7156.7|7155.7|7171.7|7170.7|7151.7|7150.7|11547
1675350000000|2023-02-02 15:00:00|7157.2|7156.2|7174.8|7173.8|7175.8|7174.8|7129.5|7128.5|7378
1675353600000|2023-02-02 16:00:00|7175.5|7174.5|7156.5|7154.5|7185.8|7184.8|7155.8|7153.8|22677
1675357200000|2023-02-02 17:00:00|7156.3|7154.3|7165.5|7163.5|7167|7165|7155|7153|1983
1675360800000|2023-02-02 18:00:00|7165.8|7163.8|7180|7178|7181.3|7179.3|7165.8|7163.8|1215
1675364400000|2023-02-02 19:00:00|7179.8|7177.8|7145.3|7143.3|7181.8|7179.8|7144.3|7142.3|1383
1675368000000|2023-02-02 20:00:00|7145.5|7143.5|7172.5|7170.5|7172.8|7170.8|7143.3|7141.3|1879
1675371600000|2023-02-02 21:00:00|7171.4|7167.4|7142.8|7138.8|7185.4|7181.4|7130.8|7126.8|0
1675375200000|2023-02-02 22:00:00|7142.4|7138.4|7158.2|7154.2|7161.1|7157.1|7140.8|7136.8|0
1675378800000|2023-02-02 23:00:00|7157.5|7153.5|7146.1|7142.1|7159|7155|7144.4|7140.4|0
1675382400000|2023-02-03 00:00:00|7146.5|7142.5|7162.7|7159.7|7164.4|7161.4|7145.6|7141.6|0
1675386000000|2023-02-03 01:00:00|7163.6|7160.6|7161.3|7158.3|7166.6|7163.6|7157.7|7154.7|0
1675389600000|2023-02-03 02:00:00|7162.9|7159.9|7155.2|7152.2|7162.9|7159.9|7152.5|7149.5|0
1675393200000|2023-02-03 03:00:00|7156.8|7153.8|7160.1|7157.1|7161.8|7158.8|7155.2|7152.2|0
1675396800000|2023-02-03 04:00:00|7160.2|7157.2|7161.8|7158.8|7163.5|7160.5|7160.1|7157.1|0
1675400400000|2023-02-03 05:00:00|7160.1|7157.1|7161.9|7158.9|7165.4|7162.4|7158.4|7155.4|0
1675404000000|2023-02-03 06:00:00|7160.2|7157.2|7155.7|7152.7|7164.9|7161.9|7153|7150|0
1675407600000|2023-02-03 07:00:00|7156.2|7152.2|7139|7137|7156.3|7154.3|7136.3|7134.3|1421
1675411200000|2023-02-03 08:00:00|7138.5|7137.5|7131.5|7130.5|7140|7139|7112.3|7111.3|9952
1675414800000|2023-02-03 09:00:00|7132.5|7131.5|7145.7|7144.7|7152.2|7151.2|7122.5|7121.5|3302
1675418400000|2023-02-03 10:00:00|7145.5|7144.5|7150.7|7149.7|7152|7151|7141|7140|2207
1675422000000|2023-02-03 11:00:00|7150.5|7149.5|7146|7145|7156|7155|7136|7135|3040
1675425600000|2023-02-03 12:00:00|7145.7|7144.7|7163.8|7162.8|7166.8|7165.8|7145.7|7144.7|2565
1675429200000|2023-02-03 13:00:00|7164|7163|7151|7150|7175.3|7174.3|7130.5|7129.5|7230
1675432800000|2023-02-03 14:00:00|7151.8|7150.8|7176.5|7175.5|7195.3|7194.3|7135|7134|8313
1675436400000|2023-02-03 15:00:00|7170.5|7169.5|7214.9|7213.9|7228.7|7227.7|7165.5|7164.5|8164
1675440000000|2023-02-03 16:00:00|7215.4|7214.4|7216.9|7214.9|7237.4|7235.4|7208.9|7207.9|29623
1675443600000|2023-02-03 17:00:00|7216.7|7214.7|7211.9|7209.9|7234.2|7232.2|7210.2|7208.2|1573
1675447200000|2023-02-03 18:00:00|7211.7|7209.7|7205.7|7203.7|7214.4|7212.4|7193.7|7191.7|1504
1675450800000|2023-02-03 19:00:00|7205.4|7203.4|7199.7|7197.7|7211.4|7209.4|7196.9|7194.9|617
1675454400000|2023-02-03 20:00:00|7199.4|7197.4|7211.7|7209.7|7214.2|7212.2|7193.4|7191.4|1153
1675458000000|2023-02-03 21:00:00|7213.5|7209.5|7210.7|7206.7|7213.5|7209.5|7207.3|7203.3|0
1675638000000|2023-02-05 23:00:00|7200.9|7196.9|7204.5|7200.5|7208.1|7204.1|7189.4|7185.4|0
1675641600000|2023-02-06 00:00:00|7204.2|7200.2|7193.2|7190.2|7205.2|7201.2|7191.7|7188.7|0
1675645200000|2023-02-06 01:00:00|7194.9|7191.9|7187.7|7184.7|7196.6|7193.6|7179.9|7176.9|0
1675648800000|2023-02-06 02:00:00|7186|7183|7179.6|7176.6|7187.8|7184.8|7177.9|7174.9|0
1675652400000|2023-02-06 03:00:00|7180.4|7177.4|7178.3|7175.3|7182.9|7179.9|7177.9|7174.9|0
1675656000000|2023-02-06 04:00:00|7178.2|7175.2|7177.2|7174.2|7182.1|7179.1|7174.7|7171.7|0
1675659600000|2023-02-06 05:00:00|7176.3|7173.3|7180.4|7177.4|7180.4|7177.4|7170.2|7167.2|0
1675663200000|2023-02-06 06:00:00|7180.5|7177.5|7179.6|7176.6|7182.3|7179.3|7173|7170|0
1675666800000|2023-02-06 07:00:00|7180.1|7176.1|7180.9|7178.9|7183.7|7181.7|7167.2|7165.2|2350
1675670400000|2023-02-06 08:00:00|7180.4|7179.4|7158.2|7157.2|7187.4|7186.4|7156.7|7155.7|9104
1675674000000|2023-02-06 09:00:00|7158.7|7157.7|7127.7|7126.7|7158.7|7157.7|7126.9|7125.9|5135
1675677600000|2023-02-06 10:00:00|7127.9|7126.9|7124.2|7123.2|7133.7|7132.7|7113.7|7112.7|4386
1675681200000|2023-02-06 11:00:00|7124.4|7123.4|7129.4|7128.4|7133.2|7132.2|7111.7|7110.7|3415
1675684800000|2023-02-06 12:00:00|7128.9|7127.9|7142.9|7141.9|7144.4|7143.4|7128.9|7127.9|4066
1675688400000|2023-02-06 13:00:00|7143.1|7142.1|7122.9|7121.9|7147.4|7146.4|7117.4|7116.4|3061
1675692000000|2023-02-06 14:00:00|7123.1|7122.1|7132.9|7131.9|7148.4|7147.4|7122.4|7121.4|4812
1675695600000|2023-02-06 15:00:00|7131.9|7130.9|7126.1|7125.1|7131.9|7130.9|7104.1|7103.1|6734
1675699200000|2023-02-06 16:00:00|7125.8|7124.8|7137.3|7135.3|7145.8|7143.8|7121.3|7120.3|10304
1675702800000|2023-02-06 17:00:00|7137.1|7135.1|7139.6|7137.6|7145.3|7143.3|7130.6|7128.6|1186
1675706400000|2023-02-06 18:00:00|7139.3|7137.3|7144.3|7142.3|7145.1|7143.1|7131.1|7129.1|710
1675710000000|2023-02-06 19:00:00|7144.1|7142.1|7149.6|7147.6|7153.8|7151.8|7143.3|7141.3|785
1675713600000|2023-02-06 20:00:00|7149.3|7147.3|7152.3|7150.3|7153.8|7151.8|7137.8|7135.8|1244
1675717200000|2023-02-06 21:00:00|7152.1|7150.1|7148|7144|7157.2|7153.2|7145.4|7141.4|3
1675720800000|2023-02-06 22:00:00|7147.8|7143.8|7151.9|7147.9|7152|7148|7146.2|7142.2|0
1675724400000|2023-02-06 23:00:00|7151|7147|7161.8|7157.8|7161.8|7157.8|7150.7|7146.7|0
1675728000000|2023-02-07 00:00:00|7161.4|7157.4|7161.6|7158.6|7165|7161.4|7155.8|7152.8|0
1675731600000|2023-02-07 01:00:00|7163.2|7160.2|7159.7|7156.7|7163.3|7160.3|7152.9|7149.9|0
1675735200000|2023-02-07 02:00:00|7161.3|7158.3|7159.7|7156.7|7161.3|7158.3|7156.2|7153.2|0
1675738800000|2023-02-07 03:00:00|7158.1|7155.1|7151.6|7148.6|7161.3|7158.3|7149.9|7146.9|0
1675742400000|2023-02-07 04:00:00|7152.4|7149.4|7146.6|7143.6|7153.3|7150.3|7146.4|7143.4|0
1675746000000|2023-02-07 05:00:00|7148.2|7145.2|7150.6|7147.6|7153.8|7150.8|7148.2|7145.2|0
1675749600000|2023-02-07 06:00:00|7150.5|7147.5|7145.9|7142.9|7150.6|7147.6|7145.6|7142.6|0
1675753200000|2023-02-07 07:00:00|7146.4|7142.4|7148.3|7146.3|7159.8|7157.8|7146.4|7142.4|1488
1675756800000|2023-02-07 08:00:00|7147.8|7146.8|7139|7138|7153.8|7152.8|7108.1|7107.1|9185
1675760400000|2023-02-07 09:00:00|7138.8|7137.8|7146|7145|7147.3|7146.3|7131.5|7130.5|3540
1675764000000|2023-02-07 10:00:00|7145.8|7144.8|7139.8|7138.8|7155.8|7154.8|7138.3|7137.3|3040
1675767600000|2023-02-07 11:00:00|7139.5|7138.5|7137|7136|7146.3|7145.3|7134.8|7133.8|1868
1675771200000|2023-02-07 12:00:00|7136.5|7135.5|7148.7|7147.7|7149|7148|7133.8|7132.8|1673
1675774800000|2023-02-07 13:00:00|7149|7148|7125.5|7124.5|7149.5|7148.5|7120.2|7119.2|4939
1675778400000|2023-02-07 14:00:00|7125|7124|7120.5|7119.5|7126.7|7125.7|7111.5|7110.5|4492
1675782000000|2023-02-07 15:00:00|7120.7|7119.7|7113.2|7112.2|7123.7|7122.7|7112.4|7111.4|3641
1675785600000|2023-02-07 16:00:00|7113.4|7112.4|7134.4|7132.4|7137.4|7135.4|7112.7|7111.7|8235
1675789200000|2023-02-07 17:00:00|7134.2|7132.2|7159.9|7157.9|7169.4|7167.4|7125.7|7123.7|4607
1675792800000|2023-02-07 18:00:00|7162.9|7160.9|7122.2|7120.2|7165.4|7163.4|7104.9|7102.9|3346
1675796400000|2023-02-07 19:00:00|7121.9|7119.9|7161.4|7159.4|7165.2|7163.2|7121.9|7119.9|1779
1675800000000|2023-02-07 20:00:00|7161.9|7159.9|7184.2|7182.2|7188.7|7186.7|7151.9|7149.9|2332
1675803600000|2023-02-07 21:00:00|7181.4|7179.4|7172.6|7168.6|7185.9|7181.9|7168|7164|0
1675807200000|2023-02-07 22:00:00|7172.8|7168.8|7174.3|7170.3|7175.7|7171.7|7172.1|7168.1|0
1675810800000|2023-02-07 23:00:00|7174.7|7170.7|7174.7|7170.7|7182.1|7178.1|7172.9|7168.9|0
1675814400000|2023-02-08 00:00:00|7174.8|7170.8|7174.3|7171.3|7176.9|7173|7166.6|7163.6|0
1675818000000|2023-02-08 01:00:00|7175.1|7172.1|7178.1|7175.1|7183.3|7180.3|7170.9|7167.9|0
1675821600000|2023-02-08 02:00:00|7178.2|7175.2|7183.5|7180.5|7183.5|7180.5|7176|7173|0
1675825200000|2023-02-08 03:00:00|7185.1|7182.1|7187.5|7184.5|7193.5|7190.5|7183.3|7180.3|0
1675828800000|2023-02-08 04:00:00|7188.3|7185.3|7188.2|7185.2|7191|7188|7186.8|7183.8|0
1675832400000|2023-02-08 05:00:00|7189.9|7186.9|7193.5|7190.5|7195.2|7192.2|7183|7180|0
1675836000000|2023-02-08 06:00:00|7194.3|7191.3|7175.3|7172.3|7195.1|7192.1|7174.3|7171.3|0
1675839600000|2023-02-08 07:00:00|7176.1|7173.1|7175.9|7173.9|7185.7|7183.7|7168.9|7166.9|2678
1675843200000|2023-02-08 08:00:00|7175.4|7174.4|7161.6|7160.6|7192.7|7191.7|7148.7|7147.7|9852
1675846800000|2023-02-08 09:00:00|7161.9|7160.9|7173.1|7172.1|7178.9|7177.9|7158.9|7157.9|3582
1675850400000|2023-02-08 10:00:00|7173.4|7172.4|7189.1|7188.1|7192.4|7191.4|7168.6|7167.6|3627
1675854000000|2023-02-08 11:00:00|7188.9|7187.9|7164.9|7163.9|7191.9|7190.9|7162.4|7161.4|3406
1675857600000|2023-02-08 12:00:00|7164.6|7163.6|7165.5|7164.5|7170.9|7169.9|7158|7157|2415
1675861200000|2023-02-08 13:00:00|7165.2|7164.2|7164.7|7163.7|7171|7170|7159.5|7158.5|2744
1675864800000|2023-02-08 14:00:00|7164.2|7163.2|7158.5|7157.5|7168.5|7167.5|7151.5|7150.5|4980
1675868400000|2023-02-08 15:00:00|7158.7|7157.7|7135.8|7134.8|7161.1|7160.1|7127.1|7126.1|6499
1675872000000|2023-02-08 16:00:00|7135.6|7134.6|7126.3|7124.3|7137.1|7136.1|7110.6|7108.6|10067
1675875600000|2023-02-08 17:00:00|7126.1|7124.1|7136.6|7134.6|7136.6|7134.6|7118.8|7116.8|1487
1675879200000|2023-02-08 18:00:00|7136.3|7134.3|7131.3|7129.3|7142.8|7140.8|7128.6|7126.6|1257
1675882800000|2023-02-08 19:00:00|7131.8|7129.8|7129.8|7127.8|7135.1|7133.1|7120.8|7118.8|1022
1675886400000|2023-02-08 20:00:00|7130.1|7128.1|7131.8|7129.8|7133.6|7131.6|7117.8|7115.8|994
1675890000000|2023-02-08 21:00:00|7133.5|7129.5|7137.6|7133.6|7138.4|7134.4|7128.4|7124.4|1
1675893600000|2023-02-08 22:00:00|7137.4|7133.4|7135.4|7131.4|7138|7134|7135.4|7131.4|0
1675897200000|2023-02-08 23:00:00|7135.7|7131.7|7138.6|7134.6|7140.7|7136.7|7130.6|7126.6|0
1675900800000|2023-02-09 00:00:00|7139.1|7135.1|7137.2|7134.2|7142.3|7139.3|7135.7|7132.7|0
1675904400000|2023-02-09 01:00:00|7138.9|7135.9|7144.9|7141.9|7147.2|7144.2|7137.1|7134.1|0
1675908000000|2023-02-09 02:00:00|7146.6|7143.6|7149.5|7146.5|7151.6|7148.6|7144.8|7141.8|0
1675911600000|2023-02-09 03:00:00|7149.2|7146.2|7147.8|7144.8|7151.1|7148.1|7146|7143|0
1675915200000|2023-02-09 04:00:00|7149.4|7146.4|7149.2|7146.2|7151.1|7148.1|7147.7|7144.7|0
1675918800000|2023-02-09 05:00:00|7149.3|7146.3|7150.4|7147.4|7157.3|7154.3|7140.4|7137.4|0
1675922400000|2023-02-09 06:00:00|7152|7149|7156.2|7153.2|7159.6|7156.6|7146.8|7143.8|0
1675926000000|2023-02-09 07:00:00|7156.3|7153.3|7172.8|7170.8|7174.6|7172.6|7156.3|7153.3|1736
1675929600000|2023-02-09 08:00:00|7172.3|7171.3|7197.9|7196.9|7208.6|7207.6|7172.3|7171.3|9906
1675933200000|2023-02-09 09:00:00|7198.4|7197.4|7221.1|7220.1|7221.1|7220.1|7195.9|7194.9|4213
1675936800000|2023-02-09 10:00:00|7221.4|7220.4|7223.6|7222.6|7227.4|7226.4|7214.6|7213.6|3815
1675940400000|2023-02-09 11:00:00|7223.9|7222.9|7213.4|7212.4|7224.1|7223.1|7205.1|7204.1|2908
1675944000000|2023-02-09 12:00:00|7213.1|7212.1|7208.5|7207.5|7216.9|7215.9|7207.3|7206.3|1930
1675947600000|2023-02-09 13:00:00|7208.3|7207.3|7216.3|7215.3|7218|7217|7203.8|7202.8|2995
1675951200000|2023-02-09 14:00:00|7216.8|7215.8|7201.3|7200.3|7217.3|7216.3|7198.8|7197.8|5916
1675954800000|2023-02-09 15:00:00|7201.5|7200.5|7197.9|7196.9|7202.4|7201.4|7186.9|7185.9|8006
1675958400000|2023-02-09 16:00:00|7198.4|7197.4|7189.4|7187.4|7200.4|7199.4|7183.1|7181.1|12054
1675962000000|2023-02-09 17:00:00|7189.6|7187.6|7193.6|7191.6|7201.4|7199.4|7179.1|7177.1|2572
1675965600000|2023-02-09 18:00:00|7193.1|7191.1|7184.9|7182.9|7196.1|7194.1|7180.1|7178.1|1114
1675969200000|2023-02-09 19:00:00|7184.4|7182.4|7174.1|7172.1|7188.4|7186.4|7171.6|7169.6|1032
1675972800000|2023-02-09 20:00:00|7173.9|7171.9|7166.4|7164.4|7175.6|7173.6|7153.1|7151.1|2024
1675976400000|2023-02-09 21:00:00|7168.1|7166.1|7175.4|7171.4|7177.9|7173.9|7166.1|7162.1|0
1675980000000|2023-02-09 22:00:00|7175.3|7171.3|7175.2|7171.2|7176.2|7172.2|7174.1|7170.1|0
1675983600000|2023-02-09 23:00:00|7176.2|7172.2|7169.5|7165.5|7176.2|7172.2|7166.8|7162.8|0
1675987200000|2023-02-10 00:00:00|7169.6|7165.6|7160.9|7157.9|7170.2|7166.2|7150.9|7147.9|0
1675990800000|2023-02-10 01:00:00|7157.6|7154.6|7164.7|7161.7|7166.4|7163.4|7156.8|7153.8|0
1675994400000|2023-02-10 02:00:00|7163.9|7160.9|7156.2|7153.2|7164.7|7161.7|7156.2|7153.2|0
1675998000000|2023-02-10 03:00:00|7156.1|7153.1|7154.2|7151.2|7156.2|7153.2|7148.5|7145.5|0
1676001600000|2023-02-10 04:00:00|7152.5|7149.5|7152.8|7149.8|7154.5|7151.5|7149.1|7146.1|0
1676005200000|2023-02-10 05:00:00|7154.4|7151.4|7156.5|7153.5|7156.6|7153.6|7147.7|7144.7|0
1676008800000|2023-02-10 06:00:00|7154.9|7151.9|7162|7159|7164.6|7161.6|7154.8|7151.8|0
1676012400000|2023-02-10 07:00:00|7161.9|7158.9|7164.1|7162.1|7171.1|7169.1|7155.1|7153.1|1576
1676016000000|2023-02-10 08:00:00|7163.6|7162.6|7170.2|7169.2|7183.1|7182.1|7152.6|7151.6|9645
1676019600000|2023-02-10 09:00:00|7169.9|7168.9|7137.4|7136.4|7182.2|7181.2|7135.7|7134.7|6509
1676023200000|2023-02-10 10:00:00|7138.7|7137.7|7129.9|7128.9|7147.2|7146.2|7116.7|7115.7|6259
1676026800000|2023-02-10 11:00:00|7129.7|7128.7|7093.2|7092.2|7130.2|7129.2|7091.7|7090.7|5513
1676030400000|2023-02-10 12:00:00|7093.4|7092.4|7080.6|7079.6|7103.7|7102.7|7074.1|7073.1|4855
1676034000000|2023-02-10 13:00:00|7080.8|7079.8|7107.8|7106.8|7114.1|7113.1|7078.3|7077.3|4880
1676037600000|2023-02-10 14:00:00|7108.1|7107.1|7116.1|7115.1|7125.8|7124.8|7105.6|7104.6|4395
1676041200000|2023-02-10 15:00:00|7111.8|7110.8|7114.2|7113.2|7128.2|7127.2|7102.4|7101.4|6525
1676044800000|2023-02-10 16:00:00|7113.7|7112.7|7126.9|7124.9|7134.7|7132.7|7112.4|7111.4|10387
1676048400000|2023-02-10 17:00:00|7126.4|7124.4|7137.9|7135.9|7138.2|7136.2|7116.4|7114.4|1538
1676052000000|2023-02-10 18:00:00|7137.7|7135.7|7134.4|7132.4|7147.4|7145.4|7134.2|7132.2|1135
1676055600000|2023-02-10 19:00:00|7134.7|7132.7|7142.7|7140.7|7143.9|7141.9|7133.4|7131.4|520
1676059200000|2023-02-10 20:00:00|7142.9|7140.9|7148.9|7146.9|7153.2|7151.2|7138.7|7136.7|886
1676062800000|2023-02-10 21:00:00|7149.1|7145.1|7149.4|7145.4|7149.7|7145.7|7144.4|7140.4|0
1676242800000|2023-02-12 23:00:00|7147.5|7143.5|7128.7|7124.7|7147.7|7143.7|7126|7122|0
1676246400000|2023-02-13 00:00:00|7129.2|7125.2|7124.7|7121.7|7129.9|7125.9|7115.9|7112.9|0
1676250000000|2023-02-13 01:00:00|7124.6|7121.6|7116.5|7113.5|7124.7|7121.7|7104.8|7101.8|0
1676253600000|2023-02-13 02:00:00|7116.4|7113.4|7119.7|7116.7|7121.4|7118.4|7113.9|7110.9|0
1676257200000|2023-02-13 03:00:00|7121.4|7118.4|7117.8|7114.8|7128.1|7125.1|7116.2|7113.2|0
1676260800000|2023-02-13 04:00:00|7118.7|7115.7|7114.9|7111.9|7119.5|7116.5|7114.6|7111.6|0
1676264400000|2023-02-13 05:00:00|7113.3|7110.3|7122.1|7119.1|7125.4|7122.4|7113.3|7110.3|0
1676268000000|2023-02-13 06:00:00|7123.8|7120.8|7129.4|7126.4|7129.4|7126.4|7120.4|7117.4|0
1676271600000|2023-02-13 07:00:00|7128.6|7125.6|7142.9|7140.9|7144.2|7142.2|7125.4|7123.4|1817
1676275200000|2023-02-13 08:00:00|7142.4|7141.4|7165.8|7164.8|7168.8|7167.8|7136.2|7135.2|18416
1676278800000|2023-02-13 09:00:00|7166.3|7165.3|7173.3|7172.3|7183.3|7182.3|7158.5|7157.5|5526
1676282400000|2023-02-13 10:00:00|7173|7172|7175|7174|7175.5|7174.5|7161.3|7160.3|5592
1676286000000|2023-02-13 11:00:00|7175.3|7174.3|7179.3|7178.3|7179.8|7178.8|7168.3|7167.3|7941
1676289600000|2023-02-13 12:00:00|7179|7178|7193.9|7192.9|7194.1|7193.1|7178|7177|4740
1676293200000|2023-02-13 13:00:00|7193.6|7192.6|7190.6|7189.6|7194.9|7193.9|7186.4|7185.4|5254
1676296800000|2023-02-13 14:00:00|7190.4|7189.4|7199.1|7198.1|7199.4|7198.4|7182.9|7181.9|10849
1676300400000|2023-02-13 15:00:00|7199.6|7198.6|7208.9|7207.9|7212.1|7211.1|7187.9|7186.9|13988
1676304000000|2023-02-13 16:00:00|7209.9|7208.9|7216.6|7214.6|7221.6|7219.6|7206.4|7204.4|11774
1676307600000|2023-02-13 17:00:00|7216.4|7214.4|7221.1|7219.1|7222.9|7220.9|7214.1|7212.1|2105
1676311200000|2023-02-13 18:00:00|7221.4|7219.4|7227.6|7225.6|7227.6|7225.6|7218.9|7216.9|781
1676314800000|2023-02-13 19:00:00|7227.4|7225.4|7221.6|7219.6|7229.4|7227.4|7215.4|7213.4|372
1676318400000|2023-02-13 20:00:00|7221.4|7219.4|7231.1|7229.1|7233.1|7231.1|7217.1|7215.1|989
1676322000000|2023-02-13 21:00:00|7230.9|7228.9|7236.4|7232.4|7238.7|7234.7|7230.9|7228.4|32251
1676325600000|2023-02-13 22:00:00|7236.7|7232.7|7236.4|7232.4|7237.7|7233.7|7236.1|7232.1|0
1676329200000|2023-02-13 23:00:00|7237.2|7233.2|7230.4|7226.4|7237.2|7233.2|7229.6|7225.6|0
1676332800000|2023-02-14 00:00:00|7230.1|7226.1|7219.1|7216.1|7230.1|7226.1|7213.8|7210.8|0
1676336400000|2023-02-14 01:00:00|7218.3|7215.3|7214.5|7211.5|7219.6|7216.6|7212.4|7209.4|0
1676340000000|2023-02-14 02:00:00|7214.6|7211.6|7215.8|7212.8|7216.4|7213.4|7211.2|7208.2|0
1676343600000|2023-02-14 03:00:00|7215.9|7212.9|7218.5|7215.5|7218.5|7215.5|7212.5|7209.5|0
1676347200000|2023-02-14 04:00:00|7217.7|7214.7|7220.2|7217.2|7222|7219|7216.9|7213.9|0
1676350800000|2023-02-14 05:00:00|7219.4|7216.4|7220.7|7217.7|7220.8|7217.8|7217|7214|0
1676354400000|2023-02-14 06:00:00|7219.9|7216.9|7217.8|7214.8|7223.4|7220.4|7217.1|7214.1|0
1676358000000|2023-02-14 07:00:00|7216.9|7213.9|7223.1|7221.1|7225.4|7223.4|7206.4|7204.4|5514
1676361600000|2023-02-14 08:00:00|7222.6|7221.6|7233.6|7232.6|7235.6|7234.6|7209.4|7208.4|12946
1676365200000|2023-02-14 09:00:00|7233.1|7232.1|7243.3|7242.3|7251.1|7250.1|7228.8|7227.8|7586
1676368800000|2023-02-14 10:00:00|7243.1|7242.1|7244.3|7243.3|7249.3|7248.3|7237.1|7236.1|11258
1676372400000|2023-02-14 11:00:00|7244.1|7243.1|7244.6|7243.6|7250.6|7249.6|7240.8|7239.8|8639
1676376000000|2023-02-14 12:00:00|7244.3|7243.3|7241.7|7240.7|7250.6|7249.6|7238|7237|19005
1676379600000|2023-02-14 13:00:00|7242|7241|7230.5|7229.5|7273.7|7272.7|7208.7|7207.7|13246
1676383200000|2023-02-14 14:00:00|7230.7|7229.7|7250.2|7249.2|7254.5|7253.5|7204|7203|15393
1676386800000|2023-02-14 15:00:00|7250.7|7249.7|7227|7226|7268.5|7267.5|7208.5|7207.5|15422
1676390400000|2023-02-14 16:00:00|7226.5|7225.5|7215.7|7213.7|7248|7247|7203.2|7201.2|26994
1676394000000|2023-02-14 17:00:00|7215.2|7213.2|7233.7|7231.7|7236.7|7234.7|7213.5|7211.5|1550
1676397600000|2023-02-14 18:00:00|7234|7232|7247.2|7245.2|7253|7251|7232.2|7230.2|1445
1676401200000|2023-02-14 19:00:00|7247.5|7245.5|7256|7254|7259.2|7257.2|7237|7235|658
1676404800000|2023-02-14 20:00:00|7256.7|7254.7|7262.5|7260.5|7269.5|7267.5|7251.2|7249.2|1415
1676408400000|2023-02-14 21:00:00|7264.3|7260.3|7258.2|7254.2|7266.8|7262.8|7255.7|7251.7|54028
1676412000000|2023-02-14 22:00:00|7258.6|7254.6|7258.2|7254.2|7258.9|7254.9|7257.9|7253.9|0
1676415600000|2023-02-14 23:00:00|7258.4|7254.4|7254.8|7250.8|7259.9|7255.9|7251.5|7247.5|0
1676419200000|2023-02-15 00:00:00|7254.7|7250.7|7244.2|7241.2|7254.8|7250.8|7236.3|7233.3|0
1676422800000|2023-02-15 01:00:00|7242.5|7239.5|7236.3|7233.3|7249.1|7246.1|7236.3|7233.3|0
1676426400000|2023-02-15 02:00:00|7234.7|7231.7|7220.5|7217.5|7237.9|7234.9|7218.6|7215.6|0
1676430000000|2023-02-15 03:00:00|7219.6|7216.6|7226.8|7223.8|7229.6|7226.6|7217.6|7214.6|0
1676433600000|2023-02-15 04:00:00|7226.9|7223.9|7228.5|7225.5|7231|7228|7225.1|7222.1|0
1676437200000|2023-02-15 05:00:00|7227.7|7224.7|7223.8|7220.8|7230.3|7227.3|7220|7217|0
1676440800000|2023-02-15 06:00:00|7223.7|7220.7|7219.2|7216.2|7223.9|7220.9|7210.7|7207.7|0
1676444400000|2023-02-15 07:00:00|7217.5|7214.5|7206.2|7204.2|7222|7220|7205.7|7203.7|3976
1676448000000|2023-02-15 08:00:00|7205.7|7204.7|7263.2|7262.2|7265.9|7264.9|7197.5|7196.5|17480
1676451600000|2023-02-15 09:00:00|7263.4|7262.4|7287.7|7286.7|7290.7|7289.7|7262.9|7261.9|10564
1676455200000|2023-02-15 10:00:00|7287.9|7286.9|7291.2|7290.2|7295.4|7294.4|7279.7|7278.7|5763
1676458800000|2023-02-15 11:00:00|7291.4|7290.4|7298.2|7297.2|7298.2|7297.2|7283.2|7282.2|3562
1676462400000|2023-02-15 12:00:00|7298.4|7297.4|7302|7301|7320.2|7319.2|7295.7|7294.7|13103
1676466000000|2023-02-15 13:00:00|7302.3|7301.3|7278.5|7277.5|7304.3|7303.3|7276.5|7275.5|8513
1676469600000|2023-02-15 14:00:00|7278.3|7277.3|7284.8|7283.8|7295.3|7294.3|7275|7274|11264
1676473200000|2023-02-15 15:00:00|7282.8|7281.8|7294.3|7293.3|7303.1|7302.1|7281.3|7280.3|6009
1676476800000|2023-02-15 16:00:00|7294.6|7293.6|7311.3|7309.3|7317.1|7315.1|7294.1|7293.1|11965
1676480400000|2023-02-15 17:00:00|7311.8|7309.8|7308.8|7306.8|7311.8|7309.8|7298.1|7296.1|5514
1676484000000|2023-02-15 18:00:00|7309.1|7307.1|7320.8|7318.8|7323.1|7321.1|7306.3|7304.3|680
1676487600000|2023-02-15 19:00:00|7321.1|7319.1|7318.8|7316.8|7329.1|7327.1|7318.1|7316.1|410
1676491200000|2023-02-15 20:00:00|7318.6|7316.6|7333.1|7331.1|7333.6|7331.6|7318.1|7316.1|785
1676494800000|2023-02-15 21:00:00|7332.8|7330.8|7338.2|7334.2|7340.6|7336.6|7332.6|7328.6|12965
1676498400000|2023-02-15 22:00:00|7338.1|7334.1|7336.9|7332.9|7338.4|7334.4|7334.9|7330.9|0
1676502000000|2023-02-15 23:00:00|7336.6|7332.6|7337|7333|7338.6|7334.6|7332.7|7328.7|0
1676505600000|2023-02-16 00:00:00|7337.4|7333.4|7338.2|7335.2|7344.1|7340.1|7330.6|7327.6|0
1676509200000|2023-02-16 01:00:00|7337.4|7334.4|7339.1|7336.1|7343.6|7340.6|7334|7331|0
1676512800000|2023-02-16 02:00:00|7337.5|7334.5|7342.6|7339.6|7345.9|7342.9|7337.5|7334.5|0
1676516400000|2023-02-16 03:00:00|7344.3|7341.3|7341.5|7338.5|7344.3|7341.3|7338.6|7335.6|0
1676520000000|2023-02-16 04:00:00|7339.9|7336.9|7340.4|7337.4|7341.5|7338.5|7338.6|7335.6|0
1676523600000|2023-02-16 05:00:00|7341.2|7338.2|7334.7|7331.7|7341.2|7338.2|7333|7330|0
1676527200000|2023-02-16 06:00:00|7334.6|7331.6|7331.8|7328.8|7335.2|7332.2|7320.6|7317.6|0
1676530800000|2023-02-16 07:00:00|7332.3|7328.3|7343.1|7341.1|7349.1|7347.1|7330.6|7326.6|1377
1676534400000|2023-02-16 08:00:00|7342.6|7341.6|7347.9|7346.9|7376.3|7375.3|7342.3|7341.3|5530
1676538000000|2023-02-16 09:00:00|7348.1|7347.1|7370.1|7369.1|7373.9|7372.9|7344.9|7343.9|14481
1676541600000|2023-02-16 10:00:00|7370.4|7369.4|7369.1|7368.1|7388.6|7387.6|7367.1|7366.1|6135
1676545200000|2023-02-16 11:00:00|7368.9|7367.9|7378.1|7377.1|7379.4|7378.4|7360.9|7359.9|2355
1676548800000|2023-02-16 12:00:00|7377.9|7376.9|7380.3|7379.3|7380.8|7379.8|7368.1|7367.1|9438
1676552400000|2023-02-16 13:00:00|7380.5|7379.5|7349.3|7348.3|7381.3|7380.3|7340.3|7339.3|5934
1676556000000|2023-02-16 14:00:00|7349.5|7348.5|7334.5|7333.5|7349.5|7348.5|7326|7325|9609
1676559600000|2023-02-16 15:00:00|7334.3|7333.3|7364|7363|7368.8|7367.8|7329.3|7328.3|7924
1676563200000|2023-02-16 16:00:00|7364.3|7363.3|7373.5|7371.5|7378.8|7377.8|7362.3|7361|13730
1676566800000|2023-02-16 17:00:00|7373.3|7371.3|7377|7375|7383.3|7381.3|7369.5|7367.5|1771
1676570400000|2023-02-16 18:00:00|7377.5|7375.5|7375.3|7373.3|7384|7382|7373|7371|2168
1676574000000|2023-02-16 19:00:00|7375.5|7373.5|7377.3|7375.3|7384.3|7382.3|7373.8|7371.8|343
1676577600000|2023-02-16 20:00:00|7377|7375|7352|7350|7377.5|7375.5|7345.5|7343.5|1756
1676581200000|2023-02-16 21:00:00|7353.8|7349.8|7355.7|7351.7|7361|7357|7348.6|7344.6|750
1676584800000|2023-02-16 22:00:00|7355.6|7351.6|7358.5|7354.5|7358.7|7354.7|7355.4|7351.4|0
1676588400000|2023-02-16 23:00:00|7358.9|7354.9|7346|7342|7358.9|7354.9|7341.4|7337.4|0
1676592000000|2023-02-17 00:00:00|7346.3|7342.3|7352.9|7349.9|7353|7349.9|7341.7|7338.7|0
1676595600000|2023-02-17 01:00:00|7351.2|7348.2|7349.6|7346.6|7359.6|7356.6|7346|7343|0
1676599200000|2023-02-17 02:00:00|7348|7345|7341.8|7338.8|7348|7345|7341.7|7338.7|0
1676602800000|2023-02-17 03:00:00|7341.3|7338.3|7343.2|7340.2|7346|7343|7340.3|7337.3|0
1676606400000|2023-02-17 04:00:00|7343.3|7340.3|7334.6|7331.6|7343.3|7340.3|7332.1|7329.1|0
1676610000000|2023-02-17 05:00:00|7334.5|7331.5|7327.1|7324.1|7334.6|7331.6|7327.1|7324.1|0
1676613600000|2023-02-17 06:00:00|7325.5|7322.5|7323.7|7320.7|7334|7331|7320.3|7317.3|0
1676617200000|2023-02-17 07:00:00|7325.3|7322.3|7325.3|7323.3|7332.8|7330.8|7315.8|7313.8|2200
1676620800000|2023-02-17 08:00:00|7324.8|7323.8|7289.3|7288.3|7324.8|7323.8|7265.3|7264.3|12760
1676624400000|2023-02-17 09:00:00|7289|7288|7312.4|7311.4|7320.2|7319.2|7282.8|7281.8|4986
1676628000000|2023-02-17 10:00:00|7312.7|7311.7|7311.2|7310.2|7330.7|7329.7|7307.4|7306.4|5177
1676631600000|2023-02-17 11:00:00|7310.9|7309.9|7307.7|7306.7|7314.9|7313.9|7296.7|7295.7|4791
1676635200000|2023-02-17 12:00:00|7306.9|7305.9|7332.9|7331.9|7338.6|7337.6|7302.2|7301.2|3563
1676638800000|2023-02-17 13:00:00|7333.1|7332.1|7339.4|7338.4|7341.4|7340.4|7322.6|7321.6|3928
1676642400000|2023-02-17 14:00:00|7338.9|7337.9|7339.9|7338.9|7354.4|7353.4|7335.9|7334.9|7509
1676646000000|2023-02-17 15:00:00|7339.6|7338.6|7347.5|7346.5|7369.7|7368.7|7339.4|7338.4|7342
1676649600000|2023-02-17 16:00:00|7347.2|7346.2|7350|7348|7358|7356|7339|7337|9497
1676653200000|2023-02-17 17:00:00|7350.2|7348.2|7353.2|7351.2|7364|7362|7346.2|7344.2|1296
1676656800000|2023-02-17 18:00:00|7353.5|7351.5|7361.2|7359.2|7362.5|7360.5|7350.7|7348.7|666
1676660400000|2023-02-17 19:00:00|7361.5|7359.5|7375.7|7373.7|7376.7|7374.7|7359.7|7357.7|907
1676664000000|2023-02-17 20:00:00|7376|7374|7373|7371|7378.2|7376.2|7368|7366|1252
1676667600000|2023-02-17 21:00:00|7372.8|7368.8|7372.9|7368.9|7377.2|7373.2|7371.2|7367.2|0
1676671200000|2023-02-17 22:00:00|7373|7369|7373|7369|7373|7369|7373|7369|0
1676847600000|2023-02-19 23:00:00|7368.7|7364.7|7362.9|7358.9|7368.7|7364.7|7357.1|7353.1|0
1676851200000|2023-02-20 00:00:00|7363.2|7359.2|7366.7|7363.7|7369.7|7366.7|7356.6|7353.6|0
1676854800000|2023-02-20 01:00:00|7368.4|7365.4|7373.2|7370.2|7376.7|7373.7|7365|7362|0
1676858400000|2023-02-20 02:00:00|7374.9|7371.9|7379.7|7376.7|7381.5|7378.5|7373.2|7370.2|0
1676862000000|2023-02-20 03:00:00|7379.6|7376.6|7376.9|7373.9|7381.7|7378.7|7376.5|7373.5|0
1676865600000|2023-02-20 04:00:00|7378.8|7375.8|7376.4|7373.4|7381.6|7378.6|7376.4|7373.4|0
1676869200000|2023-02-20 05:00:00|7376.5|7373.5|7378.5|7375.5|7380.2|7377.2|7373|7370|0
1676872800000|2023-02-20 06:00:00|7378.4|7375.4|7374.5|7371.5|7382.2|7379.2|7374.5|7371.5|0
1676876400000|2023-02-20 07:00:00|7376.2|7373.2|7368.2|7366.2|7377.5|7375.5|7366.5|7364.5|2468
1676880000000|2023-02-20 08:00:00|7368|7366|7348.8|7347.8|7368|7366.5|7344.8|7343.8|5425
1676883600000|2023-02-20 09:00:00|7348.5|7347.5|7332|7331|7353.5|7352.5|7318.8|7317.8|3317
1676887200000|2023-02-20 10:00:00|7331.8|7330.8|7344.3|7343.3|7345.5|7344.5|7321.3|7320.3|4428
1676890800000|2023-02-20 11:00:00|7344.5|7343.5|7338.3|7337.3|7346.3|7345.3|7335.8|7334.8|3312
1676894400000|2023-02-20 12:00:00|7338|7337|7339.4|7338.4|7341.8|7340.8|7331|7330|3788
1676898000000|2023-02-20 13:00:00|7339.6|7338.6|7341.4|7340.4|7343.6|7342.6|7334.4|7333.4|2605
1676901600000|2023-02-20 14:00:00|7341.6|7340.6|7337.4|7336.4|7344.6|7343.6|7337.4|7336.4|2535
1676905200000|2023-02-20 15:00:00|7336.9|7335.9|7334.7|7333.7|7338.4|7337.4|7325.2|7324.2|2218
1676908800000|2023-02-20 16:00:00|7335|7334|7328.7|7326.7|7341|7339|7328|7326|3423
1676912400000|2023-02-20 17:00:00|7328.5|7326.5|7331.2|7329.2|7333.7|7331.7|7324.2|7322.2|762
1676916000000|2023-02-20 18:00:00|7331|7329|7332|7330|7334|7332|7329.5|7327.5|104
1676919600000|2023-02-20 19:00:00|7331.7|7329.7|7331.5|7329.5|7332.7|7330.7|7331|7329|74
1676923200000|2023-02-20 20:00:00|7331.2|7329.2|7328.7|7326.7|7332.2|7330.2|7328|7326|165
1676926800000|2023-02-20 21:00:00|7329.7|7325.7|7329.2|7325.2|7330.4|7326.4|7329.2|7325.2|0
1676930400000|2023-02-20 22:00:00|7329.7|7325.7|7329.7|7325.7|7329.7|7325.7|7329.6|7325.6|0
1676934000000|2023-02-20 23:00:00|7329.5|7325.5|7332.7|7328.7|7334.1|7330.1|7329.5|7325.5|0
1676937600000|2023-02-21 00:00:00|7332.6|7328.6|7325.2|7322.2|7333.7|7330.7|7322.1|7319.1|0
1676941200000|2023-02-21 01:00:00|7323.5|7320.5|7331.3|7328.3|7334.8|7331.8|7321.7|7318.7|0
1676944800000|2023-02-21 02:00:00|7329.6|7326.6|7332.2|7329.2|7337.3|7334.3|7327.2|7324.2|0
1676948400000|2023-02-21 03:00:00|7333|7330|7330.5|7327.5|7333.9|7330.9|7327.1|7324.1|0
1676952000000|2023-02-21 04:00:00|7331.3|7328.3|7330.5|7327.5|7332.2|7329.2|7328.8|7325.8|0
1676955600000|2023-02-21 05:00:00|7330.4|7327.4|7332|7329|7334|7331|7328.6|7325.6|0
1676959200000|2023-02-21 06:00:00|7330.3|7327.3|7329.9|7326.9|7333.7|7330.7|7326.4|7323.4|0
1676962800000|2023-02-21 07:00:00|7328.2|7325.2|7313.7|7311.7|7332.5|7330.5|7312.5|7310.5|2369
1676966400000|2023-02-21 08:00:00|7313.2|7312.2|7257|7256|7343.7|7342.7|7256.5|7255.5|9925
1676970000000|2023-02-21 09:00:00|7256.8|7255.8|7309.8|7308.8|7324|7323|7240.5|7239.5|9346
1676973600000|2023-02-21 10:00:00|7310|7309|7295|7294|7314.5|7313.5|7282.8|7281.8|4573
1676977200000|2023-02-21 11:00:00|7294.5|7293.5|7315.8|7314.8|7318.8|7317.8|7286.5|7285.5|2541
1676980800000|2023-02-21 12:00:00|7315.5|7314.5|7315.6|7314.6|7320.6|7319.6|7305.5|7304.5|2329
1676984400000|2023-02-21 13:00:00|7315.8|7314.8|7314.1|7313.1|7318.8|7317.8|7303.6|7302.6|4213
1676988000000|2023-02-21 14:00:00|7313.8|7312.8|7310.1|7309.1|7327.6|7326.6|7306.3|7305.3|6805
1676991600000|2023-02-21 15:00:00|7310.3|7309.3|7312.5|7311.5|7326.2|7325.2|7297|7296|5207
1676995200000|2023-02-21 16:00:00|7312.2|7311.2|7311|7309|7319|7318|7301|7299|13493
1676998800000|2023-02-21 17:00:00|7310.7|7308.7|7319|7317|7319.5|7317.5|7309.7|7307.7|1039
1677002400000|2023-02-21 18:00:00|7318.7|7316.7|7301|7299|7320|7318|7299.7|7297.7|673
1677006000000|2023-02-21 19:00:00|7300.7|7298.7|7296.7|7294.7|7301.2|7299.2|7288.7|7286.7|917
1677009600000|2023-02-21 20:00:00|7297.7|7295.7|7292.7|7290.7|7306|7304|7291.5|7289.5|1095
1677013200000|2023-02-21 21:00:00|7294|7290|7295.3|7291.3|7299.4|7295.4|7293.2|7289.2|0
1677016800000|2023-02-21 22:00:00|7295.5|7291.5|7294.4|7290.4|7296|7292|7294.1|7290.1|0
1677020400000|2023-02-21 23:00:00|7294.6|7290.6|7298.2|7294.2|7299.4|7295.4|7292|7288|0
1677024000000|2023-02-22 00:00:00|7298.1|7294.1|7293.8|7290.8|7301.3|7297.3|7283.4|7280.4|0
1677027600000|2023-02-22 01:00:00|7293|7290|7292.2|7289.2|7297.3|7294.3|7285.4|7282.4|0
1677031200000|2023-02-22 02:00:00|7293.1|7290.1|7299.9|7296.9|7299.9|7296.9|7287.1|7284.1|0
1677034800000|2023-02-22 03:00:00|7299.8|7296.8|7296.9|7293.9|7301.5|7298.5|7293.2|7290.2|0
1677038400000|2023-02-22 04:00:00|7297|7294|7293.4|7290.4|7298.6|7295.6|7291.6|7288.6|0
1677042000000|2023-02-22 05:00:00|7291.7|7288.7|7287.7|7284.7|7293.4|7290.4|7286|7283|0
1677045600000|2023-02-22 06:00:00|7287.8|7284.8|7280.5|7277.5|7289.7|7286.7|7276.8|7273.8|0
1677049200000|2023-02-22 07:00:00|7281|7277|7282|7280|7297.2|7295.2|7278.5|7276.5|3823
1677052800000|2023-02-22 08:00:00|7281.5|7280.5|7254.2|7253.2|7298|7297|7236|7235|10382
1677056400000|2023-02-22 09:00:00|7254.5|7253.5|7259.7|7258.7|7268.5|7267.5|7233.7|7232.7|4934
1677060000000|2023-02-22 10:00:00|7260|7259|7247.2|7246.2|7262.5|7261.5|7233.5|7232.5|3275
1677063600000|2023-02-22 11:00:00|7247|7246|7249.7|7248.7|7255.5|7254.5|7230.7|7229.7|4356
1677067200000|2023-02-22 12:00:00|7250|7249|7286.3|7285.3|7286.6|7285.6|7249.2|7248.2|5955
1677070800000|2023-02-22 13:00:00|7286.6|7285.6|7306.6|7305.6|7308.1|7307.1|7284.6|7283.6|3227
1677074400000|2023-02-22 14:00:00|7306.8|7305.8|7281.3|7280.3|7309.1|7308.1|7280.8|7279.8|4164
1677078000000|2023-02-22 15:00:00|7280.8|7279.8|7294.8|7293.8|7297.1|7296.1|7263.6|7262.6|8419
1677081600000|2023-02-22 16:00:00|7294.6|7293.6|7303.1|7301.1|7305.1|7304.1|7291.6|7290.6|7931
1677085200000|2023-02-22 17:00:00|7302.8|7300.8|7317.1|7315.1|7317.6|7315.6|7297.8|7295.8|1988
1677088800000|2023-02-22 18:00:00|7317.3|7315.3|7319.6|7317.6|7325.3|7323.3|7314.3|7312.3|882
1677092400000|2023-02-22 19:00:00|7319.8|7317.8|7293.3|7291.3|7328.3|7326.3|7291.8|7289.8|2314
1677096000000|2023-02-22 20:00:00|7293.1|7291.1|7301.6|7299.6|7302.3|7300.3|7287.6|7285.6|1218
1677099600000|2023-02-22 21:00:00|7300.6|7298.6|7314.2|7310.2|7317.3|7313.3|7299.4|7295.4|0
1677103200000|2023-02-22 22:00:00|7314.1|7310.1|7313.4|7309.4|7314.2|7310.2|7307.3|7303.3|0
1677106800000|2023-02-22 23:00:00|7314.1|7310.1|7312|7308|7314.8|7310.8|7306.2|7302.2|0
1677110400000|2023-02-23 00:00:00|7312.3|7308.3|7309.5|7306.5|7318.9|7315.9|7309.5|7305.6|0
1677114000000|2023-02-23 01:00:00|7310.3|7307.3|7326.2|7323.2|7326.3|7323.3|7309.4|7306.4|0
1677117600000|2023-02-23 02:00:00|7326.3|7323.3|7327.3|7324.3|7328|7325|7322.2|7319.2|0
1677121200000|2023-02-23 03:00:00|7327.2|7324.2|7325|7322|7327.2|7324.2|7323.3|7320.3|0
1677124800000|2023-02-23 04:00:00|7324.1|7321.1|7327.7|7324.7|7327.7|7324.7|7323.2|7320.2|0
1677128400000|2023-02-23 05:00:00|7327.6|7324.6|7318.9|7315.9|7327.7|7324.7|7318.9|7315.9|0
1677132000000|2023-02-23 06:00:00|7319|7316|7319.1|7316.1|7324.2|7321.2|7317.1|7314.1|0
1677135600000|2023-02-23 07:00:00|7321.1|7318.1|7308.3|7306.3|7321.6|7318.8|7308.3|7306.3|3106
1677139200000|2023-02-23 08:00:00|7307.8|7306.8|7312.9|7311.9|7338.1|7337.1|7299.3|7298.3|8629
1677142800000|2023-02-23 09:00:00|7313.2|7312.2|7323.4|7322.4|7327.7|7326.7|7305.9|7304.9|6700
1677146400000|2023-02-23 10:00:00|7323.2|7322.2|7322.4|7321.4|7331.2|7330.2|7313.7|7312.7|2288
1677150000000|2023-02-23 11:00:00|7321.7|7320.7|7329.9|7328.9|7330.4|7329.4|7311.2|7310.2|3301
1677153600000|2023-02-23 12:00:00|7330.2|7329.2|7330.1|7329.1|7337.7|7336.7|7326.2|7325.2|2366
1677157200000|2023-02-23 13:00:00|7330.4|7329.4|7325.9|7324.9|7337.1|7336.1|7315.6|7314.6|4494
1677160800000|2023-02-23 14:00:00|7326.1|7325.1|7351.9|7350.9|7359.1|7358.1|7324.9|7323.9|5519
1677164400000|2023-02-23 15:00:00|7352.4|7351.4|7329.2|7328.2|7356.6|7355.6|7321.2|7320.2|5985
1677168000000|2023-02-23 16:00:00|7328.7|7327.7|7304.9|7302.9|7337.7|7336.7|7303.4|7301.4|13997
1677171600000|2023-02-23 17:00:00|7304.7|7302.7|7320.7|7318.7|7320.7|7318.7|7301.4|7299.4|2852
1677175200000|2023-02-23 18:00:00|7320.4|7318.4|7324.4|7322.4|7326.7|7324.7|7315.9|7313.9|726
1677178800000|2023-02-23 19:00:00|7324.2|7322.2|7349.2|7347.2|7351.9|7349.9|7321.7|7319.7|1157
1677182400000|2023-02-23 20:00:00|7349.4|7347.4|7358.4|7356.4|7367.2|7365.2|7349.4|7347.4|1527
1677186000000|2023-02-23 21:00:00|7359.3|7355.3|7355|7351|7361.4|7357.4|7353.4|7349.4|0
1677189600000|2023-02-23 22:00:00|7355.1|7351.1|7356.8|7352.8|7358|7354|7355|7351|0
1677193200000|2023-02-23 23:00:00|7356.4|7352.4|7348.7|7344.7|7356.6|7352.6|7348.2|7344.2|0
1677196800000|2023-02-24 00:00:00|7348.2|7344.2|7358.7|7355.7|7359|7356|7347|7343|0
1677200400000|2023-02-24 01:00:00|7360.4|7357.4|7356.5|7353.5|7365.1|7362.1|7349.7|7346.7|0
1677204000000|2023-02-24 02:00:00|7356.4|7353.4|7355.1|7352.1|7358.2|7355.2|7353|7350|0
1677207600000|2023-02-24 03:00:00|7355.9|7352.9|7359.4|7356.4|7361.8|7358.8|7355.1|7352.1|0
1677211200000|2023-02-24 04:00:00|7358.5|7355.5|7353.4|7350.4|7360.3|7357.3|7351.7|7348.7|0
1677214800000|2023-02-24 05:00:00|7353.3|7350.3|7352.7|7349.7|7360.1|7357.1|7352.7|7349.7|0
1677218400000|2023-02-24 06:00:00|7352.8|7349.8|7352.1|7349.1|7354.4|7351.4|7350.1|7347.1|0
1677222000000|2023-02-24 07:00:00|7353.8|7350.8|7348.4|7346.4|7359.2|7357.2|7345.2|7343.2|2347
1677225600000|2023-02-24 08:00:00|7347.9|7346.9|7333|7332|7366.7|7365.7|7330|7329|7902
1677229200000|2023-02-24 09:00:00|7332.5|7331.5|7330.8|7329.8|7346.5|7345.5|7329.8|7328.8|2455
1677232800000|2023-02-24 10:00:00|7331|7330|7323.3|7322.3|7339.8|7338.8|7309.8|7308.8|3432
1677236400000|2023-02-24 11:00:00|7323|7322|7289|7288|7323.3|7322.3|7278|7277|5160
1677240000000|2023-02-24 12:00:00|7289.5|7288.5|7282.2|7281.2|7290.3|7289.3|7276|7275|2950
1677243600000|2023-02-24 13:00:00|7282.4|7281.4|7251.9|7250.9|7286.7|7285.7|7224.9|7223.9|8398
1677247200000|2023-02-24 14:00:00|7251.7|7250.7|7221.7|7220.7|7256.9|7255.9|7209.7|7208.7|7778
1677250800000|2023-02-24 15:00:00|7219.9|7218.9|7205.2|7204.2|7238.4|7237.4|7195.4|7194.4|7349
1677254400000|2023-02-24 16:00:00|7204.9|7203.9|7205.9|7203.9|7225.7|7224.7|7180.2|7178.2|16395
1677258000000|2023-02-24 17:00:00|7206.2|7204.2|7188.2|7186.2|7209.9|7207.9|7186.2|7184.2|2135
1677261600000|2023-02-24 18:00:00|7188.7|7186.7|7207.2|7205.2|7209.9|7207.9|7186.4|7184.4|1461
1677265200000|2023-02-24 19:00:00|7207.4|7205.4|7217.2|7215.2|7219.9|7217.9|7201.7|7199.7|1300
1677268800000|2023-02-24 20:00:00|7217.4|7215.4|7219.7|7217.7|7224.7|7222.7|7205.9|7203.9|2098
1677272400000|2023-02-24 21:00:00|7221.9|7217.9|7220.1|7216.1|7222.6|7218.6|7217.5|7213.5|0
1677452400000|2023-02-26 23:00:00|7223.2|7219.2|7226.1|7222.1|7228.1|7224.1|7216.7|7212.7|0
1677456000000|2023-02-27 00:00:00|7225.8|7221.8|7226.3|7223.3|7228|7225|7217.6|7214.6|0
1677459600000|2023-02-27 01:00:00|7225.5|7222.5|7237.7|7234.7|7239.4|7236.4|7224.7|7221.7|0
1677463200000|2023-02-27 02:00:00|7239.3|7236.3|7237.1|7234.1|7240.9|7237.9|7235.7|7232.7|0
1677466800000|2023-02-27 03:00:00|7238.7|7235.7|7233.6|7230.6|7238.7|7235.7|7228.5|7225.5|0
1677470400000|2023-02-27 04:00:00|7232.8|7229.8|7231.9|7228.9|7233.5|7230.5|7228.5|7225.5|0
1677474000000|2023-02-27 05:00:00|7231.8|7228.8|7224.5|7221.5|7232.7|7229.7|7222.8|7219.8|0
1677477600000|2023-02-27 06:00:00|7226.2|7223.2|7219.7|7216.7|7227.9|7224.9|7219|7216|0
1677481200000|2023-02-27 07:00:00|7220.2|7216.2|7238.9|7236.9|7243.7|7241.7|7220.2|7216.2|1835
1677484800000|2023-02-27 08:00:00|7238.4|7237.4|7280.1|7279.1|7286.8|7285.8|7238.4|7237.4|13313
1677488400000|2023-02-27 09:00:00|7280.3|7279.3|7296.8|7295.8|7300.1|7299.1|7274.1|7273.1|5069
1677492000000|2023-02-27 10:00:00|7297.1|7296.1|7297.8|7296.8|7308.6|7307.6|7295.3|7294.3|4550
1677495600000|2023-02-27 11:00:00|7298.1|7297.1|7306.8|7305.8|7309.6|7308.6|7297.1|7296.1|2880
1677499200000|2023-02-27 12:00:00|7307.1|7306.1|7301.3|7300.3|7310.6|7309.6|7299.6|7298.6|2708
1677502800000|2023-02-27 13:00:00|7301.6|7300.6|7320.8|7319.8|7323.3|7322.3|7297.6|7296.6|5401
1677506400000|2023-02-27 14:00:00|7321.1|7320.1|7318.1|7317.1|7325.1|7324.1|7302.6|7301.6|4733
1677510000000|2023-02-27 15:00:00|7318.3|7317.3|7300.7|7299.7|7322.4|7321.4|7288.4|7287.4|6231
1677513600000|2023-02-27 16:00:00|7300.9|7299.9|7305.7|7303.7|7306.7|7305.7|7295.4|7293.4|9688
1677517200000|2023-02-27 17:00:00|7305.9|7303.9|7309.2|7307.2|7310.4|7308.4|7296.7|7294.7|1225
1677520800000|2023-02-27 18:00:00|7309.4|7307.4|7312.4|7310.4|7314.2|7312.2|7303.2|7301.2|936
1677524400000|2023-02-27 19:00:00|7312.2|7310.2|7301.7|7299.7|7316.2|7314.2|7300.4|7298.4|594
1677528000000|2023-02-27 20:00:00|7301.4|7299.4|7300.7|7298.7|7303.7|7301.7|7293.2|7291.2|858
1677531600000|2023-02-27 21:00:00|7301.4|7297.4|7306.8|7302.8|7307.7|7303.7|7301.1|7297.1|0
1677535200000|2023-02-27 22:00:00|7306.7|7302.7|7306.5|7302.5|7307|7303|7305.2|7301.2|0
1677538800000|2023-02-27 23:00:00|7306.4|7302.4|7306.8|7302.8|7311.9|7307.9|7304.5|7300.5|0
1677542400000|2023-02-28 00:00:00|7307.2|7303.2|7310.9|7307.9|7314.4|7311.4|7306|7302.3|0
1677546000000|2023-02-28 01:00:00|7309.2|7306.2|7314.4|7311.4|7317.8|7314.8|7305.8|7302.8|0
1677549600000|2023-02-28 02:00:00|7312.7|7309.7|7312.6|7309.6|7317.7|7314.7|7309.3|7306.3|0
1677553200000|2023-02-28 03:00:00|7310.9|7307.9|7307.6|7304.6|7312.6|7309.6|7307.5|7304.5|0
1677556800000|2023-02-28 04:00:00|7307.5|7304.5|7304.2|7301.2|7307.9|7304.9|7304.2|7301.2|0
1677560400000|2023-02-28 05:00:00|7304.1|7301.1|7300.3|7297.3|7305.6|7302.6|7295.1|7292.1|0
1677564000000|2023-02-28 06:00:00|7302|7299|7298.6|7295.6|7306.6|7303.6|7298.6|7295.6|0
1677567600000|2023-02-28 07:00:00|7300.2|7297.2|7261.9|7259.9|7300.2|7297.7|7261.2|7259.2|2764
1677571200000|2023-02-28 08:00:00|7261.4|7260.4|7278.7|7277.7|7282.7|7281.7|7248.4|7247.4|8515
1677574800000|2023-02-28 09:00:00|7279|7278|7280.2|7279.2|7284.5|7283.5|7259.7|7258.7|3485
1677578400000|2023-02-28 10:00:00|7280.5|7279.5|7297|7296|7299.7|7298.7|7278.5|7277.5|3112
1677582000000|2023-02-28 11:00:00|7297.5|7296.5|7301.7|7300.7|7307.7|7306.7|7292.5|7291.5|6693
1677585600000|2023-02-28 12:00:00|7301.5|7300.5|7311.6|7310.6|7320|7319|7300.2|7299.2|2921
1677589200000|2023-02-28 13:00:00|7311.4|7310.4|7309.6|7308.6|7318.9|7317.9|7303.9|7302.9|4489
1677592800000|2023-02-28 14:00:00|7309.9|7308.9|7277.1|7276.1|7310.4|7309.4|7275.1|7274.1|5061
1677596400000|2023-02-28 15:00:00|7277.4|7276.4|7281.3|7280.3|7287.9|7286.9|7271.3|7270.3|4349
1677600000000|2023-02-28 16:00:00|7281.8|7280.8|7263|7261|7290.3|7289.3|7259.3|7257.3|15936
1677603600000|2023-02-28 17:00:00|7262.8|7260.8|7272.3|7270.3|7275.5|7273.5|7261.5|7259.5|2363
1677607200000|2023-02-28 18:00:00|7272.5|7270.5|7271.3|7269.3|7276.3|7274.3|7268.8|7266.8|868
1677610800000|2023-02-28 19:00:00|7271.5|7269.5|7260.3|7258.3|7275.5|7273.5|7259.8|7257.8|904
1677614400000|2023-02-28 20:00:00|7260|7258|7255.8|7253.8|7260.5|7258.5|7249.3|7247.3|1392
1677618000000|2023-02-28 21:00:00|7256.3|7252.3|7248.7|7244.7|7256.3|7252.3|7240.5|7236.5|0
1677621600000|2023-02-28 22:00:00|7248.9|7244.9|7247.9|7243.9|7249.2|7245.2|7247.9|7243.9|0
1677625200000|2023-02-28 23:00:00|7247.5|7243.5|7246.3|7242.3|7250.4|7246.4|7242.5|7238.5|0
1677628800000|2023-03-01 00:00:00|7246.9|7242.9|7249.5|7246.5|7256.3|7253.3|7242.6|7238.6|0
1677632400000|2023-03-01 01:00:00|7248.6|7245.6|7269.8|7266.8|7270.8|7267.8|7244.4|7241.4|0
1677636000000|2023-03-01 02:00:00|7271.5|7268.5|7275.2|7272.2|7277.2|7274.2|7268.9|7265.9|0
1677639600000|2023-03-01 03:00:00|7276.8|7273.8|7277.2|7274.2|7280.1|7277.1|7273.4|7270.4|0
1677643200000|2023-03-01 04:00:00|7277.3|7274.3|7280.1|7277.1|7280.1|7277.1|7273.5|7270.5|0
1677646800000|2023-03-01 05:00:00|7278.4|7275.4|7281.9|7278.9|7283.6|7280.6|7276.5|7273.5|0
1677650400000|2023-03-01 06:00:00|7282|7279|7280.7|7277.7|7296.3|7293.3|7279.1|7276.1|0
1677654000000|2023-03-01 07:00:00|7280.8|7277.8|7287.8|7285.8|7302|7300|7271|7269|3613
1677657600000|2023-03-01 08:00:00|7287.3|7286.3|7301.8|7300.8|7306.3|7305.3|7273.3|7272.3|9709
1677661200000|2023-03-01 09:00:00|7302.1|7301.1|7295.3|7294.3|7309.1|7308.1|7286.1|7285.1|3098
1677664800000|2023-03-01 10:00:00|7295.1|7294.1|7313.6|7312.6|7315.6|7314.6|7290.6|7289.6|3166
1677668400000|2023-03-01 11:00:00|7313.8|7312.8|7322.6|7321.6|7328.6|7327.6|7307.8|7306.8|3262
1677672000000|2023-03-01 12:00:00|7321.8|7320.8|7322.6|7321.6|7326.1|7325.1|7316.6|7315.6|1935
1677675600000|2023-03-01 13:00:00|7322.8|7321.8|7283.1|7282.1|7323.1|7322.1|7268.1|7267.1|4903
1677679200000|2023-03-01 14:00:00|7283.3|7282.3|7292.8|7291.8|7297.8|7296.8|7277.1|7276.1|3882
1677682800000|2023-03-01 15:00:00|7290.8|7289.8|7271.3|7270.3|7296.3|7295.3|7263.6|7262.6|6365
1677686400000|2023-03-01 16:00:00|7271.1|7270.1|7251.8|7249.8|7271.3|7270.3|7218.6|7217.6|17490
1677690000000|2023-03-01 17:00:00|7252.1|7250.1|7246.8|7244.8|7258.8|7256.8|7245.8|7243.8|1724
1677693600000|2023-03-01 18:00:00|7247.1|7245.1|7237.3|7235.3|7247.1|7245.1|7232.6|7230.6|1019
1677697200000|2023-03-01 19:00:00|7237.6|7235.6|7237.3|7235.3|7242.8|7240.8|7230.8|7228.8|796
1677700800000|2023-03-01 20:00:00|7237.1|7235.1|7247.8|7245.8|7250.3|7248.3|7236.3|7234.3|920
1677704400000|2023-03-01 21:00:00|7248.6|7244.6|7255.8|7251.8|7258.9|7254.9|7246.3|7242.3|0
1677708000000|2023-03-01 22:00:00|7255.6|7251.6|7252.9|7248.9|7256.3|7252.3|7251.6|7247.6|0
1677711600000|2023-03-01 23:00:00|7253|7249|7252.1|7248.1|7253.5|7249.5|7250.2|7246.2|0
1677715200000|2023-03-02 00:00:00|7251.8|7247.8|7251.3|7248.3|7269.4|7266.4|7250.4|7247.4|0
1677718800000|2023-03-02 01:00:00|7252.2|7249.2|7228.7|7225.7|7252.2|7249.2|7217|7214|0
1677722400000|2023-03-02 02:00:00|7227.1|7224.1|7237.1|7234.1|7237.1|7234.1|7227|7224|0
1677726000000|2023-03-02 03:00:00|7235.5|7232.5|7237|7234|7240.5|7237.5|7232|7229|0
1677729600000|2023-03-02 04:00:00|7237.8|7234.8|7236.5|7233.5|7238.8|7235.8|7233.1|7230.1|0
1677733200000|2023-03-02 05:00:00|7236.6|7233.6|7225.1|7222.1|7238.2|7235.2|7224.2|7221.2|0
1677736800000|2023-03-02 06:00:00|7223.4|7220.4|7217.5|7214.5|7230.2|7227.2|7217.5|7214.5|0
1677740400000|2023-03-02 07:00:00|7219.2|7216.2|7187.3|7185.3|7219.7|7217.3|7183.3|7181.3|3002
1677744000000|2023-03-02 08:00:00|7186.8|7185.8|7213.4|7212.4|7216.9|7215.9|7167.3|7166.3|12421
1677747600000|2023-03-02 09:00:00|7213.7|7212.7|7199.2|7198.2|7216.4|7215.4|7194.2|7193.2|3311
1677751200000|2023-03-02 10:00:00|7196.7|7195.7|7213.4|7212.4|7213.9|7212.9|7174.7|7173.7|4336
1677754800000|2023-03-02 11:00:00|7213.7|7212.7|7233.2|7232.2|7239.7|7238.7|7213.4|7212.4|5817
1677758400000|2023-03-02 12:00:00|7232.9|7231.9|7246.5|7245.5|7247.8|7246.8|7229.7|7228.7|3779
1677762000000|2023-03-02 13:00:00|7246.8|7245.8|7236.5|7235.5|7254.5|7253.5|7223.5|7222.5|5021
1677765600000|2023-03-02 14:00:00|7236.8|7235.8|7266|7265|7269.3|7268.3|7236.3|7235.3|5192
1677769200000|2023-03-02 15:00:00|7266.3|7265.3|7279.8|7278.8|7282.3|7281.3|7256.1|7255.1|7143
1677772800000|2023-03-02 16:00:00|7280.1|7279.1|7281.3|7279.3|7289.3|7287.3|7274.3|7272.3|8931
1677776400000|2023-03-02 17:00:00|7281.1|7279.1|7283.3|7281.3|7284.3|7282.3|7273.6|7271.6|1541
1677780000000|2023-03-02 18:00:00|7283.6|7281.6|7303.3|7301.3|7305.1|7303.1|7278.3|7276.3|1299
1677783600000|2023-03-02 19:00:00|7304.3|7302.3|7304.1|7302.1|7310.3|7308.3|7297.8|7295.8|902
1677787200000|2023-03-02 20:00:00|7303.8|7301.8|7312.3|7310.3|7316.1|7314.1|7301.3|7299.3|1190
1677790800000|2023-03-02 21:00:00|7312.5|7308.5|7309.9|7305.9|7318.6|7314.6|7308.9|7304.9|0
1677794400000|2023-03-02 22:00:00|7310|7306|7310.7|7306.7|7311.5|7307.5|7308.6|7304.6|0
1677798000000|2023-03-02 23:00:00|7310.8|7306.8|7304.2|7300.2|7310.8|7306.8|7302.3|7298.3|0
1677801600000|2023-03-03 00:00:00|7303.9|7299.9|7308.1|7305.1|7309.8|7306.8|7297.8|7294.8|0
1677805200000|2023-03-03 01:00:00|7309.8|7306.8|7299.4|7296.4|7317.7|7314.7|7297.6|7294.6|0
1677808800000|2023-03-03 02:00:00|7300.2|7297.2|7298.4|7295.4|7304.5|7301.5|7298.3|7295.3|0
1677812400000|2023-03-03 03:00:00|7296.7|7293.7|7303.4|7300.4|7306.9|7303.9|7296.7|7293.7|0
1677816000000|2023-03-03 04:00:00|7305.1|7302.1|7305.2|7302.2|7305.2|7302.2|7300|7297|0
1677819600000|2023-03-03 05:00:00|7306.9|7303.9|7308.6|7305.6|7310.5|7307.5|7305.2|7302.2|0
1677823200000|2023-03-03 06:00:00|7307|7304|7308.9|7305.9|7310.4|7307.4|7303.5|7300.5|0
1677826800000|2023-03-03 07:00:00|7309.4|7305.4|7304.1|7302.1|7311.6|7309.6|7301.1|7299.1|1748
1677830400000|2023-03-03 08:00:00|7303.6|7302.6|7327.2|7326.2|7328.4|7327.4|7303.6|7302.6|8441
1677834000000|2023-03-03 09:00:00|7326.9|7325.9|7326.2|7325.2|7332.2|7331.2|7318.2|7317.2|3155
1677837600000|2023-03-03 10:00:00|7326.4|7325.4|7337.4|7336.4|7344.7|7343.7|7325.4|7324.4|4089
1677841200000|2023-03-03 11:00:00|7337.2|7336.2|7342.9|7341.9|7344.9|7343.9|7334.7|7333.7|2411
1677844800000|2023-03-03 12:00:00|7342.4|7341.4|7331.9|7330.9|7347.7|7346.7|7330.4|7329.4|2457
1677848400000|2023-03-03 13:00:00|7331.7|7330.7|7326.9|7325.9|7335.7|7334.7|7323.4|7322.4|2661
1677852000000|2023-03-03 14:00:00|7327.2|7326.2|7345.7|7344.7|7349.7|7348.7|7326.7|7325.7|4053
1677855600000|2023-03-03 15:00:00|7345.4|7344.4|7345.2|7344.2|7357.7|7356.7|7329.9|7328.9|5356
1677859200000|2023-03-03 16:00:00|7345.4|7344.4|7364.4|7362.4|7365.9|7363.9|7344.7|7343.7|9161
1677862800000|2023-03-03 17:00:00|7364.9|7362.9|7371.9|7369.9|7373.2|7371.2|7360.7|7358.7|1417
1677866400000|2023-03-03 18:00:00|7372.2|7370.2|7373.9|7371.9|7379.4|7377.4|7371.4|7369.4|903
1677870000000|2023-03-03 19:00:00|7373.7|7371.7|7383.7|7381.7|7383.7|7381.7|7370.9|7368.9|618
1677873600000|2023-03-03 20:00:00|7384.2|7382.2|7385.9|7383.9|7388.4|7386.4|7375.7|7373.7|1273
1677877200000|2023-03-03 21:00:00|7387.1|7383.1|7392.6|7388.6|7393.5|7389.5|7382.1|7378.1|0
1677880800000|2023-03-03 22:00:00|7392.5|7388.5|7392.5|7388.5|7392.5|7388.5|7392.5|7388.5|0
1678057200000|2023-03-05 23:00:00|7376.6|7372.6|7380.6|7376.6|7380.9|7376.9|7374.1|7370.1|0
1678060800000|2023-03-06 00:00:00|7380.7|7376.7|7378.4|7375.4|7382.8|7378.8|7373.5|7370.5|0
1678064400000|2023-03-06 01:00:00|7377.6|7374.6|7378.6|7375.6|7383.4|7380.4|7371.3|7368.3|0
1678068000000|2023-03-06 02:00:00|7376.9|7373.9|7398.2|7395.2|7402.8|7399.8|7376.7|7373.7|0
1678071600000|2023-03-06 03:00:00|7397.8|7394.8|7394.5|7391.5|7399.5|7396.5|7393.1|7390.1|0
1678075200000|2023-03-06 04:00:00|7396.2|7393.2|7384.7|7381.7|7396.2|7393.2|7384.6|7381.6|0
1678078800000|2023-03-06 05:00:00|7383|7380|7388.6|7385.6|7388.6|7385.6|7381.8|7378.8|0
1678082400000|2023-03-06 06:00:00|7387.8|7384.8|7381.2|7378.2|7388.7|7385.7|7379.4|7376.4|0
1678086000000|2023-03-06 07:00:00|7381.7|7377.7|7380.7|7378.7|7389.2|7387.2|7370.7|7368.7|1565
1678089600000|2023-03-06 08:00:00|7380.2|7379.2|7396.5|7395.5|7402.7|7401.7|7371.9|7370.9|8282
1678093200000|2023-03-06 09:00:00|7396.7|7395.7|7377.2|7376.2|7400.7|7399.7|7370.5|7369.5|4664
1678096800000|2023-03-06 10:00:00|7377|7376|7382.2|7381.2|7383.2|7382.2|7369.7|7368.7|2781
1678100400000|2023-03-06 11:00:00|7382.5|7381.5|7351.7|7350.7|7383|7382|7350.7|7349.7|2968
1678104000000|2023-03-06 12:00:00|7352|7351|7367|7366|7367.2|7366.2|7349.2|7348.2|2747
1678107600000|2023-03-06 13:00:00|7366.7|7365.7|7379|7378|7379.7|7378.7|7364.7|7363.7|3536
1678111200000|2023-03-06 14:00:00|7378.7|7377.7|7372.2|7371.2|7380.7|7379.7|7366.2|7365.2|6174
1678114800000|2023-03-06 15:00:00|7372.5|7371.5|7374|7373|7382.8|7381.8|7367.5|7366.5|3765
1678118400000|2023-03-06 16:00:00|7373.5|7372.5|7378.8|7376.8|7379.8|7378|7370.8|7369.8|5279
1678122000000|2023-03-06 17:00:00|7378.5|7376.5|7373.3|7371.3|7385.8|7383.8|7371.3|7369.3|1200
1678125600000|2023-03-06 18:00:00|7373|7371|7363.5|7361.5|7375|7373|7361.8|7359.8|979
1678129200000|2023-03-06 19:00:00|7363.3|7361.3|7363|7361|7369.5|7367.5|7362|7360|699
1678132800000|2023-03-06 20:00:00|7363.3|7361.3|7366.8|7364.8|7367.8|7365.8|7358.8|7356.8|1521
1678136400000|2023-03-06 21:00:00|7368.7|7364.7|7371.9|7367.9|7373.4|7369.4|7367.2|7363.2|0
1678140000000|2023-03-06 22:00:00|7372.1|7368.1|7371.8|7367.8|7372.8|7368.8|7371.1|7367.1|0
1678143600000|2023-03-06 23:00:00|7372.3|7368.3|7374|7370|7375.6|7371.6|7369|7365|0
1678147200000|2023-03-07 00:00:00|7373.7|7369.7|7374.2|7371.2|7377.8|7374.6|7367.5|7364.5|0
1678150800000|2023-03-07 01:00:00|7373.3|7370.3|7384.5|7381.5|7384.5|7381.5|7372.5|7369.5|0
1678154400000|2023-03-07 02:00:00|7382.8|7379.8|7382.4|7379.4|7389.7|7386.7|7382.3|7379.3|0
1678158000000|2023-03-07 03:00:00|7380.7|7377.7|7388.8|7385.8|7388.8|7385.8|7380.7|7377.7|0
1678161600000|2023-03-07 04:00:00|7390.4|7387.4|7388.7|7385.7|7390.5|7387.5|7387|7384|0
1678165200000|2023-03-07 05:00:00|7387.1|7384.1|7380|7377|7388.7|7385.7|7380|7377|0
1678168800000|2023-03-07 06:00:00|7380.1|7377.1|7373.8|7370.8|7381.8|7378.8|7372.2|7369.2|0
1678172400000|2023-03-07 07:00:00|7372.2|7369.2|7359.8|7357.8|7373.7|7370.5|7358.8|7356.8|1023
1678176000000|2023-03-07 08:00:00|7359.3|7358.3|7382.3|7381.3|7385.6|7384.6|7346.8|7345.8|8326
1678179600000|2023-03-07 09:00:00|7382.6|7381.6|7382.6|7381.6|7398.8|7397.8|7379.3|7378.3|4043
1678183200000|2023-03-07 10:00:00|7382.8|7381.8|7387.3|7386.3|7394.1|7393.1|7381.1|7380.1|5261
1678186800000|2023-03-07 11:00:00|7387.6|7386.6|7385.3|7384.3|7392.8|7391.8|7381.8|7380.8|2138
1678190400000|2023-03-07 12:00:00|7385.1|7384.1|7375.3|7374.3|7385.3|7384.3|7374.8|7373.8|9567
1678194000000|2023-03-07 13:00:00|7375.5|7374.5|7388.8|7387.8|7390.8|7389.8|7372.8|7371.8|3381
1678197600000|2023-03-07 14:00:00|7388|7387|7373|7372|7388.5|7387.5|7369.3|7368.3|4250
1678201200000|2023-03-07 15:00:00|7371.5|7370.5|7342|7341|7371.5|7370.5|7337.3|7336.3|9001
1678204800000|2023-03-07 16:00:00|7342.3|7341.3|7345|7343|7356.5|7354.5|7334.3|7332.3|7542
1678208400000|2023-03-07 17:00:00|7344.5|7342.5|7346|7344|7363.3|7361.3|7344|7342|1913
1678212000000|2023-03-07 18:00:00|7345.8|7343.8|7326|7324|7346.3|7344.3|7323.8|7321.8|1109
1678215600000|2023-03-07 19:00:00|7325.8|7323.8|7321|7319|7332.5|7330.5|7318.5|7316.5|747
1678219200000|2023-03-07 20:00:00|7320.8|7318.8|7329.5|7327.5|7336.8|7334.8|7320|7318|1311
1678222800000|2023-03-07 21:00:00|7329.8|7327.8|7332|7328|7335.5|7331.5|7328.1|7324.1|0
1678226400000|2023-03-07 22:00:00|7331.8|7327.8|7330.8|7326.8|7332.6|7328.6|7330.2|7326.2|0
1678230000000|2023-03-07 23:00:00|7331.2|7327.2|7331.6|7327.6|7335.9|7331.9|7329|7325|0
1678233600000|2023-03-08 00:00:00|7331.7|7327.7|7335.2|7332.2|7335.2|7332.2|7325|7322|0
1678237200000|2023-03-08 01:00:00|7333.5|7330.5|7326.7|7323.7|7337|7334|7326.7|7323.7|0
1678240800000|2023-03-08 02:00:00|7328.3|7325.3|7323.5|7320.5|7331.7|7328.7|7321.8|7318.8|0
1678244400000|2023-03-08 03:00:00|7323.6|7320.6|7323.2|7320.2|7327|7324|7321.5|7318.5|0
1678248000000|2023-03-08 04:00:00|7324.9|7321.9|7329.9|7326.9|7331.7|7328.7|7324.8|7321.8|0
1678251600000|2023-03-08 05:00:00|7331.6|7328.6|7322.2|7319.2|7331.6|7328.6|7320.7|7317.7|0
1678255200000|2023-03-08 06:00:00|7322.1|7319.1|7323.1|7320.1|7325.7|7322.7|7319.2|7316.2|0
1678258800000|2023-03-08 07:00:00|7324.7|7321.7|7303.8|7301.8|7328.5|7326.5|7300.8|7298.8|3045
1678262400000|2023-03-08 08:00:00|7303.3|7302.3|7329.6|7328.6|7338.6|7337.6|7302|7301|8612
1678266000000|2023-03-08 09:00:00|7329.9|7328.9|7322.4|7321.4|7333.1|7332.1|7312.1|7311.1|3559
1678269600000|2023-03-08 10:00:00|7322.1|7321.1|7330.6|7329.6|7331.9|7330.9|7311.9|7310.9|3316
1678273200000|2023-03-08 11:00:00|7330.9|7329.9|7330.9|7329.9|7342.9|7341.9|7329.4|7328.4|2363
1678276800000|2023-03-08 12:00:00|7331.4|7330.4|7327.6|7326.6|7335.4|7334.4|7322.4|7321.4|2147
1678280400000|2023-03-08 13:00:00|7327.4|7326.4|7336.9|7335.9|7348.4|7347.4|7327.1|7326.1|3276
1678284000000|2023-03-08 14:00:00|7336.6|7335.6|7335.1|7334.1|7339.6|7338.6|7326.4|7325.4|4307
1678287600000|2023-03-08 15:00:00|7334.6|7333.6|7329.6|7328.6|7347.8|7346.8|7317.1|7316.1|8904
1678291200000|2023-03-08 16:00:00|7329.8|7328.8|7339.1|7337.1|7342.1|7340.1|7324.1|7322.1|7717
1678294800000|2023-03-08 17:00:00|7339.3|7337.3|7322.3|7320.3|7341.6|7339.6|7320.3|7318.3|1096
1678298400000|2023-03-08 18:00:00|7322.6|7320.6|7313.3|7311.3|7324.3|7322.3|7308.8|7306.8|926
1678302000000|2023-03-08 19:00:00|7313.1|7311.1|7315.3|7313.3|7321.8|7319.8|7312.1|7310.1|681
1678305600000|2023-03-08 20:00:00|7315.6|7313.6|7330.1|7328.1|7332.3|7330.3|7312.6|7310.6|1034
1678309200000|2023-03-08 21:00:00|7330.2|7326.2|7336.1|7332.1|7336.5|7332.5|7329.9|7325.9|0
1678312800000|2023-03-08 22:00:00|7335.8|7331.8|7336.1|7332.1|7337.1|7333.1|7335.6|7331.6|0
1678316400000|2023-03-08 23:00:00|7334.9|7330.9|7330.7|7326.7|7334.9|7330.9|7329.8|7325.8|0
1678320000000|2023-03-09 00:00:00|7330.2|7326.2|7325.1|7322.1|7331.5|7327.5|7313.1|7310.1|0
1678323600000|2023-03-09 01:00:00|7323.5|7320.5|7316.5|7313.5|7325.2|7322.2|7314.9|7311.9|0
1678327200000|2023-03-09 02:00:00|7316.6|7313.6|7320|7317|7321.7|7318.7|7316.5|7313.5|0
1678330800000|2023-03-09 03:00:00|7318.4|7315.4|7320.3|7317.3|7320.3|7317.3|7315|7312|0
1678334400000|2023-03-09 04:00:00|7320.2|7317.2|7320.6|7317.6|7320.6|7317.6|7318.6|7315.6|0
1678338000000|2023-03-09 05:00:00|7320.5|7317.5|7324.3|7321.3|7325.9|7322.9|7318.9|7315.9|0
1678341600000|2023-03-09 06:00:00|7322.6|7319.6|7321.1|7318.1|7324.3|7321.3|7319.5|7316.5|0
1678345200000|2023-03-09 07:00:00|7321.6|7317.6|7315.3|7313.3|7323.3|7321.3|7309.1|7307.1|2690
1678348800000|2023-03-09 08:00:00|7314.8|7313.8|7299.4|7298.4|7318.6|7317.6|7292.8|7291.8|10543
1678352400000|2023-03-09 09:00:00|7299.1|7298.1|7276.6|7275.6|7300.4|7299.4|7274.9|7273.9|6035
1678356000000|2023-03-09 10:00:00|7276.9|7275.9|7298.9|7297.9|7299.6|7298.6|7273.9|7272.9|6359
1678359600000|2023-03-09 11:00:00|7298.6|7297.6|7306.1|7305.1|7309.9|7308.9|7295.4|7294.4|4645
1678363200000|2023-03-09 12:00:00|7305.9|7304.9|7294.2|7293.2|7307.9|7306.9|7288.7|7287.7|2626
1678366800000|2023-03-09 13:00:00|7293.9|7292.9|7308.4|7307.4|7311.9|7310.9|7289.7|7288.7|5445
1678370400000|2023-03-09 14:00:00|7308.2|7307.2|7324.7|7323.7|7325.7|7324.7|7307.2|7306.2|5066
1678374000000|2023-03-09 15:00:00|7325.2|7324.2|7323.9|7322.9|7334.4|7333.4|7310.6|7309.6|5488
1678377600000|2023-03-09 16:00:00|7323.6|7322.6|7314.6|7312.6|7324.9|7323.9|7313.1|7311.1|8130
1678381200000|2023-03-09 17:00:00|7314.9|7312.9|7301.9|7299.9|7317.9|7315.9|7299.4|7297.4|1738
1678384800000|2023-03-09 18:00:00|7301.4|7299.4|7279.9|7277.9|7305.4|7303.4|7275.4|7273.4|1834
1678388400000|2023-03-09 19:00:00|7279.6|7277.6|7259.6|7257.6|7280.4|7278.4|7259.4|7257.4|1663
1678392000000|2023-03-09 20:00:00|7259.4|7257.4|7232.9|7230.9|7261.4|7259.4|7228.9|7226.9|3029
1678395600000|2023-03-09 21:00:00|7214.1|7212.1|7234.5|7230.5|7239.7|7235.7|7214.1|7212.1|0
1678399200000|2023-03-09 22:00:00|7234.3|7230.3|7233.3|7229.3|7234.5|7230.5|7230.1|7226.1|0
1678402800000|2023-03-09 23:00:00|7233.4|7229.4|7224.9|7220.9|7233.4|7229.4|7214.8|7210.8|0
1678406400000|2023-03-10 00:00:00|7224.7|7220.7|7226.8|7223.8|7236.9|7233.9|7220.6|7216.6|0
1678410000000|2023-03-10 01:00:00|7225.1|7222.1|7222.2|7219.2|7230.4|7227.4|7216.7|7213.7|0
1678413600000|2023-03-10 02:00:00|7222.3|7219.3|7223.8|7220.8|7228.8|7225.8|7206.8|7203.8|0
1678417200000|2023-03-10 03:00:00|7223|7220|7213.8|7210.8|7227.2|7224.2|7210.5|7207.5|0
1678420800000|2023-03-10 04:00:00|7213.9|7210.9|7210.4|7207.4|7213.9|7210.9|7200.5|7197.5|0
1678424400000|2023-03-10 05:00:00|7212.1|7209.1|7220|7217|7225.6|7222.6|7210.4|7207.4|0
1678428000000|2023-03-10 06:00:00|7219.2|7216.2|7202.1|7199.1|7220.1|7217.1|7195.1|7192.1|0
1678431600000|2023-03-10 07:00:00|7203.8|7200.8|7185.6|7183.6|7217.6|7215.6|7183.4|7181.4|4523
1678435200000|2023-03-10 08:00:00|7185.1|7184.1|7171.4|7170.4|7207.6|7206.6|7163.1|7162.1|17227
1678438800000|2023-03-10 09:00:00|7170.9|7169.9|7210.7|7209.7|7223.2|7222.2|7168.6|7167.6|6913
1678442400000|2023-03-10 10:00:00|7210.9|7209.9|7202.4|7201.4|7228.7|7227.7|7201.2|7200.2|4085
1678446000000|2023-03-10 11:00:00|7202.2|7201.2|7230.7|7229.7|7237.4|7236.4|7202.2|7201.2|4530
1678449600000|2023-03-10 12:00:00|7230.9|7229.9|7229.9|7228.9|7244.7|7243.7|7225.9|7224.9|3926
1678453200000|2023-03-10 13:00:00|7230.2|7229.2|7241.7|7240.7|7258.4|7257.4|7198.4|7197.4|9415
1678456800000|2023-03-10 14:00:00|7241.9|7240.9|7189.9|7188.9|7244.9|7243.9|7172.2|7171.2|14240
1678460400000|2023-03-10 15:00:00|7189.4|7188.4|7204.4|7203.4|7208.9|7207.9|7171.1|7170.1|9775
1678464000000|2023-03-10 16:00:00|7204.1|7203.1|7188.4|7186.4|7229.9|7227.9|7187.1|7185.1|16466
1678467600000|2023-03-10 17:00:00|7189.1|7187.1|7171.6|7169.6|7195.1|7193.1|7170.4|7168.4|3487
1678471200000|2023-03-10 18:00:00|7171.4|7169.4|7135.1|7133.1|7175.1|7173.1|7128.9|7126.9|3009
1678474800000|2023-03-10 19:00:00|7134.6|7132.6|7167.1|7165.1|7173.1|7171.1|7134.6|7132.6|2167
1678478400000|2023-03-10 20:00:00|7166.9|7164.9|7142.6|7140.6|7170.9|7168.9|7137.4|7135.4|2766
1678482000000|2023-03-10 21:00:00|7145.5|7141.5|7167.8|7163.8|7169|7165|7138.3|7134.3|0
1678658400000|2023-03-12 22:00:00|7154.8|7150.8|7185.7|7181.7|7239|7235|7137.1|7133.1|0
1678662000000|2023-03-12 23:00:00|7185.5|7181.5|7204.8|7200.8|7220.7|7216.7|7181.8|7177.8|0
1678665600000|2023-03-13 00:00:00|7204.3|7200.3|7205|7202|7216.2|7212.2|7190.1|7187.1|0
1678669200000|2023-03-13 01:00:00|7206.7|7203.7|7206.5|7203.5|7213.7|7210.7|7193.3|7190.3|0
1678672800000|2023-03-13 02:00:00|7207.3|7204.3|7230.4|7227.4|7236.2|7233.2|7203.1|7200.1|0
1678676400000|2023-03-13 03:00:00|7230.5|7227.5|7222.3|7219.3|7237.2|7234.2|7222.3|7219.3|0
1678680000000|2023-03-13 04:00:00|7222.4|7219.4|7219.1|7216.1|7224.2|7221.2|7215.7|7212.7|0
1678683600000|2023-03-13 05:00:00|7218.3|7215.3|7224.4|7221.4|7229|7226|7210.3|7207.3|0
1678687200000|2023-03-13 06:00:00|7225.2|7222.2|7230.4|7227.4|7242.8|7239.8|7223.9|7220.9|0
1678690800000|2023-03-13 07:00:00|7228.8|7225.8|7208.1|7206.1|7236.1|7234.1|7199.1|7197.1|3405
1678694400000|2023-03-13 08:00:00|7207.9|7205.9|7087.9|7086.9|7219.6|7218.6|7078.4|7077.4|24232
1678698000000|2023-03-13 09:00:00|7088.1|7087.1|7027.3|7026.3|7093.6|7092.6|6992.6|6991.6|49773
1678701600000|2023-03-13 10:00:00|7026.3|7025.3|7077.4|7076.4|7086.7|7085.7|7014.2|7013.2|30664
1678705200000|2023-03-13 11:00:00|7076.4|7075.4|7049.7|7048.7|7098.2|7097.2|7045.9|7044.9|15755
1678708800000|2023-03-13 12:00:00|7048.9|7047.9|7017.5|7016.5|7059.9|7058.9|6993.5|6992.5|20037
1678712400000|2023-03-13 13:00:00|7017.8|7016.8|7048|7047|7055|7054|6978.5|6977.5|31451
1678716000000|2023-03-13 14:00:00|7047|7046|7042.3|7041.3|7057|7056|6994|6993|16331
1678719600000|2023-03-13 15:00:00|7043|7042|7039.9|7038.9|7059.9|7058.9|7015.7|7014.7|20992
1678723200000|2023-03-13 16:00:00|7040.7|7039.7|6998.7|6996.7|7053.4|7052.4|6991.2|6989.2|23119
1678726800000|2023-03-13 17:00:00|6998.9|6996.9|7023.9|7021.9|7030.4|7028.4|6989.2|6987.2|5235
1678730400000|2023-03-13 18:00:00|7024.2|7022.2|7034.4|7032.4|7041.9|7039.9|7021.4|7019.4|2059
1678734000000|2023-03-13 19:00:00|7034.2|7032.2|7002.9|7000.9|7037.4|7035.4|6999.2|6997.2|2301
1678737600000|2023-03-13 20:00:00|7002.4|7000.4|7005.2|7003.2|7011.7|7009.7|6998.4|6996.4|796
1678741200000|2023-03-13 21:00:00|7007.1|7003.1|7006.3|7002.3|7007.7|7003.7|7005.1|7001.1|4632
1678744800000|2023-03-13 22:00:00|7006.4|7002.4|7015.9|7011.9|7016.4|7012.4|7000.8|6996.8|0
1678748400000|2023-03-13 23:00:00|7016.2|7012.2|7002.2|6998.2|7016.5|7012.5|7002|6998|0
1678752000000|2023-03-14 00:00:00|7003.4|6999.4|7012.3|7009.3|7023.3|7020.3|6998.6|6994.6|0
1678755600000|2023-03-14 01:00:00|7014.1|7011.1|7017.3|7014.3|7025.7|7022.7|7007.2|7004.2|0
1678759200000|2023-03-14 02:00:00|7017.4|7014.4|7032.6|7029.6|7034.7|7031.7|7015.6|7012.6|0
1678762800000|2023-03-14 03:00:00|7033.4|7030.4|7033.6|7030.6|7038.8|7035.8|7022.1|7019.1|0
1678766400000|2023-03-14 04:00:00|7034.4|7031.4|7034.7|7031.7|7043.5|7040.5|7031.3|7028.3|0
1678770000000|2023-03-14 05:00:00|7034.6|7031.6|7020.7|7017.7|7046.6|7043.6|7018.9|7015.9|0
1678773600000|2023-03-14 06:00:00|7022.4|7019.4|6997.3|6994.3|7025.4|7022.4|6969.8|6966.8|0
1678777200000|2023-03-14 07:00:00|7002.2|6999.2|7016.2|7014.2|7037.2|7035.2|7001.5|6998.5|3581
1678780800000|2023-03-14 08:00:00|7015.7|7014.7|7035.9|7034.9|7042.9|7041.9|6986.9|6985.9|25217
1678784400000|2023-03-14 09:00:00|7036.1|7035.1|7012.1|7011.1|7040.9|7039.9|6997.1|6996.1|20078
1678788000000|2023-03-14 10:00:00|7011.9|7010.9|7026.4|7025.4|7031.6|7030.6|7003.6|7002.6|17113
1678791600000|2023-03-14 11:00:00|7026.1|7025.1|7056.1|7055.1|7063.1|7062.1|7023.9|7022.9|8692
1678795200000|2023-03-14 12:00:00|7056.6|7055.6|7108.6|7107.6|7117.4|7116.4|7030.4|7029.4|13630
1678798800000|2023-03-14 13:00:00|7108.1|7107.1|7141.1|7140.1|7158.6|7157.6|7100.6|7099.6|13596
1678802400000|2023-03-14 14:00:00|7142.1|7141.1|7132.1|7131.1|7163.6|7162.6|7128.9|7127.9|25240
1678806000000|2023-03-14 15:00:00|7133.1|7132.1|7148.9|7147.9|7164.4|7163.4|7125.6|7124.6|19833
1678809600000|2023-03-14 16:00:00|7148.4|7147.4|7127.6|7125.6|7157.6|7156.6|7119.6|7117.6|15464
1678813200000|2023-03-14 17:00:00|7127.9|7125.9|7112.6|7110.6|7132.1|7130.1|7090.6|7088.6|3589
1678816800000|2023-03-14 18:00:00|7112.9|7110.9|7108.6|7106.6|7121.4|7119.4|7094.6|7092.6|2787
1678820400000|2023-03-14 19:00:00|7109.1|7107.1|7140.6|7138.6|7143.1|7141.1|7087.6|7085.6|1927
1678824000000|2023-03-14 20:00:00|7141.4|7139.4|7137.9|7135.9|7141.9|7139.9|7130.4|7128.4|644
1678827600000|2023-03-14 21:00:00|7138.3|7134.3|7135.8|7131.8|7138.9|7134.9|7135.1|7131.1|63139
1678831200000|2023-03-14 22:00:00|7135.1|7131.1|7126.3|7122.3|7136.6|7132.6|7125.6|7121.6|0
1678834800000|2023-03-14 23:00:00|7126.6|7122.6|7132.3|7128.3|7134.5|7130.5|7126.3|7122.3|0
1678838400000|2023-03-15 00:00:00|7132.4|7128.4|7131.5|7128.5|7137.2|7134.2|7126.8|7122.8|0
1678842000000|2023-03-15 01:00:00|7129.8|7126.8|7140.2|7137.2|7141.1|7138.1|7129.8|7126.8|0
1678845600000|2023-03-15 02:00:00|7140.3|7137.3|7145.8|7142.8|7150.7|7147.7|7140.2|7137.2|0
1678849200000|2023-03-15 03:00:00|7147.4|7144.4|7143.7|7140.7|7147.4|7144.4|7140.2|7137.2|0
1678852800000|2023-03-15 04:00:00|7143.6|7140.6|7141.9|7138.9|7143.7|7140.7|7136.8|7133.8|0
1678856400000|2023-03-15 05:00:00|7140.2|7137.2|7132.1|7129.1|7140.3|7137.3|7127.1|7124.1|0
1678860000000|2023-03-15 06:00:00|7132.9|7129.9|7146.8|7143.8|7150.7|7147.7|7132.9|7129.9|0
1678863600000|2023-03-15 07:00:00|7149.8|7146.8|7130.9|7128.9|7150.6|7148.6|7118.1|7116.1|3228
1678867200000|2023-03-15 08:00:00|7130.4|7129.4|7074.6|7073.6|7131.4|7130.4|7073.9|7072.9|20490
1678870800000|2023-03-15 09:00:00|7074.9|7073.9|6991.1|6990.1|7077.1|7076.1|6981.6|6980.6|19054
1678874400000|2023-03-15 10:00:00|6990.4|6989.4|6892.6|6891.6|7001.1|7000.1|6861.1|6860.1|30571
1678878000000|2023-03-15 11:00:00|6892.1|6891.1|6907.6|6906.6|6932.6|6931.6|6881.6|6880.6|19869
1678881600000|2023-03-15 12:00:00|6907.1|6906.1|6880.9|6879.9|6928.9|6927.9|6872.4|6871.4|15821
1678885200000|2023-03-15 13:00:00|6879.4|6878.4|6898.9|6897.9|6933.9|6932.9|6873.4|6872.4|16450
1678888800000|2023-03-15 14:00:00|6897.9|6896.9|6918.9|6917.9|6948.4|6947.4|6886.9|6885.9|16322
1678892400000|2023-03-15 15:00:00|6918.7|6917.7|6913.2|6912.2|6941.2|6940.2|6910.4|6909.4|14071
1678896000000|2023-03-15 16:00:00|6913|6912|6881.7|6879.7|6926|6925|6867.2|6866.2|29839
1678899600000|2023-03-15 17:00:00|6880.7|6878.7|6920.5|6918.5|6923|6921|6878.2|6876.2|5028
1678903200000|2023-03-15 18:00:00|6920.2|6918.2|6971.2|6969.2|6977|6975|6902.7|6900.7|4585
1678906800000|2023-03-15 19:00:00|6971.5|6969.5|6970|6968|6977.5|6975.5|6939.5|6937.5|2720
1678910400000|2023-03-15 20:00:00|6970.2|6968.2|6959.2|6957.2|6971|6969|6958.7|6956.7|1090
1678914000000|2023-03-15 21:00:00|6962.1|6958.1|6958.1|6954.1|6962.1|6958.1|6955.6|6951.6|13175
1678917600000|2023-03-15 22:00:00|6959.1|6955.1|6965.5|6961.5|6967.5|6963.5|6954.9|6950.9|0
1678921200000|2023-03-15 23:00:00|6966|6962|6951.7|6947.7|6968.9|6964.9|6949|6945|0
1678924800000|2023-03-16 00:00:00|6951.4|6947.4|7009.5|7006.5|7013.7|7010.7|6951.4|6947.4|0
1678928400000|2023-03-16 01:00:00|7007.8|7004.8|7008.4|7005.4|7019.2|7016.2|6986.7|6983.7|0
1678932000000|2023-03-16 02:00:00|7010|7007|7007.8|7004.8|7017.1|7014.1|7001.2|6998.2|0
1678935600000|2023-03-16 03:00:00|7009.5|7006.5|6993.7|6990.7|7011.1|7008.1|6988|6985|0
1678939200000|2023-03-16 04:00:00|6993.6|6990.6|7013.1|7010.1|7015.5|7012.5|6993.6|6990.6|0
1678942800000|2023-03-16 05:00:00|7013|7010|6998.4|6995.4|7018|7015|6998.4|6995.4|0
1678946400000|2023-03-16 06:00:00|7000.1|6997.1|6983.5|6980.5|7001.7|6998.7|6980.2|6977.2|0
1678950000000|2023-03-16 07:00:00|6982.6|6979.6|6995.5|6993.5|7000.2|6998.2|6954|6952|3370
1678953600000|2023-03-16 08:00:00|6995|6994|6942.7|6941.7|7008.7|7007.7|6933.2|6932.2|14996
1678957200000|2023-03-16 09:00:00|6942.5|6941.5|6936.2|6935.2|6955.5|6954.5|6893.5|6892.5|9754
1678960800000|2023-03-16 10:00:00|6936.5|6935.5|6950.5|6949.5|6965.2|6964.2|6927.7|6926.7|10078
1678964400000|2023-03-16 11:00:00|6950|6949|6958.5|6957.5|6979.5|6978.5|6918.2|6917.2|9864
1678968000000|2023-03-16 12:00:00|6959.7|6958.7|6937.2|6936.2|6964.2|6963.2|6923.2|6922.2|9202
1678971600000|2023-03-16 13:00:00|6937.5|6936.5|6989.4|6988.4|6989.4|6988.4|6874.5|6873.5|16939
1678975200000|2023-03-16 14:00:00|6989.1|6988.1|7023.1|7022.1|7026.6|7025.6|6904.1|6903.1|11982
1678978800000|2023-03-16 15:00:00|7023.9|7022.9|7050.1|7049.1|7063.4|7062.4|6992.4|6991.4|10189
1678982400000|2023-03-16 16:00:00|7050.6|7049.6|7057.4|7055.4|7059.6|7057.6|7020.4|7018.4|13614
1678986000000|2023-03-16 17:00:00|7057.6|7055.6|7054.9|7052.9|7074.1|7072.1|7043.1|7041.1|2237
1678989600000|2023-03-16 18:00:00|7054.6|7052.6|7062.1|7060.1|7065.1|7063.1|7039.1|7037.1|1282
1678993200000|2023-03-16 19:00:00|7063.1|7061.1|7083.1|7081.1|7084.1|7082.1|7056.9|7054.9|1260
1678996800000|2023-03-16 20:00:00|7083.4|7081.4|7080.4|7078.4|7084.6|7082.6|7071.4|7069.4|477
1679000400000|2023-03-16 21:00:00|7089.9|7085.9|7087.6|7083.6|7091.5|7087.5|7087.6|7083.6|0
1679004000000|2023-03-16 22:00:00|7088.6|7084.6|7086.7|7082.7|7089|7085|7078.4|7074.4|0
1679007600000|2023-03-16 23:00:00|7086.6|7082.6|7086.7|7082.7|7092.2|7088.2|7085|7081|0
1679011200000|2023-03-17 00:00:00|7087.2|7083.2|7063.7|7060.7|7087.2|7083.2|7060.1|7057.1|0
1679014800000|2023-03-17 01:00:00|7063.8|7060.8|7072.6|7069.6|7074.3|7071.3|7058.7|7055.7|0
1679018400000|2023-03-17 02:00:00|7074.3|7071.3|7069.9|7066.9|7076.1|7073.1|7066.3|7063.3|0
1679022000000|2023-03-17 03:00:00|7069.8|7066.8|7073.8|7070.8|7076.9|7073.9|7069.8|7066.8|0
1679025600000|2023-03-17 04:00:00|7073.7|7070.7|7084.6|7081.6|7084.7|7081.7|7072.1|7069.1|0
1679029200000|2023-03-17 05:00:00|7082.9|7079.9|7087.6|7084.6|7088.7|7085.7|7079.2|7076.2|0
1679032800000|2023-03-17 06:00:00|7085.9|7082.9|7089.6|7086.6|7090.4|7087.4|7068.8|7065.8|0
1679036400000|2023-03-17 07:00:00|7087.1|7084.1|7077.1|7075.1|7097.9|7095.9|7067.4|7065.4|4098
1679040000000|2023-03-17 08:00:00|7076.6|7075.6|7071.2|7070.2|7105.1|7104.1|7065.7|7064.7|15170
1679043600000|2023-03-17 09:00:00|7071.7|7070.7|7054.5|7053.5|7080.5|7079.5|7045.7|7044.7|7031
1679047200000|2023-03-17 10:00:00|7053.2|7052.2|7042|7041|7055|7054|7018.2|7017.2|8778
1679050800000|2023-03-17 11:00:00|7041.2|7040.2|7012.2|7011.2|7041.2|7040.2|6993.7|6992.7|7879
1679054400000|2023-03-17 12:00:00|7012.5|7011.5|6945|6944|7016.5|7015.5|6930.5|6929.5|11881
1679058000000|2023-03-17 13:00:00|6946.5|6945.5|6940.5|6939.5|6963|6962|6923|6922|8277
1679061600000|2023-03-17 14:00:00|6943.3|6942.3|6911.5|6910.5|6965.3|6964.3|6896|6895|13482
1679065200000|2023-03-17 15:00:00|6911.8|6910.8|6919.7|6918.7|6932.2|6931.2|6895.3|6894.3|10676
1679068800000|2023-03-17 16:00:00|6919.2|6918.2|6933.5|6931.5|6951|6949|6914.2|6913.2|13941
1679072400000|2023-03-17 17:00:00|6933.8|6931.8|6936|6934|6945|6943|6924|6922|1421
1679076000000|2023-03-17 18:00:00|6936.8|6934.8|6932|6930|6943.8|6941.8|6911.3|6909.3|901
1679079600000|2023-03-17 19:00:00|6930.3|6928.3|6929|6927|6948.5|6946.5|6924|6922|1324
1679083200000|2023-03-17 20:00:00|6930.8|6928.8|6925|6923|6934.5|6932.5|6924.3|6922.3|339
1679086800000|2023-03-17 21:00:00|6926|6922|6926|6922|6926|6922|6926|6922|750
1679263200000|2023-03-19 22:00:00|6955.7|6951.7|6976.4|6972.4|6992|6988|6939.2|6935.2|0
1679266800000|2023-03-19 23:00:00|6971.6|6967.6|6978.2|6974.2|6985.7|6981.7|6960.9|6956.9|0
1679270400000|2023-03-20 00:00:00|6978.7|6974.7|6997.6|6994.6|7015.1|7012.1|6974.3|6970.3|0
1679274000000|2023-03-20 01:00:00|6995.9|6992.9|6949|6946|6995.9|6992.9|6940.6|6937.6|0
1679277600000|2023-03-20 02:00:00|6948.9|6945.9|6946.5|6943.5|6956.3|6953.3|6934.2|6931.2|0
1679281200000|2023-03-20 03:00:00|6944.8|6941.8|6908.7|6905.7|6946.5|6943.5|6898.8|6895.8|0
1679284800000|2023-03-20 04:00:00|6907.8|6904.8|6898.1|6895.1|6914|6911|6885.7|6882.7|0
1679288400000|2023-03-20 05:00:00|6898|6895|6882.7|6879.7|6905.4|6902.4|6882.7|6879.7|0
1679292000000|2023-03-20 06:00:00|6883.5|6880.5|6827.3|6824.3|6892|6889|6779.1|6776.1|0
1679295600000|2023-03-20 07:00:00|6829|6826|6878.8|6876.8|6885.5|6883.5|6821|6819|4192
1679299200000|2023-03-20 08:00:00|6878.3|6877.3|6907.4|6906.4|6916.5|6915.5|6796.8|6795.8|18798
1679302800000|2023-03-20 09:00:00|6907.7|6906.7|6935.4|6934.4|6949.2|6948.2|6883.4|6882.4|8557
1679306400000|2023-03-20 10:00:00|6934.9|6933.9|6989.4|6988.4|6993.4|6992.4|6921.9|6920.9|7250
1679310000000|2023-03-20 11:00:00|6988.4|6987.4|6979.2|6978.2|7000.2|6999.2|6969.2|6968.2|4375
1679313600000|2023-03-20 12:00:00|6978.7|6977.7|7010.3|7009.3|7015|7014|6962.9|6961.9|5173
1679317200000|2023-03-20 13:00:00|7010|7009|7020.3|7019.3|7021.5|7020.5|6977.3|6976.3|7569
1679320800000|2023-03-20 14:00:00|7020|7019|7032|7031|7033.5|7032.5|6999.8|6998.8|5666
1679324400000|2023-03-20 15:00:00|7031|7030|7031.6|7030.6|7050.8|7049.8|7027.1|7026.1|6624
1679328000000|2023-03-20 16:00:00|7032.1|7031.1|7039.9|7037.9|7043.6|7041.6|7005.6|7004.6|13933
1679331600000|2023-03-20 17:00:00|7040.6|7038.6|7042.1|7040.1|7059.4|7057.4|7037.6|7035.6|2266
1679335200000|2023-03-20 18:00:00|7042.4|7040.4|7032.6|7030.6|7044.9|7042.9|7025.6|7023.6|1057
1679338800000|2023-03-20 19:00:00|7032.1|7030.1|7034.1|7032.1|7045.6|7043.6|7026.6|7024.6|1154
1679342400000|2023-03-20 20:00:00|7034.6|7032.6|7047.4|7045.4|7051.4|7049.4|7033.9|7031.9|362
1679346000000|2023-03-20 21:00:00|7048.4|7044.4|7050.3|7046.3|7050.8|7046.8|7048.4|7044.4|0
1679349600000|2023-03-20 22:00:00|7050.2|7046.2|7048.1|7044.1|7053.2|7049.2|7042.7|7038.7|0
1679353200000|2023-03-20 23:00:00|7048.6|7044.6|7044.1|7040.1|7048.6|7044.6|7039.5|7035.5|0
1679356800000|2023-03-21 00:00:00|7043.9|7039.9|7053.9|7050.9|7073.4|7070.4|7038|7034|0
1679360400000|2023-03-21 01:00:00|7054.8|7051.8|7058.3|7055.3|7058.4|7055.4|7046.8|7043.8|0
1679364000000|2023-03-21 02:00:00|7057.4|7054.4|7061.8|7058.8|7067.5|7064.5|7057.4|7054.4|0
1679367600000|2023-03-21 03:00:00|7061.7|7058.7|7055.5|7052.5|7061.7|7058.7|7050.6|7047.6|0
1679371200000|2023-03-21 04:00:00|7054.7|7051.7|7050|7047|7055.5|7052.5|7046.9|7043.9|0
1679374800000|2023-03-21 05:00:00|7050.1|7047.1|7054.7|7051.7|7056.6|7053.6|7046.4|7043.4|0
1679378400000|2023-03-21 06:00:00|7056.4|7053.4|7076.9|7073.9|7080.3|7077.3|7047.9|7044.9|0
1679382000000|2023-03-21 07:00:00|7077.4|7073.4|7089.1|7087.1|7101.6|7099.6|7069.1|7067.1|3698
1679385600000|2023-03-21 08:00:00|7088.6|7087.6|7104.6|7103.6|7118.4|7117.4|7079.4|7078.4|9371
1679389200000|2023-03-21 09:00:00|7105.1|7104.1|7131.1|7130.1|7133.1|7132.1|7100.9|7099.9|3933
1679392800000|2023-03-21 10:00:00|7130.9|7129.9|7129.9|7128.9|7142.4|7141.4|7123.1|7122.1|5582
1679396400000|2023-03-21 11:00:00|7129.6|7128.6|7131.1|7130.1|7133.4|7132.4|7116.4|7115.4|4376
1679400000000|2023-03-21 12:00:00|7130.9|7129.9|7136.3|7135.3|7145.6|7144.6|7126.6|7125.6|2655
1679403600000|2023-03-21 13:00:00|7136.1|7135.1|7141.8|7140.8|7146.8|7145.8|7134.1|7133.1|3377
1679407200000|2023-03-21 14:00:00|7143.3|7142.3|7113.6|7112.6|7151.6|7150.6|7107.8|7106.8|5072
1679410800000|2023-03-21 15:00:00|7114.6|7113.6|7111.2|7110.2|7124.7|7123.7|7101.2|7100.2|4568
1679414400000|2023-03-21 16:00:00|7110.9|7109.9|7108.3|7106.3|7121.7|7120.7|7100.6|7098.6|7881
1679418000000|2023-03-21 17:00:00|7109.3|7107.3|7104.1|7102.1|7119.6|7117.6|7104.1|7102.1|1148
1679421600000|2023-03-21 18:00:00|7104.3|7102.3|7122.6|7120.6|7125.6|7123.6|7104.3|7102.3|858
1679425200000|2023-03-21 19:00:00|7122.1|7120.1|7137.3|7135.3|7146.6|7144.6|7121.1|7119.1|1160
1679428800000|2023-03-21 20:00:00|7137.6|7135.6|7142.1|7140.1|7144.1|7142.1|7135.6|7133.6|388
1679432400000|2023-03-21 21:00:00|7142|7138|7139.4|7135.4|7142.6|7138.6|7139.1|7135.1|0
1679436000000|2023-03-21 22:00:00|7139.5|7135.5|7138.2|7134.2|7141|7137|7133|7129|0
1679439600000|2023-03-21 23:00:00|7137.9|7133.9|7137.8|7133.8|7139.8|7135.8|7134.6|7130.6|0
1679443200000|2023-03-22 00:00:00|7137.7|7133.7|7127.1|7124.1|7138.3|7134.3|7125.4|7122.4|0
1679446800000|2023-03-22 01:00:00|7127|7124|7139.2|7136.2|7140.9|7137.9|7125.2|7122.2|0
1679450400000|2023-03-22 02:00:00|7140.9|7137.9|7130.4|7127.4|7142.5|7139.5|7128.7|7125.7|0
1679454000000|2023-03-22 03:00:00|7128.7|7125.7|7133.6|7130.6|7135.2|7132.2|7127|7124|0
1679457600000|2023-03-22 04:00:00|7135.3|7132.3|7140.2|7137.2|7140.4|7137.4|7133.5|7130.5|0
1679461200000|2023-03-22 05:00:00|7140.3|7137.3|7131.7|7128.7|7140.3|7137.3|7130|7127|0
1679464800000|2023-03-22 06:00:00|7130|7127|7129.5|7126.5|7132.8|7129.8|7122.8|7119.8|0
1679468400000|2023-03-22 07:00:00|7131.2|7128.2|7105.3|7103.3|7131.2|7128.2|7092.6|7090.6|2233
1679472000000|2023-03-22 08:00:00|7104.8|7103.8|7106.8|7105.8|7111.6|7110.6|7078.6|7077.6|7189
1679475600000|2023-03-22 09:00:00|7107.1|7106.1|7121.1|7120.1|7127.6|7126.6|7098.3|7097.3|3337
1679479200000|2023-03-22 10:00:00|7121.3|7120.3|7134.5|7133.5|7145.2|7144.2|7114.1|7113.1|3038
1679482800000|2023-03-22 11:00:00|7134.2|7133.2|7134.5|7133.5|7144.2|7143.2|7129.2|7128.2|2542
1679486400000|2023-03-22 12:00:00|7134.2|7133.2|7142.6|7141.6|7146.1|7145.1|7133|7132|2033
1679490000000|2023-03-22 13:00:00|7142.1|7141.1|7146.4|7145.4|7147.6|7146.6|7126.9|7125.9|3278
1679493600000|2023-03-22 14:00:00|7145.6|7144.6|7151.1|7150.1|7159.6|7158.6|7144.4|7143.4|3573
1679497200000|2023-03-22 15:00:00|7151.6|7150.6|7131.2|7130.2|7153.9|7152.9|7129.4|7128.4|3953
1679500800000|2023-03-22 16:00:00|7131.4|7130.4|7125.4|7123.4|7134.2|7133.2|7123.9|7121.9|7155
1679504400000|2023-03-22 17:00:00|7125.7|7123.7|7138.4|7136.4|7140.4|7138.4|7115.2|7113.2|1196
1679508000000|2023-03-22 18:00:00|7138.7|7136.7|7123.7|7121.7|7170.4|7168.4|7118.7|7116.7|3167
1679511600000|2023-03-22 19:00:00|7123.4|7121.4|7050.9|7048.9|7134.9|7132.9|7049.7|7047.7|2944
1679515200000|2023-03-22 20:00:00|7053.2|7051.2|7067.7|7065.7|7069.7|7067.7|7050.7|7048.7|906
1679518800000|2023-03-22 21:00:00|7066.9|7062.9|7065.1|7061.1|7068.7|7064.7|7063.9|7059.9|0
1679522400000|2023-03-22 22:00:00|7065.2|7061.2|7073.8|7069.8|7077.9|7073.9|7064.6|7060.6|0
1679526000000|2023-03-22 23:00:00|7074|7070|7071.2|7067.2|7074.5|7070.5|7066.2|7062.2|0
1679529600000|2023-03-23 00:00:00|7071.1|7067.1|7066.1|7063.1|7075.4|7071.4|7057.4|7054.4|0
1679533200000|2023-03-23 01:00:00|7068.6|7065.6|7084.1|7081.1|7085.1|7082.1|7068.6|7065.6|0
1679536800000|2023-03-23 02:00:00|7085|7082|7096.1|7093.1|7102.9|7099.9|7081.6|7078.6|0
1679540400000|2023-03-23 03:00:00|7097.8|7094.8|7096|7093|7097.9|7094.9|7089.3|7086.3|0
1679544000000|2023-03-23 04:00:00|7094.3|7091.3|7097.4|7094.4|7097.7|7094.7|7092.5|7089.5|0
1679547600000|2023-03-23 05:00:00|7098.2|7095.2|7108.8|7105.8|7114.6|7111.6|7093.5|7090.5|0
1679551200000|2023-03-23 06:00:00|7107.1|7104.1|7106.9|7103.9|7119.2|7116.2|7099.7|7096.7|0
1679554800000|2023-03-23 07:00:00|7106.8|7103.8|7120.4|7118.4|7134.4|7132.4|7105.2|7101.7|2910
1679558400000|2023-03-23 08:00:00|7119.9|7118.9|7136.7|7135.7|7142.4|7141.4|7104.2|7103.2|8311
1679562000000|2023-03-23 09:00:00|7136.9|7135.9|7111.5|7110.5|7137.4|7136.4|7095.3|7094.3|3539
1679565600000|2023-03-23 10:00:00|7111.3|7110.3|7087.5|7086.5|7112.8|7111.8|7073.3|7072.3|3166
1679569200000|2023-03-23 11:00:00|7087.8|7086.8|7108|7107|7110.8|7109.8|7086|7085|2341
1679572800000|2023-03-23 12:00:00|7108.3|7107.3|7119.5|7118.5|7124.5|7123.5|7096.5|7095.5|3024
1679576400000|2023-03-23 13:00:00|7119.3|7118.3|7124.3|7123.3|7126.8|7125.8|7109.3|7108.3|4305
1679580000000|2023-03-23 14:00:00|7124.8|7123.8|7142.8|7141.8|7143.3|7142.3|7118.5|7117.5|5388
1679583600000|2023-03-23 15:00:00|7143|7142|7146.7|7145.7|7150.2|7149.2|7133.7|7132.7|4232
1679587200000|2023-03-23 16:00:00|7146.2|7145.2|7121.7|7119.7|7151.5|7150.5|7119.5|7117.5|7539
1679590800000|2023-03-23 17:00:00|7121.5|7119.5|7093|7091|7122|7120|7091.2|7089.2|2389
1679594400000|2023-03-23 18:00:00|7093.2|7091.2|7055.2|7053.2|7099|7097|7037.7|7035.7|2762
1679598000000|2023-03-23 19:00:00|7054.7|7052.7|7068.7|7066.7|7083.5|7081.5|7036|7034|2528
1679601600000|2023-03-23 20:00:00|7068.5|7066.5|7094.7|7092.7|7095.2|7093.2|7065.2|7063.2|444
1679605200000|2023-03-23 21:00:00|7095.4|7091.4|7093.7|7089.7|7095.9|7091.9|7089.2|7085.2|0
1679608800000|2023-03-23 22:00:00|7093|7089|7077.3|7073.3|7097.3|7093.3|7071.9|7067.9|0
1679612400000|2023-03-23 23:00:00|7076.6|7072.6|7085.1|7081.1|7088.4|7084.4|7075.6|7071.6|0
1679616000000|2023-03-24 00:00:00|7086.1|7082.1|7085.6|7082.6|7089.1|7086.1|7073|7069|0
1679619600000|2023-03-24 01:00:00|7085.5|7082.5|7083.8|7080.8|7085.6|7082.6|7069.9|7066.9|0
1679623200000|2023-03-24 02:00:00|7083.7|7080.7|7085.4|7082.4|7094.2|7091.2|7082.1|7079.1|0
1679626800000|2023-03-24 03:00:00|7086.3|7083.3|7088.9|7085.9|7092.4|7089.4|7083.7|7080.7|0
1679630400000|2023-03-24 04:00:00|7087.2|7084.2|7080.7|7077.7|7087.4|7084.4|7080.5|7077.5|0
1679634000000|2023-03-24 05:00:00|7080.6|7077.6|7082.4|7079.4|7096.3|7093.3|7080.6|7077.6|0
1679637600000|2023-03-24 06:00:00|7082.5|7079.5|7093|7090|7094.7|7091.7|7082.4|7079.4|0
1679641200000|2023-03-24 07:00:00|7093.5|7089.5|7105.2|7103.2|7116.5|7114.5|7087|7085|1171
1679644800000|2023-03-24 08:00:00|7104.7|7103.7|7054.4|7053.4|7109.2|7108.2|7028.1|7027.1|9288
1679648400000|2023-03-24 09:00:00|7054.6|7053.6|7001.6|7000.6|7067.1|7066.1|6993.6|6992.6|7445
1679652000000|2023-03-24 10:00:00|7002.1|7001.1|6980.6|6979.6|7008.1|7007.1|6973.1|6972.1|9076
1679655600000|2023-03-24 11:00:00|6981.1|6980.1|6977.9|6976.9|6998.1|6997.1|6952.1|6951.1|5856
1679659200000|2023-03-24 12:00:00|6977.6|6976.6|7010.8|7009.8|7020.8|7019.8|6959.1|6958.1|5384
1679662800000|2023-03-24 13:00:00|7011.1|7010.1|7016.3|7015.3|7027.8|7026.8|6992.8|6991.8|8003
1679666400000|2023-03-24 14:00:00|7015.6|7014.6|7016.3|7015.3|7021.6|7020.6|6979.3|6978.3|6170
1679670000000|2023-03-24 15:00:00|7015.8|7014.8|7023.4|7022.4|7024.4|7023.4|6985.4|6984.4|6667
1679673600000|2023-03-24 16:00:00|7023.9|7022.9|7026.4|7024.4|7035.4|7033.4|6998.2|6997.2|10646
1679677200000|2023-03-24 17:00:00|7026.2|7024.2|7029.7|7027.7|7041.7|7039.7|7018.4|7016.4|1637
1679680800000|2023-03-24 18:00:00|7029.4|7027.4|7042.9|7040.9|7048.2|7046.2|7028.7|7026.7|860
1679684400000|2023-03-24 19:00:00|7043.2|7041.2|7054.7|7052.7|7058.4|7056.4|7036.7|7034.7|1193
1679688000000|2023-03-24 20:00:00|7053.7|7051.7|7051.9|7049.9|7057.4|7055.4|7051.2|7049.2|337
1679691600000|2023-03-24 21:00:00|7052.9|7048.9|7052.9|7048.9|7052.9|7048.9|7052.9|7048.9|0
1679868000000|2023-03-26 22:00:00|7049.2|7045.2|7072.3|7068.3|7075.6|7071.6|7048.7|7044.7|0
1679871600000|2023-03-26 23:00:00|7072.8|7068.8|7079.3|7076.3|7086.9|7083.9|7068.5|7064.5|0
1679875200000|2023-03-27 00:00:00|7080.5|7077.5|7070.6|7067.6|7081|7078|7062|7059|0
1679878800000|2023-03-27 01:00:00|7070.5|7067.5|7060.3|7057.3|7074|7071|7056|7053|0
1679882400000|2023-03-27 02:00:00|7062|7059|7061.9|7058.9|7067.1|7064.1|7060.2|7057.2|0
1679886000000|2023-03-27 03:00:00|7062.7|7059.7|7077.8|7074.8|7084.6|7081.6|7061.9|7058.9|0
1679889600000|2023-03-27 04:00:00|7079.5|7076.5|7063.5|7060.5|7079.6|7076.6|7059.9|7056.9|0
1679893200000|2023-03-27 05:00:00|7065.2|7062.2|7059.4|7056.4|7071.3|7068.3|7057.7|7054.7|0
1679896800000|2023-03-27 06:00:00|7061.1|7058.1|7096.2|7094.2|7102.9|7100.9|7061.1|7058.1|2916
1679900400000|2023-03-27 07:00:00|7095.7|7094.7|7052.2|7051.2|7122.2|7121.2|7038.2|7037.2|9204
1679904000000|2023-03-27 08:00:00|7052|7051|7074.5|7073.5|7080.2|7079.2|7046.2|7045.2|3543
1679907600000|2023-03-27 09:00:00|7074.7|7073.7|7084.5|7083.5|7088.2|7087.2|7066.2|7065.2|2055
1679911200000|2023-03-27 10:00:00|7084.7|7083.7|7096.5|7095.5|7104.5|7103.5|7084.7|7083.7|4574
1679914800000|2023-03-27 11:00:00|7096.2|7095.2|7088.9|7087.9|7105.2|7104.2|7082.4|7081.4|2548
1679918400000|2023-03-27 12:00:00|7089.4|7088.4|7094.9|7093.9|7099.2|7098.2|7084.2|7083.2|2029
1679922000000|2023-03-27 13:00:00|7095.2|7094.2|7090.2|7089.2|7104.7|7103.7|7087.4|7086.4|3073
1679925600000|2023-03-27 14:00:00|7089.9|7088.9|7077.5|7076.5|7092.2|7091.2|7068.7|7067.7|4205
1679929200000|2023-03-27 15:00:00|7078|7077|7083.2|7081.2|7092|7090|7069|7068|7250
1679932800000|2023-03-27 16:00:00|7082.7|7080.7|7092.7|7090.7|7099|7097|7080.2|7078.2|1592
1679936400000|2023-03-27 17:00:00|7093|7091|7101.2|7099.2|7109.5|7107.5|7090|7088|706
1679940000000|2023-03-27 18:00:00|7101.5|7099.5|7114.7|7112.7|7115.5|7113.5|7096.2|7094.2|617
1679943600000|2023-03-27 19:00:00|7115|7113|7110.2|7108.2|7117.5|7115.5|7103.5|7101.5|1201
1679947200000|2023-03-27 20:00:00|7109.1|7105.1|7123.3|7119.3|7123.8|7119.8|7109.1|7105.1|0
1679950800000|2023-03-27 21:00:00|7123|7119|7122.5|7118.5|7124|7120|7121.2|7117.2|0
1679954400000|2023-03-27 22:00:00|7122.4|7118.4|7119.7|7115.7|7122.4|7118.4|7112.9|7108.9|0
1679958000000|2023-03-27 23:00:00|7120.2|7116.2|7121.6|7118.6|7122.8|7119.8|7118.5|7114.6|0
1679961600000|2023-03-28 00:00:00|7121.1|7118.1|7108.1|7105.1|7122.3|7119.3|7105.9|7102.9|0
1679965200000|2023-03-28 01:00:00|7106.4|7103.4|7102.5|7099.5|7115.8|7112.8|7102.1|7099.1|0
1679968800000|2023-03-28 02:00:00|7101.7|7098.7|7109.9|7106.9|7111.6|7108.6|7099.1|7096.1|0
1679972400000|2023-03-28 03:00:00|7111.6|7108.6|7112.4|7109.4|7115|7112|7109.8|7106.8|0
1679976000000|2023-03-28 04:00:00|7113.2|7110.2|7107.4|7104.4|7113.2|7110.2|7105.5|7102.5|0
1679979600000|2023-03-28 05:00:00|7107.3|7104.3|7110.6|7107.6|7115.7|7112.7|7105.6|7102.6|0
1679983200000|2023-03-28 06:00:00|7111.1|7107.1|7139.2|7137.2|7144.7|7142.7|7111.1|7107.1|1733
1679986800000|2023-03-28 07:00:00|7138.7|7137.7|7114.6|7113.6|7156.7|7155.7|7112.9|7111.9|6939
1679990400000|2023-03-28 08:00:00|7114.1|7113.1|7103.6|7102.6|7121.9|7120.9|7102.9|7101.9|2879
1679994000000|2023-03-28 09:00:00|7103.4|7102.4|7084.6|7083.6|7107.9|7106.9|7079.1|7078.1|2974
1679997600000|2023-03-28 10:00:00|7084.4|7083.4|7082.1|7081.1|7099.9|7098.9|7073.1|7072.1|3976
1680001200000|2023-03-28 11:00:00|7081.9|7080.9|7088.2|7087.2|7100.4|7099.4|7077.1|7076.1|4782
1680004800000|2023-03-28 12:00:00|7088.4|7087.4|7071.7|7070.7|7095.2|7094.2|7065.4|7064.4|3866
1680008400000|2023-03-28 13:00:00|7071.4|7070.4|7075.4|7074.4|7085.2|7084.2|7067.7|7066.7|2963
1680012000000|2023-03-28 14:00:00|7075.2|7074.2|7087.7|7086.7|7095.7|7094.7|7072.9|7071.9|3308
1680015600000|2023-03-28 15:00:00|7087.2|7086.2|7096.7|7094.7|7099.2|7097.2|7085|7084|8450
1680019200000|2023-03-28 16:00:00|7097|7095|7087.2|7085.2|7097.2|7095.2|7083.2|7081.2|3092
1680022800000|2023-03-28 17:00:00|7087.7|7085.7|7062.7|7060.7|7087.7|7085.7|7061|7059|809
1680026400000|2023-03-28 18:00:00|7063|7061|7074|7072|7075.7|7073.7|7060.7|7058.7|612
1680030000000|2023-03-28 19:00:00|7074.5|7072.5|7080.7|7078.7|7083.5|7081.5|7069.5|7067.5|866
1680033600000|2023-03-28 20:00:00|7081.4|7077.4|7091|7087|7093.9|7089.9|7079.9|7075.9|0
1680037200000|2023-03-28 21:00:00|7091.5|7087.5|7091.9|7087.9|7093.4|7089.4|7091.2|7087.2|0
1680040800000|2023-03-28 22:00:00|7092.4|7088.4|7092.2|7088.2|7096|7092|7090|7086|0
1680044400000|2023-03-28 23:00:00|7092.3|7088.3|7099|7096|7101.1|7098.1|7092.1|7088.1|0
1680048000000|2023-03-29 00:00:00|7098.5|7095.5|7103.3|7100.3|7105|7102|7093.5|7090.5|0
1680051600000|2023-03-29 01:00:00|7105|7102|7104.5|7101.5|7113.2|7110.2|7103.3|7100.3|0
1680055200000|2023-03-29 02:00:00|7105.3|7102.3|7102.9|7099.9|7107.9|7104.9|7102.8|7099.8|0
1680058800000|2023-03-29 03:00:00|7104.5|7101.5|7109.5|7106.5|7111.2|7108.2|7101.1|7098.1|0
1680062400000|2023-03-29 04:00:00|7108.7|7105.7|7114.6|7111.6|7116.8|7113.8|7106.1|7103.1|0
1680066000000|2023-03-29 05:00:00|7116.3|7113.3|7127.3|7124.3|7129|7126|7114.1|7111.1|0
1680069600000|2023-03-29 06:00:00|7125.7|7122.7|7132.5|7130.5|7135.2|7133.2|7120|7118|1606
1680073200000|2023-03-29 07:00:00|7132|7131|7142.3|7141.3|7147.8|7146.8|7123.7|7122.7|6307
1680076800000|2023-03-29 08:00:00|7142.8|7141.8|7164.8|7163.8|7172.8|7171.8|7136.3|7135.3|3831
1680080400000|2023-03-29 09:00:00|7164.5|7163.5|7181.3|7180.3|7187.3|7186.3|7161.8|7160.8|8398
1680084000000|2023-03-29 10:00:00|7181|7180|7176.8|7175.8|7182|7181|7160.5|7159.5|4412
1680087600000|2023-03-29 11:00:00|7176.5|7175.5|7176.4|7175.4|7182.2|7181.2|7170|7169|1708
1680091200000|2023-03-29 12:00:00|7176.7|7175.7|7181.7|7180.7|7184.2|7183.2|7174.4|7173.4|2196
1680094800000|2023-03-29 13:00:00|7180.9|7179.9|7193.9|7192.9|7202.4|7201.4|7180.9|7179.9|4550
1680098400000|2023-03-29 14:00:00|7194.9|7193.9|7174.5|7173.5|7198.2|7197.2|7171|7170|6223
1680102000000|2023-03-29 15:00:00|7174|7173|7201.2|7199.2|7202.5|7200.5|7172.5|7171.5|11161
1680105600000|2023-03-29 16:00:00|7201.5|7199.5|7194.7|7192.7|7204.2|7202.2|7193.2|7191.2|1084
1680109200000|2023-03-29 17:00:00|7195|7193|7191.2|7189.2|7200.7|7198.7|7189.2|7187.2|712
1680112800000|2023-03-29 18:00:00|7191.7|7189.7|7197.5|7195.5|7199.5|7197.5|7185.2|7183.2|708
1680116400000|2023-03-29 19:00:00|7197.7|7195.7|7206.5|7204.5|7214|7212|7188.5|7186.5|1807
1680120000000|2023-03-29 20:00:00|7207.9|7203.9|7208|7204|7213|7209|7205.2|7201.2|0
1680123600000|2023-03-29 21:00:00|7208.1|7204.1|7208.6|7204.6|7209.7|7205.7|7208.1|7204.1|0
1680127200000|2023-03-29 22:00:00|7208.5|7204.5|7205.4|7201.4|7210.8|7206.8|7202.7|7198.7|0
1680130800000|2023-03-29 23:00:00|7204.9|7200.9|7198.2|7195.2|7206.4|7202.4|7198.2|7195.2|0
1680134400000|2023-03-30 00:00:00|7199.2|7196.2|7206.2|7203.2|7207.1|7204.1|7195.5|7192.5|0
1680138000000|2023-03-30 01:00:00|7205.4|7202.4|7202|7199|7207.1|7204.1|7198.4|7195.4|0
1680141600000|2023-03-30 02:00:00|7201.1|7198.1|7195.5|7192.5|7205.7|7202.7|7195.5|7192.5|0
1680145200000|2023-03-30 03:00:00|7193.8|7190.8|7197.3|7194.3|7199|7196|7193.8|7190.8|0
1680148800000|2023-03-30 04:00:00|7197.2|7194.2|7209.4|7206.4|7212.1|7209.1|7197.2|7194.2|0
1680152400000|2023-03-30 05:00:00|7211.1|7208.1|7232.2|7229.2|7234.6|7231.6|7209.4|7206.4|0
1680156000000|2023-03-30 06:00:00|7232.7|7228.7|7222.2|7220.2|7233.5|7231.5|7217.7|7215.7|1353
1680159600000|2023-03-30 07:00:00|7221.7|7220.7|7247.7|7246.7|7262.5|7261.5|7218|7217|7291
1680163200000|2023-03-30 08:00:00|7247.2|7246.2|7267.7|7266.7|7268.5|7267.5|7243.2|7242.2|3417
1680166800000|2023-03-30 09:00:00|7267.5|7266.5|7263.5|7262.5|7269.7|7268.7|7259|7258|1959
1680170400000|2023-03-30 10:00:00|7263.7|7262.7|7284.7|7283.7|7286.5|7285.5|7261.7|7260.7|2482
1680174000000|2023-03-30 11:00:00|7284|7283|7280.5|7279.5|7292|7291|7278|7277|2336
1680177600000|2023-03-30 12:00:00|7280.2|7279.2|7258|7257|7280.7|7279.7|7256.7|7255.7|2685
1680181200000|2023-03-30 13:00:00|7258.7|7257.7|7260.7|7259.7|7261.5|7260.5|7247|7246|3485
1680184800000|2023-03-30 14:00:00|7261|7260|7266.7|7265.7|7270.5|7269.5|7245.2|7244.2|4919
1680188400000|2023-03-30 15:00:00|7267|7266|7268.7|7266.7|7274|7273|7261.5|7259.5|8535
1680192000000|2023-03-30 16:00:00|7268.5|7266.5|7257.2|7255.2|7271|7269|7251.5|7249.5|1253
1680195600000|2023-03-30 17:00:00|7257.7|7255.7|7257.2|7255.2|7263.5|7261.5|7250.2|7248.2|529
1680199200000|2023-03-30 18:00:00|7258|7256|7262.5|7260.5|7265.5|7263.5|7256|7254|340
1680202800000|2023-03-30 19:00:00|7262.2|7260.2|7265.7|7263.7|7269.5|7267.5|7257.7|7255.7|868
1680206400000|2023-03-30 20:00:00|7267|7263|7275.8|7271.8|7281.1|7277.1|7267|7263|0
1680210000000|2023-03-30 21:00:00|7275.7|7271.7|7274.3|7270.3|7277.2|7273.2|7274.2|7270.2|0
1680213600000|2023-03-30 22:00:00|7274.2|7270.2|7271.5|7267.5|7274.2|7270.2|7264.4|7260.4|0
1680217200000|2023-03-30 23:00:00|7271.4|7267.4|7282.9|7279.9|7283.4|7280.4|7270.9|7266.9|0
1680220800000|2023-03-31 00:00:00|7282.8|7279.8|7294.8|7291.8|7296.7|7293.7|7281.1|7278.1|0
1680224400000|2023-03-31 01:00:00|7294.7|7291.7|7289.4|7286.4|7296.4|7293.4|7289.2|7286.2|0
1680228000000|2023-03-31 02:00:00|7291.1|7288.1|7284.3|7281.3|7291.1|7288.1|7282.1|7279.1|0
1680231600000|2023-03-31 03:00:00|7282.7|7279.7|7286.1|7283.1|7287.8|7284.8|7280.9|7277.9|0
1680235200000|2023-03-31 04:00:00|7285.3|7282.3|7284.3|7281.3|7291.1|7288.1|7284.3|7281.3|0
1680238800000|2023-03-31 05:00:00|7284.2|7281.2|7274.8|7271.8|7284.3|7281.3|7268|7265|0
1680242400000|2023-03-31 06:00:00|7273.1|7270.1|7271.7|7269.7|7273.6|7271|7262|7260|1176
1680246000000|2023-03-31 07:00:00|7271.2|7270.2|7271|7270|7288.2|7287.2|7262.5|7261.5|7023
1680249600000|2023-03-31 08:00:00|7271.2|7270.2|7281.5|7280.5|7291.5|7290.5|7263.2|7262.2|2747
1680253200000|2023-03-31 09:00:00|7283.2|7282.2|7296.2|7295.2|7299|7298|7280.7|7279.7|2468
1680256800000|2023-03-31 10:00:00|7296.5|7295.5|7303.2|7302.2|7310.2|7309.2|7293.5|7292.5|1982
1680260400000|2023-03-31 11:00:00|7303|7302|7297|7296|7304.7|7303.7|7294.5|7293.5|1752
1680264000000|2023-03-31 12:00:00|7296.5|7295.5|7307.2|7306.2|7314|7313|7294.7|7293.7|2649
1680267600000|2023-03-31 13:00:00|7308|7307|7318.2|7317.2|7324.5|7323.5|7302.5|7301.5|4214
1680271200000|2023-03-31 14:00:00|7318|7317|7339|7338|7341|7340|7318|7317|4842
1680274800000|2023-03-31 15:00:00|7338|7337|7324.7|7322.7|7338.5|7337.5|7315.5|7313.5|11859
1680278400000|2023-03-31 16:00:00|7324.5|7322.5|7326|7324|7332.7|7330.7|7324|7322|1412
1680282000000|2023-03-31 17:00:00|7326.2|7324.2|7322.5|7320.5|7326.7|7324.7|7316.7|7314.7|522
1680285600000|2023-03-31 18:00:00|7322.7|7320.7|7328.2|7326.2|7329.2|7327.2|7319.7|7317.7|646
1680289200000|2023-03-31 19:00:00|7328|7326|7337.2|7335.2|7337.7|7335.7|7324|7322|1424
1680292800000|2023-03-31 20:00:00|7332.9|7328.9|7357.5|7353.5|7368.3|7364.3|7332.9|7328.9|0
1680472800000|2023-04-02 22:00:00|7339.9|7335.9|7348.3|7344.3|7349.7|7345.7|7332.2|7328.2|0
1680476400000|2023-04-02 23:00:00|7348.1|7344.1|7339.9|7336.9|7349.6|7345.6|7336.8|7333.8|0
1680480000000|2023-04-03 00:00:00|7340.4|7337.4|7343.9|7340.9|7345.7|7342.7|7325.3|7322.3|0
1680483600000|2023-04-03 01:00:00|7344|7341|7327.1|7324.1|7345.7|7342.7|7323.7|7320.7|0
1680487200000|2023-04-03 02:00:00|7327.2|7324.2|7330.5|7327.5|7332.2|7329.2|7325.4|7322.4|0
1680490800000|2023-04-03 03:00:00|7332.1|7329.1|7327.9|7324.9|7336.5|7333.5|7327.9|7324.9|0
1680494400000|2023-04-03 04:00:00|7329.6|7326.6|7333.3|7330.3|7335|7332|7329.6|7326.6|0
1680498000000|2023-04-03 05:00:00|7333.2|7330.2|7316.4|7313.4|7334.9|7331.9|7316.3|7313.3|0
1680501600000|2023-04-03 06:00:00|7314.7|7311.7|7342.2|7340.2|7342.2|7340.2|7312.2|7310.2|1882
1680505200000|2023-04-03 07:00:00|7341.7|7340.7|7358|7357|7360|7359|7328.2|7327.2|9190
1680508800000|2023-04-03 08:00:00|7357.7|7356.7|7348|7347|7360.7|7359.7|7340.7|7339.7|3329
1680512400000|2023-04-03 09:00:00|7348.2|7347.2|7348|7347|7356|7355|7343.5|7342.5|2444
1680516000000|2023-04-03 10:00:00|7348.5|7347.5|7356.2|7355.2|7360.5|7359.5|7347.5|7346.5|1587
1680519600000|2023-04-03 11:00:00|7356|7355|7347.2|7346.2|7356.5|7355.5|7342|7341|6311
1680523200000|2023-04-03 12:00:00|7347|7346|7347.8|7346.8|7349|7348|7341.2|7340.2|1913
1680526800000|2023-04-03 13:00:00|7347.5|7346.5|7344.5|7343.5|7349.8|7348.8|7339.5|7338.5|3255
1680530400000|2023-04-03 14:00:00|7344.8|7343.8|7338.8|7337.8|7361.3|7360.3|7335.5|7334.5|6196
1680534000000|2023-04-03 15:00:00|7339|7338|7356.3|7354.3|7356.8|7354.8|7331.5|7330.5|7654
1680537600000|2023-04-03 16:00:00|7356|7354|7352.5|7350.5|7357.8|7355.8|7351.5|7349.5|1396
1680541200000|2023-04-03 17:00:00|7352.8|7350.8|7354.5|7352.5|7359.8|7357.8|7351|7349|1140
1680544800000|2023-04-03 18:00:00|7354.8|7352.8|7363|7361|7364.5|7362.5|7353.5|7351.5|611
1680548400000|2023-04-03 19:00:00|7363.5|7361.5|7374|7372|7376.8|7374.8|7362|7360|1405
1680552000000|2023-04-03 20:00:00|7374.2|7370.2|7373.4|7369.4|7377.7|7373.7|7372|7368|0
1680555600000|2023-04-03 21:00:00|7373.2|7369.2|7370.9|7366.9|7374.2|7370.2|7370.4|7366.4|0
1680559200000|2023-04-03 22:00:00|7371.6|7367.6|7365.1|7361.1|7371.6|7367.6|7364.2|7360.2|0
1680562800000|2023-04-03 23:00:00|7365.2|7361.2|7366.3|7363.3|7369.2|7366.2|7365.1|7361.1|0
1680566400000|2023-04-04 00:00:00|7366.5|7363.5|7368.5|7365.5|7372.9|7369.9|7361.7|7358.7|0
1680570000000|2023-04-04 01:00:00|7368.4|7365.4|7365.8|7362.8|7370.2|7367.2|7364.9|7361.9|0
1680573600000|2023-04-04 02:00:00|7364.9|7361.9|7363.3|7360.3|7366.6|7363.6|7359.8|7356.8|0
1680577200000|2023-04-04 03:00:00|7363.2|7360.2|7368.5|7365.5|7368.5|7365.5|7361.6|7358.6|0
1680580800000|2023-04-04 04:00:00|7368.6|7365.6|7366.6|7363.6|7371.8|7368.8|7366.6|7363.6|0
1680584400000|2023-04-04 05:00:00|7366.7|7363.7|7365.4|7362.4|7367|7364|7361.7|7358.7|0
1680588000000|2023-04-04 06:00:00|7365.9|7361.9|7370.3|7368.3|7372.8|7370.8|7357.3|7355.3|1564
1680591600000|2023-04-04 07:00:00|7369.8|7368.8|7354|7353|7383|7382|7346.3|7345.3|7774
1680595200000|2023-04-04 08:00:00|7354.3|7353.3|7367.5|7366.5|7382.3|7381.3|7354|7353|5640
1680598800000|2023-04-04 09:00:00|7367.8|7366.8|7389.8|7388.8|7396.5|7395.5|7367.5|7366.5|4589
1680602400000|2023-04-04 10:00:00|7390.5|7389.5|7395|7394|7398.5|7397.5|7383.8|7382.8|6245
1680606000000|2023-04-04 11:00:00|7394.8|7393.8|7389.8|7388.8|7395.5|7394.5|7386.3|7385.3|1834
1680609600000|2023-04-04 12:00:00|7389.5|7388.5|7385.3|7384.3|7392.3|7391.3|7382|7381|2576
1680613200000|2023-04-04 13:00:00|7385|7384|7379.5|7378.5|7386.8|7385.8|7371.5|7370.5|4768
1680616800000|2023-04-04 14:00:00|7379.8|7378.8|7359.3|7358.3|7386.5|7385.5|7352.3|7351.3|10400
1680620400000|2023-04-04 15:00:00|7359|7358|7342.3|7340.3|7359|7358|7340.8|7338.8|7614
1680624000000|2023-04-04 16:00:00|7341.8|7339.8|7339.5|7337.5|7346|7344|7331.8|7329.8|1949
1680627600000|2023-04-04 17:00:00|7339.3|7337.3|7343|7341|7348.3|7346.3|7337.5|7335.5|638
1680631200000|2023-04-04 18:00:00|7342.8|7340.8|7334.3|7332.3|7346.8|7344.8|7333.5|7331.5|559
1680634800000|2023-04-04 19:00:00|7333.8|7331.8|7340.5|7338.5|7340.8|7338.8|7329.5|7327.5|885
1680638400000|2023-04-04 20:00:00|7341.6|7337.6|7353|7349|7353.6|7349.6|7341.6|7337.6|0
1680642000000|2023-04-04 21:00:00|7353.2|7349.2|7353.4|7349.4|7353.9|7349.9|7352|7348|0
1680645600000|2023-04-04 22:00:00|7353.7|7349.7|7352.9|7348.9|7356|7352|7350.8|7346.8|0
1680649200000|2023-04-04 23:00:00|7353.3|7349.3|7354.1|7351.1|7356.3|7353.3|7352.3|7348.4|0
1680652800000|2023-04-05 00:00:00|7354|7351|7344.8|7341.8|7357.1|7354.1|7344.8|7341.8|0
1680656400000|2023-04-05 01:00:00|7344.7|7341.7|7339.6|7336.6|7349|7346|7337.9|7334.9|0
1680660000000|2023-04-05 02:00:00|7341.3|7338.3|7344.8|7341.8|7346.5|7343.5|7337.9|7334.9|0
1680663600000|2023-04-05 03:00:00|7345.6|7342.6|7339.6|7336.6|7346.5|7343.5|7339.6|7336.6|0
1680667200000|2023-04-05 04:00:00|7337.9|7334.9|7332.9|7329.9|7337.9|7334.9|7332|7329|0
1680670800000|2023-04-05 05:00:00|7334.6|7331.6|7333.4|7330.4|7335.7|7332.7|7329.8|7326.8|0
1680674400000|2023-04-05 06:00:00|7335|7332|7338.3|7336.3|7341.8|7339.8|7322|7320|1217
1680678000000|2023-04-05 07:00:00|7339|7337|7335.5|7334.5|7355.3|7354.3|7327.5|7326.5|7711
1680681600000|2023-04-05 08:00:00|7335.8|7334.8|7320.9|7319.9|7337.5|7336.5|7318.9|7317.9|3709
1680685200000|2023-04-05 09:00:00|7321.1|7320.1|7323.4|7322.4|7336.1|7335.1|7318.1|7317.1|2747
1680688800000|2023-04-05 10:00:00|7323.1|7322.1|7335.4|7334.4|7337.9|7336.9|7318.9|7317.9|2170
1680692400000|2023-04-05 11:00:00|7335.6|7334.6|7333.2|7332.2|7343.4|7342.4|7332.7|7331.7|2416
1680696000000|2023-04-05 12:00:00|7333|7332|7324.7|7323.7|7339.5|7338.5|7320.5|7319.5|5637
1680699600000|2023-04-05 13:00:00|7324.5|7323.5|7329.5|7328.5|7335.2|7334.2|7320.5|7319.5|4204
1680703200000|2023-04-05 14:00:00|7332.2|7331.2|7306.9|7305.9|7332.2|7331.2|7306.9|7305.9|7196
1680706800000|2023-04-05 15:00:00|7306.4|7305.4|7323.9|7321.9|7323.9|7321.9|7301.1|7300.1|18650
1680710400000|2023-04-05 16:00:00|7323.6|7321.6|7309.9|7307.9|7324.4|7322.4|7307.6|7305.6|1709
1680714000000|2023-04-05 17:00:00|7309.6|7307.6|7316.1|7314.1|7322.9|7320.9|7308.4|7306.4|873
1680717600000|2023-04-05 18:00:00|7315.9|7313.9|7327.1|7325.1|7327.9|7325.9|7315.6|7313.6|816
1680721200000|2023-04-05 19:00:00|7326.9|7324.9|7327.9|7325.9|7329.9|7327.9|7316.1|7314.1|989
1680724800000|2023-04-05 20:00:00|7328.5|7324.5|7324.9|7320.9|7330.7|7326.7|7324.3|7320.3|0
1680728400000|2023-04-05 21:00:00|7325.7|7321.7|7323|7319|7325.9|7321.9|7322|7318|0
1680732000000|2023-04-05 22:00:00|7323.2|7319.2|7325.3|7321.3|7330|7326|7319.2|7315.2|0
1680735600000|2023-04-05 23:00:00|7325.2|7321.2|7322.5|7319.5|7325.6|7322.6|7321.6|7318.6|0
1680739200000|2023-04-06 00:00:00|7322.1|7319.1|7317.5|7314.5|7324.7|7321.7|7311.9|7308.9|0
1680742800000|2023-04-06 01:00:00|7317.4|7314.4|7317.3|7314.3|7319.1|7316.1|7310.6|7307.6|0
1680746400000|2023-04-06 02:00:00|7315.6|7312.6|7314.1|7311.1|7317.3|7314.3|7312.2|7309.2|0
1680750000000|2023-04-06 03:00:00|7313.2|7310.2|7310.3|7307.3|7314.2|7311.2|7310.2|7307.2|0
1680753600000|2023-04-06 04:00:00|7310.2|7307.2|7307|7304|7310.3|7307.3|7307|7304|0
1680757200000|2023-04-06 05:00:00|7307.9|7304.9|7312.3|7309.3|7313.1|7310.1|7305.2|7302.2|0
1680760800000|2023-04-06 06:00:00|7312.8|7308.8|7322.1|7320.1|7332.6|7330.6|7309.6|7307.6|1689
1680764400000|2023-04-06 07:00:00|7321.6|7320.6|7330.4|7329.4|7337.9|7336.9|7318.6|7317.6|7133
1680768000000|2023-04-06 08:00:00|7331.2|7330.2|7337.7|7336.7|7342.2|7341.2|7327.4|7326.4|3156
1680771600000|2023-04-06 09:00:00|7337.4|7336.4|7330.4|7329.4|7340.2|7339.2|7315.7|7314.7|3698
1680775200000|2023-04-06 10:00:00|7330.2|7329.2|7340.4|7339.4|7340.4|7339.4|7317.4|7316.4|4557
1680778800000|2023-04-06 11:00:00|7340.2|7339.2|7343.2|7342.2|7344.9|7343.9|7334|7333|3407
1680782400000|2023-04-06 12:00:00|7343|7342|7334.5|7333.5|7345.2|7344.2|7329|7328|2205
1680786000000|2023-04-06 13:00:00|7334.2|7333.2|7321.5|7320.5|7335.5|7334.5|7312.2|7311.2|2936
1680789600000|2023-04-06 14:00:00|7322|7321|7325.7|7324.7|7338.7|7337.7|7320.5|7319.5|6051
1680793200000|2023-04-06 15:00:00|7325.2|7324.2|7346.2|7344.2|7346.7|7344.7|7323.7|7322.7|7330
1680796800000|2023-04-06 16:00:00|7346.7|7344.7|7348.7|7346.7|7355.7|7353.7|7345.7|7343.7|1702
1680800400000|2023-04-06 17:00:00|7349.2|7347.2|7347.7|7345.7|7352.9|7350.9|7346.2|7344.2|978
1680804000000|2023-04-06 18:00:00|7347.9|7345.9|7348.4|7346.4|7355.7|7353.7|7347.2|7345.2|638
1680807600000|2023-04-06 19:00:00|7348.9|7346.9|7342.4|7340.4|7350.7|7348.7|7338.9|7336.9|910
1680811200000|2023-04-06 20:00:00|7343.2|7339.2|7341|7337|7343.7|7339.7|7340.6|7336.6|0
1680814800000|2023-04-06 21:00:00|7340.5|7336.5|7337.7|7333.7|7340.7|7336.7|7337.7|7333.7|0
1680818400000|2023-04-06 22:00:00|7336.3|7332.3|7338.2|7334.2|7340.8|7336.8|7335.5|7331.5|0
1680822000000|2023-04-06 23:00:00|7337.9|7333.9|7335.5|7332.5|7338.2|7334.2|7334.3|7331.3|0
1680825600000|2023-04-07 00:00:00|7335|7332|7336.6|7333.6|7337.4|7334.4|7334.2|7331.2|0
1680829200000|2023-04-07 01:00:00|7336.1|7333.1|7334.4|7331.4|7338.4|7335.4|7333.9|7330.9|0
1680832800000|2023-04-07 02:00:00|7334.8|7331.8|7337|7334|7338.7|7335.7|7334.4|7331.4|0
1680836400000|2023-04-07 03:00:00|7337.5|7334.5|7337.9|7334.9|7338.8|7335.8|7336.7|7333.7|0
1680840000000|2023-04-07 04:00:00|7338.4|7335.4|7338.7|7335.7|7339.6|7336.6|7337.3|7334.3|0
1680843600000|2023-04-07 05:00:00|7338.8|7335.8|7341|7338|7341.5|7338.5|7337.4|7334.4|0
1680847200000|2023-04-07 06:00:00|7341.5|7338.5|7339.9|7335.9|7342.6|7338.6|7339.4|7335.4|0
1680850800000|2023-04-07 07:00:00|7340.1|7336.1|7335.5|7331.5|7340.1|7336.1|7333.7|7329.7|0
1680854400000|2023-04-07 08:00:00|7335|7331|7340.9|7336.9|7340.9|7336.9|7335|7331|0
1680858000000|2023-04-07 09:00:00|7340.8|7336.8|7341.4|7337.4|7343.3|7339.3|7339.1|7335.1|0
1680861600000|2023-04-07 10:00:00|7341.5|7337.5|7342.3|7338.3|7342.4|7338.4|7340.6|7336.6|0
1680865200000|2023-04-07 11:00:00|7342|7338|7336|7332|7343.2|7339.2|7335.2|7331.2|0
1680868800000|2023-04-07 12:00:00|7335.2|7331.2|7355.3|7351.3|7373|7369|7326.6|7322.6|0
1680872400000|2023-04-07 13:00:00|7354.8|7350.8|7362.3|7358.3|7363.9|7359.9|7354.8|7350.8|0
1681077600000|2023-04-09 22:00:00|7355.3|7351.3|7359.9|7355.9|7364.1|7360.1|7353.9|7349.9|0
1681081200000|2023-04-09 23:00:00|7359.4|7355.4|7348.5|7345.5|7359.4|7355.4|7346.9|7343.4|0
1681084800000|2023-04-10 00:00:00|7348.4|7345.4|7343.1|7340.1|7352.8|7349.8|7341.9|7338.9|0
1681088400000|2023-04-10 01:00:00|7343.6|7340.6|7345.4|7342.4|7346.5|7343.5|7341.4|7338.4|0
1681092000000|2023-04-10 02:00:00|7345.1|7342.1|7342.5|7339.5|7346.9|7343.9|7339|7336|0
1681095600000|2023-04-10 03:00:00|7343|7340|7341.7|7338.7|7343.5|7340.5|7340.4|7337.4|0
1681099200000|2023-04-10 04:00:00|7341.8|7338.8|7340.6|7337.6|7343.2|7340.2|7340|7337|0
1681102800000|2023-04-10 05:00:00|7341.1|7338.1|7336.3|7333.3|7341.4|7338.4|7335.4|7332.4|0
1681106400000|2023-04-10 06:00:00|7336.8|7332.8|7334.1|7330.1|7337.9|7333.9|7333.7|7329.7|0
1681110000000|2023-04-10 07:00:00|7334.2|7330.2|7341.5|7337.5|7341.5|7337.5|7333.2|7329.2|0
1681113600000|2023-04-10 08:00:00|7341.8|7337.8|7346.2|7342.2|7346.2|7342.2|7339.7|7335.7|0
1681117200000|2023-04-10 09:00:00|7346.3|7342.3|7348.8|7344.8|7351.5|7347.5|7345.7|7341.7|0
1681120800000|2023-04-10 10:00:00|7348.7|7344.7|7347.7|7343.7|7350.6|7346.6|7347.3|7343.3|0
1681124400000|2023-04-10 11:00:00|7347.3|7343.3|7333.8|7329.8|7348.2|7344.2|7328.6|7324.6|0
1681128000000|2023-04-10 12:00:00|7334.3|7330.3|7306.4|7302.4|7334.3|7330.3|7304.7|7300.7|0
1681131600000|2023-04-10 13:00:00|7305.9|7301.9|7301|7297|7311.2|7307.2|7294.3|7290.3|0
1681135200000|2023-04-10 14:00:00|7300.6|7296.6|7311.1|7307.1|7322.2|7318.2|7297.5|7293.5|0
1681138800000|2023-04-10 15:00:00|7311.6|7307.6|7316.4|7312.4|7329.2|7325.2|7311.1|7307.1|0
1681142400000|2023-04-10 16:00:00|7316|7312|7339.2|7335.2|7340.2|7336.2|7302.9|7298.9|0
1681146000000|2023-04-10 17:00:00|7339.5|7335.5|7343.9|7339.9|7348.3|7344.3|7336.1|7332.1|0
1681149600000|2023-04-10 18:00:00|7344|7340|7351.3|7347.3|7352.5|7348.5|7339.7|7335.7|0
1681153200000|2023-04-10 19:00:00|7351.6|7347.6|7363.6|7359.6|7363.9|7359.9|7341.9|7337.9|0
1681156800000|2023-04-10 20:00:00|7362.6|7358.6|7364.7|7360.7|7368.7|7364.7|7359.4|7355.4|0
1681160400000|2023-04-10 21:00:00|7364.8|7360.8|7357.8|7353.8|7365|7361|7357.7|7353.7|0
1681164000000|2023-04-10 22:00:00|7357.9|7353.9|7360.9|7356.9|7362.3|7358.3|7356.6|7352.6|0
1681167600000|2023-04-10 23:00:00|7360.4|7356.4|7364.2|7361.2|7364.6|7361.6|7360|7356|0
1681171200000|2023-04-11 00:00:00|7363.7|7360.7|7380.8|7377.8|7402.8|7399.8|7363.7|7360.7|0
1681174800000|2023-04-11 01:00:00|7380.7|7377.7|7385.2|7382.2|7389.1|7386.1|7377.3|7374.3|0
1681178400000|2023-04-11 02:00:00|7386|7383|7384.8|7381.8|7392|7389|7384.8|7381.8|0
1681182000000|2023-04-11 03:00:00|7383.1|7380.1|7374.1|7371.1|7384.7|7381.7|7374|7371|0
1681185600000|2023-04-11 04:00:00|7375.7|7372.7|7368.6|7365.6|7379.1|7376.1|7368.6|7365.6|0
1681189200000|2023-04-11 05:00:00|7368.7|7365.7|7367.4|7364.4|7370.6|7367.6|7363.7|7360.7|0
1681192800000|2023-04-11 06:00:00|7370.8|7367.8|7376.4|7374.4|7387.7|7385.7|7366.2|7364.2|3266
1681196400000|2023-04-11 07:00:00|7377.2|7376.2|7376.1|7375.1|7401.2|7400.2|7369.1|7368.1|11894
1681200000000|2023-04-11 08:00:00|7376.3|7375.3|7397.1|7396.1|7397.6|7396.6|7372.6|7371.6|4708
1681203600000|2023-04-11 09:00:00|7397.3|7396.3|7395.8|7394.8|7398.6|7397.6|7388.3|7387.3|4857
1681207200000|2023-04-11 10:00:00|7396.1|7395.1|7386.1|7385.1|7398.6|7397.6|7380.1|7379.1|7075
1681210800000|2023-04-11 11:00:00|7385.6|7384.6|7381.6|7380.6|7391.8|7390.8|7378.1|7377.1|3552
1681214400000|2023-04-11 12:00:00|7381.8|7380.8|7390.6|7389.6|7390.6|7389.6|7378.6|7377.6|6248
1681218000000|2023-04-11 13:00:00|7390.3|7389.3|7396.5|7395.5|7405.3|7404.3|7389.1|7388.1|5116
1681221600000|2023-04-11 14:00:00|7396.3|7395.3|7391.9|7390.9|7404.2|7403.2|7388.4|7387.4|3882
1681225200000|2023-04-11 15:00:00|7392.2|7391.2|7401.4|7399.4|7401.7|7399.7|7389.7|7387.7|11907
1681228800000|2023-04-11 16:00:00|7401.7|7399.7|7403.9|7401.9|7406.7|7404.7|7398.7|7396.7|1348
1681232400000|2023-04-11 17:00:00|7404.2|7402.2|7411.7|7409.7|7414.4|7412.4|7403.4|7401.4|801
1681236000000|2023-04-11 18:00:00|7411.9|7409.9|7414.2|7412.2|7417.7|7415.7|7409.2|7407.2|445
1681239600000|2023-04-11 19:00:00|7413.9|7411.9|7399.2|7397.2|7416.2|7414.2|7398.2|7396.2|948
1681243200000|2023-04-11 20:00:00|7401.2|7397.7|7405.4|7401.4|7408.7|7404.7|7401.2|7397.6|0
1681246800000|2023-04-11 21:00:00|7405.7|7401.7|7405.1|7401.1|7406.4|7402.4|7403.9|7399.9|0
1681250400000|2023-04-11 22:00:00|7404.8|7400.8|7407.2|7403.2|7409.1|7405.1|7403.9|7399.9|0
1681254000000|2023-04-11 23:00:00|7406.7|7402.7|7407.7|7404.7|7409.8|7406.8|7405.8|7402.3|0
1681257600000|2023-04-12 00:00:00|7407.3|7404.3|7401.1|7398.1|7410.7|7407.7|7396.1|7393.1|0
1681261200000|2023-04-12 01:00:00|7401.2|7398.2|7399.4|7396.4|7402.9|7399.9|7396|7393|0
1681264800000|2023-04-12 02:00:00|7399.5|7396.5|7401.2|7398.2|7401.2|7398.2|7396.1|7393.1|0
1681268400000|2023-04-12 03:00:00|7399.5|7396.5|7394.4|7391.4|7401.2|7398.2|7394.4|7391.4|0
1681272000000|2023-04-12 04:00:00|7394.5|7391.5|7398.4|7395.4|7400.1|7397.1|7394.4|7391.4|0
1681275600000|2023-04-12 05:00:00|7396.7|7393.7|7401|7398|7401|7398|7395|7392|0
1681279200000|2023-04-12 06:00:00|7401.5|7397.5|7394.9|7392.9|7401.5|7397.5|7389.7|7387.7|1467
1681282800000|2023-04-12 07:00:00|7394.4|7393.4|7416.8|7415.8|7419.3|7418.3|7393.2|7392.2|9370
1681286400000|2023-04-12 08:00:00|7417|7416|7416.3|7415.3|7433|7432|7410|7409|4250
1681290000000|2023-04-12 09:00:00|7416.5|7415.5|7423.8|7422.8|7426.3|7425.3|7410.3|7409.3|1925
1681293600000|2023-04-12 10:00:00|7423.5|7422.5|7420|7419|7429.3|7428.3|7417.8|7416.8|2499
1681297200000|2023-04-12 11:00:00|7419.8|7418.8|7418.4|7417.4|7421.8|7420.8|7410.3|7409.3|2398
1681300800000|2023-04-12 12:00:00|7418.1|7417.1|7430.1|7429.1|7465.9|7464.9|7410.9|7409.9|8049
1681304400000|2023-04-12 13:00:00|7430.6|7429.6|7410.6|7409.6|7434.9|7433.9|7404.6|7403.6|4544
1681308000000|2023-04-12 14:00:00|7411.1|7410.1|7394|7393|7420.2|7419.2|7393.2|7392.2|6690
1681311600000|2023-04-12 15:00:00|7394.2|7393.2|7447.2|7445.2|7453|7451|7380|7379|14462
1681315200000|2023-04-12 16:00:00|7448.2|7446.2|7451|7449|7454|7452|7441.5|7439.5|2456
1681318800000|2023-04-12 17:00:00|7451.2|7449.2|7453.2|7451.2|7459.5|7457.5|7443.7|7441.7|1307
1681322400000|2023-04-12 18:00:00|7453|7451|7439.2|7437.2|7462.2|7460.2|7436.7|7434.7|1399
1681326000000|2023-04-12 19:00:00|7439.5|7437.5|7434|7432|7443.7|7441.7|7426|7424|1661
1681329600000|2023-04-12 20:00:00|7436.4|7432.4|7431.1|7427.1|7437.8|7433.8|7428.3|7424.3|0
1681333200000|2023-04-12 21:00:00|7431.2|7427.2|7427.8|7423.8|7431.7|7427.7|7426.7|7422.7|0
1681336800000|2023-04-12 22:00:00|7428.8|7424.8|7419.3|7415.3|7429.3|7425.3|7417.5|7413.5|0
1681340400000|2023-04-12 23:00:00|7419.8|7415.8|7421.4|7418.4|7423.6|7420.6|7418|7414.5|0
1681344000000|2023-04-13 00:00:00|7421.6|7418.6|7431.6|7428.6|7431.8|7428.8|7420.9|7417.9|0
1681347600000|2023-04-13 01:00:00|7430.7|7427.7|7434.9|7431.9|7435|7432|7428.1|7425.1|0
1681351200000|2023-04-13 02:00:00|7436.6|7433.6|7439.8|7436.8|7443.4|7440.4|7433|7430|0
1681354800000|2023-04-13 03:00:00|7439.9|7436.9|7438.6|7435.6|7443.6|7440.6|7436.9|7433.9|0
1681358400000|2023-04-13 04:00:00|7437.7|7434.7|7438.4|7435.4|7440.3|7437.3|7436.7|7433.7|0
1681362000000|2023-04-13 05:00:00|7439.3|7436.3|7433.5|7430.5|7442|7439|7431.8|7428.8|0
1681365600000|2023-04-13 06:00:00|7435.2|7432.2|7449.5|7447.5|7453|7451|7435.2|7431.7|1463
1681369200000|2023-04-13 07:00:00|7449|7448|7465.5|7464.5|7476.7|7475.7|7443.7|7442.7|11021
1681372800000|2023-04-13 08:00:00|7465.7|7464.7|7460.5|7459.5|7481|7480|7454.5|7453.5|4806
1681376400000|2023-04-13 09:00:00|7460.7|7459.7|7465.5|7464.5|7474|7473|7457|7456|2971
1681380000000|2023-04-13 10:00:00|7466.3|7465.3|7470.3|7469.3|7471|7470|7457.8|7456.8|2201
1681383600000|2023-04-13 11:00:00|7470|7469|7469.5|7468.5|7477.5|7476.5|7466.8|7465.8|2988
1681387200000|2023-04-13 12:00:00|7469.8|7468.8|7479.5|7478.5|7488|7487|7468.5|7467.5|4160
1681390800000|2023-04-13 13:00:00|7479|7478|7460.5|7459.5|7486.8|7485.8|7456.8|7455.8|4038
1681394400000|2023-04-13 14:00:00|7461|7460|7472.1|7471.1|7480.1|7479.1|7457.8|7456.8|5005
1681398000000|2023-04-13 15:00:00|7471.8|7470.8|7486.6|7484.6|7488.1|7486.1|7471.8|7470.8|12677
1681401600000|2023-04-13 16:00:00|7486.8|7484.8|7490.8|7488.8|7492.6|7490.6|7484.3|7482.3|1110
1681405200000|2023-04-13 17:00:00|7491.1|7489.1|7499.8|7497.8|7501.1|7499.1|7487.3|7485.3|927
1681408800000|2023-04-13 18:00:00|7500.1|7498.1|7506.8|7504.8|7508.8|7506.8|7499.1|7497.1|825
1681412400000|2023-04-13 19:00:00|7507.1|7505.1|7509.1|7507.1|7509.8|7507.8|7504.1|7502.1|1061
1681416000000|2023-04-13 20:00:00|7510.2|7506.2|7501.1|7497.1|7511|7507|7499.7|7495.7|0
1681419600000|2023-04-13 21:00:00|7501.3|7497.3|7502.1|7498.1|7504|7500|7500.3|7496.3|0
1681423200000|2023-04-13 22:00:00|7502.8|7498.8|7506|7502|7507.7|7503.7|7499.5|7495.5|0
1681426800000|2023-04-13 23:00:00|7506.3|7502.3|7504|7501|7507.7|7503.8|7501.4|7498.4|0
1681430400000|2023-04-14 00:00:00|7504.5|7501.5|7509.6|7506.6|7513.2|7510.2|7497.2|7494.2|0
1681434000000|2023-04-14 01:00:00|7508|7505|7507.6|7504.6|7511.4|7508.4|7504.1|7501.1|0
1681437600000|2023-04-14 02:00:00|7505.9|7502.9|7502.8|7499.8|7509.6|7506.6|7502.8|7499.8|0
1681441200000|2023-04-14 03:00:00|7504.5|7501.5|7506.8|7503.8|7511|7508|7502.8|7499.8|0
1681444800000|2023-04-14 04:00:00|7506.7|7503.7|7506.9|7503.9|7507.1|7504.1|7504.9|7501.9|0
1681448400000|2023-04-14 05:00:00|7506.1|7503.1|7505.7|7502.7|7508.4|7505.4|7504|7501|0
1681452000000|2023-04-14 06:00:00|7504|7501|7502.3|7500.3|7508.6|7506.6|7496.3|7494.3|2216
1681455600000|2023-04-14 07:00:00|7501.8|7500.8|7507.5|7506.5|7509.1|7508.1|7491.3|7490.3|6639
1681459200000|2023-04-14 08:00:00|7507.8|7506.8|7496|7495|7510.8|7509.8|7492.3|7491.3|3592
1681462800000|2023-04-14 09:00:00|7495.8|7494.8|7505|7504|7507.8|7506.8|7492.3|7491.3|5700
1681466400000|2023-04-14 10:00:00|7505.3|7504.3|7508.3|7507.3|7509.3|7508.3|7493.3|7492.3|4019
1681470000000|2023-04-14 11:00:00|7508.5|7507.5|7514.9|7513.9|7519.9|7518.9|7504.8|7503.8|3294
1681473600000|2023-04-14 12:00:00|7515.1|7514.1|7515.9|7514.9|7531.9|7530.9|7509.4|7508.4|4330
1681477200000|2023-04-14 13:00:00|7515.6|7514.6|7526.9|7525.9|7534.4|7533.4|7510.4|7509.4|6497
1681480800000|2023-04-14 14:00:00|7526.6|7525.6|7520.2|7519.2|7531.4|7530.4|7514.1|7513.1|4678
1681484400000|2023-04-14 15:00:00|7520.4|7519.4|7513.7|7511.7|7523.7|7522.7|7509.7|7507.7|7269
1681488000000|2023-04-14 16:00:00|7513.9|7511.9|7506.4|7504.4|7514.9|7512.9|7503.2|7501.2|1462
1681491600000|2023-04-14 17:00:00|7506.2|7504.2|7510.7|7508.7|7515.7|7513.7|7500.9|7498.9|848
1681495200000|2023-04-14 18:00:00|7511.4|7509.4|7520.9|7518.9|7522.4|7520.4|7507.9|7505.9|313
1681498800000|2023-04-14 19:00:00|7520.7|7518.7|7524.2|7522.2|7527.4|7525.4|7506.7|7504.7|965
1681502400000|2023-04-14 20:00:00|7525.1|7521.1|7539.6|7535.6|7546.5|7542.5|7524.3|7520.3|0
1681682400000|2023-04-16 22:00:00|7541.4|7537.4|7538.8|7534.8|7542|7538|7531.4|7527.4|0
1681686000000|2023-04-16 23:00:00|7539.3|7535.3|7535.4|7532.4|7539.3|7535.3|7532.7|7529.7|0
1681689600000|2023-04-17 00:00:00|7535.1|7532.1|7528.2|7525.2|7539.4|7536.4|7528.2|7525.2|0
1681693200000|2023-04-17 01:00:00|7528.3|7525.3|7533.7|7530.7|7537.3|7534.3|7526.9|7523.9|0
1681696800000|2023-04-17 02:00:00|7535.5|7532.5|7532.7|7529.7|7536.1|7533.1|7530.3|7527.3|0
1681700400000|2023-04-17 03:00:00|7531|7528|7529.4|7526.4|7532.7|7529.7|7529.4|7526.4|0
1681704000000|2023-04-17 04:00:00|7529.5|7526.5|7527.7|7524.7|7531.2|7528.2|7527.5|7524.5|0
1681707600000|2023-04-17 05:00:00|7527.6|7524.6|7529|7526|7533|7530|7526.1|7523.1|0
1681711200000|2023-04-17 06:00:00|7527.3|7524.3|7527.9|7525.9|7538.4|7536.4|7521.7|7519.7|2944
1681714800000|2023-04-17 07:00:00|7527.4|7526.4|7536.3|7535.3|7552.7|7551.7|7527.4|7526.4|14061
1681718400000|2023-04-17 08:00:00|7536.5|7535.5|7524|7523|7541|7540|7518.3|7517.3|11488
1681722000000|2023-04-17 09:00:00|7524.3|7523.3|7519|7518|7529.3|7528.3|7515.5|7514.5|20411
1681725600000|2023-04-17 10:00:00|7519.3|7518.3|7522.3|7521.3|7525.8|7524.8|7518.8|7517.8|2766
1681729200000|2023-04-17 11:00:00|7522.5|7521.5|7513.6|7512.6|7523.3|7522.3|7509.8|7508.8|3565
1681732800000|2023-04-17 12:00:00|7513.9|7512.9|7505.1|7504.1|7515.9|7514.9|7503.6|7502.6|3456
1681736400000|2023-04-17 13:00:00|7504.9|7503.9|7513.4|7512.4|7514.6|7513.6|7502.4|7501.4|18587
1681740000000|2023-04-17 14:00:00|7513.1|7512.1|7503.2|7502.2|7517.4|7516.4|7500.2|7499.2|4535
1681743600000|2023-04-17 15:00:00|7503.4|7502.4|7502.9|7500.9|7504.7|7503.7|7493.7|7491.7|8542
1681747200000|2023-04-17 16:00:00|7503.2|7501.2|7504.2|7502.2|7506.4|7504.4|7500.4|7498.4|1572
1681750800000|2023-04-17 17:00:00|7503.9|7501.9|7496.4|7494.4|7505.4|7503.4|7496.2|7494.2|614
1681754400000|2023-04-17 18:00:00|7496.2|7494.2|7506.9|7504.9|7507.9|7505.9|7495.2|7493.2|481
1681758000000|2023-04-17 19:00:00|7507.4|7505.4|7517.2|7515.2|7518.2|7516.2|7507.4|7505.4|1076
1681761600000|2023-04-17 20:00:00|7518.5|7514.5|7520.2|7516.2|7527.7|7523.7|7518.5|7514.5|15771
1681765200000|2023-04-17 21:00:00|7520.6|7516.6|7520.1|7516.1|7521.2|7517.2|7519.7|7515.7|0
1681768800000|2023-04-17 22:00:00|7520.8|7516.8|7519.7|7515.7|7520.8|7516.8|7517|7513|0
1681772400000|2023-04-17 23:00:00|7519.2|7515.2|7519.2|7516.2|7521.1|7517.9|7517.4|7514.4|0
1681776000000|2023-04-18 00:00:00|7518.7|7515.7|7513.3|7510.3|7519.8|7516.8|7508|7505|0
1681779600000|2023-04-18 01:00:00|7513.4|7510.4|7515.2|7512.2|7520.3|7517.3|7511.6|7508.6|0
1681783200000|2023-04-18 02:00:00|7516.9|7513.9|7516.8|7513.8|7518.6|7515.6|7514.7|7511.7|0
1681786800000|2023-04-18 03:00:00|7516.9|7513.9|7513.4|7510.4|7518.5|7515.5|7511.6|7508.6|0
1681790400000|2023-04-18 04:00:00|7515.1|7512.1|7512.4|7509.4|7516|7513|7510.6|7507.6|0
1681794000000|2023-04-18 05:00:00|7510.7|7507.7|7515.9|7512.9|7519.6|7516.6|7510.7|7507.7|0
1681797600000|2023-04-18 06:00:00|7514.2|7511.2|7506.9|7504.9|7516.2|7514.2|7506.9|7504.9|2606
1681801200000|2023-04-18 07:00:00|7506.4|7505.4|7520.6|7519.6|7525.2|7524.2|7504.2|7503.2|26313
1681804800000|2023-04-18 08:00:00|7520.8|7519.8|7527.6|7526.6|7532.6|7531.6|7516.3|7515.3|18897
1681808400000|2023-04-18 09:00:00|7527.8|7526.8|7538.8|7537.8|7543.3|7542.3|7523.6|7522.6|7008
1681812000000|2023-04-18 10:00:00|7537.8|7536.8|7548.8|7547.8|7550.1|7549.1|7537.1|7536.1|7987
1681815600000|2023-04-18 11:00:00|7547.8|7546.8|7545.3|7544.3|7550.3|7549.3|7542|7541|10589
1681819200000|2023-04-18 12:00:00|7545|7544|7556.5|7555.5|7560.3|7559.3|7544.5|7543.5|12606
1681822800000|2023-04-18 13:00:00|7556.8|7555.8|7545|7544|7557|7556|7544.8|7543.8|19134
1681826400000|2023-04-18 14:00:00|7544.5|7543.5|7533.7|7532.7|7547.5|7546.5|7530.5|7529.5|9316
1681830000000|2023-04-18 15:00:00|7534.5|7533.5|7534|7532|7539.7|7537.7|7528|7526|10551
1681833600000|2023-04-18 16:00:00|7533.7|7531.7|7538|7536|7542.5|7540.5|7531.2|7529.2|1130
1681837200000|2023-04-18 17:00:00|7538.2|7536.2|7540.7|7538.7|7545.2|7543.2|7536.5|7534.5|1504
1681840800000|2023-04-18 18:00:00|7540.5|7538.5|7542.5|7540.5|7546.5|7544.5|7535.2|7533.2|837
1681844400000|2023-04-18 19:00:00|7543.2|7541.2|7551.2|7549.2|7553.5|7551.5|7542.2|7540.2|955
1681848000000|2023-04-18 20:00:00|7551.9|7547.9|7550.3|7546.3|7553.7|7549.7|7543.1|7539.1|42510
1681851600000|2023-04-18 21:00:00|7550.2|7546.2|7549.6|7545.6|7550.7|7546.7|7549.3|7545.3|0
1681855200000|2023-04-18 22:00:00|7549.5|7545.5|7549|7545|7549.5|7545.5|7545.1|7541.1|0
1681858800000|2023-04-18 23:00:00|7548.5|7544.5|7543.8|7540.8|7549|7545|7543.7|7540.7|0
1681862400000|2023-04-19 00:00:00|7543.3|7540.3|7540.4|7537.4|7544.9|7541.9|7538.8|7535.8|0
1681866000000|2023-04-19 01:00:00|7542.1|7539.1|7536.1|7533.1|7543.9|7540.9|7536|7533|0
1681869600000|2023-04-19 02:00:00|7534.4|7531.4|7534.1|7531.1|7537.4|7534.4|7534|7531|0
1681873200000|2023-04-19 03:00:00|7535.8|7532.8|7534|7531|7537.6|7534.6|7534|7531|0
1681876800000|2023-04-19 04:00:00|7534.8|7531.8|7531.4|7528.4|7534.9|7531.9|7531.3|7528.3|0
1681880400000|2023-04-19 05:00:00|7533.1|7530.1|7527.1|7524.1|7540.7|7537.7|7524.5|7521.5|0
1681884000000|2023-04-19 06:00:00|7528.8|7525.8|7521.7|7519.7|7530.7|7528.7|7520.7|7518.7|2334
1681887600000|2023-04-19 07:00:00|7521.2|7520.2|7534|7533|7541.7|7540.7|7519.7|7518.7|21321
1681891200000|2023-04-19 08:00:00|7533.8|7532.8|7528.3|7527.3|7539.3|7538.3|7525.3|7524.3|7146
1681894800000|2023-04-19 09:00:00|7528.5|7527.5|7520.3|7519.3|7529|7528|7513.5|7512.5|6687
1681898400000|2023-04-19 10:00:00|7520.5|7519.5|7533.5|7532.5|7533.8|7532.8|7517.3|7516.3|6331
1681902000000|2023-04-19 11:00:00|7533.3|7532.3|7530.3|7529.3|7537|7536|7528|7527|30524
1681905600000|2023-04-19 12:00:00|7530.5|7529.5|7532.8|7531.8|7537.3|7536.3|7527|7526|7907
1681909200000|2023-04-19 13:00:00|7533.3|7532.3|7543|7542|7546.3|7545.3|7532.8|7531.8|14622
1681912800000|2023-04-19 14:00:00|7543.3|7542.3|7555.7|7554.7|7559|7558|7541.8|7540.8|9668
1681916400000|2023-04-19 15:00:00|7556|7555|7554.2|7552.2|7559|7558|7548.5|7546.5|14567
1681920000000|2023-04-19 16:00:00|7554.7|7552.7|7560|7558|7563|7561|7554.5|7552.5|3313
1681923600000|2023-04-19 17:00:00|7560.2|7558.2|7564.2|7562.2|7565|7563|7558.2|7556.2|528
1681927200000|2023-04-19 18:00:00|7564.7|7562.7|7564.2|7562.2|7568|7566|7560.2|7558.2|289
1681930800000|2023-04-19 19:00:00|7564.5|7562.5|7562|7560|7566.5|7564.5|7560|7558|893
1681934400000|2023-04-19 20:00:00|7564|7558.5|7558.6|7554.6|7564|7558.5|7556.1|7552.1|9314
1681938000000|2023-04-19 21:00:00|7558.5|7554.5|7558.3|7554.3|7559.8|7555.8|7557.5|7553.5|0
1681941600000|2023-04-19 22:00:00|7557.1|7553.1|7551.6|7547.6|7557.8|7553.8|7549.2|7545.2|0
1681945200000|2023-04-19 23:00:00|7551.3|7547.3|7549.1|7546.1|7554.1|7551.1|7547.7|7544.7|0
1681948800000|2023-04-20 00:00:00|7549.6|7546.6|7555.8|7552.8|7556.5|7553.5|7548.7|7545.7|0
1681952400000|2023-04-20 01:00:00|7554.1|7551.1|7559.4|7556.4|7559.5|7556.5|7552.4|7549.4|0
1681956000000|2023-04-20 02:00:00|7559.5|7556.5|7555.9|7552.9|7561.2|7558.2|7554.2|7551.2|0
1681959600000|2023-04-20 03:00:00|7554.2|7551.2|7559.2|7556.2|7559.2|7556.2|7554.1|7551.1|0
1681963200000|2023-04-20 04:00:00|7559.3|7556.3|7557.5|7554.5|7561|7558|7557.3|7554.3|0
1681966800000|2023-04-20 05:00:00|7557.7|7554.7|7556.1|7553.1|7557.7|7554.7|7551.3|7548.3|0
1681970400000|2023-04-20 06:00:00|7556.6|7552.6|7542.5|7540.5|7562|7560|7542.2|7540.2|1567
1681974000000|2023-04-20 07:00:00|7542|7541|7522.4|7521.4|7545.2|7544.2|7517.5|7516.5|10113
1681977600000|2023-04-20 08:00:00|7522.2|7521.2|7519.7|7518.7|7526.4|7525.4|7511.9|7510.9|6160
1681981200000|2023-04-20 09:00:00|7519.4|7518.4|7519.2|7518.2|7529.7|7528.7|7516.2|7515.2|6096
1681984800000|2023-04-20 10:00:00|7519.4|7518.4|7519.2|7518.2|7521.9|7520.9|7512.4|7511.4|6442
1681988400000|2023-04-20 11:00:00|7518.9|7517.9|7510.7|7509.7|7524.7|7523.7|7510.7|7509.7|3472
1681992000000|2023-04-20 12:00:00|7510.4|7509.4|7520.4|7519.4|7522.9|7521.9|7507.2|7506.2|4745
1681995600000|2023-04-20 13:00:00|7520.7|7519.7|7523.2|7522.2|7528.2|7527.2|7515.4|7514.4|5771
1681999200000|2023-04-20 14:00:00|7522.9|7521.9|7535.6|7534.6|7543.1|7542.1|7520.4|7519.4|6992
1682002800000|2023-04-20 15:00:00|7535.8|7534.8|7537.8|7535.8|7541.3|7539.3|7527.3|7526.3|6744
1682006400000|2023-04-20 16:00:00|7538.3|7536.3|7558.3|7556.3|7559.1|7557.1|7532.8|7530.8|2211
1682010000000|2023-04-20 17:00:00|7558.1|7556.1|7555.3|7553.3|7561.6|7559.6|7555.1|7553.1|639
1682013600000|2023-04-20 18:00:00|7555.1|7553.1|7538.8|7536.8|7555.1|7553.1|7535.1|7533.1|533
1682017200000|2023-04-20 19:00:00|7539.1|7537.1|7544.1|7542.1|7544.1|7542.1|7525.3|7523.3|881
1682020800000|2023-04-20 20:00:00|7542.2|7538.2|7546|7542|7550.7|7546.7|7540.8|7536.8|0
1682024400000|2023-04-20 21:00:00|7545.9|7541.9|7544.2|7540.2|7546.8|7542.8|7544|7540|0
1682028000000|2023-04-20 22:00:00|7544.4|7540.4|7543.1|7539.1|7545.4|7541.4|7540.8|7536.8|0
1682031600000|2023-04-20 23:00:00|7543.3|7539.3|7540.6|7537.6|7546.9|7543|7538.8|7535.8|0
1682035200000|2023-04-21 00:00:00|7540.5|7537.5|7549.3|7546.3|7549.3|7546.3|7535.8|7532.8|0
1682038800000|2023-04-21 01:00:00|7547.6|7544.6|7544.1|7541.1|7549.3|7546.3|7540.7|7537.7|0
1682042400000|2023-04-21 02:00:00|7544|7541|7542.5|7539.5|7545.7|7542.7|7540.5|7537.5|0
1682046000000|2023-04-21 03:00:00|7542.6|7539.6|7543.9|7540.9|7545.9|7542.9|7542.3|7539.3|0
1682049600000|2023-04-21 04:00:00|7542.2|7539.2|7537|7534|7542.2|7539.2|7536.6|7533.6|0
1682053200000|2023-04-21 05:00:00|7536.9|7533.9|7538.1|7535.1|7544.9|7541.9|7536.9|7533.9|0
1682056800000|2023-04-21 06:00:00|7538.6|7534.6|7536.8|7534.8|7548.3|7546.3|7533.6|7531.6|2172
1682060400000|2023-04-21 07:00:00|7536.3|7535.3|7540.3|7539.3|7555.6|7554.6|7515.6|7514.6|11151
1682064000000|2023-04-21 08:00:00|7540.5|7539.5|7553.8|7552.8|7556|7555|7536.3|7535.3|3976
1682067600000|2023-04-21 09:00:00|7554|7553|7545.3|7544.3|7562.5|7561.5|7544|7543|4597
1682071200000|2023-04-21 10:00:00|7545|7544|7533.8|7532.8|7545.3|7544.3|7530.3|7529.3|3638
1682074800000|2023-04-21 11:00:00|7532.3|7531.3|7536.5|7535.5|7539.3|7538.3|7528.5|7527.5|2461
1682078400000|2023-04-21 12:00:00|7536|7535|7544.5|7543.5|7546|7545|7534|7533|5321
1682082000000|2023-04-21 13:00:00|7544.7|7543.7|7553|7552|7564.5|7563.5|7543.7|7542.7|10544
1682085600000|2023-04-21 14:00:00|7553.5|7552.5|7559.8|7558.8|7574.8|7573.8|7551.5|7550.5|7296
1682089200000|2023-04-21 15:00:00|7560|7559|7574.8|7572.8|7575.8|7573.8|7555.3|7553.3|9120
1682092800000|2023-04-21 16:00:00|7575|7573|7577.8|7575.8|7578.8|7576.8|7571.3|7569.3|1899
1682096400000|2023-04-21 17:00:00|7577.5|7575.5|7584.8|7582.8|7585.5|7583.5|7574.5|7572.5|866
1682100000000|2023-04-21 18:00:00|7585|7583|7584.5|7582.5|7588.5|7586.5|7580.3|7578.3|749
1682103600000|2023-04-21 19:00:00|7584.3|7582.3|7585.5|7583.5|7587.3|7585.3|7577.3|7575.3|900
1682107200000|2023-04-21 20:00:00|7586.8|7582.8|7581.4|7577.4|7586.9|7582.9|7580.3|7576.3|0
1682287200000|2023-04-23 22:00:00|7578.2|7574.2|7579|7575|7581.3|7577.3|7576.4|7572.4|0
1682290800000|2023-04-23 23:00:00|7579.6|7575.6|7577.9|7574.9|7581.8|7577.8|7577.6|7574.6|0
1682294400000|2023-04-24 00:00:00|7577.6|7574.6|7547.1|7544.1|7577.6|7574.6|7543.4|7540.4|0
1682298000000|2023-04-24 01:00:00|7545.4|7542.4|7545.5|7542.5|7575.9|7572.9|7545.4|7542.4|0
1682301600000|2023-04-24 02:00:00|7543.8|7540.8|7541.6|7538.6|7547.8|7544.8|7539.8|7536.8|0
1682305200000|2023-04-24 03:00:00|7541.4|7538.4|7543|7540|7543.1|7540.1|7539.9|7536.9|0
1682308800000|2023-04-24 04:00:00|7544.7|7541.7|7541.4|7538.4|7544.7|7541.7|7541.3|7538.3|0
1682312400000|2023-04-24 05:00:00|7543.1|7540.1|7536.9|7533.9|7543.1|7540.1|7535.7|7532.7|0
1682316000000|2023-04-24 06:00:00|7535.2|7532.2|7545.3|7543.3|7559.3|7557.3|7535.2|7531.7|2321
1682319600000|2023-04-24 07:00:00|7544.8|7543.8|7559.6|7558.6|7561.8|7560.8|7543.8|7542.8|5987
1682323200000|2023-04-24 08:00:00|7560.1|7559.1|7557.3|7556.3|7564.1|7563.1|7553.8|7552.8|2260
1682326800000|2023-04-24 09:00:00|7557.1|7556.1|7567.1|7566.1|7570.1|7569.1|7557.1|7556.1|1951
1682330400000|2023-04-24 10:00:00|7566.6|7565.6|7576.3|7575.3|7577.1|7576.1|7565.3|7564.3|4846
1682334000000|2023-04-24 11:00:00|7576.6|7575.6|7582.1|7581.1|7583.6|7582.6|7575.1|7574.1|7431
1682337600000|2023-04-24 12:00:00|7581.8|7580.8|7570.1|7569.1|7582.6|7581.6|7567.3|7566.3|1854
1682341200000|2023-04-24 13:00:00|7569.8|7568.8|7577.3|7576.3|7580.1|7579.1|7566.3|7565.3|2906
1682344800000|2023-04-24 14:00:00|7577.1|7576.1|7572.4|7571.4|7579.1|7578.1|7567.7|7566.7|4159
1682348400000|2023-04-24 15:00:00|7572.7|7571.7|7546.5|7544.5|7575.2|7574.2|7545|7543|10272
1682352000000|2023-04-24 16:00:00|7546|7544|7548.2|7546.2|7549.5|7547.5|7540.5|7538.5|1567
1682355600000|2023-04-24 17:00:00|7548.5|7546.5|7552.5|7550.5|7554.7|7552.7|7546.5|7544.5|708
1682359200000|2023-04-24 18:00:00|7552.7|7550.7|7548.5|7546.5|7554.2|7552.2|7546|7544|435
1682362800000|2023-04-24 19:00:00|7548.7|7546.7|7553.2|7551.2|7555.5|7553.5|7548.7|7546.7|1075
1682366400000|2023-04-24 20:00:00|7553.6|7549.6|7550|7546|7559.5|7555.5|7549.2|7545.2|0
1682370000000|2023-04-24 21:00:00|7549.7|7545.7|7547.5|7543.5|7551.2|7547.2|7547|7543|0
1682373600000|2023-04-24 22:00:00|7547.6|7543.6|7548.1|7544.1|7552.3|7548.3|7547.6|7543.6|0
1682377200000|2023-04-24 23:00:00|7548.4|7544.4|7548|7545|7551.6|7548.6|7547.2|7544.1|0
1682380800000|2023-04-25 00:00:00|7547.5|7544.5|7545.1|7542.1|7551.9|7548.9|7544.9|7541.9|0
1682384400000|2023-04-25 01:00:00|7546.8|7543.8|7539.5|7536.5|7547.6|7544.6|7539.5|7536.5|0
1682388000000|2023-04-25 02:00:00|7539.6|7536.6|7536.7|7533.7|7539.7|7536.7|7536.6|7533.6|0
1682391600000|2023-04-25 03:00:00|7536.6|7533.6|7534.5|7531.5|7538.4|7535.4|7534.4|7531.4|0
1682395200000|2023-04-25 04:00:00|7536.2|7533.2|7532|7529|7536.4|7533.4|7531.3|7528.3|0
1682398800000|2023-04-25 05:00:00|7532.1|7529.1|7541|7538|7541|7538|7528.9|7525.9|0
1682402400000|2023-04-25 06:00:00|7539.3|7536.3|7531.5|7529.5|7541.5|7539.5|7529.5|7527.5|2012
1682406000000|2023-04-25 07:00:00|7531.7|7529.7|7517.2|7516.2|7533|7532|7501.2|7500.2|9939
1682409600000|2023-04-25 08:00:00|7517.7|7516.7|7525.7|7524.7|7532.7|7531.7|7505.7|7504.7|3921
1682413200000|2023-04-25 09:00:00|7525.2|7524.2|7522.8|7521.8|7526.2|7525.2|7517.4|7516.4|2560
1682416800000|2023-04-25 10:00:00|7522.5|7521.5|7525.8|7524.8|7529.8|7528.8|7519.3|7518.3|1680
1682420400000|2023-04-25 11:00:00|7525.5|7524.5|7527.7|7526.7|7533.8|7532.8|7524.7|7523.7|1805
1682424000000|2023-04-25 12:00:00|7527.4|7526.4|7522.2|7521.2|7534.7|7533.7|7517.9|7516.9|1826
1682427600000|2023-04-25 13:00:00|7522.7|7521.7|7518.9|7517.9|7533.2|7532.2|7514.7|7513.7|3097
1682431200000|2023-04-25 14:00:00|7518.7|7517.7|7526.6|7525.6|7527.2|7526.2|7511.6|7510.6|6366
1682434800000|2023-04-25 15:00:00|7526.8|7525.8|7513.7|7511.7|7543.6|7542.6|7511.9|7509.9|11905
1682438400000|2023-04-25 16:00:00|7513.9|7511.9|7508.7|7506.7|7515.2|7513.2|7505.7|7503.7|2002
1682442000000|2023-04-25 17:00:00|7508.4|7506.4|7482.4|7480.4|7510.4|7508.4|7481.4|7479.4|1623
1682445600000|2023-04-25 18:00:00|7482.7|7480.7|7478.4|7476.4|7486.7|7484.7|7478.2|7476.2|1033
1682449200000|2023-04-25 19:00:00|7478.2|7476.2|7476.4|7474.4|7486.7|7484.7|7473.4|7471.4|985
1682452800000|2023-04-25 20:00:00|7476|7472|7494.2|7490.2|7494.6|7490.6|7474.2|7470.2|0
1682456400000|2023-04-25 21:00:00|7494.4|7490.4|7496.9|7492.9|7497.3|7493.3|7493.2|7489.2|0
1682460000000|2023-04-25 22:00:00|7496.7|7492.7|7498.2|7494.2|7503.5|7499.5|7493.4|7489.4|0
1682463600000|2023-04-25 23:00:00|7498|7494|7497.7|7494.7|7498.8|7495.8|7494.4|7490.4|0
1682467200000|2023-04-26 00:00:00|7497.4|7494.4|7493.9|7490.9|7498.4|7495.4|7483.7|7480.7|0
1682470800000|2023-04-26 01:00:00|7492.2|7489.2|7490.6|7487.6|7494.1|7491.1|7487.3|7484.3|0
1682474400000|2023-04-26 02:00:00|7488.9|7485.9|7492.5|7489.5|7494.2|7491.2|7487.2|7484.2|0
1682478000000|2023-04-26 03:00:00|7492.6|7489.6|7483.8|7480.8|7492.6|7489.6|7483.8|7480.8|0
1682481600000|2023-04-26 04:00:00|7482.2|7479.2|7486|7483|7486|7483|7480.4|7477.4|0
1682485200000|2023-04-26 05:00:00|7487.7|7484.7|7495.8|7492.8|7498.8|7495.8|7483.1|7480.1|0
1682488800000|2023-04-26 06:00:00|7496.3|7492.3|7487.4|7485.4|7497.4|7495.4|7480.7|7478.7|2390
1682492400000|2023-04-26 07:00:00|7486.9|7485.9|7455.5|7454.5|7501.9|7500.9|7444.3|7443.3|11177
1682496000000|2023-04-26 08:00:00|7455.8|7454.8|7483.3|7482.3|7492.8|7491.8|7440.3|7439.3|8724
1682499600000|2023-04-26 09:00:00|7483.8|7482.8|7462.3|7461.3|7488.8|7487.8|7457.5|7456.5|3773
1682503200000|2023-04-26 10:00:00|7463.5|7462.5|7456|7455|7478.3|7477.3|7454.8|7453.8|2445
1682506800000|2023-04-26 11:00:00|7456.3|7455.3|7453.4|7452.4|7468.4|7467.4|7445.3|7444.3|5162
1682510400000|2023-04-26 12:00:00|7453.6|7452.6|7460.6|7459.6|7465.4|7464.4|7446.6|7445.6|4793
1682514000000|2023-04-26 13:00:00|7461.4|7460.4|7448.4|7447.4|7467.4|7466.4|7446.4|7445.4|6487
1682517600000|2023-04-26 14:00:00|7448.1|7447.1|7450.7|7449.7|7451.5|7450.5|7427.2|7426.2|7788
1682521200000|2023-04-26 15:00:00|7451|7450|7468.5|7466.5|7472.5|7470.5|7451|7450|9708
1682524800000|2023-04-26 16:00:00|7469|7467|7464.7|7462.7|7473.2|7471.2|7461.5|7459.5|2016
1682528400000|2023-04-26 17:00:00|7464.5|7462.5|7445|7443|7467|7465|7442.7|7440.7|1157
1682532000000|2023-04-26 18:00:00|7445.2|7443.2|7430.2|7428.2|7445.7|7443.7|7427.5|7425.5|1282
1682535600000|2023-04-26 19:00:00|7430|7428|7432.5|7430.5|7437.2|7435.2|7422.5|7420.5|1494
1682539200000|2023-04-26 20:00:00|7433.1|7429.1|7443.4|7439.4|7446|7442|7430.7|7426.7|0
1682542800000|2023-04-26 21:00:00|7443.1|7439.1|7446.1|7442.1|7446.1|7442.1|7442.9|7438.9|0
1682546400000|2023-04-26 22:00:00|7446|7442|7442.3|7438.3|7446|7442|7439.4|7435.4|0
1682550000000|2023-04-26 23:00:00|7442.2|7438.2|7442|7439|7442.8|7439.3|7438.8|7435.8|0
1682553600000|2023-04-27 00:00:00|7441.8|7438.8|7435.6|7432.6|7441.8|7438.8|7432.2|7429.2|0
1682557200000|2023-04-27 01:00:00|7433.9|7430.9|7437.2|7434.2|7438.9|7435.9|7432.1|7429.1|0
1682560800000|2023-04-27 02:00:00|7435.5|7432.5|7438.9|7435.9|7440.7|7437.7|7435.5|7432.5|0
1682564400000|2023-04-27 03:00:00|7440.6|7437.6|7438.9|7435.9|7440.6|7437.6|7438.9|7435.9|0
1682568000000|2023-04-27 04:00:00|7439|7436|7442.7|7439.7|7442.7|7439.7|7439|7436|0
1682571600000|2023-04-27 05:00:00|7441|7438|7443.2|7440.2|7453.3|7450.3|7439.3|7436.3|0
1682575200000|2023-04-27 06:00:00|7443.7|7439.7|7446|7444|7447.5|7445.5|7434.5|7432.5|1903
1682578800000|2023-04-27 07:00:00|7445.5|7444.5|7486.5|7485.5|7492.5|7491.5|7444.5|7443.5|9093
1682582400000|2023-04-27 08:00:00|7486.2|7485.2|7499.5|7498.5|7500|7499|7480.5|7479.5|3631
1682586000000|2023-04-27 09:00:00|7499.2|7498.2|7494.7|7493.7|7503|7502|7492.5|7491.5|2895
1682589600000|2023-04-27 10:00:00|7494.5|7493.5|7490.2|7489.2|7498|7497|7481.7|7480.7|2296
1682593200000|2023-04-27 11:00:00|7490.5|7489.5|7495.8|7494.8|7496.3|7495.3|7485.4|7484.4|1616
1682596800000|2023-04-27 12:00:00|7495.5|7494.5|7504.5|7503.5|7506|7505|7494|7493|3306
1682600400000|2023-04-27 13:00:00|7505|7504|7490|7489|7508.3|7507.3|7486.3|7485.3|4066
1682604000000|2023-04-27 14:00:00|7491|7490|7478.1|7477.1|7494.1|7493.1|7475.9|7474.9|3865
1682607600000|2023-04-27 15:00:00|7478.4|7477.4|7474.8|7472.8|7486.6|7485.6|7466.8|7464.8|7560
1682611200000|2023-04-27 16:00:00|7474.6|7472.6|7487.1|7485.1|7488.6|7486.6|7474.1|7472.1|1406
1682614800000|2023-04-27 17:00:00|7487.3|7485.3|7498.3|7496.3|7501.6|7499.6|7486.8|7484.8|767
1682618400000|2023-04-27 18:00:00|7498.6|7496.6|7514.1|7512.1|7514.6|7512.6|7497.6|7495.6|853
1682622000000|2023-04-27 19:00:00|7513.8|7511.8|7521.1|7519.1|7521.1|7519.1|7508.6|7506.6|1685
1682625600000|2023-04-27 20:00:00|7520.4|7516.4|7524.2|7520.2|7536.7|7532.7|7514.4|7510.4|0
1682629200000|2023-04-27 21:00:00|7524.5|7520.5|7514|7510|7525.4|7521.4|7513.4|7509.4|0
1682632800000|2023-04-27 22:00:00|7514.1|7510.1|7514.1|7510.1|7519.2|7515.2|7509.6|7505.6|0
1682636400000|2023-04-27 23:00:00|7514.3|7510.3|7512.2|7509.2|7517.9|7513.9|7511.9|7508.9|0
1682640000000|2023-04-28 00:00:00|7512.5|7509.5|7502.1|7499.1|7513.3|7510.3|7501.7|7498.7|0
1682643600000|2023-04-28 01:00:00|7502.2|7499.2|7517.2|7514.2|7517.3|7514.3|7502.1|7499.1|0
1682647200000|2023-04-28 02:00:00|7515.5|7512.5|7512|7509|7515.5|7512.5|7511.8|7508.8|0
1682650800000|2023-04-28 03:00:00|7511.9|7508.9|7506.5|7503.5|7513.6|7510.6|7506.4|7503.4|0
1682654400000|2023-04-28 04:00:00|7506.4|7503.4|7507.6|7504.6|7513.3|7510.3|7504.8|7501.8|0
1682658000000|2023-04-28 05:00:00|7505.9|7502.9|7519.9|7516.9|7522.7|7519.7|7504.8|7501.8|0
1682661600000|2023-04-28 06:00:00|7518.3|7515.3|7498.3|7496.3|7519.6|7517.6|7497.3|7495.3|2008
1682665200000|2023-04-28 07:00:00|7497.8|7496.8|7460.8|7459.8|7505.6|7504.6|7458.6|7457.6|8715
1682668800000|2023-04-28 08:00:00|7461.1|7460.1|7412.3|7411.3|7463.1|7462.1|7405.1|7404.1|6391
1682672400000|2023-04-28 09:00:00|7412.1|7411.1|7434.8|7433.8|7440.6|7439.6|7400.8|7399.8|4742
1682676000000|2023-04-28 10:00:00|7435.3|7434.3|7416.1|7415.1|7445.3|7444.3|7415.6|7414.6|2550
1682679600000|2023-04-28 11:00:00|7416.3|7415.3|7430.5|7429.5|7439.3|7438.3|7412.7|7411.7|2039
1682683200000|2023-04-28 12:00:00|7430.3|7429.3|7446.5|7445.5|7449.8|7448.8|7425|7424|2497
1682686800000|2023-04-28 13:00:00|7446.3|7445.3|7457.3|7456.3|7460.8|7459.8|7446.3|7445.3|4552
1682690400000|2023-04-28 14:00:00|7457.5|7456.5|7469.3|7468.3|7488.8|7487.8|7456.5|7455.5|5929
1682694000000|2023-04-28 15:00:00|7469.5|7468.5|7495.8|7493.8|7497.5|7495.5|7458.8|7457.8|11809
1682697600000|2023-04-28 16:00:00|7496|7494|7497|7495|7498.3|7496.3|7487|7485|1684
1682701200000|2023-04-28 17:00:00|7496.8|7494.8|7493.5|7491.5|7501.3|7499.3|7489.3|7487.3|836
1682704800000|2023-04-28 18:00:00|7493.3|7491.3|7490.5|7488.5|7498.3|7496.3|7484.3|7482.3|633
1682708400000|2023-04-28 19:00:00|7490.3|7488.3|7495.3|7493.3|7501.3|7499.3|7484.3|7482.3|1331
1682712000000|2023-04-28 20:00:00|7498.3|7494.3|7500.4|7496.4|7506.2|7502.2|7497|7493|0
1682892000000|2023-04-30 22:00:00|7492.4|7488.4|7489.9|7485.9|7502|7498|7488.2|7484.2|0
1682895600000|2023-04-30 23:00:00|7486.2|7482.2|7480.7|7477.7|7489.2|7485.2|7479.1|7476.1|0
1682899200000|2023-05-01 00:00:00|7480.6|7477.6|7488.9|7485.9|7489.8|7486.8|7478.2|7475.2|0
1682902800000|2023-05-01 01:00:00|7489|7486|7487.1|7484.1|7490.8|7487.8|7485.4|7482.4|0
1682906400000|2023-05-01 02:00:00|7487.3|7484.3|7496.4|7493.4|7496.9|7493.9|7486.5|7483.5|0
1682910000000|2023-05-01 03:00:00|7496|7493|7495.4|7492.4|7499|7496|7492.3|7489.3|0
1682913600000|2023-05-01 04:00:00|7495.6|7492.6|7495.7|7492.7|7496.6|7493.6|7493.5|7490.5|0
1682917200000|2023-05-01 05:00:00|7495.4|7492.4|7497.3|7494.3|7499.2|7496.2|7492.1|7489.1|0
1682920800000|2023-05-01 06:00:00|7496.9|7493.9|7502.1|7498.1|7503.3|7499.3|7491.6|7487.6|0
1682924400000|2023-05-01 07:00:00|7501.4|7497.4|7493.5|7489.5|7502.4|7498.4|7491.7|7487.7|0
1682928000000|2023-05-01 08:00:00|7493.2|7489.2|7485.8|7481.8|7493.5|7489.5|7482.6|7478.6|0
1682931600000|2023-05-01 09:00:00|7485.6|7481.6|7490.8|7486.8|7494.2|7490.2|7485.3|7481.3|0
1682935200000|2023-05-01 10:00:00|7491.1|7487.1|7487.3|7483.3|7492.7|7488.7|7483.3|7479.3|0
1682938800000|2023-05-01 11:00:00|7486.9|7482.9|7477.5|7473.5|7488.2|7484.2|7476.6|7472.6|0
1682942400000|2023-05-01 12:00:00|7478|7474|7483.3|7479.3|7485.1|7481.1|7474.9|7470.9|0
1682946000000|2023-05-01 13:00:00|7482.8|7478.8|7498.1|7494.1|7504.1|7500.1|7473.8|7469.8|0
1682949600000|2023-05-01 14:00:00|7498|7494|7507.8|7503.8|7509.7|7505.7|7487|7483|0
1682953200000|2023-05-01 15:00:00|7508.3|7504.3|7489.2|7485.2|7510.9|7506.9|7477.7|7473.7|0
1682956800000|2023-05-01 16:00:00|7488.9|7484.9|7505|7501|7512.8|7508.8|7488.9|7484.9|0
1682960400000|2023-05-01 17:00:00|7504.6|7500.6|7500.6|7496.6|7507.2|7503.2|7492.9|7488.9|0
1682964000000|2023-05-01 18:00:00|7500.1|7496.1|7486.3|7482.3|7502|7498|7471.5|7467.5|0
1682967600000|2023-05-01 19:00:00|7486.8|7482.8|7476.7|7472.7|7488.5|7484.5|7471.3|7467.3|0
1682971200000|2023-05-01 20:00:00|7476.2|7472.2|7466.4|7462.4|7483.7|7479.7|7464.8|7460.8|0
1682974800000|2023-05-01 21:00:00|7466.5|7462.5|7466.2|7462.2|7467.7|7463.7|7466|7462|0
1682978400000|2023-05-01 22:00:00|7466|7462|7466|7462|7468.2|7464.2|7462.4|7458.4|0
1682982000000|2023-05-01 23:00:00|7465.8|7461.8|7465.1|7462.1|7468.8|7464.8|7464.2|7461.2|0
1682985600000|2023-05-02 00:00:00|7465|7462|7484|7481|7493.6|7490.6|7463.7|7460.7|0
1682989200000|2023-05-02 01:00:00|7482.3|7479.3|7488.7|7485.7|7495.8|7492.8|7482.3|7479.3|0
1682992800000|2023-05-02 02:00:00|7488.9|7485.9|7490.3|7487.3|7490.6|7487.6|7483.8|7480.8|0
1682996400000|2023-05-02 03:00:00|7492.3|7489.3|7493.6|7490.6|7493.9|7490.9|7490.6|7487.6|0
1683000000000|2023-05-02 04:00:00|7495.3|7492.3|7490|7487|7495.3|7492.3|7484.7|7481.7|0
1683003600000|2023-05-02 05:00:00|7488|7485|7490.1|7487.1|7491.9|7488.9|7486.3|7483.3|0
1683007200000|2023-05-02 06:00:00|7489.2|7486.2|7482.8|7480.8|7494.1|7492.1|7482.6|7480.6|1765
1683010800000|2023-05-02 07:00:00|7482.3|7481.3|7461.5|7460.5|7505.8|7504.8|7459.8|7458.8|12454
1683014400000|2023-05-02 08:00:00|7461.8|7460.8|7457.1|7456.1|7466.9|7465.9|7448|7447|5367
1683018000000|2023-05-02 09:00:00|7454.6|7453.6|7460.4|7459.4|7468.4|7467.4|7448.4|7447.4|3770
1683021600000|2023-05-02 10:00:00|7459.6|7458.6|7459.4|7458.4|7464.9|7463.9|7450.1|7449.1|2265
1683025200000|2023-05-02 11:00:00|7459.1|7458.1|7456.5|7455.5|7464.4|7463.4|7451.8|7450.8|3364
1683028800000|2023-05-02 12:00:00|7456.3|7455.3|7439.3|7438.3|7456.5|7455.5|7438.5|7437.5|2516
1683032400000|2023-05-02 13:00:00|7439.8|7438.8|7424.5|7423.5|7440.3|7439.3|7422.3|7421.3|5536
1683036000000|2023-05-02 14:00:00|7425|7424|7383.8|7382.8|7428|7427|7382.6|7381.6|10261
1683039600000|2023-05-02 15:00:00|7384.1|7383.1|7388|7386|7395.7|7393.7|7370.7|7368.7|15186
1683043200000|2023-05-02 16:00:00|7388.2|7386.2|7397.7|7395.7|7398.5|7396.5|7382.5|7380.5|1803
1683046800000|2023-05-02 17:00:00|7398|7396|7410|7408|7414|7412|7395.2|7393.2|909
1683050400000|2023-05-02 18:00:00|7410.2|7408.2|7413.7|7411.7|7415.2|7413.2|7400.2|7398.2|724
1683054000000|2023-05-02 19:00:00|7413.2|7411.2|7411.2|7409.2|7417|7415|7409.2|7407.2|829
1683057600000|2023-05-02 20:00:00|7409.2|7405.2|7406.8|7402.8|7418.3|7414.3|7405.9|7401.9|0
1683061200000|2023-05-02 21:00:00|7407.1|7403.1|7407.3|7403.3|7409.2|7405.2|7406.5|7402.5|0
1683064800000|2023-05-02 22:00:00|7407.4|7403.4|7408.9|7404.9|7412.2|7408.2|7405.4|7401.4|0
1683068400000|2023-05-02 23:00:00|7409.1|7405.1|7416.8|7413.8|7416.8|7413.8|7407|7403|0
1683072000000|2023-05-03 00:00:00|7417.1|7414.1|7410.8|7407.8|7417.2|7414.2|7399.8|7396.8|0
1683075600000|2023-05-03 01:00:00|7412.5|7409.5|7405.6|7402.6|7412.5|7409.5|7402.5|7399.5|0
1683079200000|2023-05-03 02:00:00|7405.7|7402.7|7410.8|7407.8|7412.5|7409.5|7405.7|7402.7|0
1683082800000|2023-05-03 03:00:00|7410.9|7407.9|7412.4|7409.4|7412.6|7409.6|7407.3|7404.3|0
1683086400000|2023-05-03 04:00:00|7412.5|7409.5|7412.1|7409.1|7414.4|7411.4|7409.1|7406.1|0
1683090000000|2023-05-03 05:00:00|7413.8|7410.8|7419.4|7416.4|7427.4|7424.4|7413.8|7410.8|0
1683093600000|2023-05-03 06:00:00|7418.4|7415.4|7414.5|7412.5|7424.5|7422.5|7411|7409|1741
1683097200000|2023-05-03 07:00:00|7414|7413|7422.2|7421.2|7427.4|7426.4|7405.7|7404.7|8410
1683100800000|2023-05-03 08:00:00|7423.2|7422.2|7425.2|7424.2|7438.7|7437.7|7414.4|7413.4|4193
1683104400000|2023-05-03 09:00:00|7424.9|7423.9|7437.7|7436.7|7438.7|7437.7|7424.2|7423.2|2674
1683108000000|2023-05-03 10:00:00|7437.9|7436.9|7425.9|7424.9|7447.2|7446.2|7416.2|7415.2|3056
1683111600000|2023-05-03 11:00:00|7426.7|7425.7|7422.2|7421.2|7439.7|7438.7|7421|7420|2193
1683115200000|2023-05-03 12:00:00|7422|7421|7405.7|7404.7|7436|7435|7405|7404|3037
1683118800000|2023-05-03 13:00:00|7406|7405|7407.2|7406.2|7418.5|7417.5|7403|7402|5013
1683122400000|2023-05-03 14:00:00|7407.5|7406.5|7406.1|7405.1|7413.1|7412.1|7399.5|7398.5|4954
1683126000000|2023-05-03 15:00:00|7406.6|7405.6|7414.6|7412.6|7414.6|7412.6|7396.3|7394.6|8944
1683129600000|2023-05-03 16:00:00|7414.3|7412.3|7424.3|7422.3|7424.3|7422.3|7411.6|7409.6|1386
1683133200000|2023-05-03 17:00:00|7424.1|7422.1|7425.3|7423.3|7430.6|7428.6|7420.3|7418.3|613
1683136800000|2023-05-03 18:00:00|7424.8|7422.8|7428.6|7426.6|7443.8|7441.8|7407.3|7405.3|2451
1683140400000|2023-05-03 19:00:00|7428.1|7426.1|7384.1|7382.1|7437.3|7435.3|7381.8|7379.8|2002
1683144000000|2023-05-03 20:00:00|7386.1|7379.9|7364.7|7360.7|7401.8|7397.8|7362.6|7358.6|0
1683147600000|2023-05-03 21:00:00|7364.9|7360.9|7361.9|7357.9|7372.4|7368.4|7361.9|7357.9|0
1683151200000|2023-05-03 22:00:00|7361.7|7357.7|7369.9|7365.9|7370.5|7366.5|7341.6|7337.6|0
1683154800000|2023-05-03 23:00:00|7369.7|7365.7|7374.5|7371.5|7375.2|7372.2|7364.5|7360.5|0
1683158400000|2023-05-04 00:00:00|7374.4|7371.4|7370.8|7367.8|7374.4|7371.4|7365|7362|0
1683162000000|2023-05-04 01:00:00|7369.1|7366.1|7386.9|7383.9|7388.7|7385.7|7367.4|7364.4|0
1683165600000|2023-05-04 02:00:00|7390.3|7387.3|7398.7|7395.7|7398.7|7395.7|7388.6|7385.6|0
1683169200000|2023-05-04 03:00:00|7398.6|7395.6|7395.7|7392.7|7402|7399|7394.2|7391.2|0
1683172800000|2023-05-04 04:00:00|7395.6|7392.6|7396.4|7393.4|7400.8|7397.8|7386.6|7383.6|0
1683176400000|2023-05-04 05:00:00|7396.5|7393.5|7393.9|7390.9|7396.5|7393.5|7388.1|7385.1|0
1683180000000|2023-05-04 06:00:00|7395.5|7392.5|7385.8|7383.8|7396.8|7394.8|7377.1|7375.1|1595
1683183600000|2023-05-04 07:00:00|7385.3|7384.3|7391.1|7390.1|7395.1|7394.1|7335.3|7334.3|12675
1683187200000|2023-05-04 08:00:00|7391.3|7390.3|7367.8|7366.8|7394.3|7393.3|7363.1|7362.1|4108
1683190800000|2023-05-04 09:00:00|7367.3|7366.3|7349.3|7348.3|7374.1|7373.1|7346.6|7345.6|3239
1683194400000|2023-05-04 10:00:00|7348.6|7347.6|7337.1|7336.1|7356.1|7355.1|7330.1|7329.1|3218
1683198000000|2023-05-04 11:00:00|7337.3|7336.3|7327.3|7326.3|7340.3|7339.3|7324.1|7323.1|3178
1683201600000|2023-05-04 12:00:00|7327.6|7326.6|7334.6|7333.6|7353.3|7352.3|7314.3|7313.3|6300
1683205200000|2023-05-04 13:00:00|7334.3|7333.3|7351.6|7350.6|7356.8|7355.8|7317.3|7316.3|7178
1683208800000|2023-05-04 14:00:00|7351.8|7350.8|7336.3|7335.3|7357.1|7356.1|7319.1|7318.1|8664
1683212400000|2023-05-04 15:00:00|7336.1|7335.1|7333.6|7331.6|7353.6|7352.6|7329.6|7327.6|11802
1683216000000|2023-05-04 16:00:00|7333.3|7331.3|7352.8|7350.8|7352.8|7350.8|7322.6|7320.6|1822
1683219600000|2023-05-04 17:00:00|7353.1|7351.1|7357.3|7355.3|7368.3|7366.3|7348.3|7346.3|1494
1683223200000|2023-05-04 18:00:00|7358.1|7356.1|7351.3|7349.3|7359.6|7357.6|7343.6|7341.6|808
1683226800000|2023-05-04 19:00:00|7351.1|7349.1|7348.1|7346.1|7360.3|7358.3|7342.1|7340.1|1011
1683230400000|2023-05-04 20:00:00|7350.8|7346.8|7349|7345|7361|7357|7345.6|7341.6|0
1683234000000|2023-05-04 21:00:00|7349.3|7345.3|7352.1|7348.1|7353.6|7349.6|7348.1|7344.1|0
1683237600000|2023-05-04 22:00:00|7352.2|7348.2|7365.8|7361.8|7365.8|7361.8|7352.1|7348.1|0
1683241200000|2023-05-04 23:00:00|7366.1|7362.1|7363.7|7360.7|7367.2|7364.2|7362.4|7359.1|0
1683244800000|2023-05-05 00:00:00|7364.1|7361.1|7366.6|7363.6|7371.7|7368.7|7356.2|7353.2|0
1683248400000|2023-05-05 01:00:00|7364.9|7361.9|7368.6|7365.6|7368.6|7365.6|7363.2|7360.2|0
1683252000000|2023-05-05 02:00:00|7368.5|7365.5|7367.5|7364.5|7371.6|7368.6|7360|7357|0
1683255600000|2023-05-05 03:00:00|7369.1|7366.1|7371|7368|7371|7368|7364.1|7361.1|0
1683259200000|2023-05-05 04:00:00|7370.9|7367.9|7370|7367|7371.9|7368.9|7367.8|7364.8|0
1683262800000|2023-05-05 05:00:00|7371.7|7368.7|7363.6|7360.6|7371.7|7368.7|7362.7|7359.7|0
1683266400000|2023-05-05 06:00:00|7365.2|7362.2|7385.6|7383.6|7389.1|7387.1|7363.1|7360.1|1832
1683270000000|2023-05-05 07:00:00|7385.1|7384.1|7372.2|7371.2|7395.1|7394.1|7368.1|7367.1|9089
1683273600000|2023-05-05 08:00:00|7372.5|7371.5|7383.2|7382.2|7387.2|7386.2|7353.5|7352.5|5407
1683277200000|2023-05-05 09:00:00|7383.5|7382.5|7365.2|7364.2|7384.5|7383.5|7357|7356|3735
1683280800000|2023-05-05 10:00:00|7365.5|7364.5|7372.7|7371.7|7382.5|7381.5|7364.7|7363.7|3556
1683284400000|2023-05-05 11:00:00|7373|7372|7387|7386|7392|7391|7371.5|7370.5|2284
1683288000000|2023-05-05 12:00:00|7387.3|7386.3|7397.5|7396.5|7407.8|7406.8|7375.5|7374.5|6575
1683291600000|2023-05-05 13:00:00|7397.8|7396.8|7409.8|7408.8|7415.3|7414.3|7396.3|7395.3|4463
1683295200000|2023-05-05 14:00:00|7410.5|7409.5|7434.5|7433.5|7435.5|7434.5|7406.3|7405.3|6867
1683298800000|2023-05-05 15:00:00|7434|7433|7422.7|7420.7|7438.5|7437.5|7419|7417|10554
1683302400000|2023-05-05 16:00:00|7423|7421|7425.7|7423.7|7427.2|7425.2|7418.5|7416.5|1641
1683306000000|2023-05-05 17:00:00|7426|7424|7431.2|7429.2|7432.2|7430.2|7425|7423|834
1683309600000|2023-05-05 18:00:00|7431|7429|7445.7|7443.7|7449.5|7447.5|7430.7|7428.7|824
1683313200000|2023-05-05 19:00:00|7445.5|7443.5|7441.5|7439.5|7448.7|7446.7|7439|7437|1226
1683316800000|2023-05-05 20:00:00|7443.3|7439.3|7440.2|7436.2|7447.3|7443.3|7436.1|7432.1|0
1683496800000|2023-05-07 22:00:00|7447.8|7443.8|7444|7440|7450.2|7446.2|7442.9|7438.9|0
1683500400000|2023-05-07 23:00:00|7443.5|7439.5|7435|7432|7449.2|7445.2|7434.4|7431.4|0
1683504000000|2023-05-08 00:00:00|7434.5|7431.5|7435.5|7432.5|7440.8|7437.8|7429.3|7426.3|0
1683507600000|2023-05-08 01:00:00|7435.6|7432.6|7434.3|7431.3|7439.3|7436.3|7429|7426|0
1683511200000|2023-05-08 02:00:00|7433.5|7430.5|7436.3|7433.3|7438|7435|7430.9|7427.9|0
1683514800000|2023-05-08 03:00:00|7436.4|7433.4|7429.3|7426.3|7438.1|7435.1|7429.3|7426.3|0
1683518400000|2023-05-08 04:00:00|7431|7428|7430.9|7427.9|7432.7|7429.7|7430.9|7427.9|0
1683522000000|2023-05-08 05:00:00|7431|7428|7429.7|7426.7|7433.1|7430.1|7428|7425|0
1683525600000|2023-05-08 06:00:00|7431.4|7428.4|7431.2|7429.2|7435.2|7433.2|7425.7|7423.7|968
1683529200000|2023-05-08 07:00:00|7430.7|7429.7|7446.5|7445.5|7449|7448|7413.5|7412.5|8100
1683532800000|2023-05-08 08:00:00|7446|7445|7436.6|7435.6|7450.6|7449.6|7432.6|7431.6|2727
1683536400000|2023-05-08 09:00:00|7436.3|7435.3|7444.3|7443.3|7446.6|7445.6|7435.3|7434.3|1597
1683540000000|2023-05-08 10:00:00|7444.1|7443.1|7449.8|7448.8|7450.6|7449.6|7441.8|7440.8|1142
1683543600000|2023-05-08 11:00:00|7450.1|7449.1|7453.1|7452.1|7456.3|7455.3|7449.3|7448.3|1408
1683547200000|2023-05-08 12:00:00|7452.8|7451.8|7451.1|7450.1|7457.1|7456.1|7447.3|7446.3|1820
1683550800000|2023-05-08 13:00:00|7450.6|7449.6|7433.6|7432.6|7451.6|7450.6|7432.1|7431.1|3249
1683554400000|2023-05-08 14:00:00|7433.3|7432.3|7440.7|7439.7|7440.7|7439.7|7429.2|7428.2|3698
1683558000000|2023-05-08 15:00:00|7440.4|7439.4|7430|7428|7443.7|7442.7|7422|7420|6066
1683561600000|2023-05-08 16:00:00|7430.3|7428.3|7423.8|7421.8|7431.3|7429.3|7422|7420|840
1683565200000|2023-05-08 17:00:00|7424|7422|7430.5|7428.5|7431.3|7429.3|7422.5|7420.5|308
1683568800000|2023-05-08 18:00:00|7430.8|7428.8|7435|7433|7436|7434|7416.8|7414.8|405
1683572400000|2023-05-08 19:00:00|7435.3|7433.3|7433.3|7431.3|7435.3|7433.3|7429|7427|522
1683576000000|2023-05-08 20:00:00|7435|7431|7432.3|7428.3|7437.8|7433.8|7431.3|7427.3|0
1683579600000|2023-05-08 21:00:00|7432.2|7428.2|7433.1|7429.1|7435.2|7431.2|7431.2|7427.2|0
1683583200000|2023-05-08 22:00:00|7433|7429|7430|7426|7433|7429|7429.5|7425.5|0
1683586800000|2023-05-08 23:00:00|7430.4|7426.4|7429.9|7426.9|7432.2|7428.2|7428.1|7425.1|0
1683590400000|2023-05-09 00:00:00|7429.6|7426.6|7430.2|7427.2|7435.6|7432.6|7427.3|7424.3|0
1683594000000|2023-05-09 01:00:00|7428.5|7425.5|7432|7429|7433.8|7430.8|7428.5|7425.5|0
1683597600000|2023-05-09 02:00:00|7432.1|7429.1|7434|7431|7434|7431|7430.4|7427.4|0
1683601200000|2023-05-09 03:00:00|7432.3|7429.3|7435.7|7432.7|7435.7|7432.7|7430.6|7427.6|0
1683604800000|2023-05-09 04:00:00|7434|7431|7435.5|7432.5|7439.1|7436.1|7434|7431|0
1683608400000|2023-05-09 05:00:00|7436.3|7433.3|7430.6|7427.6|7439|7436|7430.6|7427.6|0
1683612000000|2023-05-09 06:00:00|7429|7426|7421.3|7419.3|7432.8|7430.8|7419.3|7417.3|1370
1683615600000|2023-05-09 07:00:00|7420.8|7419.8|7407.8|7406.8|7424.8|7423.8|7403|7402|7183
1683619200000|2023-05-09 08:00:00|7408.3|7407.3|7393.3|7392.3|7414.3|7413.3|7387.3|7386.3|3718
1683622800000|2023-05-09 09:00:00|7393|7392|7380.9|7379.9|7396|7395|7376.1|7375.1|5087
1683626400000|2023-05-09 10:00:00|7381.4|7380.4|7374.1|7373.1|7381.9|7380.9|7370.6|7369.6|3273
1683630000000|2023-05-09 11:00:00|7373.4|7372.4|7363.4|7362.4|7377.6|7376.6|7356.9|7355.9|2830
1683633600000|2023-05-09 12:00:00|7363.1|7362.1|7361.9|7360.9|7372.9|7371.9|7359.6|7358.6|3564
1683637200000|2023-05-09 13:00:00|7361.4|7360.4|7381.4|7380.4|7382.9|7381.9|7359.4|7358.4|5304
1683640800000|2023-05-09 14:00:00|7381.1|7380.1|7385.4|7384.4|7388.9|7387.9|7372.1|7371.1|6088
1683644400000|2023-05-09 15:00:00|7385.9|7384.9|7384.9|7382.9|7396.9|7394.9|7383.4|7381.4|11118
1683648000000|2023-05-09 16:00:00|7385.1|7383.1|7390.1|7388.1|7391.1|7389.1|7384.4|7382.4|953
1683651600000|2023-05-09 17:00:00|7390.4|7388.4|7397.6|7395.6|7398.4|7396.4|7387.1|7385.1|450
1683655200000|2023-05-09 18:00:00|7397.9|7395.9|7396.9|7394.9|7400.9|7398.9|7393.6|7391.6|520
1683658800000|2023-05-09 19:00:00|7397.4|7395.4|7394.6|7392.6|7400.9|7398.9|7392.9|7390.9|762
1683662400000|2023-05-09 20:00:00|7395.6|7391.6|7396.1|7392.1|7402.7|7398.7|7393.4|7389.4|0
1683666000000|2023-05-09 21:00:00|7396|7392|7395.7|7391.7|7396.3|7392.3|7393.6|7389.6|0
1683669600000|2023-05-09 22:00:00|7393.9|7389.9|7399.5|7395.5|7400.9|7396.9|7392|7388|0
1683673200000|2023-05-09 23:00:00|7399|7395|7401.1|7398.1|7402.8|7399.8|7397.5|7394.5|0
1683676800000|2023-05-10 00:00:00|7400.6|7397.6|7400.5|7397.5|7405.5|7402.5|7398.3|7395.3|0
1683680400000|2023-05-10 01:00:00|7402.2|7399.2|7400.4|7397.4|7402.2|7399.2|7398.7|7395.7|0
1683684000000|2023-05-10 02:00:00|7402.1|7399.1|7400.3|7397.3|7402.1|7399.1|7398.5|7395.5|0
1683687600000|2023-05-10 03:00:00|7402|7399|7399.8|7396.8|7402|7399|7399.8|7396.8|0
1683691200000|2023-05-10 04:00:00|7398.1|7395.1|7401.3|7398.3|7402.2|7399.2|7398|7395|0
1683694800000|2023-05-10 05:00:00|7402.1|7399.1|7394.9|7391.9|7403|7400|7392.7|7389.7|0
1683698400000|2023-05-10 06:00:00|7395.4|7391.4|7403.6|7401.6|7406.9|7404.9|7394.4|7391.4|1233
1683702000000|2023-05-10 07:00:00|7403.1|7402.1|7373.4|7372.4|7416.1|7415.1|7371.4|7370.4|7899
1683705600000|2023-05-10 08:00:00|7373.1|7372.1|7381.1|7380.1|7384.9|7383.9|7365.4|7364.4|3338
1683709200000|2023-05-10 09:00:00|7380.9|7379.9|7379.4|7378.4|7384.6|7383.6|7372.4|7371.4|2396
1683712800000|2023-05-10 10:00:00|7379.9|7378.9|7381.4|7380.4|7381.9|7380.9|7372.9|7371.9|4712
1683716400000|2023-05-10 11:00:00|7381.9|7380.9|7377.3|7376.3|7383.1|7382.1|7376.8|7375.8|1438
1683720000000|2023-05-10 12:00:00|7376.8|7375.8|7397.3|7396.3|7408.8|7407.8|7374.3|7373.3|5720
1683723600000|2023-05-10 13:00:00|7397.5|7396.5|7358|7357|7407.5|7406.5|7340.8|7339.8|6085
1683727200000|2023-05-10 14:00:00|7358.3|7357.3|7346.7|7345.7|7367.9|7366.9|7337.4|7336.4|6940
1683730800000|2023-05-10 15:00:00|7346.2|7345.2|7354.7|7352.7|7363.2|7361.2|7345.4|7344.4|10463
1683734400000|2023-05-10 16:00:00|7354.4|7352.4|7340.9|7338.9|7355.7|7353.7|7339.2|7337.2|1477
1683738000000|2023-05-10 17:00:00|7340.7|7338.7|7333.9|7331.9|7341.4|7339.4|7318.4|7316.4|1404
1683741600000|2023-05-10 18:00:00|7333.7|7331.7|7352.2|7350.2|7353.7|7351.7|7333.7|7331.7|660
1683745200000|2023-05-10 19:00:00|7351.4|7349.4|7360.2|7358.2|7368.9|7366.9|7350.9|7348.9|1047
1683748800000|2023-05-10 20:00:00|7362.6|7358.6|7363.1|7359.1|7369.4|7365.4|7361.3|7357.3|0
1683752400000|2023-05-10 21:00:00|7363.2|7359.2|7361.3|7357.3|7363.6|7359.6|7359.8|7355.8|0
1683756000000|2023-05-10 22:00:00|7361.5|7357.5|7366.6|7362.6|7367.4|7363.4|7361.5|7357.5|0
1683759600000|2023-05-10 23:00:00|7366.5|7362.5|7371.2|7368.2|7374.3|7371.3|7364.1|7361.1|0
1683763200000|2023-05-11 00:00:00|7371.6|7368.6|7377.2|7374.2|7378.9|7375.9|7368.4|7365.4|0
1683766800000|2023-05-11 01:00:00|7377.1|7374.1|7369.9|7366.9|7381.4|7378.4|7369.9|7366.9|0
1683770400000|2023-05-11 02:00:00|7370.7|7367.7|7373.3|7370.3|7373.3|7370.3|7368.2|7365.2|0
1683774000000|2023-05-11 03:00:00|7375|7372|7375.1|7372.1|7376.8|7373.8|7373.3|7370.3|0
1683777600000|2023-05-11 04:00:00|7375|7372|7374.9|7371.9|7378.4|7375.4|7374.9|7371.9|0
1683781200000|2023-05-11 05:00:00|7375.7|7372.7|7377.7|7374.7|7382.8|7379.8|7371.2|7368.2|0
1683784800000|2023-05-11 06:00:00|7376.9|7373.9|7374.2|7372.2|7381.9|7379.9|7366.7|7364.7|1440
1683788400000|2023-05-11 07:00:00|7373.7|7372.7|7427.3|7426.3|7433.8|7432.8|7371.2|7370.2|11314
1683792000000|2023-05-11 08:00:00|7427.6|7426.6|7406.1|7405.1|7438.3|7437.3|7403.1|7402.1|5643
1683795600000|2023-05-11 09:00:00|7406.3|7405.3|7403.8|7402.8|7414.1|7413.1|7399.8|7398.8|11354
1683799200000|2023-05-11 10:00:00|7403.6|7402.6|7402.8|7401.8|7409.1|7408.1|7397.6|7396.6|4707
1683802800000|2023-05-11 11:00:00|7403.6|7402.6|7379.7|7378.7|7404.3|7403.3|7373.1|7372.1|6937
1683806400000|2023-05-11 12:00:00|7378.9|7377.9|7360.2|7359.2|7392.7|7391.7|7356.7|7355.7|5895
1683810000000|2023-05-11 13:00:00|7359.2|7358.2|7346.4|7345.4|7359.2|7358.2|7334.2|7333.2|7451
1683813600000|2023-05-11 14:00:00|7346.7|7345.7|7373.6|7372.6|7373.6|7372.6|7333.1|7332.1|5077
1683817200000|2023-05-11 15:00:00|7373.3|7372.3|7387.1|7385.1|7387.8|7385.8|7372.6|7371.6|13861
1683820800000|2023-05-11 16:00:00|7387.3|7385.3|7386.1|7384.1|7389.1|7387.1|7381.1|7379.1|1476
1683824400000|2023-05-11 17:00:00|7386.8|7384.8|7379.6|7377.6|7388.3|7386.3|7370.1|7368.1|1096
1683828000000|2023-05-11 18:00:00|7379.3|7377.3|7389.6|7387.6|7393.1|7391.1|7377.1|7375.1|1019
1683831600000|2023-05-11 19:00:00|7389.8|7387.8|7393.1|7391.1|7394.6|7392.6|7384.1|7382.1|868
1683835200000|2023-05-11 20:00:00|7394.8|7390.8|7398.8|7394.8|7399.4|7395.4|7390.8|7386.8|0
1683838800000|2023-05-11 21:00:00|7398.9|7394.9|7397|7393|7399.1|7395.1|7396.6|7392.6|0
1683842400000|2023-05-11 22:00:00|7396.6|7392.6|7402.6|7398.6|7405.7|7401.7|7396|7392|0
1683846000000|2023-05-11 23:00:00|7403|7399|7395.2|7392.2|7403|7399|7395.2|7392.2|0
1683849600000|2023-05-12 00:00:00|7394.7|7391.7|7406|7403|7409.3|7406.3|7394.7|7391.7|0
1683853200000|2023-05-12 01:00:00|7405.9|7402.9|7402.6|7399.6|7411.9|7408.9|7401.7|7398.7|0
1683856800000|2023-05-12 02:00:00|7403.4|7400.4|7403.3|7400.3|7404.2|7401.2|7396.6|7393.6|0
1683860400000|2023-05-12 03:00:00|7401.7|7398.7|7399.2|7396.2|7403.8|7400.8|7398.3|7395.3|0
1683864000000|2023-05-12 04:00:00|7398.4|7395.4|7405.5|7402.5|7405.5|7402.5|7398.4|7395.4|0
1683867600000|2023-05-12 05:00:00|7403.8|7400.8|7408.7|7405.7|7409.7|7406.7|7403.2|7400.2|0
1683871200000|2023-05-12 06:00:00|7409.2|7405.2|7408.8|7406.8|7415.1|7413.1|7404.6|7402.6|1849
1683874800000|2023-05-12 07:00:00|7408.3|7407.3|7430.4|7429.4|7446.6|7445.6|7408.3|7407.3|12305
1683878400000|2023-05-12 08:00:00|7430.1|7429.1|7454.4|7453.4|7456.4|7455.4|7425.9|7424.9|5488
1683882000000|2023-05-12 09:00:00|7454.9|7453.9|7442.9|7441.9|7464.4|7463.4|7439.9|7438.9|5751
1683885600000|2023-05-12 10:00:00|7443.1|7442.1|7443.1|7442.1|7448.9|7447.9|7437.4|7436.4|4664
1683889200000|2023-05-12 11:00:00|7442.6|7441.6|7425.9|7424.9|7444.9|7443.9|7424.9|7423.9|4628
1683892800000|2023-05-12 12:00:00|7425.6|7424.6|7402.9|7401.9|7426.1|7425.1|7401.9|7400.9|3831
1683896400000|2023-05-12 13:00:00|7403.1|7402.1|7409.9|7408.9|7413.1|7412.1|7394.9|7393.9|5894
1683900000000|2023-05-12 14:00:00|7405.4|7404.4|7403.4|7402.4|7419.1|7418.1|7398.9|7397.9|4586
1683903600000|2023-05-12 15:00:00|7403.6|7402.6|7413.6|7411.6|7414.6|7412.9|7399.3|7397.3|8768
1683907200000|2023-05-12 16:00:00|7414.3|7412.3|7392.6|7390.6|7414.3|7412.3|7388.8|7386.8|1813
1683910800000|2023-05-12 17:00:00|7392.1|7390.1|7392.8|7390.8|7406.8|7404.8|7390.3|7388.3|734
1683914400000|2023-05-12 18:00:00|7392.6|7390.6|7394.8|7392.8|7395.8|7393.8|7387.6|7385.6|759
1683918000000|2023-05-12 19:00:00|7394.6|7392.6|7414.3|7412.3|7414.3|7412.3|7392.3|7390.3|1004
1683921600000|2023-05-12 20:00:00|7417|7413|7403.6|7399.6|7417|7413|7403.1|7399.1|0
1684101600000|2023-05-14 22:00:00|7402.7|7398.7|7400.1|7396.1|7406.1|7402.1|7400.1|7396.1|0
1684105200000|2023-05-14 23:00:00|7400.6|7396.6|7403.3|7400.3|7405.6|7402.6|7400.1|7396.1|0
1684108800000|2023-05-15 00:00:00|7402.9|7399.9|7398.3|7395.3|7406.6|7403.6|7396.5|7393.5|0
1684112400000|2023-05-15 01:00:00|7398.2|7395.2|7407|7404|7408.7|7405.7|7398.2|7395.2|0
1684116000000|2023-05-15 02:00:00|7405.4|7402.4|7403.8|7400.8|7407.1|7404.1|7403.7|7400.7|0
1684119600000|2023-05-15 03:00:00|7404.7|7401.7|7410.5|7407.5|7410.6|7407.6|7404.7|7401.7|0
1684123200000|2023-05-15 04:00:00|7410.6|7407.6|7414|7411|7414.1|7411.1|7410.6|7407.6|0
1684126800000|2023-05-15 05:00:00|7412.3|7409.3|7424.9|7421.9|7428.6|7425.6|7410.6|7407.6|0
1684130400000|2023-05-15 06:00:00|7425.4|7421.4|7434.8|7432.8|7441.6|7439.6|7425.4|7421.4|1714
1684134000000|2023-05-15 07:00:00|7434.3|7433.3|7451.1|7450.1|7455.8|7454.8|7434.1|7433.1|8457
1684137600000|2023-05-15 08:00:00|7450.8|7449.8|7441.7|7440.7|7455.2|7454.2|7438.7|7437.7|7324
1684141200000|2023-05-15 09:00:00|7441.9|7440.9|7449.4|7448.4|7453.7|7452.7|7440.4|7439.4|9550
1684144800000|2023-05-15 10:00:00|7449.7|7448.7|7453.7|7452.7|7454.7|7453.7|7445.2|7444.2|6525
1684148400000|2023-05-15 11:00:00|7453.9|7452.9|7441.4|7440.4|7454.7|7453.7|7440.4|7439.4|5928
1684152000000|2023-05-15 12:00:00|7441.2|7440.2|7412.2|7411.2|7442.2|7441.2|7411.4|7410.4|8183
1684155600000|2023-05-15 13:00:00|7411.9|7410.9|7406.7|7405.7|7416.4|7415.4|7399.2|7398.2|5597
1684159200000|2023-05-15 14:00:00|7407.2|7406.2|7412|7411|7415|7414|7397.8|7396.8|11372
1684162800000|2023-05-15 15:00:00|7411.8|7410.8|7418.3|7416.3|7420.3|7418.3|7410.5|7409.5|13357
1684166400000|2023-05-15 16:00:00|7418.5|7416.5|7433.5|7431.5|7434|7432|7416|7414|1140
1684170000000|2023-05-15 17:00:00|7433.8|7431.8|7427|7425|7438.8|7436.8|7419.3|7417.3|779
1684173600000|2023-05-15 18:00:00|7427.3|7425.3|7433|7431|7436.8|7434.8|7427|7425|456
1684177200000|2023-05-15 19:00:00|7433.3|7431.3|7436.3|7434.3|7436.3|7434.3|7430.8|7428.8|697
1684180800000|2023-05-15 20:00:00|7436.4|7432.4|7434.3|7430.3|7439.9|7435.9|7432.6|7428.6|24857
1684184400000|2023-05-15 21:00:00|7434.1|7430.1|7434.8|7430.8|7436.4|7432.4|7434.1|7430.1|0
1684188000000|2023-05-15 22:00:00|7433.3|7429.3|7432.3|7428.3|7437.6|7433.6|7430.8|7426.8|0
1684191600000|2023-05-15 23:00:00|7432.5|7428.5|7430.5|7427.5|7434.5|7431|7429.2|7426.2|0
1684195200000|2023-05-16 00:00:00|7430.1|7427.1|7425.9|7422.9|7430.5|7427.5|7421.7|7418.7|0
1684198800000|2023-05-16 01:00:00|7425.8|7422.8|7420.7|7417.7|7425.8|7422.8|7417.3|7414.3|0
1684202400000|2023-05-16 02:00:00|7420.6|7417.6|7417.3|7414.3|7420.6|7417.6|7415.5|7412.5|0
1684206000000|2023-05-16 03:00:00|7415.6|7412.6|7414|7411|7419|7416|7414|7411|0
1684209600000|2023-05-16 04:00:00|7413.9|7410.9|7414.7|7411.7|7416.2|7413.2|7413.9|7410.9|0
1684213200000|2023-05-16 05:00:00|7413|7410|7409.7|7406.7|7413.2|7410.2|7408|7405|0
1684216800000|2023-05-16 06:00:00|7410.2|7406.2|7401.5|7399.5|7410.8|7408.8|7395.3|7393.3|2331
1684220400000|2023-05-16 07:00:00|7401|7400|7420.6|7419.6|7429.1|7428.1|7377|7376|20203
1684224000000|2023-05-16 08:00:00|7421.8|7420.8|7416.1|7415.1|7424.1|7423.1|7407.8|7406.8|16976
1684227600000|2023-05-16 09:00:00|7416.3|7415.3|7415.8|7414.8|7423.6|7422.6|7404.8|7403.8|6759
1684231200000|2023-05-16 10:00:00|7416.1|7415.1|7422.1|7421.1|7423.6|7422.6|7408.3|7407.3|5454
1684234800000|2023-05-16 11:00:00|7422.6|7421.6|7418.7|7417.7|7424.6|7423.6|7417.1|7416.1|6296
1684238400000|2023-05-16 12:00:00|7418.9|7417.9|7417.2|7416.2|7425.2|7424.2|7415.4|7414.4|3920
1684242000000|2023-05-16 13:00:00|7416.9|7415.9|7398.4|7397.4|7418.7|7417.7|7392.2|7391.2|7318
1684245600000|2023-05-16 14:00:00|7398.2|7397.2|7403.5|7402.5|7404.3|7403.3|7389.8|7388.8|21089
1684249200000|2023-05-16 15:00:00|7403.8|7402.8|7408.3|7406.3|7410|7409|7392.6|7390.6|13111
1684252800000|2023-05-16 16:00:00|7408.6|7406.6|7405.3|7403.3|7408.8|7406.8|7401.1|7399.1|1064
1684256400000|2023-05-16 17:00:00|7405.6|7403.6|7397.3|7395.3|7406.6|7404.6|7391.1|7389.1|373
1684260000000|2023-05-16 18:00:00|7397.8|7395.8|7396.8|7394.8|7398.1|7396.1|7389.6|7387.6|378
1684263600000|2023-05-16 19:00:00|7396.6|7394.6|7382.1|7380.1|7397.8|7395.8|7382.1|7380.1|1048
1684267200000|2023-05-16 20:00:00|7383.5|7379.5|7390.8|7386.8|7398.9|7394.9|7378.3|7374.3|31945
1684270800000|2023-05-16 21:00:00|7391.7|7387.7|7387.2|7383.2|7392|7388|7385.6|7381.6|0
1684274400000|2023-05-16 22:00:00|7388.4|7384.4|7389.8|7385.8|7392.6|7388.6|7383.9|7379.9|0
1684278000000|2023-05-16 23:00:00|7389.5|7385.5|7392.4|7389.4|7393.3|7390.3|7388.4|7384.4|0
1684281600000|2023-05-17 00:00:00|7393.8|7390.8|7389.1|7386.1|7394.6|7391.6|7384|7381|0
1684285200000|2023-05-17 01:00:00|7390.7|7387.7|7394.2|7391.2|7394.2|7391.2|7390.7|7387.7|0
1684288800000|2023-05-17 02:00:00|7392.5|7389.5|7399.7|7396.7|7401.3|7398.3|7392.5|7389.5|0
1684292400000|2023-05-17 03:00:00|7399.6|7396.6|7394.5|7391.5|7399.7|7396.7|7394.4|7391.4|0
1684296000000|2023-05-17 04:00:00|7396.1|7393.1|7395.6|7392.6|7397.9|7394.9|7394.5|7391.5|0
1684299600000|2023-05-17 05:00:00|7396.5|7393.5|7393.3|7390.3|7407.3|7404.3|7388.8|7385.8|0
1684303200000|2023-05-17 06:00:00|7393.8|7389.8|7374.8|7372.8|7393.8|7389.8|7368.8|7366.8|3406
1684306800000|2023-05-17 07:00:00|7374.3|7373.3|7383.3|7382.3|7392.1|7391.1|7352.6|7351.6|11294
1684310400000|2023-05-17 08:00:00|7383.1|7382.1|7402.7|7401.7|7403.7|7402.7|7380.1|7379.1|11054
1684314000000|2023-05-17 09:00:00|7403|7402|7400.5|7399.5|7404.5|7403.5|7392.5|7391.5|11286
1684317600000|2023-05-17 10:00:00|7401.2|7400.2|7399.5|7398.5|7402.5|7401.5|7390|7389|7912
1684321200000|2023-05-17 11:00:00|7399.7|7398.7|7405.4|7404.4|7408|7407|7398.5|7397.5|3826
1684324800000|2023-05-17 12:00:00|7405.7|7404.7|7417.7|7416.7|7417.9|7416.9|7402.4|7401.4|4139
1684328400000|2023-05-17 13:00:00|7417.9|7416.9|7404.2|7403.2|7422.9|7421.9|7401.9|7400.9|5349
1684332000000|2023-05-17 14:00:00|7403.9|7402.9|7400.2|7399.2|7410.2|7409.2|7397.7|7396.7|4840
1684335600000|2023-05-17 15:00:00|7400.4|7399.4|7392.7|7391.7|7402.2|7401.2|7392.2|7391.2|5200
1684339200000|2023-05-17 16:00:00|7405.9|7403.9|7428.9|7426.9|7430.7|7428.7|7404.2|7402.2|1818
1684342800000|2023-05-17 17:00:00|7429.4|7427.4|7442.7|7440.7|7443.4|7441.4|7429.4|7427.4|1090
1684346400000|2023-05-17 18:00:00|7442.4|7440.4|7430.9|7428.9|7443.7|7441.7|7430.4|7428.4|506
1684350000000|2023-05-17 19:00:00|7431.2|7429.2|7439.4|7437.4|7440.4|7438.4|7429.4|7427.4|1356
1684353600000|2023-05-17 20:00:00|7438.8|7434.8|7439.8|7435.8|7443.5|7439.5|7437.1|7433.1|9392
1684357200000|2023-05-17 21:00:00|7439.7|7435.7|7441|7437|7441.5|7437.5|7438.3|7434.3|0
1684360800000|2023-05-17 22:00:00|7440.9|7436.9|7436.5|7432.5|7440.9|7436.9|7433.7|7429.7|0
1684364400000|2023-05-17 23:00:00|7436.4|7432.4|7436.8|7433.8|7436.8|7433.8|7433.8|7430.8|0
1684368000000|2023-05-18 00:00:00|7436.4|7433.4|7433.6|7430.6|7446.2|7443.2|7433.6|7430.6|0
1684371600000|2023-05-18 01:00:00|7433.7|7430.7|7432.6|7429.6|7435.8|7432.8|7430.9|7427.9|0
1684375200000|2023-05-18 02:00:00|7433.5|7430.5|7437.9|7434.9|7439.6|7436.6|7432.6|7429.6|0
1684378800000|2023-05-18 03:00:00|7439.6|7436.6|7436.2|7433.2|7439.6|7436.6|7434.5|7431.5|0
1684382400000|2023-05-18 04:00:00|7434.5|7431.5|7437.3|7434.3|7437.8|7434.8|7434.5|7431.5|0
1684386000000|2023-05-18 05:00:00|7437.2|7434.2|7434.1|7431.1|7439.2|7436.2|7430.4|7427.4|0
1684389600000|2023-05-18 06:00:00|7434.6|7430.6|7432.4|7430.4|7437.2|7435.2|7428.7|7426.7|1005
1684393200000|2023-05-18 07:00:00|7431.9|7430.9|7464.2|7463.2|7464.7|7463.7|7431.9|7430.9|6918
1684396800000|2023-05-18 08:00:00|7464.4|7463.4|7463.9|7462.9|7483.2|7482.2|7463.2|7462.2|7283
1684400400000|2023-05-18 09:00:00|7464.2|7463.2|7463.9|7462.9|7465.2|7464.2|7454.4|7453.4|5004
1684404000000|2023-05-18 10:00:00|7464.2|7463.2|7471.7|7470.7|7475.9|7474.9|7461.7|7460.7|3297
1684407600000|2023-05-18 11:00:00|7471.5|7470.5|7467.8|7466.8|7476.5|7475.5|7465.5|7464.5|3628
1684411200000|2023-05-18 12:00:00|7468|7467|7456.5|7455.5|7468.8|7467.8|7456|7455|4091
1684414800000|2023-05-18 13:00:00|7456.3|7455.3|7435.5|7434.5|7458.3|7457.3|7433|7432|8192
1684418400000|2023-05-18 14:00:00|7435.8|7434.8|7448.8|7447.8|7449.3|7448.3|7426.3|7425.3|8643
1684422000000|2023-05-18 15:00:00|7449.3|7448.3|7448|7446|7454|7452|7445.3|7443.3|5073
1684425600000|2023-05-18 16:00:00|7447.8|7445.8|7437.3|7435.3|7447.8|7445.8|7432.8|7430.8|2193
1684429200000|2023-05-18 17:00:00|7437.8|7435.8|7431.8|7429.8|7445.3|7443.3|7430.8|7428.8|659
1684432800000|2023-05-18 18:00:00|7431.5|7429.5|7448|7446|7449.3|7447.3|7431.3|7429.3|413
1684436400000|2023-05-18 19:00:00|7448.3|7446.3|7470|7468|7471.8|7469.8|7446|7444|1229
1684440000000|2023-05-18 20:00:00|7469.7|7465.7|7475|7471|7476.4|7472.4|7467.4|7463.4|4
1684443600000|2023-05-18 21:00:00|7474.8|7470.8|7475.5|7471.5|7476.9|7472.9|7474.8|7470.8|0
1684447200000|2023-05-18 22:00:00|7475|7471|7483.1|7479.1|7491.7|7487.7|7471.6|7467.6|0
1684450800000|2023-05-18 23:00:00|7483.2|7479.2|7474.1|7471.1|7483.2|7479.2|7473.8|7470.8|0
1684454400000|2023-05-19 00:00:00|7474.2|7471.2|7475.8|7472.8|7479.6|7476.6|7468|7465|0
1684458000000|2023-05-19 01:00:00|7476.7|7473.7|7474.5|7471.5|7479.2|7476.2|7469.5|7466.5|0
1684461600000|2023-05-19 02:00:00|7472.9|7469.9|7484.6|7481.6|7486.2|7483.2|7472.9|7469.9|0
1684465200000|2023-05-19 03:00:00|7484.5|7481.5|7479.1|7476.1|7487.9|7484.9|7479.1|7476.1|0
1684468800000|2023-05-19 04:00:00|7477.4|7474.4|7474.7|7471.7|7477.6|7474.6|7474.1|7471.1|0
1684472400000|2023-05-19 05:00:00|7476.4|7473.4|7472.8|7469.8|7476.6|7473.6|7472.8|7469.8|0
1684476000000|2023-05-19 06:00:00|7473.3|7469.3|7472|7470|7477.3|7475.3|7466.5|7464.5|1724
1684479600000|2023-05-19 07:00:00|7471.5|7470.5|7481.8|7480.8|7483.1|7482.1|7465|7464|10164
1684483200000|2023-05-19 08:00:00|7482.1|7481.1|7496.3|7495.3|7500.6|7499.6|7479.3|7478.3|4582
1684486800000|2023-05-19 09:00:00|7496.6|7495.6|7498.3|7497.3|7503.1|7502.1|7486.1|7485.1|4648
1684490400000|2023-05-19 10:00:00|7496.3|7495.3|7493.6|7492.6|7504.1|7503.1|7492.1|7491.1|4527
1684494000000|2023-05-19 11:00:00|7493.1|7492.1|7507|7506|7509.1|7508.1|7493.1|7492.1|3909
1684497600000|2023-05-19 12:00:00|7507.2|7506.2|7506|7505|7510|7509|7501|7500|3228
1684501200000|2023-05-19 13:00:00|7506.5|7505.5|7519.5|7518.5|7522|7521|7504|7503|5705
1684504800000|2023-05-19 14:00:00|7519.7|7518.7|7520.3|7519.3|7523.8|7522.8|7512|7511|6322
1684508400000|2023-05-19 15:00:00|7519.8|7518.8|7468.3|7466.3|7524.3|7523.3|7457.3|7455.3|12764
1684512000000|2023-05-19 16:00:00|7467.8|7465.8|7471.3|7469.3|7473.8|7471.8|7456.8|7454.8|2820
1684515600000|2023-05-19 17:00:00|7471.5|7469.5|7471.3|7469.3|7476.5|7474.5|7469.8|7467.8|1034
1684519200000|2023-05-19 18:00:00|7471.8|7469.8|7476|7474|7476.5|7474.5|7466|7464|1045
1684522800000|2023-05-19 19:00:00|7475.8|7473.8|7481.8|7479.8|7481.8|7479.8|7469.8|7467.8|1079
1684526400000|2023-05-19 20:00:00|7480.7|7476.7|7465.9|7461.9|7480.7|7476.7|7462.5|7458.5|0
1684706400000|2023-05-21 22:00:00|7456.3|7452.3|7469.9|7465.9|7470.8|7466.8|7454.6|7450.6|0
1684710000000|2023-05-21 23:00:00|7470.4|7466.4|7473.4|7470.4|7475.5|7472.5|7469.6|7465.6|0
1684713600000|2023-05-22 00:00:00|7473.1|7470.1|7477.8|7474.8|7479.9|7476.9|7468.8|7465.8|0
1684717200000|2023-05-22 01:00:00|7477.9|7474.9|7475.2|7472.2|7480.2|7477.2|7473.4|7470.4|0
1684720800000|2023-05-22 02:00:00|7475.1|7472.1|7478.6|7475.6|7478.7|7475.7|7473.5|7470.5|0
1684724400000|2023-05-22 03:00:00|7477|7474|7479|7476|7480.6|7477.6|7476.9|7473.9|0
1684728000000|2023-05-22 04:00:00|7480.6|7477.6|7481.1|7478.1|7484.4|7481.4|7480.6|7477.6|0
1684731600000|2023-05-22 05:00:00|7481|7478|7477.6|7474.6|7484.1|7481.1|7477.5|7474.5|0
1684735200000|2023-05-22 06:00:00|7478.1|7474.1|7468.3|7466.3|7478.1|7474.1|7464.3|7462.3|1406
1684738800000|2023-05-22 07:00:00|7467.8|7466.8|7493|7492|7494|7493|7462.5|7461.5|8390
1684742400000|2023-05-22 08:00:00|7493.5|7492.5|7489|7488|7493.7|7492.7|7481.5|7480.5|2610
1684746000000|2023-05-22 09:00:00|7489.2|7488.2|7479.5|7478.5|7490.2|7489.2|7476.5|7475.5|2690
1684749600000|2023-05-22 10:00:00|7479|7478|7472.7|7471.7|7482.5|7481.5|7465.2|7464.2|2372
1684753200000|2023-05-22 11:00:00|7472.5|7471.5|7472.7|7471.7|7472.7|7471.7|7461.2|7460.2|2365
1684756800000|2023-05-22 12:00:00|7472.2|7471.2|7468.4|7467.4|7472.2|7471.2|7464.2|7463.2|2052
1684760400000|2023-05-22 13:00:00|7468.7|7467.7|7467.2|7466.2|7475.2|7474.2|7465.2|7464.2|3418
1684764000000|2023-05-22 14:00:00|7466.7|7465.7|7471.8|7470.8|7472.3|7471.3|7451.7|7450.7|7974
1684767600000|2023-05-22 15:00:00|7472.8|7471.8|7481.8|7479.8|7482.3|7480.3|7469.3|7468.3|7903
1684771200000|2023-05-22 16:00:00|7482|7480|7479.3|7477.3|7485.5|7483.5|7476.8|7474.8|1393
1684774800000|2023-05-22 17:00:00|7479.5|7477.5|7477|7475|7482.3|7480.3|7470.5|7468.5|862
1684778400000|2023-05-22 18:00:00|7477.3|7475.3|7483.3|7481.3|7486.8|7484.8|7475.5|7473.5|464
1684782000000|2023-05-22 19:00:00|7483.5|7481.5|7476|7474|7484.8|7482.8|7470.5|7468.5|655
1684785600000|2023-05-22 20:00:00|7477.1|7473.1|7480.9|7476.9|7482.1|7478.1|7476.3|7472.3|0
1684789200000|2023-05-22 21:00:00|7480.6|7476.6|7481.9|7477.9|7482.1|7478.1|7480.1|7476.1|0
1684792800000|2023-05-22 22:00:00|7480.7|7476.7|7483.4|7479.4|7483.9|7479.9|7478.7|7474.7|0
1684796400000|2023-05-22 23:00:00|7483.9|7479.9|7491.5|7488.5|7496.6|7493.6|7480.9|7476.9|0
1684800000000|2023-05-23 00:00:00|7492|7489|7487.4|7484.4|7495|7492|7484|7481|0
1684803600000|2023-05-23 01:00:00|7486.6|7483.6|7487.8|7484.8|7494.6|7491.6|7484.1|7481.1|0
1684807200000|2023-05-23 02:00:00|7488.6|7485.6|7486.6|7483.6|7488.6|7485.6|7483.2|7480.2|0
1684810800000|2023-05-23 03:00:00|7485.8|7482.8|7480.2|7477.2|7485.8|7482.8|7476.5|7473.5|0
1684814400000|2023-05-23 04:00:00|7480.1|7477.1|7475.5|7472.5|7480.2|7477.2|7473.4|7470.4|0
1684818000000|2023-05-23 05:00:00|7473.8|7470.8|7475.9|7472.9|7477.6|7474.6|7469|7466|0
1684821600000|2023-05-23 06:00:00|7476.4|7472.4|7459.3|7457.3|7477.8|7475.8|7459.3|7457.3|1317
1684825200000|2023-05-23 07:00:00|7458.8|7457.8|7434.8|7433.8|7462|7461|7433.1|7432.1|7339
1684828800000|2023-05-23 08:00:00|7435.1|7434.1|7404.1|7403.1|7440.1|7439.1|7403.1|7402.1|4443
1684832400000|2023-05-23 09:00:00|7404.3|7403.3|7412.3|7411.3|7414.1|7413.1|7397.1|7396.1|3907
1684836000000|2023-05-23 10:00:00|7412.1|7411.1|7423.6|7422.6|7428.6|7427.6|7409.1|7408.1|2545
1684839600000|2023-05-23 11:00:00|7423.3|7422.3|7403.2|7402.2|7424.1|7423.1|7403.2|7402.2|1678
1684843200000|2023-05-23 12:00:00|7404|7403|7409|7408|7413|7412|7403.5|7402.5|2014
1684846800000|2023-05-23 13:00:00|7408.7|7407.7|7392.2|7391.2|7412.5|7411.5|7384|7383|5137
1684850400000|2023-05-23 14:00:00|7392|7391|7385.4|7384.4|7397.5|7396.5|7382.9|7381.9|4642
1684854000000|2023-05-23 15:00:00|7385.1|7384.1|7383.9|7381.9|7389.4|7388.4|7376.4|7374.4|8076
1684857600000|2023-05-23 16:00:00|7384.9|7382.9|7363.6|7361.6|7385.4|7383.4|7357.9|7355.9|2159
1684861200000|2023-05-23 17:00:00|7363.4|7361.4|7355.6|7353.6|7370.9|7368.9|7352.1|7350.1|983
1684864800000|2023-05-23 18:00:00|7355.9|7353.9|7348.1|7346.1|7362.4|7360.4|7337.4|7335.4|1277
1684868400000|2023-05-23 19:00:00|7347.9|7345.9|7344.4|7342.4|7351.9|7349.9|7340.9|7338.9|1273
1684872000000|2023-05-23 20:00:00|7344.8|7340.8|7346|7342|7349.9|7345.9|7340.8|7336.8|0
1684875600000|2023-05-23 21:00:00|7346.1|7342.1|7344.5|7340.5|7348.5|7344.5|7344.4|7340.4|0
1684879200000|2023-05-23 22:00:00|7344.4|7340.4|7354|7350|7354|7350|7342.6|7338.6|0
1684882800000|2023-05-23 23:00:00|7354.1|7350.1|7359.2|7356.2|7359.7|7356.7|7353.9|7349.9|0
1684886400000|2023-05-24 00:00:00|7358.9|7355.9|7355.2|7352.2|7358.9|7355.9|7352.1|7349.1|0
1684890000000|2023-05-24 01:00:00|7355.3|7352.3|7348.3|7345.3|7356.9|7353.9|7348.3|7345.3|0
1684893600000|2023-05-24 02:00:00|7346.7|7343.7|7346.6|7343.6|7350.1|7347.1|7344.9|7341.9|0
1684897200000|2023-05-24 03:00:00|7346.7|7343.7|7350.1|7347.1|7350.1|7347.1|7346.7|7343.7|0
1684900800000|2023-05-24 04:00:00|7349.2|7346.2|7353.4|7350.4|7353.4|7350.4|7348.4|7345.4|0
1684904400000|2023-05-24 05:00:00|7352.6|7349.6|7338.9|7335.9|7355.8|7352.8|7334.6|7331.6|0
1684908000000|2023-05-24 06:00:00|7338.1|7335.1|7322.6|7320.6|7339.6|7337.6|7317.4|7315.4|2578
1684911600000|2023-05-24 07:00:00|7322.1|7321.1|7259.6|7258.6|7322.1|7321.1|7246.4|7245.4|14371
1684915200000|2023-05-24 08:00:00|7259.4|7258.4|7284.9|7283.9|7285.1|7284.1|7250.9|7249.9|6432
1684918800000|2023-05-24 09:00:00|7285.1|7284.1|7249.4|7248.4|7286.1|7285.1|7248.4|7247.4|9139
1684922400000|2023-05-24 10:00:00|7249.9|7248.9|7243.1|7242.1|7257.6|7256.6|7239.1|7238.1|4742
1684926000000|2023-05-24 11:00:00|7243.9|7242.9|7243.1|7242.1|7250.4|7249.4|7239.4|7238.4|3045
1684929600000|2023-05-24 12:00:00|7243.9|7242.9|7241.9|7240.9|7257.7|7256.7|7240.6|7239.6|3344
1684933200000|2023-05-24 13:00:00|7242.2|7241.2|7233.4|7232.4|7249.4|7248.4|7223.4|7222.4|7323
1684936800000|2023-05-24 14:00:00|7233.2|7232.2|7250.5|7249.5|7253.8|7252.8|7222.4|7221.4|6565
1684940400000|2023-05-24 15:00:00|7250.8|7249.8|7250.3|7248.3|7257.8|7255.8|7241.8|7240.8|13401
1684944000000|2023-05-24 16:00:00|7250.5|7248.5|7251.3|7249.3|7257.3|7255.3|7245|7243|2608
1684947600000|2023-05-24 17:00:00|7251.5|7249.5|7253|7251|7256.3|7254.3|7241.8|7239.8|1151
1684951200000|2023-05-24 18:00:00|7253.3|7251.3|7241.8|7239.8|7256.5|7254.5|7239.5|7237.5|980
1684954800000|2023-05-24 19:00:00|7241.5|7239.5|7249.5|7247.5|7259.8|7257.8|7239.8|7237.8|1443
1684958400000|2023-05-24 20:00:00|7249.8|7247.8|7279.3|7275.3|7279.4|7275.4|7247.5|7243.5|0
1684962000000|2023-05-24 21:00:00|7279.1|7275.1|7272.7|7268.7|7279.4|7275.4|7268.8|7264.8|0
1684965600000|2023-05-24 22:00:00|7272.9|7268.9|7260.9|7256.9|7279|7275|7247.7|7243.7|0
1684969200000|2023-05-24 23:00:00|7261.3|7257.3|7264.8|7261.8|7269|7266|7259.1|7255.1|0
1684972800000|2023-05-25 00:00:00|7265.5|7262.5|7261.6|7258.6|7269.8|7266.8|7254.1|7251.1|0
1684976400000|2023-05-25 01:00:00|7261.8|7258.8|7250.5|7247.5|7261.8|7258.8|7243.4|7240.4|0
1684980000000|2023-05-25 02:00:00|7251.5|7248.5|7255.9|7252.9|7259.2|7256.2|7249.1|7246.1|0
1684983600000|2023-05-25 03:00:00|7257.5|7254.5|7262.2|7259.2|7267.5|7264.5|7257.5|7254.5|0
1684987200000|2023-05-25 04:00:00|7261.4|7258.4|7260.7|7257.7|7265.6|7262.6|7259.1|7256.1|0
1684990800000|2023-05-25 05:00:00|7260.8|7257.8|7258.1|7255.1|7264.3|7261.3|7255.8|7252.8|0
1684994400000|2023-05-25 06:00:00|7256.5|7253.5|7272.3|7270.3|7278.5|7276.5|7243|7241|2953
1684998000000|2023-05-25 07:00:00|7271.8|7270.8|7207.6|7206.6|7272.3|7271.3|7196.8|7195.8|12898
1685001600000|2023-05-25 08:00:00|7208.1|7207.1|7247.9|7246.9|7248.4|7247.4|7204.8|7203.8|5067
1685005200000|2023-05-25 09:00:00|7248.1|7247.1|7244.9|7243.9|7255.1|7254.1|7241.1|7240.1|3269
1685008800000|2023-05-25 10:00:00|7244.6|7243.6|7238.1|7237.1|7252.9|7251.9|7237.6|7236.6|4545
1685012400000|2023-05-25 11:00:00|7237.4|7236.4|7239|7238|7239.5|7238.5|7226.4|7225.4|2097
1685016000000|2023-05-25 12:00:00|7239.5|7238.5|7252|7251|7259|7258|7236|7235|4663
1685019600000|2023-05-25 13:00:00|7250.7|7249.7|7235.7|7234.7|7259|7258|7232.7|7231.7|4428
1685023200000|2023-05-25 14:00:00|7236|7235|7242.3|7241.3|7243.8|7242.8|7226.8|7225.8|4665
1685026800000|2023-05-25 15:00:00|7242.8|7241.8|7228.8|7226.8|7246|7245|7220.8|7218.8|14356
1685030400000|2023-05-25 16:00:00|7229|7227|7232|7230|7243|7241|7228.8|7226.8|2977
1685034000000|2023-05-25 17:00:00|7231.8|7229.8|7251.3|7249.3|7253.8|7251.8|7228|7226|994
1685037600000|2023-05-25 18:00:00|7251.5|7249.5|7242.8|7240.8|7261.8|7259.8|7241|7239|883
1685041200000|2023-05-25 19:00:00|7243|7241|7252.8|7250.8|7260|7258|7242|7240|928
1685044800000|2023-05-25 20:00:00|7253.2|7249.2|7254.2|7250.2|7258.7|7254.7|7252.7|7248.7|0
1685048400000|2023-05-25 21:00:00|7253.9|7249.9|7250.6|7246.6|7255.1|7251.1|7248.9|7244.9|0
1685052000000|2023-05-25 22:00:00|7250.7|7246.7|7249.1|7245.1|7255.4|7251.4|7244|7240|0
1685055600000|2023-05-25 23:00:00|7248.9|7244.9|7242.5|7239.5|7249.8|7245.8|7241.7|7238.7|0
1685059200000|2023-05-26 00:00:00|7243|7240|7243.4|7240.4|7244.7|7241.7|7234.3|7231.3|0
1685062800000|2023-05-26 01:00:00|7241.7|7238.7|7243.5|7240.5|7243.5|7240.5|7229.9|7226.9|0
1685066400000|2023-05-26 02:00:00|7245.1|7242.1|7240.1|7237.1|7245.2|7242.2|7238.4|7235.4|0
1685070000000|2023-05-26 03:00:00|7240.2|7237.2|7237.1|7234.1|7240.4|7237.4|7233.7|7230.7|0
1685073600000|2023-05-26 04:00:00|7235.4|7232.4|7237.8|7234.8|7239.4|7236.4|7232.5|7229.5|0
1685077200000|2023-05-26 05:00:00|7239.4|7236.4|7243.6|7240.6|7245.9|7242.9|7235.8|7232.8|0
1685080800000|2023-05-26 06:00:00|7245.2|7242.2|7268|7266|7273.3|7271.3|7236.8|7234.8|2193
1685084400000|2023-05-26 07:00:00|7267.5|7266.5|7226.3|7225.3|7273.8|7272.8|7220.6|7219.6|7122
1685088000000|2023-05-26 08:00:00|7226.1|7225.1|7231.6|7230.6|7241.3|7240.3|7223.1|7222.1|2974
1685091600000|2023-05-26 09:00:00|7231.8|7230.8|7215.1|7214.1|7233.8|7232.8|7207.8|7206.8|2656
1685095200000|2023-05-26 10:00:00|7215.3|7214.3|7246.6|7245.6|7248.1|7247.1|7212.3|7211.3|2559
1685098800000|2023-05-26 11:00:00|7246.1|7245.1|7264.1|7263.1|7266.6|7265.6|7244.6|7243.6|2215
1685102400000|2023-05-26 12:00:00|7263.9|7262.9|7268.4|7267.4|7268.9|7267.9|7253.1|7252.1|3825
1685106000000|2023-05-26 13:00:00|7267.9|7266.9|7297.4|7296.4|7304.1|7303.1|7267.4|7266.4|5000
1685109600000|2023-05-26 14:00:00|7297.1|7296.1|7330.9|7329.9|7331.9|7330.9|7294.4|7293.4|7046
1685113200000|2023-05-26 15:00:00|7330.6|7329.6|7326.5|7324.5|7335.4|7334.4|7320.3|7318.3|10695
1685116800000|2023-05-26 16:00:00|7326.8|7324.8|7328.8|7326.8|7332.3|7330.3|7323.3|7321.3|1773
1685120400000|2023-05-26 17:00:00|7329.3|7327.3|7326.5|7324.5|7331.8|7329.8|7321|7319|701
1685124000000|2023-05-26 18:00:00|7327.3|7325.3|7332|7330|7335.5|7333.5|7321.8|7319.8|834
1685127600000|2023-05-26 19:00:00|7331.8|7329.8|7325|7323|7336.8|7334.8|7321|7319|1709
1685131200000|2023-05-26 20:00:00|7325.3|7321.3|7336.1|7332.1|7337.8|7333.8|7325.2|7321.2|0
1685311200000|2023-05-28 22:00:00|7355.5|7351.5|7347.4|7343.4|7361.1|7357.1|7344.7|7340.7|0
1685314800000|2023-05-28 23:00:00|7347.7|7343.7|7344.6|7341.6|7349.6|7345.6|7343.6|7340.6|0
1685318400000|2023-05-29 00:00:00|7344.2|7341.2|7335.5|7332.5|7354.7|7351.7|7332|7329|0
1685322000000|2023-05-29 01:00:00|7333.8|7330.8|7330.6|7327.6|7338.8|7335.8|7325.5|7322.5|0
1685325600000|2023-05-29 02:00:00|7330.7|7327.7|7330.6|7327.6|7332.4|7329.4|7328.9|7325.9|0
1685329200000|2023-05-29 03:00:00|7330.7|7327.7|7323.5|7320.5|7332.3|7329.3|7323.4|7320.4|0
1685332800000|2023-05-29 04:00:00|7325.1|7322.1|7329|7326|7329|7326|7323.5|7320.5|0
1685336400000|2023-05-29 05:00:00|7328.9|7325.9|7336.4|7333.4|7336.4|7333.4|7326.8|7323.8|0
1685340000000|2023-05-29 06:00:00|7333.2|7330.2|7350.5|7348.5|7353.3|7351.3|7328.8|7326.8|1404
1685343600000|2023-05-29 07:00:00|7350|7349|7330.8|7329.8|7356.8|7355.8|7328.8|7327.8|4190
1685347200000|2023-05-29 08:00:00|7331|7330|7324.3|7323.3|7336.8|7335.8|7324.3|7323.3|1929
1685350800000|2023-05-29 09:00:00|7324.5|7323.5|7316.3|7315.3|7330.8|7329.8|7312|7311|1683
1685354400000|2023-05-29 10:00:00|7316.5|7315.5|7310.3|7309.3|7318.3|7317.3|7308.8|7307.8|1053
1685358000000|2023-05-29 11:00:00|7310.8|7309.8|7306.8|7305.8|7312.8|7311.8|7306|7305|929
1685361600000|2023-05-29 12:00:00|7306.3|7305.3|7294|7293|7309.8|7308.8|7291.3|7290.3|1654
1685365200000|2023-05-29 13:00:00|7294.3|7293.3|7296|7295|7300.3|7299.3|7294|7293|3560
1685368800000|2023-05-29 14:00:00|7295.8|7294.8|7299|7298|7300.8|7299.8|7293.5|7292.5|1202
1685372400000|2023-05-29 15:00:00|7299.3|7298.3|7268.3|7266.3|7304.3|7303.3|7267.3|7265.3|2930
1685376000000|2023-05-29 16:00:00|7268|7266|7266.3|7264.3|7270.3|7268.3|7266.3|7264.3|506
1685379600000|2023-05-29 17:00:00|7267|7265|7269|7267|7269.8|7267.8|7266.8|7264.8|152
1685383200000|2023-05-29 18:00:00|7268.8|7266.8|7269|7267|7269.8|7267.8|7268.3|7266.3|105
1685386800000|2023-05-29 19:00:00|7269.3|7267.3|7269.3|7267.3|7271.3|7269.3|7268.8|7266.8|179
1685390400000|2023-05-29 20:00:00|7270.2|7266.2|7269.7|7265.7|7270.2|7266.2|7269.6|7265.6|0
1685397600000|2023-05-29 22:00:00|7269.6|7265.6|7269|7265|7275.1|7271.1|7265.3|7261.3|0
1685401200000|2023-05-29 23:00:00|7268.6|7264.6|7261.5|7258.5|7271.2|7267.2|7259.7|7256.7|0
1685404800000|2023-05-30 00:00:00|7261|7258|7273.3|7270.3|7283|7280|7260.2|7257.2|0
1685408400000|2023-05-30 01:00:00|7274.9|7271.9|7269.1|7266.1|7275|7272|7269|7266|0
1685412000000|2023-05-30 02:00:00|7270.7|7267.7|7267.4|7264.4|7270.7|7267.7|7265.7|7262.7|0
1685415600000|2023-05-30 03:00:00|7268.2|7265.2|7264.2|7261.2|7269.1|7266.1|7262.4|7259.4|0
1685419200000|2023-05-30 04:00:00|7264.3|7261.3|7267.8|7264.8|7267.9|7264.9|7264.3|7261.3|0
1685422800000|2023-05-30 05:00:00|7267.9|7264.9|7272.7|7269.7|7274.3|7271.3|7265.3|7262.3|0
1685426400000|2023-05-30 06:00:00|7274.3|7271.3|7279.8|7277.8|7284|7282|7274.3|7270.9|1776
1685430000000|2023-05-30 07:00:00|7279.3|7278.3|7274.6|7273.6|7283.5|7282.5|7241.8|7240.8|9685
1685433600000|2023-05-30 08:00:00|7275.9|7274.9|7279.9|7278.9|7284.4|7283.4|7264.6|7263.6|3262
1685437200000|2023-05-30 09:00:00|7279.6|7278.6|7286.4|7285.4|7297.4|7296.4|7277.4|7276.4|4017
1685440800000|2023-05-30 10:00:00|7286.6|7285.6|7273.4|7272.4|7291.1|7290.1|7272.9|7271.9|2345
1685444400000|2023-05-30 11:00:00|7273.9|7272.9|7272.6|7271.6|7280.4|7279.4|7263.1|7262.1|2238
1685448000000|2023-05-30 12:00:00|7273.1|7272.1|7266.1|7265.1|7278.3|7277.3|7265.3|7264.3|7823
1685451600000|2023-05-30 13:00:00|7266.6|7265.6|7249.6|7248.6|7269.6|7268.6|7241.1|7240.1|5575
1685455200000|2023-05-30 14:00:00|7249.3|7248.3|7214.1|7213.1|7250.3|7249.3|7212.6|7211.6|7149
1685458800000|2023-05-30 15:00:00|7214.3|7213.3|7213.3|7211.3|7215.8|7214.8|7195.1|7194.1|12728
1685462400000|2023-05-30 16:00:00|7213.1|7211.1|7213.6|7211.6|7214.6|7212.6|7200.1|7198.1|1757
1685466000000|2023-05-30 17:00:00|7213.3|7211.3|7202.1|7200.1|7213.3|7211.3|7195.8|7193.8|910
1685469600000|2023-05-30 18:00:00|7201.8|7199.8|7213.1|7211.1|7217.3|7215.3|7197.8|7195.8|897
1685473200000|2023-05-30 19:00:00|7212.6|7210.6|7212.3|7210.3|7217.3|7215.3|7208.3|7206.3|1143
1685476800000|2023-05-30 20:00:00|7219.7|7215.7|7215.2|7211.2|7221|7217|7214.5|7210.5|0
1685480400000|2023-05-30 21:00:00|7215.4|7211.4|7206|7202|7216.4|7212.4|7205.4|7201.4|0
1685484000000|2023-05-30 22:00:00|7205.7|7201.7|7207.6|7203.6|7209|7205|7202.8|7198.8|0
1685487600000|2023-05-30 23:00:00|7207.7|7203.7|7211.1|7208.1|7215.1|7212.1|7207.7|7203.7|0
1685491200000|2023-05-31 00:00:00|7211.4|7208.4|7206.5|7203.5|7212.3|7209.3|7203.1|7200.1|0
1685494800000|2023-05-31 01:00:00|7208.1|7205.1|7200.5|7197.5|7209.8|7206.8|7200.5|7197.5|0
1685498400000|2023-05-31 02:00:00|7200.6|7197.6|7193.1|7190.1|7200.6|7197.6|7191.3|7188.3|0
1685502000000|2023-05-31 03:00:00|7193.5|7190.5|7186|7183|7193.5|7190.5|7184.2|7181.2|0
1685505600000|2023-05-31 04:00:00|7184.3|7181.3|7182.5|7179.5|7186.2|7183.2|7182.1|7179.1|0
1685509200000|2023-05-31 05:00:00|7180.9|7177.9|7179.8|7176.8|7182.2|7179.2|7169.9|7166.9|0
1685512800000|2023-05-31 06:00:00|7181.5|7178.5|7146.3|7144.3|7182.1|7180.1|7146.3|7144.3|2958
1685516400000|2023-05-31 07:00:00|7145.8|7144.8|7171.3|7170.3|7175.1|7174.1|7121.1|7120.1|13396
1685520000000|2023-05-31 08:00:00|7171.1|7170.1|7181.8|7180.8|7182.3|7181.3|7153.1|7152.1|7048
1685523600000|2023-05-31 09:00:00|7181.6|7180.6|7164.1|7163.1|7186.6|7185.6|7162.1|7161.1|3719
1685527200000|2023-05-31 10:00:00|7164.8|7163.8|7172.1|7171.1|7176.6|7175.6|7156.8|7155.8|2578
1685530800000|2023-05-31 11:00:00|7172.8|7171.8|7163.2|7162.2|7178.8|7177.8|7160.2|7159.2|3223
1685534400000|2023-05-31 12:00:00|7163.5|7162.5|7145|7144|7165.5|7164.5|7142|7141|3662
1685538000000|2023-05-31 13:00:00|7144.7|7143.7|7127.7|7126.7|7147.5|7146.5|7127.7|7126.7|7449
1685541600000|2023-05-31 14:00:00|7127|7126|7094.6|7093.6|7128|7127|7083.6|7082.6|10578
1685545200000|2023-05-31 15:00:00|7095.1|7094.1|7115.1|7113.1|7122.1|7120.1|7084.1|7083.1|20851
1685548800000|2023-05-31 16:00:00|7115.6|7113.6|7117.6|7115.6|7122.8|7120.8|7108.1|7106.1|2191
1685552400000|2023-05-31 17:00:00|7117.8|7115.8|7128.8|7126.8|7129.6|7127.6|7115.1|7113.1|1243
1685556000000|2023-05-31 18:00:00|7129.1|7127.1|7121.8|7119.8|7129.6|7127.6|7117.6|7115.6|938
1685559600000|2023-05-31 19:00:00|7122.1|7120.1|7129.6|7127.6|7136.1|7134.1|7118.6|7116.6|2474
1685563200000|2023-05-31 20:00:00|7136.6|7134.6|7126.6|7122.6|7136.6|7134.6|7125.3|7121.3|0
1685566800000|2023-05-31 21:00:00|7126.8|7122.8|7127.2|7123.2|7128.4|7124.4|7126.4|7122.4|0
1685570400000|2023-05-31 22:00:00|7127.1|7123.1|7131.6|7127.6|7133.8|7129.8|7126|7122|0
1685574000000|2023-05-31 23:00:00|7131.7|7127.7|7137.5|7134.5|7138.4|7135.4|7129.4|7125.6|0
1685577600000|2023-06-01 00:00:00|7137.2|7134.2|7128.8|7125.8|7140.5|7137.5|7123.8|7120.8|0
1685581200000|2023-06-01 01:00:00|7130.5|7127.5|7139|7136|7152.6|7149.6|7124.2|7121.2|0
1685584800000|2023-06-01 02:00:00|7138.1|7135.1|7144|7141|7144.1|7141.1|7132.2|7129.2|0
1685588400000|2023-06-01 03:00:00|7143.2|7140.2|7143.8|7140.8|7147.3|7144.3|7138.8|7135.8|0
1685592000000|2023-06-01 04:00:00|7143.7|7140.7|7142.9|7139.9|7148|7145|7142.2|7139.2|0
1685595600000|2023-06-01 05:00:00|7143|7140|7147.1|7144.1|7149.6|7146.6|7142.9|7139.9|0
1685599200000|2023-06-01 06:00:00|7145.4|7142.4|7142.8|7140.8|7152.6|7150.6|7132.8|7130.8|2350
1685602800000|2023-06-01 07:00:00|7143.3|7141.3|7136.6|7135.6|7167.6|7166.6|7126.6|7125.6|12496
1685606400000|2023-06-01 08:00:00|7136.8|7135.8|7167.8|7166.8|7172.6|7171.6|7123.1|7122.1|5383
1685610000000|2023-06-01 09:00:00|7168.1|7167.1|7154.8|7153.8|7168.6|7167.6|7150.1|7149.1|3082
1685613600000|2023-06-01 10:00:00|7155.1|7154.1|7145.1|7144.1|7156.3|7155.3|7145.1|7144.1|2355
1685617200000|2023-06-01 11:00:00|7145.3|7144.3|7130.2|7129.2|7147.8|7146.8|7127.7|7126.7|6063
1685620800000|2023-06-01 12:00:00|7129.4|7128.4|7100.7|7099.7|7135.2|7134.2|7093.7|7092.7|4782
1685624400000|2023-06-01 13:00:00|7100.4|7099.4|7090.7|7089.7|7114.7|7113.7|7089.9|7088.9|7823
1685628000000|2023-06-01 14:00:00|7094.9|7093.9|7137.9|7136.9|7142.6|7141.6|7091.4|7090.4|7945
1685631600000|2023-06-01 15:00:00|7138.1|7137.1|7142.2|7140.2|7144.4|7142.9|7132.4|7131.4|11154
1685635200000|2023-06-01 16:00:00|7142.7|7140.7|7150.7|7148.7|7151.7|7149.7|7140.7|7138.7|1421
1685638800000|2023-06-01 17:00:00|7150.9|7148.9|7151.7|7149.7|7152.7|7150.7|7143.7|7141.7|1153
1685642400000|2023-06-01 18:00:00|7151.4|7149.4|7152.7|7150.7|7153.7|7151.7|7148.7|7146.7|657
1685646000000|2023-06-01 19:00:00|7152.9|7150.9|7146.9|7144.9|7157.2|7155.2|7141.9|7139.9|1267
1685649600000|2023-06-01 20:00:00|7147.9|7143.9|7153.4|7149.4|7155.1|7151.1|7145.4|7141.4|0
1685653200000|2023-06-01 21:00:00|7153.2|7149.2|7151.7|7147.7|7157.8|7153.8|7151.7|7147.7|0
1685656800000|2023-06-01 22:00:00|7151.6|7147.6|7151.4|7147.4|7152|7148|7148.9|7144.9|0
1685660400000|2023-06-01 23:00:00|7151.1|7147.1|7140.5|7137.5|7151.1|7147.1|7139.6|7136.6|0
1685664000000|2023-06-02 00:00:00|7140|7137|7145.8|7142.8|7149.1|7146.1|7137.2|7134.2|0
1685667600000|2023-06-02 01:00:00|7145.7|7142.7|7153|7150|7153.1|7150.1|7144.1|7141.1|0
1685671200000|2023-06-02 02:00:00|7151.4|7148.4|7159.9|7156.9|7160|7157|7151.4|7148.4|0
1685674800000|2023-06-02 03:00:00|7158.3|7155.3|7169.3|7166.3|7171.1|7168.1|7158.3|7155.3|0
1685678400000|2023-06-02 04:00:00|7169.2|7166.2|7169.7|7166.7|7171.7|7168.7|7167.1|7164.1|0
1685682000000|2023-06-02 05:00:00|7171.3|7168.3|7172.8|7169.8|7173.5|7170.5|7168.5|7165.5|0
1685685600000|2023-06-02 06:00:00|7173.3|7169.3|7175.9|7173.9|7184.9|7182.9|7166.9|7164.9|1689
1685689200000|2023-06-02 07:00:00|7175.4|7174.4|7202.4|7201.4|7203.4|7202.4|7166.7|7165.7|10079
1685692800000|2023-06-02 08:00:00|7202.2|7201.2|7209.5|7208.5|7213.5|7212.5|7198.2|7197.2|3117
1685696400000|2023-06-02 09:00:00|7208|7207|7224.5|7223.5|7237.5|7236.5|7206.5|7205.5|5027
1685700000000|2023-06-02 10:00:00|7224.2|7223.2|7233|7232|7233.5|7232.5|7217.5|7216.5|2761
1685703600000|2023-06-02 11:00:00|7232.5|7231.5|7222.8|7221.8|7233|7232|7220.8|7219.8|2083
1685707200000|2023-06-02 12:00:00|7222.5|7221.5|7247.3|7246.3|7247.8|7246.8|7206.8|7205.8|4954
1685710800000|2023-06-02 13:00:00|7247|7246|7251.3|7250.3|7263.8|7262.8|7239.8|7238.8|5465
1685714400000|2023-06-02 14:00:00|7251.8|7250.8|7265.9|7264.9|7268.4|7267.4|7245|7244|5683
1685718000000|2023-06-02 15:00:00|7265.6|7264.6|7264.4|7262.4|7279.4|7278.4|7257.4|7255.4|12910
1685721600000|2023-06-02 16:00:00|7264.7|7262.7|7274.2|7272.2|7274.7|7272.7|7261.7|7259.7|1470
1685725200000|2023-06-02 17:00:00|7274.4|7272.4|7276.4|7274.4|7277.4|7275.4|7268.2|7266.2|737
1685728800000|2023-06-02 18:00:00|7276.7|7274.7|7277.4|7275.4|7278.2|7276.2|7269.9|7267.9|888
1685732400000|2023-06-02 19:00:00|7277.2|7275.2|7273.7|7271.7|7282.2|7280.2|7273.7|7271.7|1241
1685736000000|2023-06-02 20:00:00|7275.2|7271.2|7277.4|7273.4|7279.2|7275.2|7273.6|7269.6|0
1685916000000|2023-06-04 22:00:00|7273.2|7269.2|7284.1|7280.1|7285.6|7281.6|7272|7268|0
1685919600000|2023-06-04 23:00:00|7283.9|7279.9|7273.8|7270.8|7284.1|7280.1|7271.1|7268.1|0
1685923200000|2023-06-05 00:00:00|7273.5|7270.5|7274.6|7271.6|7278|7275|7268.1|7265.1|0
1685926800000|2023-06-05 01:00:00|7273|7270|7269.2|7266.2|7276.4|7273.4|7262.1|7259.1|0
1685930400000|2023-06-05 02:00:00|7270|7267|7271.7|7268.7|7273.3|7270.3|7268.3|7265.3|0
1685934000000|2023-06-05 03:00:00|7273.3|7270.3|7268.4|7265.4|7273.4|7270.4|7268.4|7265.4|0
1685937600000|2023-06-05 04:00:00|7268.3|7265.3|7261.7|7258.7|7268.4|7265.4|7261.7|7258.7|0
1685941200000|2023-06-05 05:00:00|7261.8|7258.8|7262.7|7259.7|7267.6|7264.6|7258.5|7255.5|0
1685944800000|2023-06-05 06:00:00|7262.8|7259.8|7285.4|7283.4|7285.7|7283.7|7261.6|7257.6|1464
1685948400000|2023-06-05 07:00:00|7284.9|7283.9|7266.1|7265.1|7295.4|7294.4|7253.7|7252.7|9007
1685952000000|2023-06-05 08:00:00|7266.6|7265.6|7267.1|7266.1|7275.8|7274.8|7262.1|7261.1|4334
1685955600000|2023-06-05 09:00:00|7267.6|7266.6|7257.1|7256.1|7268.8|7267.8|7256.3|7255.3|2689
1685959200000|2023-06-05 10:00:00|7257.3|7256.3|7266.1|7265.1|7266.6|7265.6|7256.6|7255.6|1574
1685962800000|2023-06-05 11:00:00|7266.6|7265.6|7261.3|7260.3|7267.8|7266.8|7258.3|7257.3|2631
1685966400000|2023-06-05 12:00:00|7261.5|7260.5|7259.3|7258.3|7266.3|7265.3|7258.8|7257.8|2877
1685970000000|2023-06-05 13:00:00|7259.5|7258.5|7229|7228|7263.3|7262.3|7228.8|7227.8|4223
1685973600000|2023-06-05 14:00:00|7233|7232|7202.5|7201.5|7237|7236|7193|7192|8515
1685977200000|2023-06-05 15:00:00|7202.2|7201.2|7199|7197|7205.5|7204.5|7192|7190|8807
1685980800000|2023-06-05 16:00:00|7199.5|7197.5|7209.5|7207.5|7211|7209|7196.2|7194.2|1139
1685984400000|2023-06-05 17:00:00|7209.2|7207.2|7196.7|7194.7|7209.5|7207.5|7189.7|7187.7|774
1685988000000|2023-06-05 18:00:00|7197|7195|7192.2|7190.2|7199|7197|7179|7177|1278
1685991600000|2023-06-05 19:00:00|7192|7190|7190|7188|7194.5|7192.5|7182.5|7180.5|1328
1685995200000|2023-06-05 20:00:00|7191.1|7187.1|7188.8|7184.8|7194.1|7190.1|7188.1|7184.1|0
1685998800000|2023-06-05 21:00:00|7188.5|7184.5|7190.5|7186.5|7191.7|7187.7|7188.5|7184.5|0
1686002400000|2023-06-05 22:00:00|7190.4|7186.4|7181.7|7177.7|7190.4|7186.4|7181.3|7177.3|0
1686006000000|2023-06-05 23:00:00|7182.2|7178.2|7181.7|7178.7|7185.4|7182.4|7178.7|7175.7|0
1686009600000|2023-06-06 00:00:00|7182|7179|7186.6|7183.6|7188.3|7185.3|7176.7|7173.7|0
1686013200000|2023-06-06 01:00:00|7188.2|7185.2|7196.6|7193.6|7196.6|7193.6|7188.2|7185.2|0
1686016800000|2023-06-06 02:00:00|7194.9|7191.9|7196.9|7193.9|7200.2|7197.2|7194.9|7191.9|0
1686020400000|2023-06-06 03:00:00|7196.8|7193.8|7195|7192|7198.5|7195.5|7191.6|7188.6|0
1686024000000|2023-06-06 04:00:00|7196.6|7193.6|7195.1|7192.1|7203.4|7200.4|7194.9|7191.9|0
1686027600000|2023-06-06 05:00:00|7195.2|7192.2|7185.9|7182.9|7200.2|7197.2|7185.9|7182.9|0
1686031200000|2023-06-06 06:00:00|7187.5|7184.5|7174.5|7172.5|7190|7188|7167.5|7165.5|1686
1686034800000|2023-06-06 07:00:00|7174|7173|7202.4|7201.4|7207|7206|7174|7173|9647
1686038400000|2023-06-06 08:00:00|7202.6|7201.6|7181.4|7180.4|7211.1|7210.1|7179.1|7178.1|3079
1686042000000|2023-06-06 09:00:00|7181.9|7180.9|7183.4|7182.4|7190.1|7189.1|7175.1|7174.1|4981
1686045600000|2023-06-06 10:00:00|7183.6|7182.6|7182.1|7181.1|7185.9|7184.9|7177.9|7176.9|2119
1686049200000|2023-06-06 11:00:00|7181.9|7180.9|7185.6|7184.6|7190.9|7189.9|7180.6|7179.6|1637
1686052800000|2023-06-06 12:00:00|7185.3|7184.3|7193.6|7192.6|7194.3|7193.3|7185.1|7184.1|4510
1686056400000|2023-06-06 13:00:00|7193.1|7192.1|7202.6|7201.6|7207.1|7206.1|7184.1|7183.1|3147
1686060000000|2023-06-06 14:00:00|7202.8|7201.8|7210.7|7209.7|7217.4|7216.4|7199.1|7198.1|3681
1686063600000|2023-06-06 15:00:00|7211.2|7210.2|7221.7|7219.7|7222.9|7220.9|7209.7|7208.7|6496
1686067200000|2023-06-06 16:00:00|7222.2|7220.2|7212.7|7210.7|7225.2|7223.2|7210.9|7208.9|1182
1686070800000|2023-06-06 17:00:00|7212.2|7210.2|7212.4|7210.4|7219.2|7217.2|7209.9|7207.9|733
1686074400000|2023-06-06 18:00:00|7212.7|7210.7|7221.2|7219.2|7222.2|7220.2|7208.9|7206.9|663
1686078000000|2023-06-06 19:00:00|7221.7|7219.7|7232.2|7230.2|7232.2|7230.2|7221.2|7219.2|1167
1686081600000|2023-06-06 20:00:00|7233.1|7229.1|7235.4|7231.4|7237.9|7233.9|7231.4|7227.4|0
1686085200000|2023-06-06 21:00:00|7234.9|7230.9|7236.6|7232.6|7238.1|7234.1|7234|7230|0
1686088800000|2023-06-06 22:00:00|7235.9|7231.9|7231.4|7227.4|7235.9|7231.9|7228.8|7224.8|0
1686092400000|2023-06-06 23:00:00|7231|7227|7237.2|7234.2|7238.1|7235.1|7231|7227|0
1686096000000|2023-06-07 00:00:00|7236.9|7233.9|7231.7|7228.7|7238.6|7235.6|7228.2|7225.2|0
1686099600000|2023-06-07 01:00:00|7231.8|7228.8|7224.7|7221.7|7231.8|7228.8|7216.1|7213.1|0
1686103200000|2023-06-07 02:00:00|7223.1|7220.1|7224.3|7221.3|7225.9|7222.9|7217.6|7214.6|0
1686106800000|2023-06-07 03:00:00|7224.2|7221.2|7227.9|7224.9|7228|7225|7222.6|7219.6|0
1686110400000|2023-06-07 04:00:00|7228|7225|7232.6|7229.6|7232.7|7229.7|7224.3|7221.3|0
1686114000000|2023-06-07 05:00:00|7231|7228|7219.8|7216.8|7231|7228|7219.7|7216.7|0
1686117600000|2023-06-07 06:00:00|7221.4|7218.4|7207.9|7205.9|7221.9|7218.4|7206.7|7204.7|1053
1686121200000|2023-06-07 07:00:00|7207.4|7206.4|7184.5|7183.5|7207.4|7206.4|7180.3|7179.3|6566
1686124800000|2023-06-07 08:00:00|7184.3|7183.3|7183.3|7182.3|7192.8|7191.8|7174.3|7173.3|2646
1686128400000|2023-06-07 09:00:00|7183|7182|7181.8|7180.8|7185.8|7184.8|7170.5|7169.5|2717
1686132000000|2023-06-07 10:00:00|7182|7181|7199.3|7198.3|7201.8|7200.8|7181.3|7180.3|2798
1686135600000|2023-06-07 11:00:00|7199|7198|7217.4|7216.4|7221.2|7220.2|7198.3|7197.3|2475
1686139200000|2023-06-07 12:00:00|7217.2|7216.2|7215.2|7214.2|7217.4|7216.4|7206.7|7205.7|2379
1686142800000|2023-06-07 13:00:00|7213.7|7212.7|7223.9|7222.9|7228.7|7227.7|7208.7|7207.7|4497
1686146400000|2023-06-07 14:00:00|7224.2|7223.2|7201.2|7200.2|7224.2|7223.2|7194.7|7193.7|8401
1686150000000|2023-06-07 15:00:00|7201.4|7200.4|7199.2|7197.2|7212.7|7210.7|7197.7|7195.7|8256
1686153600000|2023-06-07 16:00:00|7199.7|7197.7|7198.2|7196.2|7206.2|7204.2|7195.2|7193.2|1561
1686157200000|2023-06-07 17:00:00|7197.7|7195.7|7200.4|7198.4|7201.9|7199.9|7192.2|7190.2|1260
1686160800000|2023-06-07 18:00:00|7200.2|7198.2|7203.2|7201.2|7207.9|7205.9|7197.7|7195.7|913
1686164400000|2023-06-07 19:00:00|7202.7|7200.7|7198.2|7196.2|7208.7|7206.7|7197.4|7195.4|1721
1686168000000|2023-06-07 20:00:00|7197.9|7195.9|7199.4|7195.4|7202.8|7198.8|7197.8|7193.8|0
1686171600000|2023-06-07 21:00:00|7199.1|7195.1|7200.2|7196.2|7200.9|7196.9|7196.6|7192.6|0
1686175200000|2023-06-07 22:00:00|7200.1|7196.1|7197.8|7193.8|7204.4|7200.4|7197.3|7193.3|0
1686178800000|2023-06-07 23:00:00|7197.6|7193.6|7200.2|7197.2|7200.2|7197.2|7197.3|7193.6|0
1686182400000|2023-06-08 00:00:00|7199.7|7196.7|7197.4|7194.4|7202.3|7199.3|7190.7|7187.7|0
1686186000000|2023-06-08 01:00:00|7195.7|7192.7|7195|7192|7199|7196|7190|7187|0
1686189600000|2023-06-08 02:00:00|7196.6|7193.6|7193.3|7190.3|7196.7|7193.7|7191.7|7188.7|0
1686193200000|2023-06-08 03:00:00|7193.4|7190.4|7188.3|7185.3|7195|7192|7185.2|7182.2|0
1686196800000|2023-06-08 04:00:00|7186.7|7183.7|7177|7174|7186.7|7183.7|7174.3|7171.3|0
1686200400000|2023-06-08 05:00:00|7176.1|7173.1|7189.9|7186.9|7189.9|7186.9|7174.5|7171.5|0
1686204000000|2023-06-08 06:00:00|7188.3|7185.3|7186.4|7184.4|7192.7|7190.7|7174.2|7172.2|1913
1686207600000|2023-06-08 07:00:00|7185.9|7184.9|7198.6|7197.6|7207.2|7206.2|7181.2|7180.2|8828
1686211200000|2023-06-08 08:00:00|7199.1|7198.1|7217.6|7216.6|7226.6|7225.6|7198.8|7197.8|3526
1686214800000|2023-06-08 09:00:00|7218.1|7217.1|7221.1|7220.1|7225.6|7224.6|7213.6|7212.6|2761
1686218400000|2023-06-08 10:00:00|7220.8|7219.8|7223.1|7222.1|7234.1|7233.1|7218.1|7217.1|2711
1686222000000|2023-06-08 11:00:00|7222.8|7221.8|7234.9|7233.9|7236.4|7235.4|7217.6|7216.6|3877
1686225600000|2023-06-08 12:00:00|7234.6|7233.6|7229.9|7228.9|7237.9|7236.9|7222.9|7221.9|3000
1686229200000|2023-06-08 13:00:00|7230.4|7229.4|7214.6|7213.6|7231.4|7230.4|7204.9|7203.9|6140
1686232800000|2023-06-08 14:00:00|7214.4|7213.4|7228.2|7227.2|7228.7|7227.7|7210.1|7209.1|3952
1686236400000|2023-06-08 15:00:00|7228.4|7227.4|7215.7|7213.7|7229.2|7228.2|7212.4|7210.4|6489
1686240000000|2023-06-08 16:00:00|7215.4|7213.4|7228.7|7226.7|7235.2|7233.2|7210.9|7208.9|2141
1686243600000|2023-06-08 17:00:00|7229.2|7227.2|7221.7|7219.7|7230.2|7228.2|7218.4|7216.4|580
1686247200000|2023-06-08 18:00:00|7222.2|7220.2|7233.9|7231.9|7234.2|7232.2|7220.4|7218.4|407
1686250800000|2023-06-08 19:00:00|7234.2|7232.2|7235.2|7233.2|7239.2|7237.2|7230.2|7228.2|988
1686254400000|2023-06-08 20:00:00|7236.2|7232.2|7236.6|7232.6|7239.4|7235.4|7231.4|7227.4|0
1686258000000|2023-06-08 21:00:00|7236.5|7232.5|7235.4|7231.4|7237.2|7233.2|7233.2|7229.2|0
1686261600000|2023-06-08 22:00:00|7235.1|7231.1|7233.6|7229.6|7235.6|7231.6|7231.1|7227.1|0
1686265200000|2023-06-08 23:00:00|7233.3|7229.3|7230.2|7227.2|7234.5|7230.5|7229.7|7226.7|0
1686268800000|2023-06-09 00:00:00|7230.6|7227.6|7229.2|7226.2|7233.7|7230.7|7225.3|7222.3|0
1686272400000|2023-06-09 01:00:00|7227.6|7224.6|7231.1|7228.1|7231.1|7228.1|7227.6|7224.6|0
1686276000000|2023-06-09 02:00:00|7231|7228|7232.7|7229.7|7232.7|7229.7|7229.4|7226.4|0
1686279600000|2023-06-09 03:00:00|7234.3|7231.3|7236|7233|7237.6|7234.6|7232.7|7229.7|0
1686283200000|2023-06-09 04:00:00|7235.9|7232.9|7232.4|7229.4|7236|7233|7232.4|7229.4|0
1686286800000|2023-06-09 05:00:00|7232.3|7229.3|7233.3|7230.3|7234.3|7231.3|7232.3|7229.3|0
1686290400000|2023-06-09 06:00:00|7233.8|7229.8|7227.2|7225.2|7233.8|7230.9|7222.9|7220.9|948
1686294000000|2023-06-09 07:00:00|7226.7|7225.7|7224.9|7223.9|7239.7|7238.7|7194.7|7193.7|10674
1686297600000|2023-06-09 08:00:00|7224.4|7223.4|7226.2|7225.2|7228.2|7227.2|7213.4|7212.4|2485
1686301200000|2023-06-09 09:00:00|7226.5|7225.5|7209|7208|7237|7236|7203.7|7202.7|2889
1686304800000|2023-06-09 10:00:00|7208.7|7207.7|7199.2|7198.2|7212.7|7211.7|7193.5|7192.5|2825
1686308400000|2023-06-09 11:00:00|7199.5|7198.5|7201.3|7200.3|7209|7208|7195.5|7194.5|2266
1686312000000|2023-06-09 12:00:00|7201|7200|7203.3|7202.3|7205|7204|7185.3|7184.3|2712
1686315600000|2023-06-09 13:00:00|7203|7202|7220.8|7219.8|7224|7223|7200.3|7199.3|3992
1686319200000|2023-06-09 14:00:00|7221.3|7220.3|7226.6|7225.6|7228.3|7227.3|7214.1|7213.1|3910
1686322800000|2023-06-09 15:00:00|7226.8|7225.8|7214.9|7212.9|7227.3|7226.3|7201.9|7199.9|14385
1686326400000|2023-06-09 16:00:00|7215.4|7213.4|7213.1|7211.1|7217.4|7215.4|7204.9|7202.9|1467
1686330000000|2023-06-09 17:00:00|7213.4|7211.4|7221.9|7219.9|7221.9|7219.9|7210.4|7208.4|418
1686333600000|2023-06-09 18:00:00|7221.6|7219.6|7218.6|7216.6|7223.1|7221.1|7214.1|7212.1|326
1686337200000|2023-06-09 19:00:00|7218.9|7216.9|7220.1|7218.1|7220.6|7218.6|7214.4|7212.4|784
1686340800000|2023-06-09 20:00:00|7221.2|7217.2|7220.2|7216.2|7227.8|7223.8|7220|7216|4000
1686520800000|2023-06-11 22:00:00|7221.9|7217.9|7228.3|7224.3|7232|7228|7221.9|7217.9|0
1686524400000|2023-06-11 23:00:00|7228.8|7224.8|7227.4|7224.4|7233|7229|7224.1|7221.1|0
1686528000000|2023-06-12 00:00:00|7227.5|7224.5|7234.9|7231.9|7236.6|7233.6|7224.6|7221.6|0
1686531600000|2023-06-12 01:00:00|7234.3|7231.3|7234.9|7231.9|7236.5|7233.5|7233.2|7230.2|0
1686535200000|2023-06-12 02:00:00|7234.8|7231.8|7233.3|7230.3|7236.5|7233.5|7233.1|7230.1|0
1686538800000|2023-06-12 03:00:00|7233.2|7230.2|7234.9|7231.9|7236.8|7233.8|7233.2|7230.2|0
1686542400000|2023-06-12 04:00:00|7234.8|7231.8|7234.8|7231.8|7234.9|7231.9|7231.5|7228.5|0
1686546000000|2023-06-12 05:00:00|7235.7|7232.7|7234.6|7231.6|7236.6|7233.6|7230.9|7227.9|0
1686549600000|2023-06-12 06:00:00|7235.1|7231.1|7248.9|7246.9|7250.9|7248.9|7233.9|7231.1|1282
1686553200000|2023-06-12 07:00:00|7248.4|7247.4|7266.6|7265.6|7267.1|7266.1|7235.6|7234.6|9445
1686556800000|2023-06-12 08:00:00|7266.4|7265.4|7271.1|7270.1|7279.1|7278.1|7263.4|7262.4|11271
1686560400000|2023-06-12 09:00:00|7271.4|7270.4|7266.9|7265.9|7283.9|7282.9|7265.4|7264.4|13094
1686564000000|2023-06-12 10:00:00|7267.4|7266.4|7260.4|7259.4|7267.4|7266.4|7241.4|7240.4|6649
1686567600000|2023-06-12 11:00:00|7259.9|7258.9|7261.5|7260.5|7265.9|7264.9|7255.1|7254.1|2790
1686571200000|2023-06-12 12:00:00|7261.2|7260.2|7264.7|7263.7|7265|7264|7248.7|7247.7|3606
1686574800000|2023-06-12 13:00:00|7264.5|7263.5|7262|7261|7268|7267|7249.2|7248.2|10391
1686578400000|2023-06-12 14:00:00|7262.5|7261.5|7258.4|7257.4|7265.6|7264.6|7250.9|7249.9|11338
1686582000000|2023-06-12 15:00:00|7258.9|7257.9|7256.4|7254.4|7263.9|7262.9|7247.9|7246.9|9059
1686585600000|2023-06-12 16:00:00|7256.1|7254.1|7262.9|7260.9|7264.4|7262.4|7255.6|7253.6|2112
1686589200000|2023-06-12 17:00:00|7262.6|7260.6|7262.4|7260.4|7263.4|7261.4|7256.4|7254.4|590
1686592800000|2023-06-12 18:00:00|7262.1|7260.1|7264.1|7262.1|7264.6|7262.6|7258.4|7256.4|405
1686596400000|2023-06-12 19:00:00|7264.4|7262.4|7272.6|7270.6|7274.4|7272.4|7263.6|7261.6|1533
1686600000000|2023-06-12 20:00:00|7275.8|7271.8|7273.9|7269.9|7275.8|7271.8|7266.4|7262.4|41356
1686603600000|2023-06-12 21:00:00|7273.7|7269.7|7272.2|7268.2|7274.2|7270.2|7271.5|7267.5|0
1686607200000|2023-06-12 22:00:00|7272.1|7268.1|7276.2|7272.2|7277.5|7273.5|7268.9|7264.9|0
1686610800000|2023-06-12 23:00:00|7277|7273|7270.1|7267.1|7277|7273|7267.4|7264.4|0
1686614400000|2023-06-13 00:00:00|7270.6|7267.6|7271.1|7268.1|7282|7279|7266.5|7263.5|0
1686618000000|2023-06-13 01:00:00|7271.2|7268.2|7282.6|7279.6|7284.4|7281.4|7271.1|7268.1|0
1686621600000|2023-06-13 02:00:00|7284.2|7281.2|7282.9|7279.9|7286.5|7283.5|7281.1|7278.1|0
1686625200000|2023-06-13 03:00:00|7283.7|7280.7|7293.2|7290.2|7293.2|7290.2|7282.7|7279.7|0
1686628800000|2023-06-13 04:00:00|7293.1|7290.1|7292.6|7289.6|7294.5|7291.5|7289.8|7286.8|0
1686632400000|2023-06-13 05:00:00|7291|7288|7293.8|7290.8|7295.4|7292.4|7286.6|7283.6|0
1686636000000|2023-06-13 06:00:00|7295.4|7292.4|7291.1|7289.1|7310.6|7308.6|7290.6|7288.6|9929
1686639600000|2023-06-13 07:00:00|7290.6|7289.6|7292.1|7291.1|7308.9|7307.9|7286.4|7285.4|12526
1686643200000|2023-06-13 08:00:00|7291.1|7290.1|7280.4|7279.4|7296.6|7295.6|7277.6|7276.6|13488
1686646800000|2023-06-13 09:00:00|7280.6|7279.6|7257.4|7256.4|7284.1|7283.1|7257.1|7256.1|16991
1686650400000|2023-06-13 10:00:00|7256.4|7255.4|7252.4|7251.4|7263.6|7262.6|7247.1|7246.1|6297
1686654000000|2023-06-13 11:00:00|7252.1|7251.1|7254.3|7253.3|7256.4|7255.4|7243.8|7242.8|5280
1686657600000|2023-06-13 12:00:00|7254.5|7253.5|7285.3|7284.3|7285.3|7284.3|7245.3|7244.3|8990
1686661200000|2023-06-13 13:00:00|7285.8|7284.8|7286.8|7285.8|7294.5|7293.5|7273.3|7272.3|9954
1686664800000|2023-06-13 14:00:00|7287|7286|7300.4|7299.4|7302.9|7301.9|7285.4|7284.4|11528
1686668400000|2023-06-13 15:00:00|7300.9|7299.9|7292.9|7290.9|7304.4|7302.9|7290.9|7289.9|18863
1686672000000|2023-06-13 16:00:00|7293.1|7291.1|7303.4|7301.4|7304.1|7302.1|7290.4|7288.4|1419
1686675600000|2023-06-13 17:00:00|7303.6|7301.6|7301.6|7299.6|7305.6|7303.6|7296.9|7294.9|587
1686679200000|2023-06-13 18:00:00|7301.9|7299.9|7297.9|7295.9|7303.1|7301.1|7290.6|7288.6|438
1686682800000|2023-06-13 19:00:00|7298.1|7296.1|7299.4|7297.4|7302.4|7300.4|7295.1|7293.1|759
1686686400000|2023-06-13 20:00:00|7300.3|7296.3|7301.3|7297.3|7304.7|7300.7|7294.5|7290.5|39475
1686690000000|2023-06-13 21:00:00|7301.5|7297.5|7301.1|7297.1|7304.2|7300.2|7300.6|7296.6|0
1686693600000|2023-06-13 22:00:00|7301|7297|7302.5|7298.5|7303.3|7299.3|7295.7|7291.7|0
1686697200000|2023-06-13 23:00:00|7302.4|7298.4|7299|7296|7303.2|7299.2|7297.7|7294.7|0
1686700800000|2023-06-14 00:00:00|7298.5|7295.5|7288.3|7285.3|7298.5|7295.5|7288.1|7285.1|0
1686704400000|2023-06-14 01:00:00|7288.4|7285.4|7291.7|7288.7|7295|7292|7288.4|7285.4|0
1686708000000|2023-06-14 02:00:00|7290.1|7287.1|7288.6|7285.6|7291.8|7288.8|7286.8|7283.8|0
1686711600000|2023-06-14 03:00:00|7289|7286|7290.4|7287.4|7290.4|7287.4|7285.4|7282.4|0
1686715200000|2023-06-14 04:00:00|7288.8|7285.8|7290.9|7287.9|7292.2|7289.2|7287.1|7284.1|0
1686718800000|2023-06-14 05:00:00|7289.3|7286.3|7291|7288|7296|7293|7282.8|7279.8|0
1686722400000|2023-06-14 06:00:00|7289.4|7286.4|7293.9|7291.9|7296.9|7294.9|7284.9|7282.9|3331
1686726000000|2023-06-14 07:00:00|7293.4|7292.4|7323.8|7322.8|7324.6|7323.6|7287.6|7286.6|11964
1686729600000|2023-06-14 08:00:00|7324.1|7323.1|7346.8|7345.8|7346.8|7345.8|7317.1|7316.1|16937
1686733200000|2023-06-14 09:00:00|7346.6|7345.6|7340.8|7339.8|7351.1|7350.1|7339.1|7338.1|13692
1686736800000|2023-06-14 10:00:00|7341.1|7340.1|7356.8|7355.8|7360.1|7359.1|7337.1|7336.1|5007
1686740400000|2023-06-14 11:00:00|7356.6|7355.6|7343.6|7342.6|7360.6|7359.6|7341.1|7340.1|9804
1686744000000|2023-06-14 12:00:00|7343.3|7342.3|7335.6|7334.6|7349.6|7348.6|7334.3|7333.3|6029
1686747600000|2023-06-14 13:00:00|7335.8|7334.8|7334.3|7333.3|7342.1|7341.1|7330.6|7329.6|5882
1686751200000|2023-06-14 14:00:00|7334.6|7333.6|7326.6|7325.6|7334.8|7333.8|7323.9|7322.9|11562
1686754800000|2023-06-14 15:00:00|7327.1|7326.1|7324.4|7322.4|7335.1|7333.9|7321.4|7319.4|20069
1686758400000|2023-06-14 16:00:00|7324.1|7322.1|7320.4|7318.4|7324.9|7322.9|7317.4|7315.4|3265
1686762000000|2023-06-14 17:00:00|7320.1|7318.1|7318.4|7316.4|7323.4|7321.4|7308.1|7306.1|1087
1686765600000|2023-06-14 18:00:00|7316.9|7314.9|7310.6|7308.6|7318.4|7316.4|7287.4|7285.4|2649
1686769200000|2023-06-14 19:00:00|7310.9|7308.9|7312.4|7310.4|7321.4|7319.4|7296.4|7294.4|1315
1686772800000|2023-06-14 20:00:00|7313.4|7309.4|7322.3|7318.3|7325.7|7321.7|7311.8|7307.8|15528
1686776400000|2023-06-14 21:00:00|7322.4|7318.4|7321.1|7317.1|7322.8|7318.8|7320.2|7316.2|0
1686780000000|2023-06-14 22:00:00|7321|7317|7319.3|7315.3|7323.1|7319.1|7316.9|7312.9|0
1686783600000|2023-06-14 23:00:00|7318.9|7314.9|7313.3|7310.3|7320.1|7316.1|7313|7310|0
1686787200000|2023-06-15 00:00:00|7313.8|7310.8|7317.8|7314.8|7319.5|7316.5|7308.1|7305.1|0
1686790800000|2023-06-15 01:00:00|7317.7|7314.7|7307.7|7304.7|7319.5|7316.5|7304.3|7301.3|0
1686794400000|2023-06-15 02:00:00|7306.1|7303.1|7309.1|7306.1|7311.1|7308.1|7304.4|7301.4|0
1686798000000|2023-06-15 03:00:00|7309.2|7306.2|7314.1|7311.1|7314.1|7311.1|7309.1|7306.1|0
1686801600000|2023-06-15 04:00:00|7315.7|7312.7|7312.2|7309.2|7317.4|7314.4|7312.2|7309.2|0
1686805200000|2023-06-15 05:00:00|7312.3|7309.3|7309.6|7306.6|7315.8|7312.8|7308.9|7305.9|0
1686808800000|2023-06-15 06:00:00|7311.3|7308.3|7307.1|7305.1|7311.8|7308.3|7295.1|7293.1|1099
1686812400000|2023-06-15 07:00:00|7306.6|7305.6|7305.9|7304.9|7311.9|7310.9|7299.4|7298.4|5712
1686816000000|2023-06-15 08:00:00|7306.4|7305.4|7290.8|7289.8|7306.6|7305.6|7289.3|7288.3|7821
1686819600000|2023-06-15 09:00:00|7291|7290|7285.8|7284.8|7292.3|7291.3|7278.8|7277.8|4511
1686823200000|2023-06-15 10:00:00|7286|7285|7269.8|7268.8|7290.3|7289.3|7267.8|7266.8|4817
1686826800000|2023-06-15 11:00:00|7270|7269|7269.9|7268.9|7276.3|7275.3|7265.8|7264.8|4746
1686830400000|2023-06-15 12:00:00|7270.1|7269.1|7266.6|7265.6|7281.4|7280.4|7246.6|7245.6|2972
1686834000000|2023-06-15 13:00:00|7266.4|7265.4|7276.9|7275.9|7278.6|7277.6|7257.4|7256.4|10074
1686837600000|2023-06-15 14:00:00|7277.1|7276.1|7284.6|7283.6|7290.4|7289.4|7272.6|7271.6|5733
1686841200000|2023-06-15 15:00:00|7284.9|7283.9|7284.9|7282.9|7294.9|7292.9|7277.4|7276.4|9903
1686844800000|2023-06-15 16:00:00|7285.1|7283.1|7284.6|7282.6|7290.9|7288.9|7282.6|7280.6|3736
1686848400000|2023-06-15 17:00:00|7284.9|7282.9|7292.9|7290.9|7293.1|7291.1|7279.1|7277.1|1590
1686852000000|2023-06-15 18:00:00|7293.1|7291.1|7303.9|7301.9|7304.1|7302.1|7286.6|7284.6|876
1686855600000|2023-06-15 19:00:00|7304.4|7302.4|7299.9|7297.9|7305.1|7303.1|7294.6|7292.6|977
1686859200000|2023-06-15 20:00:00|7302|7298|7292|7288|7302.4|7298.4|7289.2|7285.2|0
1686862800000|2023-06-15 21:00:00|7292.6|7288.6|7295.2|7291.2|7297.3|7293.3|7292|7288|0
1686866400000|2023-06-15 22:00:00|7295.1|7291.1|7288.1|7284.1|7295.2|7291.2|7287.4|7283.4|0
1686870000000|2023-06-15 23:00:00|7288.6|7284.6|7288|7285|7290.6|7287.1|7286.4|7283.4|0
1686873600000|2023-06-16 00:00:00|7287.5|7284.5|7283.8|7280.8|7291.6|7288.6|7280.5|7277.5|0
1686877200000|2023-06-16 01:00:00|7285.5|7282.5|7279.3|7276.3|7287.1|7284.1|7277.5|7274.5|0
1686880800000|2023-06-16 02:00:00|7280.1|7277.1|7279.2|7276.2|7282.5|7279.5|7277.6|7274.6|0
1686884400000|2023-06-16 03:00:00|7280|7277|7290.4|7287.4|7290.4|7287.4|7279.2|7276.2|0
1686888000000|2023-06-16 04:00:00|7290.3|7287.3|7289.7|7286.7|7296|7293|7289.7|7286.7|0
1686891600000|2023-06-16 05:00:00|7291.3|7288.3|7300.9|7297.9|7302.5|7299.5|7288|7285|0
1686895200000|2023-06-16 06:00:00|7299.3|7296.3|7314.9|7312.9|7319.9|7317.9|7295.6|7293.6|1727
1686898800000|2023-06-16 07:00:00|7314.4|7313.4|7329.6|7328.6|7332.1|7331.1|7297.4|7296.4|8965
1686902400000|2023-06-16 08:00:00|7329.3|7328.3|7347.8|7346.8|7351.1|7350.1|7326.8|7325.8|4838
1686906000000|2023-06-16 09:00:00|7348.1|7347.1|7346.3|7345.3|7352.6|7351.6|7331.6|7330.6|6673
1686909600000|2023-06-16 10:00:00|7345.8|7344.8|7358.6|7357.6|7358.6|7357.6|7338.6|7337.6|4093
1686913200000|2023-06-16 11:00:00|7356.6|7355.6|7365.2|7364.2|7372.4|7371.4|7356.1|7355.1|3883
1686916800000|2023-06-16 12:00:00|7365.4|7364.4|7394.7|7393.7|7397.2|7396.2|7359.7|7358.7|5466
1686920400000|2023-06-16 13:00:00|7394.9|7393.9|7378.9|7377.9|7395.2|7394.2|7376.7|7375.7|7184
1686924000000|2023-06-16 14:00:00|7381.7|7380.7|7398.4|7397.4|7401.4|7400.4|7377.9|7376.9|6736
1686927600000|2023-06-16 15:00:00|7398.7|7397.7|7392.3|7390.3|7405.7|7404.7|7387.3|7385.3|16780
1686931200000|2023-06-16 16:00:00|7392.8|7390.8|7399.5|7397.5|7401.5|7399.5|7388.3|7386.3|1844
1686934800000|2023-06-16 17:00:00|7399.8|7397.8|7395.8|7393.8|7400.5|7398.5|7390.8|7388.8|737
1686938400000|2023-06-16 18:00:00|7395.5|7393.5|7383.3|7381.3|7395.8|7393.8|7382.8|7380.8|693
1686942000000|2023-06-16 19:00:00|7383|7381|7372.8|7370.8|7384.3|7382.3|7367.5|7365.5|1768
1686945600000|2023-06-16 20:00:00|7373.4|7369.4|7380|7376|7385.6|7381.6|7373.4|7369.4|0
1687125600000|2023-06-18 22:00:00|7384.8|7380.8|7384|7380|7386.9|7382.9|7381.5|7377.5|0
1687129200000|2023-06-18 23:00:00|7384.2|7380.2|7379|7376|7384.7|7380.7|7378.5|7375.5|0
1687132800000|2023-06-19 00:00:00|7378.9|7375.9|7364|7361|7379|7376|7362.1|7359.1|0
1687136400000|2023-06-19 01:00:00|7364.1|7361.1|7358|7355|7364.1|7361.1|7356.3|7353.3|0
1687140000000|2023-06-19 02:00:00|7359.6|7356.6|7363.8|7360.8|7365.4|7362.4|7359.6|7356.6|0
1687143600000|2023-06-19 03:00:00|7363.7|7360.7|7357|7354|7363.8|7360.8|7355.3|7352.3|0
1687147200000|2023-06-19 04:00:00|7356.9|7353.9|7354.3|7351.3|7357.3|7354.3|7353.9|7350.9|0
1687150800000|2023-06-19 05:00:00|7354.6|7351.6|7362.3|7359.3|7363.9|7360.9|7353|7350|0
1687154400000|2023-06-19 06:00:00|7362.8|7358.8|7363|7361|7366.5|7364.5|7356|7354|1419
1687158000000|2023-06-19 07:00:00|7362.5|7361.5|7344.2|7343.2|7367|7366|7343.2|7342.2|9047
1687161600000|2023-06-19 08:00:00|7343.9|7342.9|7346.4|7345.4|7347.7|7346.7|7330.7|7329.7|2895
1687165200000|2023-06-19 09:00:00|7346.2|7345.2|7357.7|7356.7|7359.7|7358.7|7344.4|7343.4|2232
1687168800000|2023-06-19 10:00:00|7357.9|7356.9|7345.2|7344.2|7361.2|7360.2|7343.2|7342.2|2125
1687172400000|2023-06-19 11:00:00|7344.9|7343.9|7341.2|7340.2|7353.2|7352.2|7340.2|7339.2|1328
1687176000000|2023-06-19 12:00:00|7341.4|7340.4|7341.2|7340.2|7343.2|7342.2|7334.7|7333.7|1504
1687179600000|2023-06-19 13:00:00|7340.9|7339.9|7324.4|7323.4|7340.9|7339.9|7321.9|7320.9|2183
1687183200000|2023-06-19 14:00:00|7324.2|7323.2|7306.7|7305.7|7325.7|7324.7|7304.7|7303.7|4474
1687186800000|2023-06-19 15:00:00|7306.9|7305.9|7313.7|7311.7|7315.7|7313.7|7301.9|7300.9|7676
1687190400000|2023-06-19 16:00:00|7312.7|7310.7|7314.2|7312.2|7317.7|7315.7|7310.7|7308.7|1441
1687194000000|2023-06-19 17:00:00|7313.9|7311.9|7316.7|7314.7|7316.7|7314.7|7313.2|7311.2|99
1687197600000|2023-06-19 18:00:00|7316.9|7314.9|7314.7|7312.7|7318.7|7316.7|7314.7|7312.7|119
1687201200000|2023-06-19 19:00:00|7314.2|7312.2|7316.4|7314.4|7316.7|7314.7|7313.9|7311.9|106
1687204800000|2023-06-19 20:00:00|7317.2|7313.2|7317.4|7313.4|7318.9|7314.9|7315.5|7311.5|0
1687212000000|2023-06-19 22:00:00|7318.4|7314.4|7312.8|7308.8|7321.5|7317.5|7311.9|7307.9|0
1687215600000|2023-06-19 23:00:00|7312.9|7308.9|7313.1|7310.1|7315.5|7312.5|7310.5|7306.5|0
1687219200000|2023-06-20 00:00:00|7313|7310|7312.4|7309.4|7318.5|7315.5|7310.6|7307.6|0
1687222800000|2023-06-20 01:00:00|7314|7311|7304.1|7301.1|7314.1|7311.1|7302.5|7299.5|0
1687226400000|2023-06-20 02:00:00|7305.7|7302.7|7305.7|7302.7|7305.7|7302.7|7302.3|7299.3|0
1687230000000|2023-06-20 03:00:00|7305.8|7302.8|7307.5|7304.5|7309.2|7306.2|7305.8|7302.8|0
1687233600000|2023-06-20 04:00:00|7309.1|7306.1|7306.1|7303.1|7309.4|7306.4|7305.8|7302.8|0
1687237200000|2023-06-20 05:00:00|7306|7303|7301.8|7298.8|7307.8|7304.8|7292.7|7289.7|0
1687240800000|2023-06-20 06:00:00|7302.3|7298.3|7296.4|7294.4|7302.3|7300.2|7290.9|7288.9|1959
1687244400000|2023-06-20 07:00:00|7295.9|7294.9|7321.3|7320.3|7322.3|7321.3|7290.4|7289.4|6513
1687248000000|2023-06-20 08:00:00|7321.8|7320.8|7285.3|7284.3|7323|7322|7282.8|7281.8|3312
1687251600000|2023-06-20 09:00:00|7285|7284|7287.8|7286.8|7297.8|7296.8|7280.3|7279.3|2961
1687255200000|2023-06-20 10:00:00|7287.3|7286.3|7299.3|7298.3|7299.3|7298.3|7286.3|7285.3|1657
1687258800000|2023-06-20 11:00:00|7299.8|7298.8|7303.6|7302.6|7306.8|7305.8|7296.5|7295.5|1895
1687262400000|2023-06-20 12:00:00|7304.1|7303.1|7318.6|7317.6|7322.6|7321.6|7304.1|7303.1|5401
1687266000000|2023-06-20 13:00:00|7318.3|7317.3|7314.6|7313.6|7323.1|7322.1|7309.8|7308.8|4035
1687269600000|2023-06-20 14:00:00|7314.3|7313.3|7296.5|7295.5|7317.5|7316.5|7292|7291|5131
1687273200000|2023-06-20 15:00:00|7297|7296|7284.4|7282.4|7300.7|7299.7|7280.9|7279.4|8795
1687276800000|2023-06-20 16:00:00|7284.6|7282.6|7300.4|7298.4|7300.9|7298.9|7284.4|7282.4|1445
1687280400000|2023-06-20 17:00:00|7300.6|7298.6|7296.4|7294.4|7303.4|7301.4|7295.1|7293.1|855
1687284000000|2023-06-20 18:00:00|7295.9|7293.9|7300.1|7298.1|7302.4|7300.4|7295.4|7293.4|397
1687287600000|2023-06-20 19:00:00|7300.4|7298.4|7291.6|7289.6|7301.9|7299.9|7291.6|7289.6|1101
1687291200000|2023-06-20 20:00:00|7292.8|7288.8|7285.9|7281.9|7293|7289|7281.1|7277.1|0
1687294800000|2023-06-20 21:00:00|7286.3|7282.3|7286.2|7282.2|7286.9|7282.9|7285.6|7281.6|0
1687298400000|2023-06-20 22:00:00|7285.4|7281.4|7287.3|7283.3|7291.5|7287.5|7285.3|7281.3|0
1687302000000|2023-06-20 23:00:00|7287.6|7283.6|7293.4|7290.4|7294.9|7291.9|7287.3|7283.3|0
1687305600000|2023-06-21 00:00:00|7293.1|7290.1|7298|7295|7301.4|7298.4|7291.4|7288.4|0
1687309200000|2023-06-21 01:00:00|7296.3|7293.3|7296.5|7293.5|7298.3|7295.3|7293.2|7290.2|0
1687312800000|2023-06-21 02:00:00|7297.4|7294.4|7293.4|7290.4|7298.9|7295.9|7293.2|7290.2|0
1687316400000|2023-06-21 03:00:00|7295|7292|7295.3|7292.3|7296.7|7293.7|7291.7|7288.7|0
1687320000000|2023-06-21 04:00:00|7295.2|7292.2|7298.8|7295.8|7299.1|7296.1|7295.2|7292.2|0
1687323600000|2023-06-21 05:00:00|7298.7|7295.7|7290.8|7287.8|7298.7|7295.7|7286.9|7283.9|0
1687327200000|2023-06-21 06:00:00|7292.4|7289.4|7269.9|7267.9|7294.1|7292.1|7268.9|7266.9|1609
1687330800000|2023-06-21 07:00:00|7269.4|7268.4|7277.6|7276.6|7286.4|7285.4|7264.1|7263.1|7714
1687334400000|2023-06-21 08:00:00|7279.4|7278.4|7285.9|7284.9|7289.1|7288.1|7275.6|7274.6|2352
1687338000000|2023-06-21 09:00:00|7286.4|7285.4|7289.9|7288.9|7294.9|7293.9|7280.9|7279.9|2535
1687341600000|2023-06-21 10:00:00|7290.1|7289.1|7279.6|7278.6|7298.4|7297.4|7277.6|7276.6|2077
1687345200000|2023-06-21 11:00:00|7279.4|7278.4|7276.4|7275.4|7280.4|7279.4|7269.6|7268.6|2499
1687348800000|2023-06-21 12:00:00|7276.1|7275.1|7253.4|7252.4|7276.4|7275.4|7252.6|7251.6|2942
1687352400000|2023-06-21 13:00:00|7253.9|7252.9|7254.1|7253.1|7259.1|7258.1|7246.9|7245.9|3983
1687356000000|2023-06-21 14:00:00|7253.4|7252.4|7269.3|7268.3|7270.3|7269.3|7248.4|7247.4|5940
1687359600000|2023-06-21 15:00:00|7268.8|7267.8|7261.8|7259.8|7270.5|7269.5|7247.8|7246.8|7428
1687363200000|2023-06-21 16:00:00|7261.3|7259.3|7258.5|7256.5|7266.3|7264.3|7257.8|7255.8|1200
1687366800000|2023-06-21 17:00:00|7258.3|7256.3|7263|7261|7263.3|7261.3|7251.8|7249.8|558
1687370400000|2023-06-21 18:00:00|7262.8|7260.8|7270.5|7268.5|7272.3|7270.3|7261.8|7259.8|783
1687374000000|2023-06-21 19:00:00|7270.8|7268.8|7251.5|7249.5|7270.8|7268.8|7251.3|7249.3|1225
1687377600000|2023-06-21 20:00:00|7252.5|7248.5|7253.7|7249.7|7258.2|7254.2|7250.8|7246.8|0
1687381200000|2023-06-21 21:00:00|7253.1|7249.1|7253.7|7249.7|7254.4|7250.4|7252.7|7248.7|0
1687384800000|2023-06-21 22:00:00|7253.8|7249.8|7252.4|7248.4|7258.3|7254.3|7250.5|7246.5|0
1687388400000|2023-06-21 23:00:00|7252.8|7248.8|7254.3|7251.3|7256.5|7253.5|7252.8|7248.8|0
1687392000000|2023-06-22 00:00:00|7254|7251|7247.2|7244.2|7257.3|7254.3|7245.6|7242.6|0
1687395600000|2023-06-22 01:00:00|7245.6|7242.6|7231.3|7228.3|7247.3|7244.3|7230.7|7227.7|0
1687399200000|2023-06-22 02:00:00|7231.2|7228.2|7224.2|7221.2|7231.2|7228.2|7221.1|7218.1|0
1687402800000|2023-06-22 03:00:00|7224.3|7221.3|7229.4|7226.4|7229.4|7226.4|7222.6|7219.6|0
1687406400000|2023-06-22 04:00:00|7229.3|7226.3|7223.4|7220.4|7229.6|7226.6|7221.6|7218.6|0
1687410000000|2023-06-22 05:00:00|7221.8|7218.8|7220|7217|7222|7219|7214.2|7211.2|0
1687413600000|2023-06-22 06:00:00|7220.5|7216.5|7203|7201|7221|7219|7192.5|7190.5|2926
1687417200000|2023-06-22 07:00:00|7202.5|7201.5|7153.3|7152.3|7204.8|7203.8|7145.1|7144.1|20337
1687420800000|2023-06-22 08:00:00|7155|7154|7171|7170|7180|7179|7149.8|7148.8|6411
1687424400000|2023-06-22 09:00:00|7170.8|7169.8|7169|7168|7178.8|7177.8|7165.3|7164.3|3869
1687428000000|2023-06-22 10:00:00|7169.5|7168.5|7158.3|7157.3|7175.8|7174.8|7158|7157|2981
1687431600000|2023-06-22 11:00:00|7157|7156|7188.4|7187.4|7189.4|7188.4|7154|7153|4954
1687435200000|2023-06-22 12:00:00|7188.9|7187.9|7191.4|7190.4|7202.9|7201.9|7187.1|7186.1|4566
1687438800000|2023-06-22 13:00:00|7191.6|7190.6|7195.4|7194.4|7199.9|7198.9|7186.4|7185.4|5413
1687442400000|2023-06-22 14:00:00|7195.6|7194.6|7199.6|7198.6|7207.6|7206.6|7195.1|7194.1|6946
1687446000000|2023-06-22 15:00:00|7199.1|7198.1|7208.6|7206.6|7209.6|7207.6|7192.6|7191.6|9253
1687449600000|2023-06-22 16:00:00|7208.8|7206.8|7207.6|7205.6|7210.3|7208.3|7204.1|7202.1|1228
1687453200000|2023-06-22 17:00:00|7207.8|7205.8|7210.1|7208.1|7210.1|7208.1|7200.1|7198.1|758
1687456800000|2023-06-22 18:00:00|7210.6|7208.6|7211.1|7209.1|7211.6|7209.6|7203.8|7201.8|790
1687460400000|2023-06-22 19:00:00|7211.6|7209.6|7211.6|7209.6|7212.6|7210.6|7199.6|7197.6|1157
1687464000000|2023-06-22 20:00:00|7212.5|7208.5|7214.8|7210.8|7217.3|7213.3|7206.3|7202.3|84
1687467600000|2023-06-22 21:00:00|7215.1|7211.1|7216.7|7212.7|7217.1|7213.1|7215|7211|0
1687471200000|2023-06-22 22:00:00|7216.6|7212.6|7213.9|7209.9|7216.6|7212.6|7211.8|7207.8|0
1687474800000|2023-06-22 23:00:00|7214|7210|7210.9|7207.9|7214.7|7210.7|7210.5|7207.5|0
1687478400000|2023-06-23 00:00:00|7210.7|7207.7|7199.6|7196.6|7210.7|7207.7|7197.9|7194.9|0
1687482000000|2023-06-23 01:00:00|7197.9|7194.9|7179.9|7176.9|7198|7195|7175.2|7172.2|0
1687485600000|2023-06-23 02:00:00|7180|7177|7160.7|7157.7|7180|7177|7159.1|7156.1|0
1687489200000|2023-06-23 03:00:00|7160.8|7157.8|7155.4|7152.4|7162.8|7159.8|7153.4|7150.4|0
1687492800000|2023-06-23 04:00:00|7155.5|7152.5|7149.2|7146.2|7155.5|7152.5|7147.7|7144.7|0
1687496400000|2023-06-23 05:00:00|7147.6|7144.6|7168.4|7165.4|7168.4|7165.4|7147.6|7144.6|0
1687500000000|2023-06-23 06:00:00|7168.9|7164.9|7172.6|7170.6|7174.1|7172.1|7160.1|7158.1|1724
1687503600000|2023-06-23 07:00:00|7172.1|7171.1|7159.6|7158.6|7187.6|7186.6|7141.8|7140.8|10735
1687507200000|2023-06-23 08:00:00|7159.9|7158.9|7187.9|7186.9|7193.4|7192.4|7159.9|7158.9|6060
1687510800000|2023-06-23 09:00:00|7187.4|7186.4|7193.6|7192.6|7195.1|7194.1|7181.1|7180.1|2486
1687514400000|2023-06-23 10:00:00|7193.1|7192.1|7181.9|7180.9|7195.1|7194.1|7180.9|7179.9|2090
1687518000000|2023-06-23 11:00:00|7181.6|7180.6|7184|7183|7191.4|7190.4|7181.6|7180.6|2152
1687521600000|2023-06-23 12:00:00|7184.2|7183.2|7133.7|7132.7|7184.5|7183.5|7133|7132|5458
1687525200000|2023-06-23 13:00:00|7133.5|7132.5|7156|7155|7156.2|7155.2|7129|7128|7773
1687528800000|2023-06-23 14:00:00|7156.2|7155.2|7173.5|7172.5|7185|7184|7156|7155|5640
1687532400000|2023-06-23 15:00:00|7173.7|7172.7|7171|7169|7175.5|7173.5|7156|7155|8109
1687536000000|2023-06-23 16:00:00|7171.3|7169.3|7174.8|7172.8|7178.5|7176.5|7169|7167|1390
1687539600000|2023-06-23 17:00:00|7174.5|7172.5|7178.3|7176.3|7182.3|7180.3|7170.8|7168.8|682
1687543200000|2023-06-23 18:00:00|7178|7176|7160.5|7158.5|7179.3|7177.3|7160.5|7158.5|502
1687546800000|2023-06-23 19:00:00|7160.8|7158.8|7160.3|7158.3|7166|7164|7156.8|7154.8|1556
1687550400000|2023-06-23 20:00:00|7162.6|7158.6|7162.1|7158.1|7168.7|7164.7|7154.8|7150.8|0
1687554000000|2023-06-23 21:00:00|7162.2|7158.2|7162.2|7158.2|7162.2|7158.2|7162.2|7158.2|0
1687730400000|2023-06-25 22:00:00|7164.5|7160.5|7181.2|7177.2|7181.7|7177.7|7164.5|7160.5|0
1687734000000|2023-06-25 23:00:00|7181.7|7177.7|7179.6|7176.6|7184.1|7180.1|7176.3|7173.3|0
1687737600000|2023-06-26 00:00:00|7179.3|7176.3|7178.3|7175.3|7183.6|7180.6|7171.7|7168.7|0
1687741200000|2023-06-26 01:00:00|7176.5|7173.5|7178.7|7175.7|7187.7|7184.7|7169.2|7166.2|0
1687744800000|2023-06-26 02:00:00|7178.6|7175.6|7180.5|7177.5|7182.4|7179.4|7178.6|7175.6|0
1687748400000|2023-06-26 03:00:00|7180.6|7177.6|7178.8|7175.8|7186|7183|7178.7|7175.7|0
1687752000000|2023-06-26 04:00:00|7178.7|7175.7|7172.4|7169.4|7178.8|7175.8|7171.4|7168.4|0
1687755600000|2023-06-26 05:00:00|7172.3|7169.3|7168.1|7165.1|7176|7173|7167|7164|0
1687759200000|2023-06-26 06:00:00|7168.6|7164.6|7181|7179|7183|7181|7160.3|7158.3|1117
1687762800000|2023-06-26 07:00:00|7180.5|7179.5|7131|7130|7182.3|7181.3|7107.8|7106.8|10233
1687766400000|2023-06-26 08:00:00|7130.5|7129.5|7121.3|7120.3|7137.5|7136.5|7105.3|7104.3|4705
1687770000000|2023-06-26 09:00:00|7121|7120|7166.3|7165.3|7166.8|7165.8|7120.8|7119.8|3347
1687773600000|2023-06-26 10:00:00|7164.8|7163.8|7170.3|7169.3|7176|7175|7162.8|7161.8|2284
1687777200000|2023-06-26 11:00:00|7169.8|7168.8|7178|7177|7186.3|7185.3|7169.3|7168.3|2200
1687780800000|2023-06-26 12:00:00|7177.8|7176.8|7173.3|7172.3|7187.8|7186.8|7171|7170|2574
1687784400000|2023-06-26 13:00:00|7173|7172|7200.3|7199.3|7204.8|7203.8|7172|7171|4577
1687788000000|2023-06-26 14:00:00|7200|7199|7195.4|7194.4|7202.3|7201.3|7180.4|7179.4|5494
1687791600000|2023-06-26 15:00:00|7195.1|7194.1|7193.9|7191.9|7195.9|7194.9|7181.4|7180.4|7957
1687795200000|2023-06-26 16:00:00|7194.4|7192.4|7194.9|7192.9|7195.9|7193.9|7184.4|7182.4|1561
1687798800000|2023-06-26 17:00:00|7194.6|7192.6|7195.4|7193.4|7199.1|7197.1|7192.4|7190.4|479
1687802400000|2023-06-26 18:00:00|7195.6|7193.6|7195.4|7193.4|7200.6|7198.6|7190.9|7188.9|475
1687806000000|2023-06-26 19:00:00|7195.1|7193.1|7191.4|7189.4|7200.9|7198.9|7189.1|7187.1|1233
1687809600000|2023-06-26 20:00:00|7191.6|7187.6|7198.1|7194.1|7202.6|7198.6|7191.6|7187.6|0
1687813200000|2023-06-26 21:00:00|7198|7194|7197.1|7193.1|7198|7194|7196.2|7192.2|0
1687816800000|2023-06-26 22:00:00|7197.2|7193.2|7202.3|7198.3|7202.3|7198.3|7195.7|7191.7|0
1687820400000|2023-06-26 23:00:00|7202|7198|7207.4|7204.4|7207.4|7204.4|7202|7198|0
1687824000000|2023-06-27 00:00:00|7207|7204|7197.1|7194.1|7207.7|7204.7|7195.1|7192.1|0
1687827600000|2023-06-27 01:00:00|7198.9|7195.9|7200.9|7197.9|7202.7|7199.7|7189.9|7186.9|0
1687831200000|2023-06-27 02:00:00|7199.1|7196.1|7199.1|7196.1|7204.5|7201.5|7197.3|7194.3|0
1687834800000|2023-06-27 03:00:00|7200.9|7197.9|7200.9|7197.9|7202.8|7199.8|7197.3|7194.3|0
1687838400000|2023-06-27 04:00:00|7200.8|7197.8|7206.3|7203.3|7206.4|7203.4|7199.1|7196.1|0
1687842000000|2023-06-27 05:00:00|7208.1|7205.1|7220.2|7217.2|7220.2|7217.2|7208.1|7205.1|0
1687845600000|2023-06-27 06:00:00|7218.4|7215.4|7220.4|7218.4|7240.9|7238.9|7211.4|7209.4|2786
1687849200000|2023-06-27 07:00:00|7219.9|7218.9|7197.9|7196.9|7236.9|7235.9|7192.6|7191.6|10434
1687852800000|2023-06-27 08:00:00|7197.4|7196.4|7185.4|7184.4|7202.4|7201.4|7183.4|7182.4|3633
1687856400000|2023-06-27 09:00:00|7185.6|7184.6|7177.9|7176.9|7186.4|7185.4|7176.4|7175.4|3335
1687860000000|2023-06-27 10:00:00|7178.1|7177.1|7192.4|7191.4|7193.4|7192.4|7176.4|7175.4|1882
1687863600000|2023-06-27 11:00:00|7192.1|7191.1|7168.9|7167.9|7192.1|7191.1|7163.7|7162.7|2111
1687867200000|2023-06-27 12:00:00|7169.2|7168.2|7169.2|7168.2|7176.7|7175.7|7161.9|7160.9|2887
1687870800000|2023-06-27 13:00:00|7169.7|7168.7|7181.2|7180.2|7187.2|7186.2|7166.7|7165.7|5512
1687874400000|2023-06-27 14:00:00|7180.7|7179.7|7216|7215|7217|7216|7180.4|7179.4|4491
1687878000000|2023-06-27 15:00:00|7215.7|7214.7|7221.5|7219.5|7225|7223|7210.5|7209.5|7761
1687881600000|2023-06-27 16:00:00|7222.5|7220.5|7231.7|7229.7|7233|7231|7219.5|7217.5|1416
1687885200000|2023-06-27 17:00:00|7231.5|7229.5|7248|7246|7248.7|7246.7|7230|7228|899
1687888800000|2023-06-27 18:00:00|7247.7|7245.7|7249.5|7247.5|7254.5|7252.5|7245.5|7243.5|850
1687892400000|2023-06-27 19:00:00|7250|7248|7246.2|7244.2|7254.7|7252.7|7244.5|7242.5|1211
1687896000000|2023-06-27 20:00:00|7247.6|7243.6|7239.2|7235.2|7247.6|7243.6|7236.6|7232.6|0
1687899600000|2023-06-27 21:00:00|7239|7235|7238.5|7234.5|7241.4|7237.4|7237.7|7233.7|0
1687903200000|2023-06-27 22:00:00|7238.3|7234.3|7238.4|7234.4|7243|7239|7236.1|7232.1|0
1687906800000|2023-06-27 23:00:00|7238.1|7234.1|7238.8|7235.8|7240.8|7237.8|7235.4|7231.9|0
1687910400000|2023-06-28 00:00:00|7239.2|7236.2|7240.2|7237.2|7244.1|7241.1|7233.6|7230.6|0
1687914000000|2023-06-28 01:00:00|7238.6|7235.6|7238.5|7235.5|7241.8|7238.8|7233.6|7230.6|0
1687917600000|2023-06-28 02:00:00|7238.6|7235.6|7243.6|7240.6|7246.9|7243.9|7235.2|7232.2|0
1687921200000|2023-06-28 03:00:00|7243.5|7240.5|7248.4|7245.4|7248.5|7245.5|7241.9|7238.9|0
1687924800000|2023-06-28 04:00:00|7248.5|7245.5|7239.8|7236.8|7248.8|7245.8|7239.8|7236.8|0
1687928400000|2023-06-28 05:00:00|7241.5|7238.5|7250.2|7247.2|7250.3|7247.3|7239.9|7236.9|0
1687932000000|2023-06-28 06:00:00|7250.3|7247.3|7257.7|7255.7|7264.5|7262.5|7250.3|7246.7|1494
1687935600000|2023-06-28 07:00:00|7257.2|7256.2|7253.9|7252.9|7281.5|7280.5|7246.7|7245.7|8636
1687939200000|2023-06-28 08:00:00|7254.4|7253.4|7265.9|7264.9|7281.6|7280.6|7254.4|7253.4|2919
1687942800000|2023-06-28 09:00:00|7265.1|7264.1|7276.4|7275.4|7276.9|7275.9|7263.9|7262.9|2371
1687946400000|2023-06-28 10:00:00|7276.9|7275.9|7280.1|7279.1|7285.9|7284.9|7274.4|7273.4|2226
1687950000000|2023-06-28 11:00:00|7280.4|7279.4|7271.2|7270.2|7284.4|7283.4|7270.2|7269.2|1713
1687953600000|2023-06-28 12:00:00|7271.4|7270.4|7270.7|7269.7|7278.7|7277.7|7266.4|7265.4|2438
1687957200000|2023-06-28 13:00:00|7270.4|7269.4|7278.7|7277.7|7280.7|7279.7|7265.7|7264.7|3475
1687960800000|2023-06-28 14:00:00|7278.2|7277.2|7282|7281|7289.7|7288.7|7275.7|7274.7|5325
1687964400000|2023-06-28 15:00:00|7282.2|7281.2|7297|7295|7298.5|7296.5|7282|7281|10701
1687968000000|2023-06-28 16:00:00|7296.5|7294.5|7287|7285|7304|7302|7282.5|7280.5|2012
1687971600000|2023-06-28 17:00:00|7286.5|7284.5|7297|7295|7298|7296|7284.7|7282.7|629
1687975200000|2023-06-28 18:00:00|7296.7|7294.7|7295.7|7293.7|7301|7299|7294|7292|506
1687978800000|2023-06-28 19:00:00|7295.5|7293.5|7295.5|7293.5|7297|7295|7288|7286|903
1687982400000|2023-06-28 20:00:00|7295.7|7293.7|7304.2|7300.2|7309.3|7305.3|7295.7|7291.9|0
1687986000000|2023-06-28 21:00:00|7304.3|7300.3|7305.7|7301.7|7306.1|7302.1|7304.2|7300.2|0
1687989600000|2023-06-28 22:00:00|7306.1|7302.1|7314.2|7310.2|7316.6|7312.6|7304.1|7300.1|0
1687993200000|2023-06-28 23:00:00|7314.3|7310.3|7310.5|7307.5|7314.7|7310.7|7310.1|7307.1|0
1687996800000|2023-06-29 00:00:00|7311|7308|7312.6|7309.6|7315|7312|7309.3|7306.3|0
1688000400000|2023-06-29 01:00:00|7312.7|7309.7|7309.2|7306.2|7315.9|7312.9|7309.2|7306.2|0
1688004000000|2023-06-29 02:00:00|7309.3|7306.3|7303.5|7300.5|7310.9|7307.9|7301.9|7298.9|0
1688007600000|2023-06-29 03:00:00|7303.6|7300.6|7298.7|7295.7|7303.6|7300.6|7295.3|7292.3|0
1688011200000|2023-06-29 04:00:00|7298.6|7295.6|7294.9|7291.9|7300.3|7297.3|7294.9|7291.9|0
1688014800000|2023-06-29 05:00:00|7296.5|7293.5|7297|7294|7299.9|7296.9|7286.9|7283.9|0
1688018400000|2023-06-29 06:00:00|7297.5|7293.5|7293.2|7291.2|7299.5|7297.5|7282|7280|2044
1688022000000|2023-06-29 07:00:00|7292.7|7291.7|7293.4|7292.4|7307|7306|7286.5|7285.5|6144
1688025600000|2023-06-29 08:00:00|7293.9|7292.9|7321.4|7320.4|7323.1|7322.1|7290.9|7289.9|3653
1688029200000|2023-06-29 09:00:00|7321.6|7320.6|7328.9|7327.9|7330.9|7329.9|7313.1|7312.1|2979
1688032800000|2023-06-29 10:00:00|7329.1|7328.1|7349.4|7348.4|7350.6|7349.6|7325.6|7324.6|2554
1688036400000|2023-06-29 11:00:00|7349.1|7348.1|7336.4|7335.4|7349.9|7348.9|7335.9|7334.9|2175
1688040000000|2023-06-29 12:00:00|7335.9|7334.9|7334.9|7333.9|7340.9|7339.9|7327.9|7326.9|3171
1688043600000|2023-06-29 13:00:00|7335.1|7334.1|7328.9|7327.9|7335.1|7334.1|7315.1|7314.1|4034
1688047200000|2023-06-29 14:00:00|7328.4|7327.4|7312.8|7311.8|7330.9|7329.9|7312.3|7311.3|4213
1688050800000|2023-06-29 15:00:00|7313|7312|7321.8|7319.8|7324.8|7322.8|7311.8|7310.8|7837
1688054400000|2023-06-29 16:00:00|7322.3|7320.3|7323.8|7321.8|7328.3|7326.3|7318.3|7316.3|935
1688058000000|2023-06-29 17:00:00|7323.3|7321.3|7320.8|7318.8|7325.3|7323.3|7318.8|7316.8|722
1688061600000|2023-06-29 18:00:00|7320.5|7318.5|7326|7324|7326|7324|7315|7313|568
1688065200000|2023-06-29 19:00:00|7326.3|7324.3|7333.8|7331.8|7333.8|7331.8|7324.8|7322.8|668
1688068800000|2023-06-29 20:00:00|7334.5|7332.5|7335.3|7331.3|7338.9|7334.9|7334.1|7330.1|0
1688072400000|2023-06-29 21:00:00|7335.5|7331.5|7335.4|7331.4|7336.7|7332.7|7335|7331|0
1688076000000|2023-06-29 22:00:00|7335.3|7331.3|7334.3|7330.3|7335.8|7331.8|7332.2|7328.2|0
1688079600000|2023-06-29 23:00:00|7334.6|7330.6|7336.3|7333.3|7338.8|7335.8|7334.3|7330.3|0
1688083200000|2023-06-30 00:00:00|7336.8|7333.8|7323.1|7320.1|7337.6|7334.6|7318.1|7315.1|0
1688086800000|2023-06-30 01:00:00|7323.9|7320.9|7329.8|7326.8|7333.1|7330.1|7323.9|7320.9|0
1688090400000|2023-06-30 02:00:00|7331.5|7328.5|7329.7|7326.7|7334.8|7331.8|7329.7|7326.7|0
1688094000000|2023-06-30 03:00:00|7329.8|7326.8|7321.6|7318.6|7331.4|7328.4|7319.9|7316.9|0
1688097600000|2023-06-30 04:00:00|7320|7317|7323.6|7320.6|7323.7|7320.7|7320|7317|0
1688101200000|2023-06-30 05:00:00|7323.7|7320.7|7337.5|7334.5|7337.5|7334.5|7323.7|7320.7|0
1688104800000|2023-06-30 06:00:00|7338|7334|7342|7340|7346.8|7344.8|7335|7332.3|1538
1688108400000|2023-06-30 07:00:00|7341.5|7340.5|7363.2|7362.2|7365.2|7364.2|7336|7335|6964
1688112000000|2023-06-30 08:00:00|7363.7|7362.7|7366.4|7365.4|7371.7|7370.7|7363.2|7362.2|3313
1688115600000|2023-06-30 09:00:00|7368.9|7367.9|7393.2|7392.2|7395.4|7394.4|7366.9|7365.9|3776
1688119200000|2023-06-30 10:00:00|7392.7|7391.7|7397.4|7396.4|7401.7|7400.7|7390.7|7389.7|3884
1688122800000|2023-06-30 11:00:00|7397.2|7396.2|7392.9|7391.9|7400.7|7399.7|7387.9|7386.9|2117
1688126400000|2023-06-30 12:00:00|7392.6|7391.6|7404.9|7403.9|7408.4|7407.4|7391.4|7390.4|3129
1688130000000|2023-06-30 13:00:00|7405.1|7404.1|7409.9|7408.9|7415.4|7414.4|7401.4|7400.4|6303
1688133600000|2023-06-30 14:00:00|7409.6|7408.6|7417|7416|7419.7|7418.7|7409.1|7408.1|5427
1688137200000|2023-06-30 15:00:00|7417.2|7416.2|7411.6|7409.6|7418.5|7417.5|7395.9|7393.9|19127
1688140800000|2023-06-30 16:00:00|7411.9|7409.9|7422.9|7420.9|7424.9|7422.9|7411.4|7409.4|2420
1688144400000|2023-06-30 17:00:00|7422.6|7420.6|7422.9|7420.9|7423.6|7421.6|7419.9|7417.9|631
1688148000000|2023-06-30 18:00:00|7422.6|7420.6|7423.4|7421.4|7426.9|7424.9|7421.4|7419.4|705
1688151600000|2023-06-30 19:00:00|7423.6|7421.6|7425.1|7423.1|7425.4|7423.4|7417.4|7415.4|1346
1688155200000|2023-06-30 20:00:00|7425.9|7421.9|7415.8|7411.8|7425.9|7421.9|7412|7408|0
1688335200000|2023-07-02 22:00:00|7425.2|7421.2|7420.7|7416.7|7432.6|7428.6|7419.7|7415.7|0
1688338800000|2023-07-02 23:00:00|7420.9|7416.9|7425.9|7422.9|7426.4|7423.4|7420.7|7416.7|0
1688342400000|2023-07-03 00:00:00|7426.4|7423.4|7422.6|7419.6|7431.3|7428.3|7420.5|7417.5|0
1688346000000|2023-07-03 01:00:00|7421.9|7418.9|7424.3|7421.3|7428.5|7425.5|7416.9|7413.9|0
1688349600000|2023-07-03 02:00:00|7422.7|7419.7|7426|7423|7426|7423|7421|7418|0
1688353200000|2023-07-03 03:00:00|7425.9|7422.9|7433.6|7430.6|7435.7|7432.7|7425.9|7422.9|0
1688356800000|2023-07-03 04:00:00|7433.5|7430.5|7434.1|7431.1|7434.3|7431.3|7431.8|7428.8|0
1688360400000|2023-07-03 05:00:00|7434|7431|7428.5|7425.5|7434.1|7431.1|7428.5|7425.5|0
1688364000000|2023-07-03 06:00:00|7426.9|7423.9|7414.1|7412.1|7427.4|7425.1|7408.4|7406.4|1758
1688367600000|2023-07-03 07:00:00|7413.6|7412.6|7414|7413|7429.6|7428.6|7410.6|7409.6|7318
1688371200000|2023-07-03 08:00:00|7414.2|7413.2|7410.5|7409.5|7417|7416|7405|7404|2918
1688374800000|2023-07-03 09:00:00|7410|7409|7407|7406|7414.5|7413.5|7402.7|7401.7|2461
1688378400000|2023-07-03 10:00:00|7406.7|7405.7|7414.5|7413.5|7419|7418|7403.5|7402.5|2571
1688382000000|2023-07-03 11:00:00|7414.2|7413.2|7407.8|7406.8|7418|7417|7405.8|7404.8|2699
1688385600000|2023-07-03 12:00:00|7408.3|7407.3|7399.3|7398.3|7408.8|7407.8|7399|7398|2243
1688389200000|2023-07-03 13:00:00|7399.5|7398.5|7390|7389|7402.8|7401.8|7388|7387|4348
1688392800000|2023-07-03 14:00:00|7391.3|7390.3|7395.7|7394.7|7400.2|7399.2|7388.3|7387.3|5289
1688396400000|2023-07-03 15:00:00|7396.2|7395.2|7396.2|7394.2|7396.7|7395.7|7386.2|7384.2|8507
1688400000000|2023-07-03 16:00:00|7396.4|7394.4|7394.9|7392.9|7398.2|7396.2|7394.2|7392.2|1623
1688403600000|2023-07-03 17:00:00|7394.4|7392.4|7397.4|7395.4|7397.7|7395.7|7393.2|7391.2|350
1688407200000|2023-07-03 18:00:00|7397.7|7395.7|7397.2|7395.2|7397.7|7395.7|7396.7|7394.7|74
1688410800000|2023-07-03 19:00:00|7397.4|7395.4|7396.7|7394.7|7398.7|7396.7|7395.9|7393.9|232
1688414400000|2023-07-03 20:00:00|7397.9|7393.9|7396.6|7392.6|7398.1|7394.1|7395.8|7391.8|0
1688418000000|2023-07-03 21:00:00|7396.5|7392.5|7396.5|7392.5|7396.5|7392.5|7396.5|7392.5|0
1688421600000|2023-07-03 22:00:00|7396.4|7392.4|7389.8|7385.8|7396.4|7392.4|7388|7384|0
1688425200000|2023-07-03 23:00:00|7389.6|7385.6|7385.5|7382.5|7391|7388|7384|7381|0
1688428800000|2023-07-04 00:00:00|7385|7382|7385|7382|7389.7|7386.7|7383.8|7380.8|0
1688432400000|2023-07-04 01:00:00|7386.6|7383.6|7388.3|7385.3|7388.3|7385.3|7383.2|7380.2|0
1688436000000|2023-07-04 02:00:00|7387.4|7384.4|7386|7383|7388.3|7385.3|7383.3|7380.3|0
1688439600000|2023-07-04 03:00:00|7387.7|7384.7|7389.3|7386.3|7391|7388|7386|7383|0
1688443200000|2023-07-04 04:00:00|7387.6|7384.6|7389.6|7386.6|7392.7|7389.7|7387.6|7384.6|0
1688446800000|2023-07-04 05:00:00|7389.5|7386.5|7386.9|7383.9|7391.3|7388.3|7384.8|7381.8|0
1688450400000|2023-07-04 06:00:00|7385.3|7382.3|7389.7|7387.7|7389.7|7387.7|7378.7|7376.7|1671
1688454000000|2023-07-04 07:00:00|7389.2|7388.2|7394|7393|7401|7400|7387.7|7386.7|5461
1688457600000|2023-07-04 08:00:00|7394.5|7393.5|7389.2|7388.2|7402|7401|7389|7388|3269
1688461200000|2023-07-04 09:00:00|7389.5|7388.5|7391.7|7390.7|7392.5|7391.5|7383.5|7382.5|3135
1688464800000|2023-07-04 10:00:00|7392|7391|7382.5|7381.5|7392|7391|7377|7376|1899
1688468400000|2023-07-04 11:00:00|7383|7382|7383.5|7382.5|7387|7386|7382|7381|1389
1688472000000|2023-07-04 12:00:00|7384.2|7383.2|7384|7383|7385.5|7384.5|7378.5|7377.5|1426
1688475600000|2023-07-04 13:00:00|7383.5|7382.5|7379|7378|7384|7383|7375.7|7374.7|2299
1688479200000|2023-07-04 14:00:00|7379.5|7378.5|7369.9|7368.9|7380|7379|7369.4|7368.4|2478
1688482800000|2023-07-04 15:00:00|7369.6|7368.6|7366.6|7364.6|7373.9|7372.9|7365.6|7363.6|3894
1688486400000|2023-07-04 16:00:00|7365.6|7363.6|7364.8|7362.8|7367.8|7365.8|7364.1|7362.1|545
1688490000000|2023-07-04 17:00:00|7365.1|7363.1|7365.6|7363.6|7367.6|7365.6|7364.6|7362.6|161
1688493600000|2023-07-04 18:00:00|7365.8|7363.8|7366.6|7364.6|7367.1|7365.1|7365.3|7363.3|57
1688497200000|2023-07-04 19:00:00|7366.3|7364.3|7362.6|7360.6|7366.3|7364.3|7361.1|7359.1|430
1688500800000|2023-07-04 20:00:00|7363.6|7359.6|7363.1|7359.1|7363.6|7359.6|7362.3|7358.3|2
1688504400000|2023-07-04 21:00:00|7363.2|7359.2|7363.3|7359.3|7363.3|7359.3|7363.1|7359.1|0
1688508000000|2023-07-04 22:00:00|7365.1|7361.1|7363.3|7359.3|7365.8|7361.8|7362.1|7358.1|0
1688511600000|2023-07-04 23:00:00|7363|7359|7359.6|7356.6|7363|7359.4|7359.2|7356.2|0
1688515200000|2023-07-05 00:00:00|7360.1|7357.1|7357|7354|7362.4|7359.4|7351.4|7348.4|0
1688518800000|2023-07-05 01:00:00|7358.6|7355.6|7355.4|7352.4|7360.3|7357.3|7355.3|7352.3|0
1688522400000|2023-07-05 02:00:00|7357|7354|7352.2|7349.2|7357|7354|7352.2|7349.2|0
1688526000000|2023-07-05 03:00:00|7350.6|7347.6|7352.3|7349.3|7352.3|7349.3|7350.5|7347.5|0
1688529600000|2023-07-05 04:00:00|7350.7|7347.7|7351.9|7348.9|7352.4|7349.4|7349.1|7346.1|0
1688533200000|2023-07-05 05:00:00|7350.3|7347.3|7353.6|7350.6|7354.4|7351.4|7350.3|7347.3|0
1688536800000|2023-07-05 06:00:00|7354.1|7350.1|7324.8|7322.8|7354.6|7352.6|7318.3|7316.3|2308
1688540400000|2023-07-05 07:00:00|7324.3|7323.3|7336.1|7335.1|7352.8|7351.8|7317.8|7316.8|9793
1688544000000|2023-07-05 08:00:00|7335.6|7334.6|7332.4|7331.4|7345.9|7344.9|7330.6|7329.6|3070
1688547600000|2023-07-05 09:00:00|7332.6|7331.6|7321.6|7320.6|7334.9|7333.9|7312.4|7311.4|2342
1688551200000|2023-07-05 10:00:00|7321.4|7320.4|7326|7325|7329.5|7328.5|7318.4|7317.4|2365
1688554800000|2023-07-05 11:00:00|7326.5|7325.5|7321.5|7320.5|7331.5|7330.5|7321.5|7320.5|4575
1688558400000|2023-07-05 12:00:00|7321.2|7320.2|7309.5|7308.5|7324|7323|7306.2|7305.2|2864
1688562000000|2023-07-05 13:00:00|7309|7308|7303.2|7302.2|7318.5|7317.5|7301.2|7300.2|6805
1688565600000|2023-07-05 14:00:00|7303.5|7302.5|7302.4|7301.4|7310.9|7309.9|7294.5|7293.5|7834
1688569200000|2023-07-05 15:00:00|7302.9|7301.9|7301.9|7299.9|7313.9|7311.9|7299.9|7297.9|10955
1688572800000|2023-07-05 16:00:00|7301.4|7299.4|7301.4|7299.4|7302.4|7300.4|7295.4|7293.4|2012
1688576400000|2023-07-05 17:00:00|7301.6|7299.6|7304.1|7302.1|7304.9|7302.9|7298.6|7296.6|455
1688580000000|2023-07-05 18:00:00|7304.4|7302.4|7306.9|7304.9|7307.9|7305.9|7294.6|7292.6|711
1688583600000|2023-07-05 19:00:00|7307.1|7305.1|7305.6|7303.6|7310.1|7308.1|7304.4|7302.4|729
1688587200000|2023-07-05 20:00:00|7306.1|7302.1|7304.1|7300.1|7307.8|7303.8|7303.1|7299.1|0
1688590800000|2023-07-05 21:00:00|7303.9|7299.9|7302.2|7298.2|7304.3|7300.3|7302.2|7298.2|0
1688594400000|2023-07-05 22:00:00|7302.1|7298.1|7301.1|7297.1|7304.7|7300.7|7300.7|7296.7|0
1688598000000|2023-07-05 23:00:00|7300.9|7296.9|7300.2|7297.2|7303.9|7300.9|7298.8|7295.8|0
1688601600000|2023-07-06 00:00:00|7300.5|7297.5|7291.4|7288.4|7300.5|7297.5|7286.4|7283.4|0
1688605200000|2023-07-06 01:00:00|7289.8|7286.8|7296.4|7293.4|7298|7295|7289.7|7286.7|0
1688608800000|2023-07-06 02:00:00|7295.6|7292.6|7291.3|7288.3|7299.7|7296.7|7291.2|7288.2|0
1688612400000|2023-07-06 03:00:00|7292.9|7289.9|7268.7|7265.7|7292.9|7289.9|7268.7|7265.7|0
1688616000000|2023-07-06 04:00:00|7268|7265|7263.4|7260.4|7269.7|7266.7|7261.5|7258.5|0
1688619600000|2023-07-06 05:00:00|7262.6|7259.6|7264|7261|7267|7264|7255.3|7252.3|0
1688623200000|2023-07-06 06:00:00|7262.4|7259.4|7252.1|7250.1|7270.9|7268.9|7247.9|7245.9|2852
1688626800000|2023-07-06 07:00:00|7251.6|7250.6|7203.1|7202.1|7253.4|7252.4|7187.1|7186.1|16003
1688630400000|2023-07-06 08:00:00|7203.4|7202.4|7192.9|7191.9|7212.4|7211.4|7187.4|7186.4|6246
1688634000000|2023-07-06 09:00:00|7193.2|7192.2|7196.7|7195.7|7204.2|7203.2|7178.2|7177.2|4452
1688637600000|2023-07-06 10:00:00|7195.9|7194.9|7175.2|7174.2|7196.7|7195.7|7174.2|7173.2|4167
1688641200000|2023-07-06 11:00:00|7176.2|7175.2|7171.2|7170.2|7184.4|7183.4|7170.2|7169.2|3202
1688644800000|2023-07-06 12:00:00|7170.7|7169.7|7142.4|7141.4|7172.7|7171.7|7136.7|7135.7|9534
1688648400000|2023-07-06 13:00:00|7142.7|7141.7|7121.4|7120.4|7145.2|7144.2|7108.9|7107.9|11029
1688652000000|2023-07-06 14:00:00|7121.2|7120.2|7079.3|7078.3|7123.9|7122.9|7078.1|7077.1|12369
1688655600000|2023-07-06 15:00:00|7079.6|7078.6|7086.1|7084.1|7089.1|7087.1|7065.1|7064.1|19809
1688659200000|2023-07-06 16:00:00|7086.3|7084.3|7096.6|7094.6|7097.1|7095.1|7083.3|7081.3|2873
1688662800000|2023-07-06 17:00:00|7097.1|7095.1|7102.3|7100.3|7104.6|7102.6|7096.1|7094.1|1417
1688666400000|2023-07-06 18:00:00|7102.1|7100.1|7106.3|7104.3|7106.6|7104.6|7096.1|7094.1|766
1688670000000|2023-07-06 19:00:00|7106.1|7104.1|7101.8|7099.8|7107.8|7105.8|7098.6|7096.6|1498
1688673600000|2023-07-06 20:00:00|7101.3|7099.3|7099.5|7095.5|7107.4|7103.4|7098.2|7094.2|0
1688677200000|2023-07-06 21:00:00|7099|7095|7098.7|7094.7|7100|7096|7098.2|7094.2|0
1688680800000|2023-07-06 22:00:00|7098.6|7094.6|7101.5|7097.5|7103|7099|7095.2|7091.2|0
1688684400000|2023-07-06 23:00:00|7101.3|7097.3|7102.2|7099.2|7105.5|7102.5|7101|7097|0
1688688000000|2023-07-07 00:00:00|7102.7|7099.7|7107.1|7104.1|7108.7|7105.7|7086.6|7083.6|0
1688691600000|2023-07-07 01:00:00|7105.4|7102.4|7104.1|7101.1|7110.9|7107.9|7097.6|7094.6|0
1688695200000|2023-07-07 02:00:00|7104.2|7101.2|7110.4|7107.4|7110.4|7107.4|7100.8|7097.8|0
1688698800000|2023-07-07 03:00:00|7111.2|7108.2|7110.9|7107.9|7115.8|7112.8|7110.4|7107.4|0
1688702400000|2023-07-07 04:00:00|7109.2|7106.2|7099.8|7096.8|7109.2|7106.2|7099.7|7096.7|0
1688706000000|2023-07-07 05:00:00|7098.2|7095.2|7097.4|7094.4|7114.3|7111.3|7094.8|7091.8|0
1688709600000|2023-07-07 06:00:00|7097.9|7093.9|7092.3|7090.3|7109.8|7107.8|7089.3|7087.3|2429
1688713200000|2023-07-07 07:00:00|7091.8|7090.8|7075.8|7074.8|7101.3|7100.3|7053|7052|13824
1688716800000|2023-07-07 08:00:00|7075.5|7074.5|7088.3|7087.3|7091|7090|7056.5|7055.5|6249
1688720400000|2023-07-07 09:00:00|7088|7087|7103|7102|7114.3|7113.3|7087.8|7086.8|6306
1688724000000|2023-07-07 10:00:00|7103.3|7102.3|7117.8|7116.8|7120.3|7119.3|7097.8|7096.8|3216
1688727600000|2023-07-07 11:00:00|7117.5|7116.5|7118.7|7117.7|7125|7124|7116.8|7115.8|4080
1688731200000|2023-07-07 12:00:00|7118.9|7117.9|7123.4|7122.4|7152.7|7151.7|7113.4|7112.4|8332
1688734800000|2023-07-07 13:00:00|7123.9|7122.9|7118.9|7117.9|7130.2|7129.2|7102.2|7101.2|6419
1688738400000|2023-07-07 14:00:00|7118.7|7117.7|7113.5|7112.5|7124|7123|7108|7107|6465
1688742000000|2023-07-07 15:00:00|7113.7|7112.7|7113|7111|7118.5|7116.5|7105|7104|8989
1688745600000|2023-07-07 16:00:00|7113.5|7111.5|7144.7|7142.7|7145.2|7143.2|7113|7111|2016
1688749200000|2023-07-07 17:00:00|7145|7143|7141|7139|7147.5|7145.5|7135.7|7133.7|1080
1688752800000|2023-07-07 18:00:00|7140.7|7138.7|7133.2|7131.2|7141|7139|7130.7|7128.7|486
1688756400000|2023-07-07 19:00:00|7133|7131|7113.5|7111.5|7134|7132|7112|7110|1033
1688760000000|2023-07-07 20:00:00|7114.9|7110.9|7118.6|7114.6|7123|7119|7113.3|7109.3|0
1688940000000|2023-07-09 22:00:00|7114.1|7110.1|7121.6|7117.6|7122.4|7118.4|7107.3|7103.3|0
1688943600000|2023-07-09 23:00:00|7122.1|7118.1|7118.8|7115.8|7122.9|7118.9|7117.2|7114.2|0
1688947200000|2023-07-10 00:00:00|7118.5|7115.5|7107.7|7104.7|7119.2|7116.2|7100.9|7097.9|0
1688950800000|2023-07-10 01:00:00|7107.6|7104.6|7101.9|7098.9|7116.2|7113.2|7097.7|7094.7|0
1688954400000|2023-07-10 02:00:00|7102.7|7099.7|7104.4|7101.4|7109.3|7106.3|7102.7|7099.7|0
1688958000000|2023-07-10 03:00:00|7105.2|7102.2|7092.8|7089.8|7109.2|7106.2|7091|7088|0
1688961600000|2023-07-10 04:00:00|7094.4|7091.4|7098.3|7095.3|7102.8|7099.8|7089.3|7086.3|0
1688965200000|2023-07-10 05:00:00|7098.2|7095.2|7075.3|7072.3|7099.9|7096.9|7074.6|7071.6|0
1688968800000|2023-07-10 06:00:00|7075.8|7071.8|7087|7085|7088|7086|7071.7|7069.7|2294
1688972400000|2023-07-10 07:00:00|7086.5|7085.5|7111.5|7110.5|7118.3|7117.3|7082.7|7081.7|9481
1688976000000|2023-07-10 08:00:00|7111.8|7110.8|7135.3|7134.3|7142.3|7141.3|7111.3|7110.3|5124
1688979600000|2023-07-10 09:00:00|7134.8|7133.8|7139.3|7138.3|7147.3|7146.3|7131.8|7130.8|2967
1688983200000|2023-07-10 10:00:00|7139|7138|7148.8|7147.8|7149.3|7148.3|7132.8|7131.8|2140
1688986800000|2023-07-10 11:00:00|7148.3|7147.3|7160.6|7159.6|7161.3|7160.3|7146.8|7145.8|2413
1688990400000|2023-07-10 12:00:00|7160.1|7159.1|7163.1|7162.1|7174.6|7173.6|7159.1|7158.1|3332
1688994000000|2023-07-10 13:00:00|7163.3|7162.3|7157.6|7156.6|7165.6|7164.6|7144.3|7143.3|3930
1688997600000|2023-07-10 14:00:00|7157.3|7156.3|7149.6|7148.6|7164.9|7163.9|7142.4|7141.4|4980
1689001200000|2023-07-10 15:00:00|7149.9|7148.9|7142.9|7140.9|7151.4|7150.4|7136.9|7135.9|6602
1689004800000|2023-07-10 16:00:00|7142.6|7140.6|7147.4|7145.4|7150.4|7148.4|7135.9|7133.9|1612
1689008400000|2023-07-10 17:00:00|7147.1|7145.1|7153.9|7151.9|7153.9|7151.9|7146.9|7144.9|530
1689012000000|2023-07-10 18:00:00|7154.4|7152.4|7152.9|7150.9|7156.1|7154.1|7148.9|7146.9|392
1689015600000|2023-07-10 19:00:00|7153.1|7151.1|7153.9|7151.9|7153.9|7151.9|7146.6|7144.6|558
1689019200000|2023-07-10 20:00:00|7155|7151|7156|7152|7161.6|7157.6|7155|7151|0
1689022800000|2023-07-10 21:00:00|7156.2|7152.2|7155.1|7151.1|7156.5|7152.5|7153.9|7149.9|0
1689026400000|2023-07-10 22:00:00|7155.4|7151.4|7156.1|7152.1|7157.3|7153.3|7151|7147|0
1689030000000|2023-07-10 23:00:00|7155.8|7151.8|7156.4|7153.4|7156.4|7153.4|7152.4|7148.9|0
1689033600000|2023-07-11 00:00:00|7156.5|7153.5|7165.1|7162.1|7166.7|7163.7|7151.6|7148.6|0
1689037200000|2023-07-11 01:00:00|7164.3|7161.3|7156.8|7153.8|7165.2|7162.2|7156.8|7153.8|0
1689040800000|2023-07-11 02:00:00|7156.9|7153.9|7164|7161|7167.2|7164.2|7155.1|7152.1|0
1689044400000|2023-07-11 03:00:00|7165.6|7162.6|7164|7161|7165.7|7162.7|7160.8|7157.8|0
1689048000000|2023-07-11 04:00:00|7162.4|7159.4|7162.7|7159.7|7162.7|7159.7|7159.1|7156.1|0
1689051600000|2023-07-11 05:00:00|7164.3|7161.3|7162.7|7159.7|7167.7|7164.7|7152.8|7149.8|0
1689055200000|2023-07-11 06:00:00|7162.6|7159.6|7179.6|7177.6|7190.1|7188.1|7161|7158|1963
1689058800000|2023-07-11 07:00:00|7179.1|7178.1|7184.4|7183.4|7197.6|7196.6|7170.1|7169.1|10003
1689062400000|2023-07-11 08:00:00|7184.2|7183.2|7177.9|7176.9|7185.9|7184.9|7172.4|7171.4|2814
1689066000000|2023-07-11 09:00:00|7178.2|7177.2|7206.7|7205.7|7207.9|7206.9|7172.2|7171.2|3475
1689069600000|2023-07-11 10:00:00|7206.4|7205.4|7205.7|7204.7|7210.2|7209.2|7198.7|7197.7|2573
1689073200000|2023-07-11 11:00:00|7206.2|7205.2|7221.5|7220.5|7221.5|7220.5|7204.2|7203.2|2599
1689076800000|2023-07-11 12:00:00|7221.2|7220.2|7243|7242|7245|7244|7219.2|7218.2|4217
1689080400000|2023-07-11 13:00:00|7242.7|7241.7|7227|7226|7247|7246|7223|7222|5593
1689084000000|2023-07-11 14:00:00|7227.2|7226.2|7216.2|7215.2|7228.5|7227.5|7208.7|7207.7|4452
1689087600000|2023-07-11 15:00:00|7216.7|7215.7|7232.2|7230.2|7232.7|7230.7|7216.4|7215.4|7880
1689091200000|2023-07-11 16:00:00|7233.2|7231.2|7235.7|7233.7|7239.2|7237.2|7230.2|7228.2|2162
1689094800000|2023-07-11 17:00:00|7236.2|7234.2|7235.7|7233.7|7236.7|7234.7|7231.7|7229.7|507
1689098400000|2023-07-11 18:00:00|7235.4|7233.4|7238.7|7236.7|7238.7|7236.7|7228.4|7226.4|558
1689102000000|2023-07-11 19:00:00|7238.9|7236.9|7246.9|7244.9|7249.2|7247.2|7235.7|7233.7|1261
1689105600000|2023-07-11 20:00:00|7249.5|7245.5|7246|7242|7249.5|7245.5|7243.1|7239.1|0
1689109200000|2023-07-11 21:00:00|7245.8|7241.8|7245.4|7241.4|7246.8|7242.8|7244.9|7240.9|0
1689112800000|2023-07-11 22:00:00|7245.3|7241.3|7249.5|7245.5|7250|7246|7242.2|7238.2|0
1689116400000|2023-07-11 23:00:00|7250|7246|7245.6|7242.6|7252.4|7249.2|7244.4|7241.4|0
1689120000000|2023-07-12 00:00:00|7245.3|7242.3|7245.4|7242.4|7247.2|7244.2|7242.1|7239.1|0
1689123600000|2023-07-12 01:00:00|7245.5|7242.5|7246.3|7243.3|7249.7|7246.7|7242.2|7239.2|0
1689127200000|2023-07-12 02:00:00|7246.2|7243.2|7251.9|7248.9|7251.9|7248.9|7246.2|7243.2|0
1689130800000|2023-07-12 03:00:00|7250.2|7247.2|7253.9|7250.9|7255.1|7252.1|7250.2|7247.2|0
1689134400000|2023-07-12 04:00:00|7254|7251|7255.6|7252.6|7257.4|7254.4|7254|7251|0
1689138000000|2023-07-12 05:00:00|7256|7253|7249.7|7246.7|7258.2|7255.2|7249.7|7246.7|0
1689141600000|2023-07-12 06:00:00|7250.2|7246.2|7247.2|7245.2|7255.7|7253.7|7242.9|7240.9|1283
1689145200000|2023-07-12 07:00:00|7246.7|7245.7|7263.9|7262.9|7265.9|7264.9|7230.7|7229.7|7284
1689148800000|2023-07-12 08:00:00|7264.1|7263.1|7272.9|7271.9|7280.9|7279.9|7262.9|7261.9|4766
1689152400000|2023-07-12 09:00:00|7273.1|7272.1|7274.9|7273.9|7280.4|7279.4|7269.9|7268.9|2233
1689156000000|2023-07-12 10:00:00|7274.6|7273.6|7268.4|7267.4|7275.9|7274.9|7268.4|7267.4|3505
1689159600000|2023-07-12 11:00:00|7267.9|7266.9|7278.6|7277.6|7278.8|7277.8|7265.9|7264.9|1870
1689163200000|2023-07-12 12:00:00|7278.8|7277.8|7286.8|7285.8|7305.6|7304.6|7268.1|7267.1|5382
1689166800000|2023-07-12 13:00:00|7285.6|7284.6|7315.3|7314.3|7315.6|7314.6|7283.1|7282.1|6549
1689170400000|2023-07-12 14:00:00|7315.6|7314.6|7339|7338|7349.2|7348.2|7310.8|7309.8|7837
1689174000000|2023-07-12 15:00:00|7339.5|7338.5|7333|7331|7344.5|7343.5|7327|7325|12586
1689177600000|2023-07-12 16:00:00|7332.5|7330.5|7335.7|7333.7|7338|7336|7327.2|7325.2|2555
1689181200000|2023-07-12 17:00:00|7336|7334|7342.2|7340.2|7343|7341|7333|7331|918
1689184800000|2023-07-12 18:00:00|7342.5|7340.5|7340.2|7338.2|7345.5|7343.5|7338.7|7336.7|1344
1689188400000|2023-07-12 19:00:00|7340.5|7338.5|7336|7334|7341|7339|7330.7|7328.7|1618
1689192000000|2023-07-12 20:00:00|7336.6|7332.6|7341.3|7337.3|7345.3|7341.3|7336.6|7332.6|1
1689195600000|2023-07-12 21:00:00|7342|7338|7341.1|7337.1|7343|7339|7340.6|7336.6|0
1689199200000|2023-07-12 22:00:00|7341.8|7337.8|7347.3|7343.3|7350.9|7346.9|7340.4|7336.4|0
1689202800000|2023-07-12 23:00:00|7347.5|7343.5|7345.9|7342.9|7348.4|7345.4|7345.3|7342.1|0
1689206400000|2023-07-13 00:00:00|7346.4|7343.4|7351|7348|7353|7350|7341.5|7338.5|0
1689210000000|2023-07-13 01:00:00|7349.4|7346.4|7350.9|7347.9|7351|7348|7347.6|7344.6|0
1689213600000|2023-07-13 02:00:00|7350.1|7347.1|7354.8|7351.8|7354.9|7351.9|7349.3|7346.3|0
1689217200000|2023-07-13 03:00:00|7354.9|7351.9|7360.2|7357.2|7362.3|7359.3|7354.9|7351.9|0
1689220800000|2023-07-13 04:00:00|7360.1|7357.1|7355|7352|7363.4|7360.4|7355|7352|0
1689224400000|2023-07-13 05:00:00|7353.4|7350.4|7347.7|7344.7|7360|7357|7347.7|7344.7|0
1689228000000|2023-07-13 06:00:00|7347.6|7344.6|7358.7|7356.7|7364.5|7362.5|7341.2|7339.2|1948
1689231600000|2023-07-13 07:00:00|7358.2|7357.2|7357.4|7356.4|7360.1|7359.1|7334.5|7333.5|9255
1689235200000|2023-07-13 08:00:00|7357.1|7356.1|7369.4|7368.4|7373.9|7372.9|7346.6|7345.6|3089
1689238800000|2023-07-13 09:00:00|7369.6|7368.6|7372.4|7371.4|7384.6|7383.6|7369.6|7368.6|2740
1689242400000|2023-07-13 10:00:00|7372.6|7371.6|7388.6|7387.6|7391.4|7390.4|7370.4|7369.4|2596
1689246000000|2023-07-13 11:00:00|7389.4|7388.4|7392.5|7391.5|7395.4|7394.4|7388.4|7387.4|2247
1689249600000|2023-07-13 12:00:00|7392.7|7391.7|7394|7393|7399.2|7398.2|7382.2|7381.2|9414
1689253200000|2023-07-13 13:00:00|7394.5|7393.5|7408.5|7407.5|7409.5|7408.5|7392.5|7391.5|4433
1689256800000|2023-07-13 14:00:00|7408.2|7407.2|7382.1|7381.1|7408.5|7407.5|7380.6|7379.6|5116
1689260400000|2023-07-13 15:00:00|7382.6|7381.6|7383.1|7381.1|7385.1|7384.1|7371.1|7369.1|15816
1689264000000|2023-07-13 16:00:00|7383.6|7381.6|7378.1|7376.1|7384.6|7382.6|7376.8|7374.8|1232
1689267600000|2023-07-13 17:00:00|7378.3|7376.3|7376.6|7374.6|7381.1|7379.1|7371.6|7369.6|959
1689271200000|2023-07-13 18:00:00|7377.1|7375.1|7383.6|7381.6|7384.1|7382.1|7376.1|7374.1|912
1689274800000|2023-07-13 19:00:00|7383.1|7381.1|7378.1|7376.1|7389.8|7387.8|7376.6|7374.6|1170
1689278400000|2023-07-13 20:00:00|7379.3|7375.3|7373.1|7369.1|7379.8|7375.8|7372|7368|0
1689282000000|2023-07-13 21:00:00|7373.4|7369.4|7374.2|7370.2|7374.7|7370.7|7373.1|7369.1|0
1689285600000|2023-07-13 22:00:00|7374.1|7370.1|7377.5|7373.5|7379.1|7375.1|7372.3|7368.3|0
1689289200000|2023-07-13 23:00:00|7377|7373|7375.6|7372.6|7379.4|7376.4|7372.7|7369.7|0
1689292800000|2023-07-14 00:00:00|7375.5|7372.5|7365.3|7362.3|7375.6|7372.6|7365.3|7362.3|0
1689296400000|2023-07-14 01:00:00|7364.9|7361.9|7364.8|7361.8|7368.1|7365.1|7361.4|7358.4|0
1689300000000|2023-07-14 02:00:00|7366.5|7363.5|7368.2|7365.2|7369.8|7366.8|7364.8|7361.8|0
1689303600000|2023-07-14 03:00:00|7367.4|7364.4|7369.2|7366.2|7370.9|7367.9|7367.4|7364.4|0
1689307200000|2023-07-14 04:00:00|7367.5|7364.5|7366|7363|7367.6|7364.6|7364.3|7361.3|0
1689310800000|2023-07-14 05:00:00|7365.9|7362.9|7371.2|7368.2|7371.2|7368.2|7359.5|7356.5|0
1689314400000|2023-07-14 06:00:00|7371.7|7367.7|7355.8|7353.8|7375|7372.8|7355.8|7353.8|1185
1689318000000|2023-07-14 07:00:00|7355.3|7354.3|7392.4|7391.4|7394.1|7393.1|7353|7352|7128
1689321600000|2023-07-14 08:00:00|7392.1|7391.1|7394.4|7393.4|7398.4|7397.4|7387.9|7386.9|3755
1689325200000|2023-07-14 09:00:00|7394.9|7393.9|7387.9|7386.9|7395.6|7394.6|7383.9|7382.9|3248
1689328800000|2023-07-14 10:00:00|7388.1|7387.1|7395.4|7394.4|7397.1|7396.1|7383.9|7382.9|5224
1689332400000|2023-07-14 11:00:00|7396.1|7395.1|7397.1|7396.1|7397.8|7396.8|7387.9|7386.9|1537
1689336000000|2023-07-14 12:00:00|7396.8|7395.8|7403.6|7402.6|7403.6|7402.6|7394.1|7393.1|1982
1689339600000|2023-07-14 13:00:00|7403.1|7402.1|7390.3|7389.3|7403.3|7402.3|7384.3|7383.3|3205
1689343200000|2023-07-14 14:00:00|7388.1|7387.1|7378.4|7377.4|7392.4|7391.4|7369.9|7368.9|3894
1689346800000|2023-07-14 15:00:00|7377.9|7376.9|7372.5|7370.5|7382.9|7381.9|7369|7367|8353
1689350400000|2023-07-14 16:00:00|7372.7|7370.7|7363.7|7361.7|7373|7371|7362|7360|1709
1689354000000|2023-07-14 17:00:00|7364|7362|7365.7|7363.7|7367|7365|7359.5|7357.5|672
1689357600000|2023-07-14 18:00:00|7366|7364|7361|7359|7368.7|7366.7|7360.5|7358.5|508
1689361200000|2023-07-14 19:00:00|7360.7|7358.7|7356|7354|7362.5|7360.5|7354|7352|1033
1689364800000|2023-07-14 20:00:00|7357.2|7353.2|7353.5|7349.5|7360.3|7356.3|7352.5|7348.5|0
1689544800000|2023-07-16 22:00:00|7352.4|7348.4|7346.1|7342.1|7353.2|7349.2|7345.5|7341.5|0
1689548400000|2023-07-16 23:00:00|7346.2|7342.2|7344.1|7341.1|7347|7343.2|7342.1|7339.1|0
1689552000000|2023-07-17 00:00:00|7343.3|7340.3|7347.4|7344.4|7348.7|7345.7|7342.4|7339.4|0
1689555600000|2023-07-17 01:00:00|7345.8|7342.8|7346|7343|7354.1|7351.1|7344.6|7341.6|0
1689559200000|2023-07-17 02:00:00|7345.9|7342.9|7345.7|7342.7|7352.2|7349.2|7344|7341|0
1689562800000|2023-07-17 03:00:00|7347.3|7344.3|7347.3|7344.3|7349|7346|7345.7|7342.7|0
1689566400000|2023-07-17 04:00:00|7345.7|7342.7|7347.3|7344.3|7348.9|7345.9|7345.6|7342.6|0
1689570000000|2023-07-17 05:00:00|7348.9|7345.9|7341.4|7338.4|7349|7346|7341.4|7338.4|0
1689573600000|2023-07-17 06:00:00|7339.8|7336.8|7320.7|7318.7|7340.3|7336.8|7319.5|7317.5|2116
1689577200000|2023-07-17 07:00:00|7320.2|7319.2|7325.5|7324.5|7333.3|7332.3|7303.7|7302.7|21515
1689580800000|2023-07-17 08:00:00|7325.8|7324.8|7304|7303|7326.8|7325.8|7301.3|7300.3|6719
1689584400000|2023-07-17 09:00:00|7304.3|7303.3|7276|7275|7306|7305|7271.8|7270.8|9791
1689588000000|2023-07-17 10:00:00|7277.3|7276.3|7280.6|7279.6|7288.8|7287.8|7276.8|7275.8|3397
1689591600000|2023-07-17 11:00:00|7280.8|7279.8|7270.3|7269.3|7288.6|7287.6|7270.3|7269.3|5377
1689595200000|2023-07-17 12:00:00|7270.5|7269.5|7285.8|7284.8|7292|7291|7268.8|7267.8|12921
1689598800000|2023-07-17 13:00:00|7285.3|7284.3|7295.3|7294.3|7297.3|7296.3|7280.8|7279.8|7677
1689602400000|2023-07-17 14:00:00|7295|7294|7291.3|7290.3|7296.8|7295.8|7285.8|7284.8|7733
1689606000000|2023-07-17 15:00:00|7291.5|7290.5|7292.8|7290.8|7296.8|7294.8|7284|7283|9864
1689609600000|2023-07-17 16:00:00|7292.3|7290.3|7298.8|7296.8|7299.3|7297.3|7291.8|7289.8|2337
1689613200000|2023-07-17 17:00:00|7298.3|7296.3|7297.3|7295.3|7299.8|7297.8|7294.3|7292.3|395
1689616800000|2023-07-17 18:00:00|7297.5|7295.5|7301.8|7299.8|7302.8|7300.8|7296.3|7294.3|426
1689620400000|2023-07-17 19:00:00|7302|7300|7299|7297|7308|7306|7298.5|7296.5|1351
1689624000000|2023-07-17 20:00:00|7300.1|7296.1|7294.9|7290.9|7301.7|7297.7|7293.3|7289.3|0
1689627600000|2023-07-17 21:00:00|7294.8|7290.8|7296.1|7292.1|7296.3|7292.3|7294.7|7290.7|0
1689631200000|2023-07-17 22:00:00|7295.7|7291.7|7293.9|7289.9|7297.7|7293.7|7292.7|7288.7|0
1689634800000|2023-07-17 23:00:00|7294.3|7290.3|7291.8|7288.8|7296.3|7293.3|7291.8|7288.6|0
1689638400000|2023-07-18 00:00:00|7292.1|7289.1|7296.6|7293.6|7298.3|7295.3|7289.8|7286.8|0
1689642000000|2023-07-18 01:00:00|7295.8|7292.8|7290.1|7287.1|7300|7297|7285.2|7282.2|0
1689645600000|2023-07-18 02:00:00|7291.8|7288.8|7291.7|7288.7|7291.8|7288.8|7288.5|7285.5|0
1689649200000|2023-07-18 03:00:00|7291.8|7288.8|7290.1|7287.1|7295.1|7292.1|7290.1|7287.1|0
1689652800000|2023-07-18 04:00:00|7288.5|7285.5|7294.8|7291.8|7294.8|7291.8|7288.5|7285.5|0
1689656400000|2023-07-18 05:00:00|7294.7|7291.7|7297.2|7294.2|7298.3|7295.3|7293.1|7290.1|0
1689660000000|2023-07-18 06:00:00|7297.7|7293.7|7284.3|7282.3|7299.8|7297.8|7284.3|7282.3|6275
1689663600000|2023-07-18 07:00:00|7283.8|7282.8|7306.7|7305.7|7310.9|7309.9|7278.8|7277.8|14491
1689667200000|2023-07-18 08:00:00|7307.4|7306.4|7296.7|7295.7|7313.2|7312.2|7289.7|7288.7|9661
1689670800000|2023-07-18 09:00:00|7296.4|7295.4|7297.2|7296.2|7303.9|7302.9|7292.7|7291.7|6456
1689674400000|2023-07-18 10:00:00|7296.7|7295.7|7292.4|7291.4|7298.2|7297.2|7286.7|7285.7|3749
1689678000000|2023-07-18 11:00:00|7292.2|7291.2|7289.9|7288.9|7297.4|7296.4|7285.7|7284.7|7562
1689681600000|2023-07-18 12:00:00|7290.4|7289.4|7282.9|7281.9|7291.6|7290.6|7278.9|7277.9|5989
1689685200000|2023-07-18 13:00:00|7282.6|7281.6|7303.9|7302.9|7303.9|7302.9|7276.4|7275.4|8089
1689688800000|2023-07-18 14:00:00|7303.6|7302.6|7322.3|7321.3|7322.3|7321.3|7303.1|7302.1|12344
1689692400000|2023-07-18 15:00:00|7322|7321|7330.3|7328.3|7331.8|7329.8|7319.3|7317.3|20052
1689696000000|2023-07-18 16:00:00|7330|7328|7318.8|7316.8|7330.3|7328.3|7318.3|7316.3|1921
1689699600000|2023-07-18 17:00:00|7319|7317|7321.3|7319.3|7323.3|7321.3|7318.8|7316.8|1290
1689703200000|2023-07-18 18:00:00|7321.5|7319.5|7327.5|7325.5|7328.3|7326.3|7320.8|7318.8|769
1689706800000|2023-07-18 19:00:00|7327.3|7325.3|7331.8|7329.8|7336.3|7334.3|7324.8|7322.8|1527
1689710400000|2023-07-18 20:00:00|7332.8|7328.8|7324.3|7320.3|7332.8|7328.8|7324.1|7320.1|56240
1689714000000|2023-07-18 21:00:00|7324.8|7320.8|7324.1|7320.1|7325.1|7321.1|7324|7320|0
1689717600000|2023-07-18 22:00:00|7324|7320|7327.3|7323.3|7329.3|7325.3|7323.1|7319.1|0
1689721200000|2023-07-18 23:00:00|7327.5|7323.5|7330.1|7327.1|7330.5|7327.5|7327.5|7323.5|0
1689724800000|2023-07-19 00:00:00|7329.6|7326.6|7331.4|7328.4|7333.2|7330.2|7328.1|7325.1|0
1689728400000|2023-07-19 01:00:00|7329.8|7326.8|7328.1|7325.1|7331.4|7328.4|7328|7325|0
1689732000000|2023-07-19 02:00:00|7329.7|7326.7|7324.8|7321.8|7329.7|7326.7|7323.1|7320.1|0
1689735600000|2023-07-19 03:00:00|7326.5|7323.5|7321.4|7318.4|7326.5|7323.5|7321.3|7318.3|0
1689739200000|2023-07-19 04:00:00|7321.3|7318.3|7321.5|7318.5|7323.1|7320.1|7321.3|7318.3|0
1689742800000|2023-07-19 05:00:00|7323.1|7320.1|7336|7333|7342|7339|7323.1|7320.1|0
1689746400000|2023-07-19 06:00:00|7336.5|7332.5|7356.5|7354.5|7365|7363|7334|7332|2683
1689750000000|2023-07-19 07:00:00|7356|7354|7342.3|7341.3|7383.6|7382.6|7341.3|7340.3|17814
1689753600000|2023-07-19 08:00:00|7341.8|7340.8|7366.5|7365.5|7368.3|7367.3|7340.8|7339.8|5875
1689757200000|2023-07-19 09:00:00|7366.3|7365.3|7360.5|7359.5|7370|7369|7358|7357|3832
1689760800000|2023-07-19 10:00:00|7360.8|7359.8|7356.8|7355.8|7361.3|7360.3|7345.8|7344.8|4740
1689764400000|2023-07-19 11:00:00|7357.3|7356.3|7339.8|7338.8|7358|7357|7331.8|7330.8|5894
1689768000000|2023-07-19 12:00:00|7340|7339|7319.3|7318.3|7342.3|7341.3|7317.3|7316.3|4379
1689771600000|2023-07-19 13:00:00|7319.5|7318.5|7345|7344|7346.5|7345.5|7318.3|7317.3|6940
1689775200000|2023-07-19 14:00:00|7345.3|7344.3|7338.3|7337.3|7347.8|7346.8|7329.8|7328.8|8977
1689778800000|2023-07-19 15:00:00|7338.8|7337.8|7333.8|7331.8|7339|7338|7327.8|7325.8|11390
1689782400000|2023-07-19 16:00:00|7334|7332|7335.8|7333.8|7339.8|7337.8|7326.8|7324.8|3504
1689786000000|2023-07-19 17:00:00|7335.3|7333.3|7334.8|7332.8|7338.3|7336.3|7331.3|7329.3|960
1689789600000|2023-07-19 18:00:00|7334.5|7332.5|7338.8|7336.8|7341.3|7339.3|7330.5|7328.5|441
1689793200000|2023-07-19 19:00:00|7339|7337|7337.5|7335.5|7342.3|7340.3|7333.3|7331.3|1359
1689796800000|2023-07-19 20:00:00|7338.2|7334.2|7335.5|7331.5|7338.2|7334.2|7330.2|7326.2|21393
1689800400000|2023-07-19 21:00:00|7335.8|7331.8|7335.4|7331.4|7337.1|7333.1|7334.8|7330.8|0
1689804000000|2023-07-19 22:00:00|7333.6|7329.6|7325.2|7321.2|7334.9|7330.9|7322.4|7318.4|0
1689807600000|2023-07-19 23:00:00|7325.5|7321.5|7327|7324|7328|7325|7324.1|7320.3|0
1689811200000|2023-07-20 00:00:00|7327.3|7324.3|7334.6|7331.6|7336.3|7333.3|7326.6|7323.6|0
1689814800000|2023-07-20 01:00:00|7336.2|7333.2|7336.1|7333.1|7339.7|7336.7|7333.1|7330.1|0
1689818400000|2023-07-20 02:00:00|7337.7|7334.7|7335.9|7332.9|7337.7|7334.7|7332.5|7329.5|0
1689822000000|2023-07-20 03:00:00|7334.3|7331.3|7333|7330|7334.6|7331.6|7331.3|7328.3|0
1689825600000|2023-07-20 04:00:00|7334.6|7331.6|7331.4|7328.4|7338|7335|7331.4|7328.4|0
1689829200000|2023-07-20 05:00:00|7331.5|7328.5|7334.6|7331.6|7334.6|7331.6|7329.3|7326.3|0
1689832800000|2023-07-20 06:00:00|7333|7330|7306|7304|7339.5|7337.5|7304.5|7302.5|1246
1689836400000|2023-07-20 07:00:00|7305.5|7304.5|7349.1|7348.1|7349.8|7348.8|7299.8|7298.8|5631
1689840000000|2023-07-20 08:00:00|7349.3|7348.3|7353.8|7352.8|7363.1|7362.1|7346.8|7345.8|3142
1689843600000|2023-07-20 09:00:00|7353.6|7352.6|7349.6|7348.6|7355.1|7354.1|7339.6|7338.6|10864
1689847200000|2023-07-20 10:00:00|7348.3|7347.3|7352.8|7351.8|7358.3|7357.3|7348.3|7347.3|1789
1689850800000|2023-07-20 11:00:00|7352.1|7351.1|7357.6|7356.6|7358.6|7357.6|7349.1|7348.1|1459
1689854400000|2023-07-20 12:00:00|7357.8|7356.8|7353.6|7352.6|7358.1|7357.1|7351.6|7350.6|2339
1689858000000|2023-07-20 13:00:00|7353.8|7352.8|7390.1|7389.1|7390.1|7389.1|7351.1|7350.1|9282
1689861600000|2023-07-20 14:00:00|7389.8|7388.8|7380.4|7379.4|7391.1|7390.1|7362.4|7361.4|3889
1689865200000|2023-07-20 15:00:00|7380.1|7379.1|7394.1|7392.1|7394.4|7392.4|7378.4|7377.4|5498
1689868800000|2023-07-20 16:00:00|7393.9|7391.9|7396.4|7394.4|7399.4|7397.4|7389.9|7387.9|1911
1689872400000|2023-07-20 17:00:00|7395.6|7393.6|7394.6|7392.6|7399.9|7397.9|7391.9|7389.9|712
1689876000000|2023-07-20 18:00:00|7394.9|7392.9|7385.4|7383.4|7395.4|7393.4|7380.4|7378.4|874
1689879600000|2023-07-20 19:00:00|7385.1|7383.1|7382.4|7380.4|7387.1|7385.1|7370.6|7368.6|1109
1689883200000|2023-07-20 20:00:00|7384.4|7380.9|7386.8|7382.8|7389.8|7385.8|7384.4|7380.5|0
1689886800000|2023-07-20 21:00:00|7386.2|7382.2|7386.9|7382.9|7388|7384|7386.1|7382.1|0
1689890400000|2023-07-20 22:00:00|7386.1|7382.1|7383.6|7379.6|7388.6|7384.6|7382.4|7378.4|0
1689894000000|2023-07-20 23:00:00|7383.5|7379.5|7384.2|7381.2|7386.7|7383.7|7382.9|7379.5|0
1689897600000|2023-07-21 00:00:00|7383.7|7380.7|7380.1|7377.1|7384.2|7381.2|7373.2|7370.2|0
1689901200000|2023-07-21 01:00:00|7378.4|7375.4|7383.5|7380.5|7385.1|7382.1|7375|7372|0
1689904800000|2023-07-21 02:00:00|7385.1|7382.1|7388.7|7385.7|7390.3|7387.3|7383.3|7380.3|0
1689908400000|2023-07-21 03:00:00|7390.3|7387.3|7387|7384|7390.4|7387.4|7385.4|7382.4|0
1689912000000|2023-07-21 04:00:00|7385.3|7382.3|7388.7|7385.7|7390.4|7387.4|7385.3|7382.3|0
1689915600000|2023-07-21 05:00:00|7387|7384|7381.5|7378.5|7388.7|7385.7|7379.8|7376.8|0
1689919200000|2023-07-21 06:00:00|7382|7378|7390.6|7388.6|7396.1|7394.1|7378.1|7376.1|1185
1689922800000|2023-07-21 07:00:00|7390.1|7389.1|7389.6|7388.6|7409.6|7408.6|7377.9|7376.9|8469
1689926400000|2023-07-21 08:00:00|7389.3|7388.3|7406.1|7405.1|7407.1|7406.1|7386.6|7385.6|3395
1689930000000|2023-07-21 09:00:00|7406.6|7405.6|7400.3|7399.3|7408.3|7407.3|7392.1|7391.1|2932
1689933600000|2023-07-21 10:00:00|7400.1|7399.1|7407.8|7406.8|7410.6|7409.6|7398.3|7397.3|4097
1689937200000|2023-07-21 11:00:00|7407.6|7406.6|7395.7|7394.7|7408.8|7407.8|7395.4|7394.4|1859
1689940800000|2023-07-21 12:00:00|7395.9|7394.9|7429.2|7428.2|7429.7|7428.7|7392.7|7391.7|3321
1689944400000|2023-07-21 13:00:00|7428.9|7427.9|7413.7|7412.7|7435.2|7434.2|7410.7|7409.7|6512
1689948000000|2023-07-21 14:00:00|7414.2|7413.2|7428.1|7427.1|7429.7|7428.7|7409.7|7408.7|4543
1689951600000|2023-07-21 15:00:00|7427.8|7426.8|7438.8|7436.8|7442.1|7440.1|7424.6|7423.6|7079
1689955200000|2023-07-21 16:00:00|7439.1|7437.1|7433.6|7431.6|7439.1|7437.1|7429.3|7427.3|1521
1689958800000|2023-07-21 17:00:00|7433.3|7431.3|7441.6|7439.6|7442.3|7440.3|7433.1|7431.1|321
1689962400000|2023-07-21 18:00:00|7441.3|7439.3|7436.6|7434.6|7441.3|7439.3|7434.6|7432.6|366
1689966000000|2023-07-21 19:00:00|7436.8|7434.8|7436.6|7434.6|7437.3|7435.3|7428.1|7426.1|868
1689969600000|2023-07-21 20:00:00|7436.8|7432.8|7435.5|7431.5|7438.3|7434.3|7433.4|7429.4|0
1690149600000|2023-07-23 22:00:00|7438.2|7434.2|7424.6|7420.6|7439.1|7435.1|7424.1|7420.1|0
1690153200000|2023-07-23 23:00:00|7424.2|7420.2|7422.1|7419.1|7425|7421|7419.8|7416.8|0
1690156800000|2023-07-24 00:00:00|7421.8|7418.8|7425.6|7422.6|7431.4|7428.4|7420.6|7417.6|0
1690160400000|2023-07-24 01:00:00|7425.7|7422.7|7419.1|7416.1|7427.3|7424.3|7415.7|7412.7|0
1690164000000|2023-07-24 02:00:00|7420.7|7417.7|7426.1|7423.1|7427.8|7424.8|7416.5|7413.5|0
1690167600000|2023-07-24 03:00:00|7427.7|7424.7|7421.1|7418.1|7427.7|7424.7|7421|7418|0
1690171200000|2023-07-24 04:00:00|7421|7418|7421.1|7418.1|7422.7|7419.7|7419.4|7416.4|0
1690174800000|2023-07-24 05:00:00|7419.4|7416.4|7421.8|7418.8|7421.8|7418.8|7412.7|7409.7|0
1690178400000|2023-07-24 06:00:00|7423.4|7420.4|7406.9|7404.9|7423.4|7420.4|7401.4|7399.4|1480
1690182000000|2023-07-24 07:00:00|7406.4|7405.4|7408.9|7407.9|7419.9|7418.9|7388.9|7387.9|8906
1690185600000|2023-07-24 08:00:00|7408.4|7407.4|7418.4|7417.4|7420.4|7419.4|7394.9|7393.9|3045
1690189200000|2023-07-24 09:00:00|7418.1|7417.1|7420.1|7419.1|7426.1|7425.1|7413.4|7412.4|2395
1690192800000|2023-07-24 10:00:00|7420.4|7419.4|7403.6|7402.6|7421.6|7420.6|7402.9|7401.9|1686
1690196400000|2023-07-24 11:00:00|7403.4|7402.4|7397.8|7396.8|7405.9|7404.9|7394.6|7393.6|1928
1690200000000|2023-07-24 12:00:00|7397.6|7396.6|7399.6|7398.6|7401.1|7400.1|7392.6|7391.6|1887
1690203600000|2023-07-24 13:00:00|7399.8|7398.8|7407.3|7406.3|7414.1|7413.1|7395.6|7394.6|3235
1690207200000|2023-07-24 14:00:00|7407.1|7406.1|7425.7|7424.7|7426.7|7425.7|7402.6|7401.6|2850
1690210800000|2023-07-24 15:00:00|7425.9|7424.9|7427.2|7425.2|7436.4|7435.4|7425.2|7423.2|5984
1690214400000|2023-07-24 16:00:00|7427.4|7425.4|7431.7|7429.7|7432.2|7430.2|7425.2|7423.2|1075
1690218000000|2023-07-24 17:00:00|7431.4|7429.4|7432.2|7430.2|7434.2|7432.2|7428.9|7426.9|472
1690221600000|2023-07-24 18:00:00|7432.4|7430.4|7429.7|7427.7|7435.2|7433.2|7428.2|7426.2|442
1690225200000|2023-07-24 19:00:00|7429.9|7427.9|7432.2|7430.2|7433.2|7431.2|7424.7|7422.7|939
1690228800000|2023-07-24 20:00:00|7433.9|7429.9|7435.9|7431.9|7438.3|7434.3|7432.7|7428.7|0
1690232400000|2023-07-24 21:00:00|7436.1|7432.1|7436.7|7432.7|7436.9|7432.9|7435.7|7431.7|0
1690236000000|2023-07-24 22:00:00|7435.6|7431.6|7434.3|7430.3|7436.4|7432.4|7433.5|7429.5|0
1690239600000|2023-07-24 23:00:00|7434|7430|7435.2|7432.2|7436.7|7433.7|7433.2|7429.2|0
1690243200000|2023-07-25 00:00:00|7434.9|7431.9|7424.2|7421.2|7435.6|7432.6|7420|7417|0
1690246800000|2023-07-25 01:00:00|7424.1|7421.1|7422.5|7419.5|7427.5|7424.5|7419.2|7416.2|0
1690250400000|2023-07-25 02:00:00|7424.1|7421.1|7424.3|7421.3|7425.9|7422.9|7420.8|7417.8|0
1690254000000|2023-07-25 03:00:00|7424.2|7421.2|7424.2|7421.2|7424.3|7421.3|7421|7418|0
1690257600000|2023-07-25 04:00:00|7422.6|7419.6|7424.1|7421.1|7425.8|7422.8|7422.6|7419.6|0
1690261200000|2023-07-25 05:00:00|7422.5|7419.5|7430.6|7427.6|7431|7428|7422.1|7419.1|0
1690264800000|2023-07-25 06:00:00|7429|7426|7442.5|7440.5|7451|7449|7421|7419|1618
1690268400000|2023-07-25 07:00:00|7442|7441|7415.5|7414.5|7451.3|7450.3|7403.8|7402.8|8540
1690272000000|2023-07-25 08:00:00|7415.3|7414.3|7435.8|7434.8|7445.3|7444.3|7411|7410|2965
1690275600000|2023-07-25 09:00:00|7435.5|7434.5|7445.3|7444.3|7447|7446|7430.5|7429.5|1543
1690279200000|2023-07-25 10:00:00|7445.5|7444.5|7441.3|7440.3|7447|7446|7433|7432|1524
1690282800000|2023-07-25 11:00:00|7441|7440|7445.8|7444.8|7448.8|7447.8|7439.3|7438.3|1667
1690286400000|2023-07-25 12:00:00|7446|7445|7427.3|7426.3|7448.8|7447.8|7426.8|7425.8|1746
1690290000000|2023-07-25 13:00:00|7427|7426|7425.8|7424.8|7428.8|7427.8|7401.8|7400.8|3838
1690293600000|2023-07-25 14:00:00|7423.8|7422.8|7415|7414|7428.5|7427.5|7415|7414|2765
1690297200000|2023-07-25 15:00:00|7414.7|7413.7|7375|7373|7423|7421|7374.5|7372.5|10562
1690300800000|2023-07-25 16:00:00|7374.7|7372.7|7384.7|7382.7|7390.7|7388.7|7373|7371|1974
1690304400000|2023-07-25 17:00:00|7384.5|7382.5|7382|7380|7387.2|7385.2|7380.5|7378.5|487
1690308000000|2023-07-25 18:00:00|7381.7|7379.7|7380.5|7378.5|7390|7388|7380|7378|776
1690311600000|2023-07-25 19:00:00|7381|7379|7372.7|7370.7|7386.5|7384.5|7372.7|7370.7|994
1690315200000|2023-07-25 20:00:00|7375.3|7371.3|7382|7378|7383.7|7379.7|7366.9|7362.9|0
1690318800000|2023-07-25 21:00:00|7382.2|7378.2|7381|7377|7382.8|7378.8|7379.5|7375.5|0
1690322400000|2023-07-25 22:00:00|7381.7|7377.7|7373.3|7369.3|7385.4|7381.4|7369.2|7365.2|0
1690326000000|2023-07-25 23:00:00|7372.6|7368.6|7376.3|7373.3|7376.3|7373.3|7371.3|7367.8|0
1690329600000|2023-07-26 00:00:00|7376.6|7373.6|7369.5|7366.5|7376.6|7373.6|7367.6|7364.6|0
1690333200000|2023-07-26 01:00:00|7371.1|7368.1|7376|7373|7376|7373|7369.3|7366.3|0
1690336800000|2023-07-26 02:00:00|7375.2|7372.2|7378.3|7375.3|7378.3|7375.3|7372.9|7369.9|0
1690340400000|2023-07-26 03:00:00|7379.9|7376.9|7381.6|7378.6|7384.9|7381.9|7379.9|7376.9|0
1690344000000|2023-07-26 04:00:00|7381.5|7378.5|7375|7372|7383.2|7380.2|7374.9|7371.9|0
1690347600000|2023-07-26 05:00:00|7374.9|7371.9|7372.2|7369.2|7378.3|7375.3|7372.2|7369.2|0
1690351200000|2023-07-26 06:00:00|7372.7|7368.7|7372.8|7370.8|7389.6|7387.6|7367.1|7365.1|1964
1690354800000|2023-07-26 07:00:00|7372.3|7371.3|7348.4|7347.4|7375.6|7374.6|7327.9|7326.9|11603
1690358400000|2023-07-26 08:00:00|7349.2|7348.2|7320.9|7319.9|7349.2|7348.2|7318.2|7317.2|4512
1690362000000|2023-07-26 09:00:00|7321.2|7320.2|7300.2|7299.2|7329.2|7328.2|7293.7|7292.7|6293
1690365600000|2023-07-26 10:00:00|7300.4|7299.4|7279.9|7278.9|7302.7|7301.7|7269.4|7268.4|5480
1690369200000|2023-07-26 11:00:00|7280.4|7279.4|7274.5|7273.5|7285.5|7284.5|7264.7|7263.7|3880
1690372800000|2023-07-26 12:00:00|7275|7274|7262|7261|7280.2|7279.2|7252|7251|4212
1690376400000|2023-07-26 13:00:00|7261.5|7260.5|7278.7|7277.7|7280.5|7279.5|7251|7250|6731
1690380000000|2023-07-26 14:00:00|7278.5|7277.5|7301.3|7300.3|7303.6|7302.6|7274.5|7273.5|7277
1690383600000|2023-07-26 15:00:00|7301.6|7300.6|7319.3|7317.3|7320.6|7318.6|7299.6|7298.6|13302
1690387200000|2023-07-26 16:00:00|7319.6|7317.6|7322.1|7320.1|7323.6|7321.6|7317.6|7315.6|1845
1690390800000|2023-07-26 17:00:00|7321.8|7319.8|7320.6|7318.6|7322.8|7320.8|7318.6|7316.6|809
1690394400000|2023-07-26 18:00:00|7320.3|7318.3|7340.3|7338.3|7352.1|7350.1|7318.8|7316.8|2807
1690398000000|2023-07-26 19:00:00|7340.8|7338.8|7332.3|7330.3|7342.6|7340.6|7317.8|7315.8|1564
1690401600000|2023-07-26 20:00:00|7334.7|7330.7|7328.3|7324.3|7345.8|7341.8|7328.1|7324.1|0
1690405200000|2023-07-26 21:00:00|7328.1|7324.1|7332.5|7328.5|7332.7|7328.7|7328.1|7324.1|0
1690408800000|2023-07-26 22:00:00|7333.8|7329.8|7332.7|7328.7|7335.2|7331.2|7330.1|7326.1|0
1690412400000|2023-07-26 23:00:00|7333|7329|7334.3|7331.3|7335.2|7332.2|7332.6|7328.7|0
1690416000000|2023-07-27 00:00:00|7334.2|7331.2|7338|7335|7338|7335|7331.5|7328.5|0
1690419600000|2023-07-27 01:00:00|7339.7|7336.7|7339.9|7336.9|7343.2|7340.2|7338|7335|0
1690423200000|2023-07-27 02:00:00|7341.6|7338.6|7346.6|7343.6|7348.2|7345.2|7341.6|7338.6|0
1690426800000|2023-07-27 03:00:00|7347.4|7344.4|7346.5|7343.5|7348.3|7345.3|7345.9|7342.9|0
1690430400000|2023-07-27 04:00:00|7348.2|7345.2|7353.4|7350.4|7355.1|7352.1|7348.2|7345.2|0
1690434000000|2023-07-27 05:00:00|7358.4|7355.4|7354.4|7351.4|7359.8|7356.8|7352.5|7349.5|0
1690437600000|2023-07-27 06:00:00|7356|7353|7358.3|7356.3|7375.6|7373.6|7354.8|7352.8|2699
1690441200000|2023-07-27 07:00:00|7357.8|7356.8|7387.5|7386.5|7396|7395|7337.7|7336.7|11442
1690444800000|2023-07-27 08:00:00|7387.7|7386.7|7429.2|7428.2|7430|7429|7387|7386|9921
1690448400000|2023-07-27 09:00:00|7429.5|7428.5|7412|7411|7429.5|7428.5|7407.7|7406.7|3700
1690452000000|2023-07-27 10:00:00|7411.7|7410.7|7419.5|7418.5|7419.5|7418.5|7409.5|7408.5|2351
1690455600000|2023-07-27 11:00:00|7419.2|7418.2|7437.9|7436.9|7438.9|7437.9|7408.2|7407.2|4171
1690459200000|2023-07-27 12:00:00|7438.4|7437.4|7453.6|7452.6|7461.4|7460.4|7434.9|7433.9|10279
1690462800000|2023-07-27 13:00:00|7453.9|7452.9|7474.6|7473.6|7478.9|7477.9|7446.4|7445.4|7198
1690466400000|2023-07-27 14:00:00|7474.4|7473.4|7466.5|7465.5|7474.4|7473.4|7459|7458|7875
1690470000000|2023-07-27 15:00:00|7466|7465|7473.5|7471.5|7477|7476|7460.5|7459.5|13213
1690473600000|2023-07-27 16:00:00|7473.7|7471.7|7486.5|7484.5|7490|7488|7472.2|7470.2|2242
1690477200000|2023-07-27 17:00:00|7486.2|7484.2|7460.7|7458.7|7488|7486|7458|7456|1634
1690480800000|2023-07-27 18:00:00|7460.5|7458.5|7428.5|7426.5|7462.5|7460.5|7427.2|7425.2|1710
1690484400000|2023-07-27 19:00:00|7428.2|7426.2|7421.2|7419.2|7437|7435|7411.5|7409.5|1775
1690488000000|2023-07-27 20:00:00|7422.6|7418.6|7431|7427|7433|7429|7419.9|7415.9|0
1690491600000|2023-07-27 21:00:00|7431.1|7427.1|7430.7|7426.7|7431.7|7427.7|7430|7426|0
1690495200000|2023-07-27 22:00:00|7432|7428|7430.9|7426.9|7432.3|7428.3|7427.3|7423.3|0
1690498800000|2023-07-27 23:00:00|7430.7|7426.7|7427.6|7424.6|7432.4|7428.4|7425.3|7422.3|0
1690502400000|2023-07-28 00:00:00|7428.1|7425.1|7428.5|7425.5|7440.9|7437.9|7421.2|7418.2|0
1690506000000|2023-07-28 01:00:00|7430.2|7427.2|7426.9|7423.9|7431.9|7428.9|7425.2|7422.2|0
1690509600000|2023-07-28 02:00:00|7425.3|7422.3|7430.2|7427.2|7430.2|7427.2|7423.6|7420.6|0
1690513200000|2023-07-28 03:00:00|7431.1|7428.1|7432.3|7429.3|7459.3|7456.3|7424.2|7421.2|0
1690516800000|2023-07-28 04:00:00|7433.1|7430.1|7447|7444|7449.2|7446.2|7416.6|7413.6|0
1690520400000|2023-07-28 05:00:00|7445.4|7442.4|7460.8|7457.8|7476.3|7473.3|7445.4|7442.4|0
1690524000000|2023-07-28 06:00:00|7461.3|7457.3|7450.6|7448.6|7472.8|7470.8|7446.6|7444.6|2481
1690527600000|2023-07-28 07:00:00|7449.8|7447.8|7434.2|7433.2|7455.8|7454.8|7430.1|7429.1|10842
1690531200000|2023-07-28 08:00:00|7434|7433|7435.5|7434.5|7437.2|7436.2|7415.5|7414.5|4209
1690534800000|2023-07-28 09:00:00|7435.2|7434.2|7446|7445|7452.2|7451.2|7429.5|7428.5|3570
1690538400000|2023-07-28 10:00:00|7446.5|7445.5|7442|7441|7449|7448|7437.7|7436.7|2595
1690542000000|2023-07-28 11:00:00|7441.5|7440.5|7454.9|7453.9|7459.5|7458.5|7437.5|7436.5|2350
1690545600000|2023-07-28 12:00:00|7454.7|7453.7|7471.7|7470.7|7473.9|7472.9|7453.7|7452.7|3293
1690549200000|2023-07-28 13:00:00|7471.2|7470.2|7470.2|7469.2|7474.2|7473.2|7452.2|7451.2|5072
1690552800000|2023-07-28 14:00:00|7470.4|7469.4|7485|7484|7485|7484|7465.5|7464.5|4893
1690556400000|2023-07-28 15:00:00|7484.5|7483.5|7489.2|7487.2|7499.5|7498.5|7481.5|7479.5|18708
1690560000000|2023-07-28 16:00:00|7489|7487|7480.7|7478.7|7489|7487|7478.5|7476.5|1380
1690563600000|2023-07-28 17:00:00|7480.5|7478.5|7474.5|7472.5|7480.5|7478.5|7463.5|7461.5|663
1690567200000|2023-07-28 18:00:00|7474.7|7472.7|7478.7|7476.7|7481.5|7479.5|7472.7|7470.7|314
1690570800000|2023-07-28 19:00:00|7479|7477|7478.5|7476.5|7483.7|7481.7|7475.7|7473.7|783
1690574400000|2023-07-28 20:00:00|7478.7|7474.7|7481.9|7477.9|7483.1|7479.1|7478.3|7474.3|0
1690754400000|2023-07-30 22:00:00|7488.2|7484.2|7493.5|7489.5|7497.3|7493.3|7483.3|7479.3|0
1690758000000|2023-07-30 23:00:00|7493.9|7489.9|7488.1|7485.1|7494.4|7491.4|7487.5|7484.5|0
1690761600000|2023-07-31 00:00:00|7487.8|7484.8|7487.3|7484.3|7489|7486|7481.7|7478.7|0
1690765200000|2023-07-31 01:00:00|7487.4|7484.4|7478.9|7475.9|7490.7|7487.7|7477.2|7474.2|0
1690768800000|2023-07-31 02:00:00|7478.1|7475.1|7472.2|7469.2|7480.6|7477.6|7470.6|7467.6|0
1690772400000|2023-07-31 03:00:00|7472.1|7469.1|7465.8|7462.8|7472.2|7469.2|7462.4|7459.4|0
1690776000000|2023-07-31 04:00:00|7465.7|7462.7|7464.2|7461.2|7465.9|7462.9|7460.7|7457.7|0
1690779600000|2023-07-31 05:00:00|7462.6|7459.6|7472.7|7469.7|7474.4|7471.4|7461.2|7458.2|0
1690783200000|2023-07-31 06:00:00|7476|7473|7477|7475|7484.7|7482.7|7468.7|7466.7|1201
1690786800000|2023-07-31 07:00:00|7476.5|7475.5|7482.4|7481.4|7486.2|7485.2|7463.5|7462.5|6010
1690790400000|2023-07-31 08:00:00|7482.7|7481.7|7506.9|7505.9|7507.9|7506.9|7481.2|7480.2|2506
1690794000000|2023-07-31 09:00:00|7505.9|7504.9|7510.7|7509.7|7519.7|7518.7|7504.7|7503.7|3357
1690797600000|2023-07-31 10:00:00|7510.4|7509.4|7518.4|7517.4|7519.2|7518.2|7503.7|7502.7|2783
1690801200000|2023-07-31 11:00:00|7517.7|7516.7|7516|7515|7527.4|7526.4|7510.4|7509.4|1900
1690804800000|2023-07-31 12:00:00|7515.5|7514.5|7519.2|7518.2|7526.5|7525.5|7511|7510|2937
1690808400000|2023-07-31 13:00:00|7519|7518|7512.5|7511.5|7519.5|7518.5|7500.2|7499.2|3233
1690812000000|2023-07-31 14:00:00|7512.7|7511.7|7507.6|7506.6|7515.5|7514.5|7501.6|7500.6|3295
1690815600000|2023-07-31 15:00:00|7507.8|7506.8|7499.6|7497.6|7518.1|7517.1|7496.3|7494.3|9992
1690819200000|2023-07-31 16:00:00|7499.8|7497.8|7497.8|7495.8|7501.6|7499.6|7496.6|7494.6|742
1690822800000|2023-07-31 17:00:00|7497.6|7495.6|7499.6|7497.6|7502.6|7500.6|7494.8|7492.8|459
1690826400000|2023-07-31 18:00:00|7499.3|7497.3|7503.3|7501.3|7504.3|7502.3|7499.1|7497.1|454
1690830000000|2023-07-31 19:00:00|7503.1|7501.1|7503.8|7501.8|7505.3|7503.3|7498.6|7496.6|1058
1690833600000|2023-07-31 20:00:00|7505.1|7501.1|7510.5|7506.5|7512.7|7508.7|7505.1|7501.1|0
1690837200000|2023-07-31 21:00:00|7510.4|7506.4|7504.7|7500.7|7510.5|7506.5|7503.5|7499.5|0
1690840800000|2023-07-31 22:00:00|7504.6|7500.6|7502|7498|7507.6|7503.6|7501.7|7497.7|0
1690844400000|2023-07-31 23:00:00|7502.2|7498.2|7503.1|7500.1|7503.1|7500.1|7500.3|7497.3|0
1690848000000|2023-08-01 00:00:00|7502.6|7499.6|7506.8|7503.8|7509.9|7506.9|7501.7|7498.7|0
1690851600000|2023-08-01 01:00:00|7506.7|7503.7|7508.6|7505.6|7510.3|7507.3|7505.2|7502.2|0
1690855200000|2023-08-01 02:00:00|7510.2|7507.2|7503.5|7500.5|7510.2|7507.2|7501.9|7498.9|0
1690858800000|2023-08-01 03:00:00|7505.1|7502.1|7503.5|7500.5|7506.8|7503.8|7500.2|7497.2|0
1690862400000|2023-08-01 04:00:00|7505.1|7502.1|7504.8|7501.8|7506.6|7503.6|7501.6|7498.6|0
1690866000000|2023-08-01 05:00:00|7503.2|7500.2|7503.4|7500.4|7504.7|7501.7|7499.7|7496.7|0
1690869600000|2023-08-01 06:00:00|7501.7|7498.7|7490.3|7488.3|7502.2|7499.6|7486.3|7484.3|1348
1690873200000|2023-08-01 07:00:00|7489.8|7488.8|7475.9|7474.9|7500.1|7499.1|7470.9|7469.9|7524
1690876800000|2023-08-01 08:00:00|7476.4|7475.4|7444.7|7443.7|7479.2|7478.2|7433.7|7432.7|4576
1690880400000|2023-08-01 09:00:00|7443.9|7442.9|7424.4|7423.4|7447.2|7446.2|7415.7|7414.7|3124
1690884000000|2023-08-01 10:00:00|7424.2|7423.2|7444.7|7443.7|7445.4|7444.4|7422.4|7421.4|3052
1690887600000|2023-08-01 11:00:00|7445.2|7444.2|7436.7|7435.7|7447.9|7446.9|7429.2|7428.2|1371
1690891200000|2023-08-01 12:00:00|7436.9|7435.9|7436.2|7435.2|7441.9|7440.9|7427.4|7426.4|2270
1690894800000|2023-08-01 13:00:00|7435.7|7434.7|7448.4|7447.4|7448.7|7447.7|7427.7|7426.7|3552
1690898400000|2023-08-01 14:00:00|7446.2|7445.2|7422.2|7421.2|7452.2|7451.2|7418.5|7417.5|5038
1690902000000|2023-08-01 15:00:00|7422.5|7421.5|7401.2|7399.2|7425|7424|7394.5|7392.5|16523
1690905600000|2023-08-01 16:00:00|7401.5|7399.5|7406|7404|7406.2|7404.2|7394.2|7392.2|1208
1690909200000|2023-08-01 17:00:00|7406.2|7404.2|7412.5|7410.5|7414|7412|7404.5|7402.5|629
1690912800000|2023-08-01 18:00:00|7412.7|7410.7|7413|7411|7417|7415|7411|7409|496
1690916400000|2023-08-01 19:00:00|7413.2|7411.2|7411.7|7409.7|7415.5|7413.5|7407.5|7405.5|891
1690920000000|2023-08-01 20:00:00|7411.6|7407.6|7408.4|7404.4|7413.1|7409.1|7407.1|7403.1|0
1690923600000|2023-08-01 21:00:00|7408.7|7404.7|7397.5|7393.5|7409.1|7405.1|7391.9|7387.9|0
1690927200000|2023-08-01 22:00:00|7397.1|7393.1|7399.4|7395.4|7400.8|7396.8|7371|7367|0
1690930800000|2023-08-01 23:00:00|7399.6|7395.6|7398.4|7395.4|7401.1|7397.1|7393.5|7390.5|0
1690934400000|2023-08-02 00:00:00|7397.9|7394.9|7394.4|7391.4|7400.8|7397.8|7379.4|7376.4|0
1690938000000|2023-08-02 01:00:00|7395.2|7392.2|7396.2|7393.2|7399.6|7396.6|7392.7|7389.7|0
1690941600000|2023-08-02 02:00:00|7394.6|7391.6|7375.8|7372.8|7396.2|7393.2|7375.8|7372.8|0
1690945200000|2023-08-02 03:00:00|7375.9|7372.9|7373|7370|7377.7|7374.7|7372.8|7369.8|0
1690948800000|2023-08-02 04:00:00|7372.9|7369.9|7367.9|7364.9|7373|7370|7367.9|7364.9|0
1690952400000|2023-08-02 05:00:00|7367.8|7364.8|7353|7350|7367.9|7364.9|7351.3|7348.3|0
1690956000000|2023-08-02 06:00:00|7353.5|7349.5|7319.7|7317.7|7353.5|7351.2|7307.7|7305.7|3560
1690959600000|2023-08-02 07:00:00|7319.2|7318.2|7320.7|7319.7|7351|7350|7303.7|7302.7|10982
1690963200000|2023-08-02 08:00:00|7320.5|7319.5|7302.9|7301.9|7323|7322|7284.7|7283.7|7571
1690966800000|2023-08-02 09:00:00|7302.7|7301.7|7317.7|7316.7|7327.2|7326.2|7293.7|7292.7|4734
1690970400000|2023-08-02 10:00:00|7317.4|7316.4|7363.4|7362.4|7363.9|7362.9|7315.4|7314.4|4404
1690974000000|2023-08-02 11:00:00|7363.7|7362.7|7366.2|7365.2|7378.9|7377.9|7359.4|7358.4|3510
1690977600000|2023-08-02 12:00:00|7365.9|7364.9|7350.2|7349.2|7374.2|7373.2|7347.7|7346.7|2986
1690981200000|2023-08-02 13:00:00|7350.4|7349.4|7352.9|7351.9|7362.4|7361.4|7342.7|7341.7|3776
1690984800000|2023-08-02 14:00:00|7353.2|7352.2|7302.1|7301.1|7353.9|7352.9|7300.8|7299.8|6091
1690988400000|2023-08-02 15:00:00|7302.3|7301.3|7298.3|7296.3|7314.8|7312.8|7297.8|7295.8|17092
1690992000000|2023-08-02 16:00:00|7298.6|7296.6|7304.1|7302.1|7306.8|7304.8|7293.1|7291.1|1792
1690995600000|2023-08-02 17:00:00|7303.8|7301.8|7305.1|7303.1|7313.6|7311.6|7303.6|7301.6|569
1690999200000|2023-08-02 18:00:00|7305.3|7303.3|7305.1|7303.1|7310.3|7308.3|7303.1|7301.1|403
1691002800000|2023-08-02 19:00:00|7304.8|7302.8|7300.3|7298.3|7306.6|7304.6|7289.6|7287.6|1362
1691006400000|2023-08-02 20:00:00|7300.9|7296.9|7298.4|7294.4|7306.8|7302.8|7294.4|7290.4|0
1691010000000|2023-08-02 21:00:00|7297.8|7293.8|7298.9|7294.9|7299.7|7295.7|7297.7|7293.7|0
1691013600000|2023-08-02 22:00:00|7299.4|7295.4|7312|7308|7312|7308|7298.6|7294.6|0
1691017200000|2023-08-02 23:00:00|7312.3|7308.3|7312|7309|7314.3|7310.7|7310|7307|0
1691020800000|2023-08-03 00:00:00|7310.8|7307.8|7302.1|7299.1|7312.5|7309.5|7294.6|7291.6|0
1691024400000|2023-08-03 01:00:00|7300.5|7297.5|7312.6|7309.6|7323.4|7320.4|7298.8|7295.8|0
1691028000000|2023-08-03 02:00:00|7313.5|7310.5|7305.3|7302.3|7315.2|7312.2|7303.6|7300.6|0
1691031600000|2023-08-03 03:00:00|7304.4|7301.4|7308.6|7305.6|7308.6|7305.6|7301.9|7298.9|0
1691035200000|2023-08-03 04:00:00|7306.9|7303.9|7296.9|7293.9|7308.7|7305.7|7295.2|7292.2|0
1691038800000|2023-08-03 05:00:00|7298.5|7295.5|7303.7|7300.7|7308.7|7305.7|7293.8|7290.8|0
1691042400000|2023-08-03 06:00:00|7303.6|7300.6|7268.3|7266.3|7305.8|7303.3|7264.6|7262.6|2681
1691046000000|2023-08-03 07:00:00|7267.8|7266.8|7213.8|7212.8|7271.6|7270.6|7209.8|7208.8|14284
1691049600000|2023-08-03 08:00:00|7214.1|7213.1|7227.8|7226.8|7263|7262|7212.6|7211.6|8199
1691053200000|2023-08-03 09:00:00|7227.5|7226.5|7258|7257|7259.8|7258.8|7226.3|7225.3|4830
1691056800000|2023-08-03 10:00:00|7258.5|7257.5|7256.8|7255.8|7266.3|7265.3|7251.5|7250.5|2602
1691060400000|2023-08-03 11:00:00|7257.5|7256.5|7256.1|7255.1|7273.5|7272.5|7254.4|7253.4|3397
1691064000000|2023-08-03 12:00:00|7256.4|7255.4|7258.6|7257.6|7264.4|7263.4|7248.6|7247.6|2596
1691067600000|2023-08-03 13:00:00|7258.4|7257.4|7254.6|7253.6|7258.4|7257.4|7235.9|7234.9|4399
1691071200000|2023-08-03 14:00:00|7255.6|7254.6|7237.6|7236.6|7261.4|7260.4|7229.8|7228.8|4857
1691074800000|2023-08-03 15:00:00|7237.8|7236.8|7266.1|7264.1|7270.3|7268.3|7234.3|7233.3|8734
1691078400000|2023-08-03 16:00:00|7265.6|7263.6|7279.3|7277.3|7281.1|7279.1|7262.1|7260.1|1651
1691082000000|2023-08-03 17:00:00|7279.6|7277.6|7271.1|7269.1|7282.8|7280.8|7269.8|7267.8|665
1691085600000|2023-08-03 18:00:00|7270.6|7268.6|7273.6|7271.6|7274.8|7272.8|7266.6|7264.6|417
1691089200000|2023-08-03 19:00:00|7273.8|7271.8|7269.8|7267.8|7275.6|7273.6|7261.3|7259.3|718
1691092800000|2023-08-03 20:00:00|7272.1|7268.1|7275.9|7271.9|7298.5|7294.5|7269|7265|0
1691096400000|2023-08-03 21:00:00|7275.8|7271.8|7275|7271|7277|7273|7272.1|7268.1|0
1691100000000|2023-08-03 22:00:00|7274.5|7270.5|7282.6|7278.6|7284|7280|7273.1|7269.1|0
1691103600000|2023-08-03 23:00:00|7282.8|7278.8|7282.6|7279.6|7286.7|7282.7|7278.8|7275.8|0
1691107200000|2023-08-04 00:00:00|7282.7|7279.7|7280.6|7277.6|7283.4|7280.4|7263.7|7260.7|0
1691110800000|2023-08-04 01:00:00|7280.7|7277.7|7279.3|7276.3|7286.1|7283.1|7275.9|7272.9|0
1691114400000|2023-08-04 02:00:00|7278.5|7275.5|7271|7268|7282.7|7279.7|7267.6|7264.6|0
1691118000000|2023-08-04 03:00:00|7269.4|7266.4|7271.3|7268.3|7277.7|7274.7|7269.3|7266.3|0
1691121600000|2023-08-04 04:00:00|7271.4|7268.4|7275.5|7272.5|7277|7274|7271.4|7268.4|0
1691125200000|2023-08-04 05:00:00|7275.4|7272.4|7292.1|7289.1|7298.5|7295.5|7275.4|7272.4|0
1691128800000|2023-08-04 06:00:00|7290.5|7287.5|7293.6|7291.6|7304.1|7302.1|7288.8|7285.3|1790
1691132400000|2023-08-04 07:00:00|7293.1|7292.1|7295.3|7294.3|7300.6|7299.6|7264.6|7263.6|8138
1691136000000|2023-08-04 08:00:00|7296.1|7295.1|7288.6|7287.6|7314.6|7313.6|7284.1|7283.1|4156
1691139600000|2023-08-04 09:00:00|7288.8|7287.8|7303.6|7302.6|7308.1|7307.1|7287.1|7286.1|3181
1691143200000|2023-08-04 10:00:00|7303.8|7302.8|7277.6|7276.6|7305.3|7304.3|7273.1|7272.1|1878
1691146800000|2023-08-04 11:00:00|7277.1|7276.1|7260.5|7259.5|7277.8|7276.8|7251.2|7250.2|3209
1691150400000|2023-08-04 12:00:00|7260.7|7259.7|7270.2|7269.2|7284|7283|7244|7243|5512
1691154000000|2023-08-04 13:00:00|7270|7269|7287.2|7286.2|7300.5|7299.5|7265.2|7264.2|5259
1691157600000|2023-08-04 14:00:00|7287.5|7286.5|7322.9|7321.9|7324.4|7323.4|7272|7271|4888
1691161200000|2023-08-04 15:00:00|7323.1|7322.1|7324.9|7322.9|7327.4|7325.4|7315.9|7314.9|7910
1691164800000|2023-08-04 16:00:00|7324.6|7322.6|7332.1|7330.1|7336.4|7334.4|7320.9|7318.9|1163
1691168400000|2023-08-04 17:00:00|7332.4|7330.4|7315.1|7313.1|7332.6|7330.6|7314.4|7312.4|734
1691172000000|2023-08-04 18:00:00|7314.9|7312.9|7277.4|7275.4|7315.1|7313.1|7275.1|7273.1|1738
1691175600000|2023-08-04 19:00:00|7277.6|7275.6|7267.9|7265.9|7282.1|7280.1|7259.6|7257.6|1431
1691179200000|2023-08-04 20:00:00|7268.9|7264.9|7268.9|7264.9|7276.3|7272.3|7268.4|7264.4|0
1691359200000|2023-08-06 22:00:00|7281.6|7277.6|7282.6|7278.6|7283.9|7279.9|7278.5|7274.5|0
1691362800000|2023-08-06 23:00:00|7282.5|7278.5|7282.9|7279.9|7283.4|7280.4|7276.8|7273.8|0
1691366400000|2023-08-07 00:00:00|7283.4|7280.4|7292.5|7289.5|7294.3|7291.3|7276.7|7273.7|0
1691370000000|2023-08-07 01:00:00|7290.8|7287.8|7298|7295|7299.7|7296.7|7287.5|7284.5|0
1691373600000|2023-08-07 02:00:00|7299.7|7296.7|7301.5|7298.5|7301.6|7298.6|7295.5|7292.5|0
1691377200000|2023-08-07 03:00:00|7301.6|7298.6|7300.9|7297.9|7302.6|7299.6|7299.3|7296.3|0
1691380800000|2023-08-07 04:00:00|7299.3|7296.3|7297.5|7294.5|7300.8|7297.8|7295.8|7292.8|0
1691384400000|2023-08-07 05:00:00|7297.6|7294.6|7294.5|7291.5|7301.2|7298.2|7291.3|7288.3|0
1691388000000|2023-08-07 06:00:00|7292.9|7289.9|7301.7|7299.7|7306.5|7304.5|7289|7287|1453
1691391600000|2023-08-07 07:00:00|7301.2|7300.2|7324.1|7323.1|7325.1|7324.1|7288.5|7287.5|5766
1691395200000|2023-08-07 08:00:00|7323.8|7322.8|7276.1|7275.1|7327.6|7326.6|7274.1|7273.1|3497
1691398800000|2023-08-07 09:00:00|7275.8|7274.8|7300.1|7299.1|7305.1|7304.1|7269.3|7268.3|3106
1691402400000|2023-08-07 10:00:00|7299.8|7298.8|7279.8|7278.8|7304.3|7303.3|7268.6|7267.6|2439
1691406000000|2023-08-07 11:00:00|7280.1|7279.1|7306.8|7305.8|7310.6|7309.6|7280.1|7279.1|2373
1691409600000|2023-08-07 12:00:00|7306.3|7305.3|7329.3|7328.3|7331.3|7330.3|7298.1|7297.1|2341
1691413200000|2023-08-07 13:00:00|7329.6|7328.6|7301.3|7300.3|7330.8|7329.8|7301.1|7300.1|3958
1691416800000|2023-08-07 14:00:00|7301.1|7300.1|7323.2|7322.2|7326.7|7325.7|7291.6|7290.6|3132
1691420400000|2023-08-07 15:00:00|7322.7|7321.7|7330.7|7328.7|7333.9|7331.9|7317.4|7315.4|6514
1691424000000|2023-08-07 16:00:00|7330.4|7328.4|7338.4|7336.4|7338.7|7336.7|7328.7|7326.7|891
1691427600000|2023-08-07 17:00:00|7338.2|7336.2|7340.7|7338.7|7341.2|7339.2|7333.7|7331.7|247
1691431200000|2023-08-07 18:00:00|7340.4|7338.4|7337.2|7335.2|7342.2|7340.2|7332.7|7330.7|313
1691434800000|2023-08-07 19:00:00|7337.4|7335.4|7340.9|7338.9|7342.4|7340.4|7331.7|7329.7|665
1691438400000|2023-08-07 20:00:00|7342.2|7338.2|7346|7342|7348.4|7344.4|7339.7|7335.7|0
1691442000000|2023-08-07 21:00:00|7345.8|7341.8|7346.8|7342.8|7347.3|7343.3|7345.1|7341.1|0
1691445600000|2023-08-07 22:00:00|7346.7|7342.7|7342.4|7338.4|7347.1|7343.1|7341.7|7337.7|0
1691449200000|2023-08-07 23:00:00|7342.9|7338.9|7343.4|7340.4|7344.3|7341.3|7340.7|7337.2|0
1691452800000|2023-08-08 00:00:00|7343.9|7340.9|7342.8|7339.8|7345.1|7342.1|7338|7335|0
1691456400000|2023-08-08 01:00:00|7341.2|7338.2|7317.2|7314.2|7342.8|7339.8|7317.2|7314.2|0
1691460000000|2023-08-08 02:00:00|7317.1|7314.1|7327.9|7324.9|7331.1|7328.1|7315.5|7312.5|0
1691463600000|2023-08-08 03:00:00|7327.8|7324.8|7318.3|7315.3|7331.2|7328.2|7318.2|7315.2|0
1691467200000|2023-08-08 04:00:00|7318.2|7315.2|7320.8|7317.8|7322.5|7319.5|7316.5|7313.5|0
1691470800000|2023-08-08 05:00:00|7320.9|7317.9|7307.8|7304.8|7322.7|7319.7|7303.1|7300.1|0
1691474400000|2023-08-08 06:00:00|7311.1|7308.1|7279|7277|7311.6|7308.1|7274|7272|2039
1691478000000|2023-08-08 07:00:00|7278.5|7277.5|7323.6|7322.6|7325.6|7324.6|7268.8|7267.8|6382
1691481600000|2023-08-08 08:00:00|7324.1|7323.1|7300.1|7299.1|7327.1|7326.1|7285.1|7284.1|3015
1691485200000|2023-08-08 09:00:00|7300.3|7299.3|7270.1|7269.1|7301.8|7300.8|7251.6|7250.6|4980
1691488800000|2023-08-08 10:00:00|7270.3|7269.3|7246.8|7245.8|7273.8|7272.8|7241.6|7240.6|3961
1691492400000|2023-08-08 11:00:00|7247.8|7246.8|7244.1|7243.1|7251.1|7250.1|7218.6|7217.6|4690
1691496000000|2023-08-08 12:00:00|7245.4|7244.4|7246.1|7245.1|7253.6|7252.6|7228.1|7227.1|3838
1691499600000|2023-08-08 13:00:00|7245.9|7244.9|7252.1|7251.1|7264.1|7263.1|7238.9|7237.9|4277
1691503200000|2023-08-08 14:00:00|7252.6|7251.6|7261.6|7260.6|7268.3|7267.3|7241.1|7240.1|4413
1691506800000|2023-08-08 15:00:00|7260.8|7259.8|7271.1|7269.1|7274.1|7272.1|7251.3|7250.3|7001
1691510400000|2023-08-08 16:00:00|7270.8|7268.8|7278.6|7276.6|7280.1|7278.1|7270.6|7268.6|1005
1691514000000|2023-08-08 17:00:00|7278.8|7276.8|7285.6|7283.6|7287.1|7285.1|7276.8|7274.8|770
1691517600000|2023-08-08 18:00:00|7285.1|7283.1|7298.1|7296.1|7299.6|7297.6|7280.6|7278.6|597
1691521200000|2023-08-08 19:00:00|7298.3|7296.3|7311.8|7309.8|7313.8|7311.8|7296.6|7294.6|1861
1691524800000|2023-08-08 20:00:00|7313.5|7309.5|7309|7305|7313.5|7309.5|7307.7|7303.7|0
1691528400000|2023-08-08 21:00:00|7308.8|7304.8|7308|7304|7309.4|7305.4|7307.5|7303.5|0
1691532000000|2023-08-08 22:00:00|7307.8|7303.8|7307.4|7303.4|7310|7306|7306.2|7302.2|0
1691535600000|2023-08-08 23:00:00|7307|7303|7306.6|7303.6|7309.3|7305.3|7305.5|7302.1|0
1691539200000|2023-08-09 00:00:00|7306.4|7303.4|7316.2|7313.2|7319.6|7316.6|7305.4|7302.4|0
1691542800000|2023-08-09 01:00:00|7317.9|7314.9|7322.4|7319.4|7327.6|7324.6|7316.2|7313.2|0
1691546400000|2023-08-09 02:00:00|7322.5|7319.5|7328.1|7325.1|7328.5|7325.5|7322.4|7319.4|0
1691550000000|2023-08-09 03:00:00|7328.2|7325.2|7326.3|7323.3|7328.2|7325.2|7326.2|7323.2|0
1691553600000|2023-08-09 04:00:00|7326.2|7323.2|7325.5|7322.5|7327.9|7324.9|7325.5|7322.5|0
1691557200000|2023-08-09 05:00:00|7325.4|7322.4|7326.4|7323.4|7330.5|7327.5|7324.9|7321.9|0
1691560800000|2023-08-09 06:00:00|7328.1|7325.1|7356.3|7354.3|7361.8|7359.8|7326.8|7324.6|2292
1691564400000|2023-08-09 07:00:00|7355.8|7354.8|7364|7363|7371.1|7370.1|7331.3|7330.3|9211
1691568000000|2023-08-09 08:00:00|7363.7|7362.7|7379.2|7378.2|7383|7382|7356.2|7355.2|3571
1691571600000|2023-08-09 09:00:00|7379|7378|7370|7369|7381|7380|7361.5|7360.5|2831
1691575200000|2023-08-09 10:00:00|7369.7|7368.7|7360.5|7359.5|7370.5|7369.5|7355.2|7354.2|1730
1691578800000|2023-08-09 11:00:00|7360.7|7359.7|7349.9|7348.9|7361.5|7360.5|7345.7|7344.7|1682
1691582400000|2023-08-09 12:00:00|7349.4|7348.4|7322.9|7321.9|7353.9|7352.9|7321.4|7320.4|2627
1691586000000|2023-08-09 13:00:00|7322.6|7321.6|7339.9|7338.9|7342.9|7341.9|7318.9|7317.9|4563
1691589600000|2023-08-09 14:00:00|7339.4|7338.4|7336.6|7335.6|7351.1|7350.1|7333.1|7332.1|4180
1691593200000|2023-08-09 15:00:00|7336.4|7335.4|7324.6|7322.6|7339.4|7338.4|7316.6|7314.9|6838
1691596800000|2023-08-09 16:00:00|7323.9|7321.9|7334.1|7332.1|7336.6|7334.6|7322.9|7320.9|1374
1691600400000|2023-08-09 17:00:00|7333.9|7331.9|7350.6|7348.6|7354.4|7352.4|7332.4|7330.4|620
1691604000000|2023-08-09 18:00:00|7350.1|7348.1|7358.6|7356.6|7366.4|7364.4|7349.1|7347.1|530
1691607600000|2023-08-09 19:00:00|7358.4|7356.4|7338.6|7336.6|7359.6|7357.6|7335.1|7333.1|1080
1691611200000|2023-08-09 20:00:00|7341.4|7337.4|7353.8|7349.8|7354.8|7350.8|7341.4|7337.4|0
1691614800000|2023-08-09 21:00:00|7353.6|7349.6|7353|7349|7354.7|7350.7|7351.3|7347.3|0
1691618400000|2023-08-09 22:00:00|7353.5|7349.5|7357.4|7353.4|7358.6|7354.6|7353.5|7349.5|0
1691622000000|2023-08-09 23:00:00|7357.2|7353.2|7357.2|7354.2|7360.8|7357.8|7355.2|7352.1|0
1691625600000|2023-08-10 00:00:00|7357.7|7354.7|7355.1|7352.1|7358.5|7355.5|7346.8|7343.8|0
1691629200000|2023-08-10 01:00:00|7353.5|7350.5|7353.5|7350.5|7358.6|7355.6|7350.1|7347.1|0
1691632800000|2023-08-10 02:00:00|7353.4|7350.4|7362.9|7359.9|7363.6|7360.6|7353.4|7350.4|0
1691636400000|2023-08-10 03:00:00|7364.5|7361.5|7369.9|7366.9|7372.1|7369.1|7364.4|7361.4|0
1691640000000|2023-08-10 04:00:00|7371.5|7368.5|7368.4|7365.4|7372.1|7369.1|7368.4|7365.4|0
1691643600000|2023-08-10 05:00:00|7366.7|7363.7|7365.2|7362.2|7368.1|7365.1|7354.1|7351.1|0
1691647200000|2023-08-10 06:00:00|7365.7|7361.7|7369.5|7367.5|7387.7|7385.7|7365.7|7361.7|1695
1691650800000|2023-08-10 07:00:00|7369|7368|7404.6|7403.6|7434.2|7433.2|7366.5|7365.5|10330
1691654400000|2023-08-10 08:00:00|7404.8|7403.8|7398.6|7397.6|7410.8|7409.8|7394.8|7393.8|2644
1691658000000|2023-08-10 09:00:00|7398.3|7397.3|7388.1|7387.1|7401.6|7400.6|7374.1|7373.1|2653
1691661600000|2023-08-10 10:00:00|7389.3|7388.3|7384.6|7383.6|7390.6|7389.6|7375.1|7374.1|1638
1691665200000|2023-08-10 11:00:00|7384.8|7383.8|7377.8|7376.8|7394.6|7393.6|7375.3|7374.3|2849
1691668800000|2023-08-10 12:00:00|7378|7377|7408.3|7407.3|7413|7412|7373|7372|4181
1691672400000|2023-08-10 13:00:00|7408|7407|7446.5|7445.5|7448|7447|7406|7405|6541
1691676000000|2023-08-10 14:00:00|7447.3|7446.3|7435.9|7434.9|7465.9|7464.9|7427.4|7426.4|7205
1691679600000|2023-08-10 15:00:00|7436.4|7435.4|7426.1|7424.1|7441.9|7440.9|7420.1|7418.1|11181
1691683200000|2023-08-10 16:00:00|7425.4|7423.4|7409.9|7407.9|7429.9|7427.9|7406.4|7404.4|1967
1691686800000|2023-08-10 17:00:00|7410.1|7408.1|7395.6|7393.6|7413.6|7411.6|7393.4|7391.4|1053
1691690400000|2023-08-10 18:00:00|7394.9|7392.9|7418.6|7416.6|7418.9|7416.9|7391.9|7389.9|756
1691694000000|2023-08-10 19:00:00|7418.4|7416.4|7404.6|7402.6|7418.6|7416.6|7397.1|7395.1|811
1691697600000|2023-08-10 20:00:00|7405.1|7403.1|7410.5|7406.5|7413.7|7409.7|7401.3|7397.3|0
1691701200000|2023-08-10 21:00:00|7411|7407|7410.9|7406.9|7411.5|7407.5|7409.8|7405.8|0
1691704800000|2023-08-10 22:00:00|7411.3|7407.3|7416|7412|7418.2|7414.2|7410.9|7406.9|0
1691708400000|2023-08-10 23:00:00|7416.2|7412.2|7418.1|7415.1|7420.5|7417.5|7412.6|7408.6|0
1691712000000|2023-08-11 00:00:00|7417.8|7414.8|7425.8|7422.8|7425.9|7422.9|7417.3|7414.3|0
1691715600000|2023-08-11 01:00:00|7427.5|7424.5|7419.9|7416.9|7429.2|7426.2|7419.1|7416.1|0
1691719200000|2023-08-11 02:00:00|7419.1|7416.1|7416.1|7413.1|7420.8|7417.8|7410.6|7407.6|0
1691722800000|2023-08-11 03:00:00|7416|7413|7407.6|7404.6|7417.7|7414.7|7404.3|7401.3|0
1691726400000|2023-08-11 04:00:00|7406|7403|7401.4|7398.4|7407.6|7404.6|7398.9|7395.9|0
1691730000000|2023-08-11 05:00:00|7400.6|7397.6|7412.8|7409.8|7413.8|7410.8|7398.2|7395.2|0
1691733600000|2023-08-11 06:00:00|7411.2|7408.2|7396.2|7394.2|7411.7|7408.2|7390.7|7388.7|1405
1691737200000|2023-08-11 07:00:00|7396.5|7394.5|7387.4|7386.4|7408|7407|7382.7|7381.7|7214
1691740800000|2023-08-11 08:00:00|7387.2|7386.2|7370.4|7369.4|7387.4|7386.4|7355.9|7354.9|6350
1691744400000|2023-08-11 09:00:00|7370.2|7369.2|7372.7|7371.7|7389.7|7388.7|7366.7|7365.7|3550
1691748000000|2023-08-11 10:00:00|7373.2|7372.2|7374.9|7373.9|7394.2|7393.2|7369.7|7368.7|14241
1691751600000|2023-08-11 11:00:00|7374.7|7373.7|7366.3|7365.3|7382.9|7381.9|7362.1|7361.1|6079
1691755200000|2023-08-11 12:00:00|7365.8|7364.8|7320.1|7319.1|7372.1|7371.1|7317.1|7316.1|5670
1691758800000|2023-08-11 13:00:00|7319.8|7318.8|7335.6|7334.6|7351.3|7350.3|7318.6|7317.6|9567
1691762400000|2023-08-11 14:00:00|7341.1|7340.1|7342.1|7341.1|7359.1|7358.1|7334.8|7333.8|13136
1691766000000|2023-08-11 15:00:00|7342.3|7341.3|7342.3|7340.3|7349.6|7348.6|7329.6|7327.6|10949
1691769600000|2023-08-11 16:00:00|7342.6|7340.6|7339.6|7337.6|7348.6|7346.6|7335.1|7333.1|1743
1691773200000|2023-08-11 17:00:00|7339.8|7337.8|7339.6|7337.6|7347.6|7345.6|7334.1|7332.1|517
1691776800000|2023-08-11 18:00:00|7339.8|7337.8|7346.8|7344.8|7348.6|7346.6|7338.6|7336.6|397
1691780400000|2023-08-11 19:00:00|7346.6|7344.6|7349.8|7347.8|7349.8|7347.8|7340.1|7338.1|1854
1691784000000|2023-08-11 20:00:00|7351.2|7347.2|7356.2|7352.2|7357.7|7353.7|7351.2|7347.2|0
1691787600000|2023-08-11 21:00:00|7356.7|7352.7|7356.7|7352.7|7356.7|7352.7|7356.7|7352.7|0
1691964000000|2023-08-13 22:00:00|7366.3|7362.3|7361.7|7357.7|7366.9|7362.9|7355.9|7351.9|0
1691967600000|2023-08-13 23:00:00|7361.8|7357.8|7358.6|7355.6|7363.9|7360.9|7358.6|7354.8|0
1691971200000|2023-08-14 00:00:00|7358.7|7355.7|7345.5|7342.5|7361.2|7358.2|7343.8|7340.8|0
1691974800000|2023-08-14 01:00:00|7343.8|7340.8|7337.3|7334.3|7347.2|7344.2|7330.4|7327.4|0
1691978400000|2023-08-14 02:00:00|7338.1|7335.1|7315.8|7312.8|7339|7336|7312.5|7309.5|0
1691982000000|2023-08-14 03:00:00|7317.4|7314.4|7310|7307|7317.5|7314.5|7299.7|7296.7|0
1691985600000|2023-08-14 04:00:00|7308.4|7305.4|7303.5|7300.5|7312|7309|7303.5|7300.5|0
1691989200000|2023-08-14 05:00:00|7305.2|7302.2|7316.4|7313.4|7321|7318|7305.1|7302.1|0
1691992800000|2023-08-14 06:00:00|7318|7315|7329.1|7327.1|7334.6|7332.6|7317.3|7315|1588
1691996400000|2023-08-14 07:00:00|7328.6|7327.6|7367.3|7366.3|7372|7371|7321.8|7320.8|14038
1692000000000|2023-08-14 08:00:00|7366.8|7365.8|7363.3|7362.3|7372.8|7371.8|7343.8|7342.8|4827
1692003600000|2023-08-14 09:00:00|7363.5|7362.5|7363|7362|7374|7373|7355.8|7354.8|7543
1692007200000|2023-08-14 10:00:00|7363.3|7362.3|7357.8|7356.8|7371.5|7370.5|7357.3|7356.3|10981
1692010800000|2023-08-14 11:00:00|7357.3|7356.3|7350.8|7349.8|7359.3|7358.3|7343.5|7342.5|4560
1692014400000|2023-08-14 12:00:00|7351|7350|7339.3|7338.3|7351.8|7350.8|7322.8|7321.8|4094
1692018000000|2023-08-14 13:00:00|7339.5|7338.5|7325.3|7324.3|7340|7339|7310.3|7309.3|5668
1692021600000|2023-08-14 14:00:00|7324.8|7323.8|7343.8|7342.8|7350.3|7349.3|7320|7319|5451
1692025200000|2023-08-14 15:00:00|7344|7343|7347.8|7345.8|7353.8|7351.8|7330.8|7329.8|8614
1692028800000|2023-08-14 16:00:00|7348|7346|7350.3|7348.3|7352.5|7350.5|7340|7338|1015
1692032400000|2023-08-14 17:00:00|7350.5|7348.5|7351|7349|7356.3|7354.3|7347.8|7345.8|442
1692036000000|2023-08-14 18:00:00|7351.3|7349.3|7350|7348|7351.8|7349.8|7344.3|7342.3|347
1692039600000|2023-08-14 19:00:00|7350.5|7348.5|7364.5|7362.5|7365.3|7363.3|7349.3|7347.3|986
1692043200000|2023-08-14 20:00:00|7367.2|7363.2|7365.6|7361.6|7369.5|7365.5|7364|7360|11847
1692046800000|2023-08-14 21:00:00|7366.1|7362.1|7366.1|7362.1|7366.8|7362.8|7364.7|7360.7|0
1692050400000|2023-08-14 22:00:00|7366|7362|7376.3|7372.3|7377.9|7373.9|7362.8|7358.8|0
1692054000000|2023-08-14 23:00:00|7376.4|7372.4|7371.5|7368.5|7377.2|7373.2|7370.1|7367.1|0
1692057600000|2023-08-15 00:00:00|7371.8|7368.8|7362.9|7359.9|7373.2|7370.2|7361.3|7358.3|0
1692061200000|2023-08-15 01:00:00|7363|7360|7369.8|7366.8|7376.4|7373.4|7361.2|7358.2|0
1692064800000|2023-08-15 02:00:00|7369.7|7366.7|7366.3|7363.3|7371.3|7368.3|7361.2|7358.2|0
1692068400000|2023-08-15 03:00:00|7367.9|7364.9|7372.9|7369.9|7374.6|7371.6|7367.8|7364.8|0
1692072000000|2023-08-15 04:00:00|7374.6|7371.6|7374.5|7371.5|7377.9|7374.9|7372.9|7369.9|0
1692075600000|2023-08-15 05:00:00|7372.8|7369.8|7374.6|7371.6|7379.4|7376.4|7363.2|7360.2|0
1692079200000|2023-08-15 06:00:00|7375.1|7371.1|7355|7353|7382.5|7380.5|7354.8|7352.8|4278
1692082800000|2023-08-15 07:00:00|7354.5|7353.5|7290.1|7289.1|7358.8|7357.8|7285|7284|17525
1692086400000|2023-08-15 08:00:00|7290.6|7289.6|7292.6|7291.6|7299.4|7298.4|7275.4|7274.4|9121
1692090000000|2023-08-15 09:00:00|7292.4|7291.4|7277.1|7276.1|7292.9|7291.9|7273.4|7272.4|6200
1692093600000|2023-08-15 10:00:00|7276.9|7275.9|7252.6|7251.6|7280.1|7279.1|7238.6|7237.6|10098
1692097200000|2023-08-15 11:00:00|7252.1|7251.1|7252.6|7251.6|7269.9|7268.9|7235.9|7234.9|18872
1692100800000|2023-08-15 12:00:00|7252.9|7251.9|7270.1|7269.1|7282.4|7281.4|7252.4|7251.4|8619
1692104400000|2023-08-15 13:00:00|7269.4|7268.4|7277.6|7276.6|7293.4|7292.4|7269.4|7268.4|9993
1692108000000|2023-08-15 14:00:00|7277.9|7276.9|7249|7248|7279.4|7278.4|7246|7245|7324
1692111600000|2023-08-15 15:00:00|7248.7|7247.7|7267.5|7265.5|7272.5|7270.5|7248.7|7247.7|8584
1692115200000|2023-08-15 16:00:00|7267.2|7265.2|7259|7257|7268.7|7266.7|7255|7253|1855
1692118800000|2023-08-15 17:00:00|7258.7|7256.7|7259.5|7257.5|7263.5|7261.5|7255.7|7253.7|451
1692122400000|2023-08-15 18:00:00|7259.7|7257.7|7263.5|7261.5|7265.7|7263.7|7257|7255|416
1692126000000|2023-08-15 19:00:00|7263.2|7261.2|7253.5|7251.5|7265.5|7263.5|7245.2|7243.2|1118
1692129600000|2023-08-15 20:00:00|7254.2|7250.2|7255|7251|7259.4|7255.4|7252.7|7248.7|16411
1692133200000|2023-08-15 21:00:00|7255.2|7251.2|7256.2|7252.2|7256.9|7252.9|7255|7251|0
1692136800000|2023-08-15 22:00:00|7255.9|7251.9|7257.9|7253.9|7259.3|7255.3|7254.4|7250.4|0
1692140400000|2023-08-15 23:00:00|7258.1|7254.1|7259.9|7256.9|7261.6|7258.6|7257.4|7253.4|0
1692144000000|2023-08-16 00:00:00|7260.4|7257.4|7243.2|7240.2|7260.4|7257.4|7233|7230|0
1692147600000|2023-08-16 01:00:00|7243.1|7240.1|7246.6|7243.6|7255|7252|7239.8|7236.8|0
1692151200000|2023-08-16 02:00:00|7248.2|7245.2|7248.8|7245.8|7256.6|7253.6|7239.9|7236.9|0
1692154800000|2023-08-16 03:00:00|7248.9|7245.9|7250.4|7247.4|7257.2|7254.2|7248.8|7245.8|0
1692158400000|2023-08-16 04:00:00|7250.5|7247.5|7243.8|7240.8|7252.1|7249.1|7242.1|7239.1|0
1692162000000|2023-08-16 05:00:00|7242.1|7239.1|7237.4|7234.4|7247.1|7244.1|7234.1|7231.1|0
1692165600000|2023-08-16 06:00:00|7239.1|7236.1|7244.2|7242.2|7245|7243|7219.5|7217.5|3692
1692169200000|2023-08-16 07:00:00|7243.7|7242.7|7285.4|7284.4|7297.9|7296.9|7239.7|7238.7|12606
1692172800000|2023-08-16 08:00:00|7285.9|7284.9|7293.4|7292.4|7302.4|7301.4|7284.9|7283.9|12924
1692176400000|2023-08-16 09:00:00|7292.9|7291.9|7273.4|7272.4|7297.9|7296.9|7265.4|7264.4|12766
1692180000000|2023-08-16 10:00:00|7273.6|7272.6|7267.9|7266.9|7280.9|7279.9|7261.6|7260.6|5360
1692183600000|2023-08-16 11:00:00|7266.9|7265.9|7274.9|7273.9|7281.9|7280.9|7259.4|7258.4|3657
1692187200000|2023-08-16 12:00:00|7275.1|7274.1|7259.9|7258.9|7279.9|7278.9|7256.9|7255.9|4130
1692190800000|2023-08-16 13:00:00|7259.6|7258.6|7267.1|7266.1|7279.9|7278.9|7250.9|7249.9|7087
1692194400000|2023-08-16 14:00:00|7266.9|7265.9|7267.7|7266.7|7271.5|7270.5|7256.5|7255.5|9909
1692198000000|2023-08-16 15:00:00|7267.5|7266.5|7260.5|7258.5|7270.7|7269.7|7255.5|7254.5|12055
1692201600000|2023-08-16 16:00:00|7260|7258|7255.5|7253.5|7263.5|7261.5|7249|7247|1480
1692205200000|2023-08-16 17:00:00|7255.2|7253.2|7256.5|7254.5|7259.7|7257.7|7242.5|7240.5|730
1692208800000|2023-08-16 18:00:00|7256.2|7254.2|7253.2|7251.2|7264.5|7262.5|7242.7|7240.7|780
1692212400000|2023-08-16 19:00:00|7253.5|7251.5|7229.2|7227.2|7253.5|7251.5|7227.2|7225.2|1657
1692216000000|2023-08-16 20:00:00|7230.2|7226.2|7230.7|7226.7|7235.9|7231.9|7226.1|7222.1|36447
1692219600000|2023-08-16 21:00:00|7230.9|7226.9|7229.8|7225.8|7231.2|7227.2|7229.5|7225.5|0
1692223200000|2023-08-16 22:00:00|7229.9|7225.9|7232.5|7228.5|7237.5|7233.5|7229.9|7225.9|0
1692226800000|2023-08-16 23:00:00|7233|7229|7229.1|7226.1|7233.5|7230.4|7228|7225|0
1692230400000|2023-08-17 00:00:00|7228.3|7225.3|7197.8|7194.8|7228.8|7225.8|7195.1|7192.1|0
1692234000000|2023-08-17 01:00:00|7198.6|7195.6|7201.2|7198.2|7201.9|7198.9|7187.5|7184.5|0
1692237600000|2023-08-17 02:00:00|7201.3|7198.3|7216.2|7213.2|7216.3|7213.3|7199.6|7196.6|0
1692241200000|2023-08-17 03:00:00|7214.6|7211.6|7223.1|7220.1|7223.1|7220.1|7214.6|7211.6|0
1692244800000|2023-08-17 04:00:00|7221.4|7218.4|7221.5|7218.5|7226.7|7223.7|7219.8|7216.8|0
1692248400000|2023-08-17 05:00:00|7219.9|7216.9|7209|7206|7219.9|7216.9|7196.7|7193.7|0
1692252000000|2023-08-17 06:00:00|7209.8|7206.8|7226.7|7224.7|7228|7226|7205|7203|2786
1692255600000|2023-08-17 07:00:00|7226.2|7225.2|7227.1|7226.1|7233|7232|7202.5|7201.5|8663
1692259200000|2023-08-17 08:00:00|7225.6|7224.6|7244.6|7243.6|7255.4|7254.4|7223.1|7222.1|12394
1692262800000|2023-08-17 09:00:00|7244.4|7243.4|7251.9|7250.9|7255.6|7254.6|7236.6|7235.6|2058
1692266400000|2023-08-17 10:00:00|7251.6|7250.6|7256.4|7255.4|7263.1|7262.1|7250.4|7249.4|8405
1692270000000|2023-08-17 11:00:00|7255.9|7254.9|7260.1|7259.1|7263.1|7262.1|7253.1|7252.1|7590
1692273600000|2023-08-17 12:00:00|7259.9|7258.9|7249.7|7248.7|7261|7260|7242.9|7241.9|2502
1692277200000|2023-08-17 13:00:00|7249.5|7248.5|7209.7|7208.7|7251.5|7250.5|7206.7|7205.7|4883
1692280800000|2023-08-17 14:00:00|7209.2|7208.2|7196.1|7195.1|7226.7|7225.7|7187.6|7186.6|4604
1692284400000|2023-08-17 15:00:00|7196.3|7195.3|7192.1|7190.1|7197.8|7196.8|7183.1|7182.1|8275
1692288000000|2023-08-17 16:00:00|7192.3|7190.3|7202.8|7200.8|7202.8|7200.8|7186.6|7184.6|1196
1692291600000|2023-08-17 17:00:00|7203.1|7201.1|7188.3|7186.3|7204.1|7202.1|7185.8|7183.8|427
1692295200000|2023-08-17 18:00:00|7188.1|7186.1|7174.8|7172.8|7188.3|7186.3|7171.8|7169.8|1054
1692298800000|2023-08-17 19:00:00|7174.6|7172.6|7165.1|7163.1|7175.3|7173.3|7158.1|7156.1|953
1692302400000|2023-08-17 20:00:00|7163.9|7159.9|7155.9|7151.9|7167.6|7163.6|7154.4|7150.4|0
1692306000000|2023-08-17 21:00:00|7156.2|7152.2|7156.6|7152.6|7157.7|7153.7|7155.7|7151.7|0
1692309600000|2023-08-17 22:00:00|7157.8|7153.8|7157.2|7153.2|7163.3|7159.3|7151.9|7147.9|0
1692313200000|2023-08-17 23:00:00|7157.3|7153.3|7160.8|7157.8|7166.2|7163.2|7157.3|7153.3|0
1692316800000|2023-08-18 00:00:00|7160.5|7157.5|7170.6|7167.6|7173.9|7170.9|7155.9|7152.9|0
1692320400000|2023-08-18 01:00:00|7171.4|7168.4|7189.8|7186.8|7193.1|7190.1|7168.9|7165.9|0
1692324000000|2023-08-18 02:00:00|7190.6|7187.6|7187.8|7184.8|7196.5|7193.5|7186.1|7183.1|0
1692327600000|2023-08-18 03:00:00|7187|7184|7180.7|7177.7|7189.5|7186.5|7177.7|7174.7|0
1692331200000|2023-08-18 04:00:00|7182.4|7179.4|7181.3|7178.3|7183.9|7180.9|7174|7171|0
1692334800000|2023-08-18 05:00:00|7182.1|7179.1|7171.8|7168.8|7182.1|7179.1|7165|7162|0
1692338400000|2023-08-18 06:00:00|7170.2|7167.2|7165.8|7163.8|7177.8|7175.8|7161.6|7159.6|2046
1692342000000|2023-08-18 07:00:00|7165.3|7164.3|7120.1|7119.1|7168.6|7167.6|7106.1|7105.1|12177
1692345600000|2023-08-18 08:00:00|7120.3|7119.3|7140.6|7139.6|7142.1|7141.1|7116.6|7115.6|5277
1692349200000|2023-08-18 09:00:00|7140.1|7139.1|7139.7|7138.7|7150.1|7149.1|7112.2|7111.2|5506
1692352800000|2023-08-18 10:00:00|7139.4|7138.4|7137.4|7136.4|7150.7|7149.7|7130.2|7129.2|3610
1692356400000|2023-08-18 11:00:00|7137.7|7136.7|7119.5|7118.5|7139.4|7138.4|7114.2|7113.2|3645
1692360000000|2023-08-18 12:00:00|7119.7|7118.7|7109|7108|7124.5|7123.5|7093.5|7092.5|3848
1692363600000|2023-08-18 13:00:00|7108.7|7107.7|7105|7104|7125.7|7124.7|7099.5|7098.5|8476
1692367200000|2023-08-18 14:00:00|7104.7|7103.7|7156.4|7155.4|7156.7|7155.7|7103.7|7102.7|5841
1692370800000|2023-08-18 15:00:00|7157.2|7156.2|7171.7|7169.7|7174.2|7173.2|7152.9|7150.9|9064
1692374400000|2023-08-18 16:00:00|7171.9|7169.9|7172.2|7170.2|7176.9|7174.9|7168.7|7166.7|1576
1692378000000|2023-08-18 17:00:00|7172.4|7170.4|7170.2|7168.2|7174.2|7172.2|7159.2|7157.2|340
1692381600000|2023-08-18 18:00:00|7170.4|7168.4|7169.9|7167.9|7176.7|7174.7|7166.2|7164.2|543
1692385200000|2023-08-18 19:00:00|7169.7|7167.7|7174.4|7172.4|7184.2|7182.2|7163.9|7161.9|919
1692388800000|2023-08-18 20:00:00|7174.3|7170.3|7169.5|7165.5|7182|7178|7166.6|7162.6|0
1692568800000|2023-08-20 22:00:00|7175.8|7171.8|7177.8|7173.8|7183.1|7179.1|7175.5|7171.5|0
1692572400000|2023-08-20 23:00:00|7178.1|7174.1|7180.7|7177.7|7181|7178|7173.2|7170.1|0
1692576000000|2023-08-21 00:00:00|7180.3|7177.3|7187.4|7184.4|7189.1|7186.1|7178.1|7175.1|0
1692579600000|2023-08-21 01:00:00|7186.5|7183.5|7177|7174|7187.2|7184.2|7165.4|7162.4|0
1692583200000|2023-08-21 02:00:00|7178.6|7175.6|7185.5|7182.5|7188.8|7185.8|7177|7174|0
1692586800000|2023-08-21 03:00:00|7185.4|7182.4|7180.2|7177.2|7187.2|7184.2|7178.6|7175.6|0
1692590400000|2023-08-21 04:00:00|7178.6|7175.6|7176.8|7173.8|7181.9|7178.9|7176.8|7173.8|0
1692594000000|2023-08-21 05:00:00|7178.4|7175.4|7171.1|7168.1|7181.8|7178.8|7169.5|7166.5|0
1692597600000|2023-08-21 06:00:00|7169.6|7166.6|7165.7|7163.7|7174.2|7172.2|7157.9|7155.9|1309
1692601200000|2023-08-21 07:00:00|7165.2|7164.2|7239.8|7238.8|7241.3|7240.3|7160.4|7159.4|10046
1692604800000|2023-08-21 08:00:00|7240.1|7239.1|7239.8|7238.8|7246.3|7245.3|7225.1|7224.1|5463
1692608400000|2023-08-21 09:00:00|7239.6|7238.6|7251.6|7250.6|7256.6|7255.6|7235.1|7234.1|4043
1692612000000|2023-08-21 10:00:00|7251.3|7250.3|7242.8|7241.8|7260.1|7259.1|7242.1|7241.1|3629
1692615600000|2023-08-21 11:00:00|7243.1|7242.1|7247.2|7246.2|7255.2|7254.2|7240.8|7239.8|2432
1692619200000|2023-08-21 12:00:00|7247.4|7246.4|7226.7|7225.7|7250.9|7249.9|7223.7|7222.7|2488
1692622800000|2023-08-21 13:00:00|7226.4|7225.4|7209.7|7208.7|7226.4|7225.4|7202.7|7201.7|5203
1692626400000|2023-08-21 14:00:00|7210.4|7209.4|7199.7|7198.7|7210.7|7209.7|7185.5|7184.5|6286
1692630000000|2023-08-21 15:00:00|7200|7199|7190.2|7188.2|7205.5|7203.5|7186.5|7184.5|7893
1692633600000|2023-08-21 16:00:00|7190|7188|7208.2|7206.2|7208.5|7206.5|7189.7|7187.7|1023
1692637200000|2023-08-21 17:00:00|7208|7206|7216|7214|7218.5|7216.5|7205|7203|732
1692640800000|2023-08-21 18:00:00|7216.2|7214.2|7221.5|7219.5|7222.7|7220.7|7214|7212|667
1692644400000|2023-08-21 19:00:00|7221.7|7219.7|7225|7223|7234|7232|7221.7|7219.7|1085
1692648000000|2023-08-21 20:00:00|7226.2|7222.2|7221.2|7217.2|7227.1|7223.1|7218.9|7214.9|0
1692651600000|2023-08-21 21:00:00|7221.1|7217.1|7224.7|7220.7|7224.7|7220.7|7220.9|7216.9|0
1692655200000|2023-08-21 22:00:00|7225.6|7221.6|7225.4|7221.4|7231.8|7227.8|7223|7219|0
1692658800000|2023-08-21 23:00:00|7225.9|7221.9|7223.1|7220.1|7229.7|7226.7|7221.9|7218.9|0
1692662400000|2023-08-22 00:00:00|7223.6|7220.6|7230.9|7227.9|7230.9|7227.9|7217.9|7214.9|0
1692666000000|2023-08-22 01:00:00|7230.1|7227.1|7229.7|7226.7|7236.5|7233.5|7221.3|7218.3|0
1692669600000|2023-08-22 02:00:00|7229.8|7226.8|7234.5|7231.5|7238.1|7235.1|7226.5|7223.5|0
1692673200000|2023-08-22 03:00:00|7234.4|7231.4|7235|7232|7237.8|7234.8|7232.7|7229.7|0
1692676800000|2023-08-22 04:00:00|7234.9|7231.9|7231.5|7228.5|7235|7232|7231.5|7228.5|0
1692680400000|2023-08-22 05:00:00|7231.6|7228.6|7226.6|7223.6|7236.6|7233.6|7224.6|7221.6|0
1692684000000|2023-08-22 06:00:00|7225|7222|7240.7|7238.7|7242.7|7240.7|7221|7219|1399
1692687600000|2023-08-22 07:00:00|7240.5|7238.5|7275.4|7274.4|7280.4|7279.4|7221|7220|10649
1692691200000|2023-08-22 08:00:00|7275.9|7274.9|7279.9|7278.9|7282.6|7281.6|7262.9|7261.9|4186
1692694800000|2023-08-22 09:00:00|7280.1|7279.1|7286.1|7285.1|7294.9|7293.9|7271.4|7270.4|3590
1692698400000|2023-08-22 10:00:00|7286.4|7285.4|7285.9|7284.9|7291.6|7290.6|7282.4|7281.4|2043
1692702000000|2023-08-22 11:00:00|7286.1|7285.1|7286.2|7285.2|7289.2|7288.2|7280.4|7279.4|1677
1692705600000|2023-08-22 12:00:00|7286.4|7285.4|7276.4|7275.4|7293.7|7292.7|7269.4|7268.4|5689
1692709200000|2023-08-22 13:00:00|7276.2|7275.2|7242.7|7241.7|7278.7|7277.7|7241.7|7240.7|4318
1692712800000|2023-08-22 14:00:00|7242.9|7241.9|7246|7245|7255.8|7254.8|7234|7233|4812
1692716400000|2023-08-22 15:00:00|7246.3|7245.3|7237.3|7235.3|7247.8|7245.8|7236.3|7234.3|7164
1692720000000|2023-08-22 16:00:00|7236.8|7234.8|7235.5|7233.5|7241.3|7239.3|7226.3|7224.3|1320
1692723600000|2023-08-22 17:00:00|7235.3|7233.3|7228.5|7226.5|7236.5|7234.5|7223.5|7221.5|926
1692727200000|2023-08-22 18:00:00|7228.3|7226.3|7233.5|7231.5|7237.8|7235.8|7224.3|7222.3|720
1692730800000|2023-08-22 19:00:00|7233.3|7231.3|7228|7226|7239.8|7237.8|7222.8|7220.8|1011
1692734400000|2023-08-22 20:00:00|7229.8|7225.8|7229.3|7225.3|7230.7|7226.7|7225.9|7221.9|0
1692738000000|2023-08-22 21:00:00|7229|7225|7230.7|7226.7|7232.4|7228.4|7229|7225|0
1692741600000|2023-08-22 22:00:00|7229.5|7225.5|7232.4|7228.4|7235.4|7231.4|7229.2|7225.2|0
1692745200000|2023-08-22 23:00:00|7232|7228|7230.3|7227.3|7232.7|7229.7|7228.6|7225.6|0
1692748800000|2023-08-23 00:00:00|7229.8|7226.8|7246.6|7243.6|7248.2|7245.2|7229|7226|0
1692752400000|2023-08-23 01:00:00|7246.5|7243.5|7256.7|7253.7|7260.1|7257.1|7244.9|7241.9|0
1692756000000|2023-08-23 02:00:00|7255.1|7252.1|7257.8|7254.8|7260.3|7257.3|7255.1|7252.1|0
1692759600000|2023-08-23 03:00:00|7256.1|7253.1|7259.7|7256.7|7264.9|7261.9|7256.1|7253.1|0
1692763200000|2023-08-23 04:00:00|7259.3|7256.3|7259.1|7256.1|7259.3|7256.3|7255.9|7252.9|0
1692766800000|2023-08-23 05:00:00|7257.5|7254.5|7263.9|7260.9|7269.2|7266.2|7257.4|7254.4|0
1692770400000|2023-08-23 06:00:00|7263.8|7260.8|7258.5|7256.5|7268.3|7266.3|7256.5|7254.5|1320
1692774000000|2023-08-23 07:00:00|7258|7257|7258|7257|7297|7296|7249.3|7248.3|7286
1692777600000|2023-08-23 08:00:00|7257.5|7256.5|7268|7267|7284.3|7283.3|7257|7256|3092
1692781200000|2023-08-23 09:00:00|7268.5|7267.5|7275|7274|7285.3|7284.3|7260.3|7259.3|2165
1692784800000|2023-08-23 10:00:00|7275.3|7274.3|7243.5|7242.5|7282.8|7281.8|7235.5|7234.5|3516
1692788400000|2023-08-23 11:00:00|7243.8|7242.8|7243.3|7242.3|7245|7244|7224.3|7223.3|3459
1692792000000|2023-08-23 12:00:00|7243|7242|7228.5|7227.5|7250.3|7249.3|7226.3|7225.3|3274
1692795600000|2023-08-23 13:00:00|7228|7227|7231.5|7230.5|7241|7240|7223.3|7222.3|3828
1692799200000|2023-08-23 14:00:00|7231.8|7230.8|7250.4|7249.4|7250.9|7249.9|7228.4|7227.4|4020
1692802800000|2023-08-23 15:00:00|7250.6|7249.6|7239.9|7237.9|7253.4|7251.4|7238.1|7236.1|4846
1692806400000|2023-08-23 16:00:00|7240.1|7238.1|7242.1|7240.1|7248.4|7246.4|7235.4|7233.4|1403
1692810000000|2023-08-23 17:00:00|7241.9|7239.9|7261.1|7259.1|7265.4|7263.4|7240.9|7238.9|763
1692813600000|2023-08-23 18:00:00|7261.4|7259.4|7255.1|7253.1|7263.1|7261.1|7250.9|7248.9|366
1692817200000|2023-08-23 19:00:00|7254.6|7252.6|7255.4|7253.4|7260.9|7258.9|7250.6|7248.6|597
1692820800000|2023-08-23 20:00:00|7256.7|7252.7|7275.8|7271.8|7283|7279|7253.5|7249.5|0
1692824400000|2023-08-23 21:00:00|7275.7|7271.7|7273|7269|7276.5|7272.5|7272.5|7268.5|0
1692828000000|2023-08-23 22:00:00|7271.9|7267.9|7273.2|7269.2|7275.5|7271.5|7268.3|7264.3|0
1692831600000|2023-08-23 23:00:00|7273.1|7269.1|7272.8|7269.8|7274.1|7271|7270.8|7267.8|0
1692835200000|2023-08-24 00:00:00|7272.6|7269.6|7276.3|7273.3|7282.9|7279.9|7271.8|7268.8|0
1692838800000|2023-08-24 01:00:00|7278|7275|7274.7|7271.7|7279.7|7276.7|7266.3|7263.3|0
1692842400000|2023-08-24 02:00:00|7273.1|7270.1|7281.8|7278.8|7282.3|7279.3|7273.1|7270.1|0
1692846000000|2023-08-24 03:00:00|7281|7278|7284.4|7281.4|7289.5|7286.5|7280.2|7277.2|0
1692849600000|2023-08-24 04:00:00|7286.1|7283.1|7297.8|7294.8|7297.8|7294.8|7284.3|7281.3|0
1692853200000|2023-08-24 05:00:00|7299.4|7296.4|7298.3|7295.3|7304.1|7301.1|7294.9|7291.9|0
1692856800000|2023-08-24 06:00:00|7296.6|7293.6|7298.1|7296.1|7306.9|7304.9|7291.1|7289.1|1930
1692860400000|2023-08-24 07:00:00|7297.6|7296.6|7305.8|7304.8|7346.1|7345.1|7297.6|7296.6|10980
1692864000000|2023-08-24 08:00:00|7306|7305|7286|7285|7318.3|7317.3|7285.3|7284.3|2910
1692867600000|2023-08-24 09:00:00|7286.3|7285.3|7264.5|7263.5|7290.8|7289.8|7254.5|7253.5|3322
1692871200000|2023-08-24 10:00:00|7264.8|7263.8|7277|7276|7283.3|7282.3|7263|7262|2231
1692874800000|2023-08-24 11:00:00|7277.5|7276.5|7261.5|7260.5|7286|7285|7260.7|7259.7|1978
1692878400000|2023-08-24 12:00:00|7261.7|7260.7|7251.7|7250.7|7262|7261|7241.2|7240.2|2952
1692882000000|2023-08-24 13:00:00|7251.2|7250.2|7263|7262|7263|7262|7232.5|7231.5|4389
1692885600000|2023-08-24 14:00:00|7263.5|7262.5|7217.8|7216.8|7265|7264|7210.8|7209.8|5771
1692889200000|2023-08-24 15:00:00|7218.1|7217.1|7202.1|7200.1|7223.3|7222.3|7201.6|7199.6|7545
1692892800000|2023-08-24 16:00:00|7202.3|7200.3|7219.3|7217.3|7228.6|7226.6|7201.1|7199.1|1273
1692896400000|2023-08-24 17:00:00|7219.6|7217.6|7213.8|7211.8|7221.3|7219.3|7209.6|7207.6|453
1692900000000|2023-08-24 18:00:00|7214.1|7212.1|7210.8|7208.8|7218.3|7216.3|7203.3|7201.3|613
1692903600000|2023-08-24 19:00:00|7210.6|7208.6|7192.3|7190.3|7212.3|7210.3|7189.6|7187.6|1143
1692907200000|2023-08-24 20:00:00|7193.3|7189.3|7191.4|7187.4|7197.4|7193.4|7183.1|7179.1|0
1692910800000|2023-08-24 21:00:00|7191.3|7187.3|7196.3|7192.3|7196.6|7192.6|7190.1|7186.1|0
1692914400000|2023-08-24 22:00:00|7196|7192|7206.8|7202.8|7207.3|7203.3|7194.8|7190.8|0
1692918000000|2023-08-24 23:00:00|7206.5|7202.5|7202.6|7199.6|7206.5|7202.5|7197.4|7193.4|0
1692921600000|2023-08-25 00:00:00|7202.5|7199.5|7210.3|7207.3|7213.7|7210.7|7200|7197|0
1692925200000|2023-08-25 01:00:00|7212|7209|7212.7|7209.7|7213.7|7210.7|7201.8|7198.8|0
1692928800000|2023-08-25 02:00:00|7211.9|7208.9|7208.5|7205.5|7213.6|7210.6|7203.4|7200.4|0
1692932400000|2023-08-25 03:00:00|7210.1|7207.1|7209.9|7206.9|7210.2|7207.2|7203.3|7200.3|0
1692936000000|2023-08-25 04:00:00|7211.6|7208.6|7199.3|7196.3|7211.7|7208.7|7199.3|7196.3|0
1692939600000|2023-08-25 05:00:00|7201|7198|7202.7|7199.7|7206.4|7203.4|7190|7187|0
1692943200000|2023-08-25 06:00:00|7207.7|7204.7|7195.4|7193.4|7215.7|7213.7|7189.7|7187.7|1525
1692946800000|2023-08-25 07:00:00|7194.9|7193.9|7230.6|7229.6|7236.4|7235.4|7193.4|7192.4|6449
1692950400000|2023-08-25 08:00:00|7230.9|7229.9|7252.1|7251.1|7255.4|7254.4|7230.9|7229.9|4057
1692954000000|2023-08-25 09:00:00|7252.4|7251.4|7248.9|7247.9|7259.4|7258.4|7242.9|7241.9|3596
1692957600000|2023-08-25 10:00:00|7249.1|7248.1|7261.6|7260.6|7270.4|7269.4|7249.1|7248.1|3616
1692961200000|2023-08-25 11:00:00|7261.4|7260.4|7265.6|7264.6|7271.6|7270.6|7256.9|7255.9|2032
1692964800000|2023-08-25 12:00:00|7265.9|7264.9|7277.1|7276.1|7289.1|7288.1|7264.9|7263.9|3059
1692968400000|2023-08-25 13:00:00|7276.9|7275.9|7254.4|7253.4|7277.9|7276.9|7249.9|7248.9|3229
1692972000000|2023-08-25 14:00:00|7254.1|7253.1|7216.4|7215.4|7269.4|7268.4|7215.4|7214.4|6420
1692975600000|2023-08-25 15:00:00|7216.9|7215.9|7228.2|7226.2|7244.2|7242.2|7215.2|7214.2|7820
1692979200000|2023-08-25 16:00:00|7227.9|7225.9|7248.4|7246.4|7252.2|7250.2|7227.7|7225.7|1477
1692982800000|2023-08-25 17:00:00|7248.2|7246.2|7247.7|7245.7|7251.7|7249.7|7234.2|7232.2|782
1692986400000|2023-08-25 18:00:00|7247.4|7245.4|7268.9|7266.9|7269.7|7267.7|7245.9|7243.9|1100
1692990000000|2023-08-25 19:00:00|7269.4|7267.4|7265.4|7263.4|7272.9|7270.9|7259.9|7257.9|1326
1692993600000|2023-08-25 20:00:00|7266|7262|7264|7260|7272.9|7268.9|7263.2|7259.2|0
1692997200000|2023-08-25 21:00:00|7264.1|7260.1|7264.1|7260.1|7264.1|7260.1|7264.1|7260.1|0
1693173600000|2023-08-27 22:00:00|7278.1|7274.1|7275.6|7271.6|7282.5|7278.5|7274.4|7270.4|0
1693177200000|2023-08-27 23:00:00|7275.9|7271.9|7275.9|7271.9|7278.5|7274.5|7273|7269|0
1693180800000|2023-08-28 00:00:00|7276.4|7272.4|7272.6|7269.6|7276.8|7273.8|7267.9|7263.9|0
1693184400000|2023-08-28 01:00:00|7273.4|7270.4|7284.4|7281.4|7286.2|7283.2|7273.4|7270.4|0
1693188000000|2023-08-28 02:00:00|7284.5|7281.5|7287.7|7284.7|7289.4|7286.4|7281|7278|0
1693191600000|2023-08-28 03:00:00|7286|7283|7280.1|7277.1|7287.7|7284.7|7280.1|7277.1|0
1693195200000|2023-08-28 04:00:00|7281.8|7278.8|7280.1|7277.1|7281.8|7278.8|7278.5|7275.5|0
1693198800000|2023-08-28 05:00:00|7278.4|7275.4|7286.4|7283.4|7288.4|7285.4|7273.9|7270.9|0
1693202400000|2023-08-28 06:00:00|7288.1|7285.1|7287.9|7285.9|7301.2|7299.2|7287.2|7284.6|1037
1693206000000|2023-08-28 07:00:00|7287.4|7286.4|7285.2|7284.2|7303.9|7302.9|7273.2|7272.2|6545
1693209600000|2023-08-28 08:00:00|7284.5|7283.5|7281.5|7280.5|7292.5|7291.5|7279|7278|1815
1693213200000|2023-08-28 09:00:00|7281.2|7280.2|7270.5|7269.5|7282|7281|7268|7267|1971
1693216800000|2023-08-28 10:00:00|7270.7|7269.7|7265.7|7264.7|7273|7272|7261|7260|1411
1693220400000|2023-08-28 11:00:00|7265.5|7264.5|7289.2|7288.2|7289.4|7288.4|7264.5|7263.5|1981
1693224000000|2023-08-28 12:00:00|7289.4|7288.4|7303.2|7302.2|7308.2|7307.2|7288.9|7287.9|3332
1693227600000|2023-08-28 13:00:00|7302.9|7301.9|7330.4|7329.4|7342.2|7341.2|7301.9|7300.9|5177
1693231200000|2023-08-28 14:00:00|7331.2|7330.2|7328.6|7327.6|7339.1|7338.1|7315.1|7314.1|4787
1693234800000|2023-08-28 15:00:00|7328.9|7327.9|7335.9|7333.9|7337.4|7335.4|7325.1|7323.1|8523
1693238400000|2023-08-28 16:00:00|7336.1|7334.1|7342.9|7340.9|7343.9|7341.9|7332.4|7330.4|1325
1693242000000|2023-08-28 17:00:00|7343.1|7341.1|7328.6|7326.6|7346.9|7344.9|7326.4|7324.4|878
1693245600000|2023-08-28 18:00:00|7328.4|7326.4|7333.9|7331.9|7334.9|7332.9|7326.6|7324.6|433
1693249200000|2023-08-28 19:00:00|7334.1|7332.1|7342.6|7340.6|7346.4|7344.4|7328.9|7326.9|1044
1693252800000|2023-08-28 20:00:00|7342.4|7338.4|7342.3|7338.3|7344.5|7340.5|7338.7|7334.7|0
1693256400000|2023-08-28 21:00:00|7342.1|7338.1|7342.2|7338.2|7342.7|7338.7|7341.9|7337.9|0
1693260000000|2023-08-28 22:00:00|7342.5|7338.5|7344.5|7340.5|7347.1|7343.1|7342|7338|0
1693263600000|2023-08-28 23:00:00|7344.8|7340.8|7339.9|7335.9|7344.8|7340.8|7339.5|7335.5|0
1693267200000|2023-08-29 00:00:00|7340.4|7336.4|7338.7|7335.7|7340.4|7336.4|7326.9|7323.9|0
1693270800000|2023-08-29 01:00:00|7338.6|7335.6|7331.7|7328.7|7341.9|7338.9|7331.7|7328.7|0
1693274400000|2023-08-29 02:00:00|7333.4|7330.4|7341.8|7338.8|7341.8|7338.8|7331.7|7328.7|0
1693278000000|2023-08-29 03:00:00|7342.6|7339.6|7343.7|7340.7|7347|7344|7340.2|7337.2|0
1693281600000|2023-08-29 04:00:00|7343.6|7340.6|7343.8|7340.8|7348.8|7345.8|7343.6|7340.6|0
1693285200000|2023-08-29 05:00:00|7345.4|7342.4|7349.9|7346.9|7352.9|7349.9|7342.1|7339.1|0
1693288800000|2023-08-29 06:00:00|7351.5|7348.5|7346.4|7344.4|7363.1|7361.1|7346.1|7344.1|1489
1693292400000|2023-08-29 07:00:00|7345.9|7344.9|7322.7|7321.7|7375.1|7374.1|7321|7320|10076
1693296000000|2023-08-29 08:00:00|7323|7322|7328.7|7327.7|7356.7|7355.7|7321|7320|3414
1693299600000|2023-08-29 09:00:00|7329.5|7328.5|7357|7356|7360.2|7359.2|7327.5|7326.5|2572
1693303200000|2023-08-29 10:00:00|7356.7|7355.7|7349|7348|7363.5|7362.5|7348.5|7347.5|2277
1693306800000|2023-08-29 11:00:00|7348.7|7347.7|7348.8|7347.8|7357.2|7356.2|7345.3|7344.3|2875
1693310400000|2023-08-29 12:00:00|7348.5|7347.5|7343|7342|7353.8|7352.8|7330.8|7329.8|2508
1693314000000|2023-08-29 13:00:00|7343.3|7342.3|7358.5|7357.5|7368.8|7367.8|7337|7336|3797
1693317600000|2023-08-29 14:00:00|7359.5|7358.5|7370.8|7369.8|7379.3|7378.3|7358.5|7357.5|5892
1693321200000|2023-08-29 15:00:00|7371|7370|7380.8|7378.8|7383.8|7381.8|7366.8|7365.8|7140
1693324800000|2023-08-29 16:00:00|7380.5|7378.5|7381|7379|7386.5|7384.5|7378.8|7376.8|1291
1693328400000|2023-08-29 17:00:00|7381.3|7379.3|7380.5|7378.5|7386.3|7384.3|7377.3|7375.3|591
1693332000000|2023-08-29 18:00:00|7380.8|7378.8|7386|7384|7389.5|7387.5|7379.3|7377.3|515
1693335600000|2023-08-29 19:00:00|7386.3|7384.3|7389.8|7387.8|7392.3|7390.3|7384|7382|841
1693339200000|2023-08-29 20:00:00|7390.7|7386.7|7393|7389|7394.5|7390.5|7387.5|7383.5|0
1693342800000|2023-08-29 21:00:00|7392.8|7388.8|7395.2|7391.2|7395.2|7391.2|7392.5|7388.5|0
1693346400000|2023-08-29 22:00:00|7395.1|7391.1|7395.4|7391.4|7398.8|7394.8|7391.6|7387.6|0
1693350000000|2023-08-29 23:00:00|7395.9|7391.9|7394.5|7390.5|7397.2|7393.2|7393.8|7389.8|0
1693353600000|2023-08-30 00:00:00|7395|7391|7398.1|7395.1|7409.2|7406.2|7394.2|7390.2|0
1693357200000|2023-08-30 01:00:00|7398|7395|7401.3|7398.3|7403.4|7400.4|7396|7393|0
1693360800000|2023-08-30 02:00:00|7401.2|7398.2|7398.6|7395.6|7409.1|7406.1|7397|7394|0
1693364400000|2023-08-30 03:00:00|7397|7394|7401.7|7398.7|7402.5|7399.5|7397|7394|0
1693368000000|2023-08-30 04:00:00|7401.6|7398.6|7396.3|7393.3|7401.7|7398.7|7396.3|7393.3|0
1693371600000|2023-08-30 05:00:00|7398|7395|7391.3|7388.3|7404.8|7401.8|7384.6|7381.6|0
1693375200000|2023-08-30 06:00:00|7391.2|7388.2|7383.5|7381.5|7396|7394|7383.3|7381.3|1828
1693378800000|2023-08-30 07:00:00|7383|7382|7401.2|7400.2|7404.5|7403.5|7370.3|7369.3|7058
1693382400000|2023-08-30 08:00:00|7402|7401|7347.2|7346.2|7407|7406|7345.5|7344.5|4653
1693386000000|2023-08-30 09:00:00|7347|7346|7329|7328|7353|7352|7320.2|7319.2|5091
1693389600000|2023-08-30 10:00:00|7328.7|7327.7|7348|7347|7356.5|7355.5|7328|7327|2480
1693393200000|2023-08-30 11:00:00|7347.5|7346.5|7358.7|7357.7|7362.7|7361.7|7338.7|7337.7|1805
1693396800000|2023-08-30 12:00:00|7358.4|7357.4|7384.7|7383.7|7385.7|7384.7|7354.7|7353.7|3782
1693400400000|2023-08-30 13:00:00|7384.4|7383.4|7386.9|7385.9|7390.7|7389.7|7369.7|7368.7|3739
1693404000000|2023-08-30 14:00:00|7386.4|7385.4|7370.4|7369.4|7391.9|7390.9|7353.7|7352.7|4735
1693407600000|2023-08-30 15:00:00|7371.2|7370.2|7369.9|7367.9|7374.7|7373.7|7363.7|7361.7|5355
1693411200000|2023-08-30 16:00:00|7369.7|7367.7|7374.4|7372.4|7379.7|7377.7|7367.7|7365.7|1057
1693414800000|2023-08-30 17:00:00|7374.2|7372.2|7365.7|7363.7|7375.2|7373.2|7361.4|7359.4|378
1693418400000|2023-08-30 18:00:00|7365.4|7363.4|7367.7|7365.7|7367.7|7365.7|7357.7|7355.7|635
1693422000000|2023-08-30 19:00:00|7367.9|7365.9|7369.9|7367.9|7370.2|7368.2|7362.4|7360.4|528
1693425600000|2023-08-30 20:00:00|7369.5|7365.9|7374.5|7370.5|7375.5|7371.5|7367|7363|0
1693429200000|2023-08-30 21:00:00|7374.2|7370.2|7375.9|7371.9|7376.3|7372.3|7373.6|7369.6|0
1693432800000|2023-08-30 22:00:00|7374.9|7370.9|7371|7367|7374.9|7370.9|7371|7367|0
1693436400000|2023-08-30 23:00:00|7371.3|7367.3|7370.2|7366.2|7371.3|7367.3|7369.2|7365.2|0
1693440000000|2023-08-31 00:00:00|7370.3|7366.3|7372.4|7369.4|7377.5|7374.5|7369.1|7366.1|0
1693443600000|2023-08-31 01:00:00|7370.8|7367.8|7371|7368|7381|7378|7369.1|7366.1|0
1693447200000|2023-08-31 02:00:00|7372.6|7369.6|7371.4|7368.4|7382.9|7379.9|7371|7368|0
1693450800000|2023-08-31 03:00:00|7373|7370|7375.1|7372.1|7380.1|7377.1|7369.7|7366.7|0
1693454400000|2023-08-31 04:00:00|7375.9|7372.9|7378.5|7375.5|7381.9|7378.9|7375.9|7372.9|0
1693458000000|2023-08-31 05:00:00|7379.3|7376.3|7376.2|7373.2|7381.8|7378.8|7371.6|7368.6|0
1693461600000|2023-08-31 06:00:00|7377.9|7374.9|7373.4|7371.4|7384.7|7382.7|7373.4|7370.7|1281
1693465200000|2023-08-31 07:00:00|7372.9|7370.9|7384.3|7383.3|7385.3|7384.3|7346.7|7345.7|7127
1693468800000|2023-08-31 08:00:00|7384.8|7383.8|7376.5|7375.5|7388.3|7387.3|7372.5|7371.5|3384
1693472400000|2023-08-31 09:00:00|7376.8|7375.8|7359.3|7358.3|7377.3|7376.3|7352|7351|2666
1693476000000|2023-08-31 10:00:00|7358.8|7357.8|7353.5|7352.5|7365|7364|7351.3|7350.3|5629
1693479600000|2023-08-31 11:00:00|7353.3|7352.3|7371.2|7370.2|7376.2|7375.2|7343.8|7342.8|2444
1693483200000|2023-08-31 12:00:00|7371.5|7370.5|7373|7372|7385|7384|7365|7364|2967
1693486800000|2023-08-31 13:00:00|7372.7|7371.7|7373.7|7372.7|7376|7375|7355.7|7354.7|4712
1693490400000|2023-08-31 14:00:00|7373|7372|7345.3|7344.3|7378|7377|7345|7344|3226
1693494000000|2023-08-31 15:00:00|7345|7344|7318.8|7316.8|7348.3|7347.3|7310|7308|12920
1693497600000|2023-08-31 16:00:00|7318.5|7316.5|7303.8|7301.8|7318.5|7316.5|7294.8|7292.8|2199
1693501200000|2023-08-31 17:00:00|7303.5|7301.5|7310|7308|7316.3|7314.3|7302.3|7300.3|1058
1693504800000|2023-08-31 18:00:00|7309.8|7307.8|7302|7300|7317.8|7315.8|7302|7300|619
1693508400000|2023-08-31 19:00:00|7302.3|7300.3|7312.3|7310.3|7320.5|7318.5|7300.8|7298.8|1232
1693512000000|2023-08-31 20:00:00|7313.5|7309.5|7314.4|7310.4|7319.5|7315.5|7311.2|7307.2|0
1693515600000|2023-08-31 21:00:00|7314.3|7310.3|7313.8|7309.8|7315.5|7311.5|7313.4|7309.4|0
1693519200000|2023-08-31 22:00:00|7314.1|7310.1|7313.6|7309.6|7315.2|7311.2|7310.4|7306.4|0
1693522800000|2023-08-31 23:00:00|7313.7|7309.7|7316.6|7312.6|7317|7313|7312.8|7308.8|0
1693526400000|2023-09-01 00:00:00|7316.7|7312.7|7331.6|7328.6|7334.9|7331.9|7316.1|7312.1|0
1693530000000|2023-09-01 01:00:00|7332.5|7329.5|7341|7338|7341|7338|7330.2|7327.2|0
1693533600000|2023-09-01 02:00:00|7340.9|7337.9|7336.9|7333.9|7345.9|7342.9|7335.2|7332.2|0
1693537200000|2023-09-01 03:00:00|7337.7|7334.7|7336.9|7333.9|7340.2|7337.2|7335.2|7332.2|0
1693540800000|2023-09-01 04:00:00|7338.5|7335.5|7339.9|7336.9|7342.9|7339.9|7338.2|7335.2|0
1693544400000|2023-09-01 05:00:00|7339.6|7336.6|7332.1|7329.1|7339.6|7336.6|7330.4|7327.4|0
1693548000000|2023-09-01 06:00:00|7332.6|7328.6|7316|7314|7333.5|7331.5|7305|7303|1730
1693551600000|2023-09-01 07:00:00|7315.5|7314.5|7339.9|7338.9|7339.9|7338.9|7293|7292|8218
1693555200000|2023-09-01 08:00:00|7340.1|7339.1|7323.9|7322.9|7342.9|7341.9|7316.1|7315.1|4044
1693558800000|2023-09-01 09:00:00|7324.4|7323.4|7326.1|7325.1|7351.4|7350.4|7322.4|7321.4|3399
1693562400000|2023-09-01 10:00:00|7326.4|7325.4|7328.4|7327.4|7342.9|7341.9|7315.9|7314.9|2629
1693566000000|2023-09-01 11:00:00|7328.1|7327.1|7329.2|7328.2|7339.4|7338.4|7324.4|7323.4|1919
1693569600000|2023-09-01 12:00:00|7329|7328|7337.2|7336.2|7342.7|7341.7|7322.5|7321.5|4122
1693573200000|2023-09-01 13:00:00|7337.5|7336.5|7310.5|7309.5|7360|7359|7295.7|7294.7|7352
1693576800000|2023-09-01 14:00:00|7312.2|7311.2|7299.8|7298.8|7324.8|7323.8|7294|7293|5834
1693580400000|2023-09-01 15:00:00|7299.6|7298.6|7290.1|7288.1|7307.6|7306.6|7286.1|7284.1|9517
1693584000000|2023-09-01 16:00:00|7290.3|7288.3|7299.8|7297.8|7303.3|7301.3|7288.1|7286.1|1369
1693587600000|2023-09-01 17:00:00|7300.1|7298.1|7302.8|7300.8|7303.1|7301.1|7296.1|7294.1|284
1693591200000|2023-09-01 18:00:00|7302.6|7300.6|7304.8|7302.8|7305.1|7303.1|7297.3|7295.3|316
1693594800000|2023-09-01 19:00:00|7305.1|7303.1|7312.8|7310.8|7313.6|7311.6|7302.6|7300.6|747
1693598400000|2023-09-01 20:00:00|7313.3|7311.3|7312.2|7308.2|7319.8|7315.8|7311.8|7307.8|0
1693778400000|2023-09-03 22:00:00|7318.1|7314.1|7312.6|7308.6|7318.6|7314.6|7311.9|7307.9|0
1693782000000|2023-09-03 23:00:00|7313.1|7309.1|7315.4|7311.4|7316.1|7312.1|7312|7308|0
1693785600000|2023-09-04 00:00:00|7315.5|7311.5|7318|7315|7319.6|7316.6|7313.7|7310.5|0
1693789200000|2023-09-04 01:00:00|7316.3|7313.3|7316|7313|7322.9|7319.9|7312.7|7309.7|0
1693792800000|2023-09-04 02:00:00|7316|7313|7326.4|7323.4|7327.7|7324.7|7316|7313|0
1693796400000|2023-09-04 03:00:00|7328.1|7325.1|7324.7|7321.7|7328.1|7325.1|7323|7320|0
1693800000000|2023-09-04 04:00:00|7324.9|7321.9|7325.6|7322.6|7327.2|7324.2|7324.9|7321.9|0
1693803600000|2023-09-04 05:00:00|7327.2|7324.2|7326.1|7323.1|7330.6|7327.6|7322.7|7319.7|0
1693807200000|2023-09-04 06:00:00|7324.4|7321.4|7331.9|7329.9|7334.4|7332.4|7318.9|7316.9|1527
1693810800000|2023-09-04 07:00:00|7331.4|7330.4|7349.6|7348.6|7361.9|7360.9|7329.4|7328.4|8473
1693814400000|2023-09-04 08:00:00|7349.9|7348.9|7348.9|7347.9|7359.4|7358.4|7344.1|7343.1|3011
1693818000000|2023-09-04 09:00:00|7349.1|7348.1|7339.1|7338.1|7355.9|7354.9|7333.9|7332.9|2490
1693821600000|2023-09-04 10:00:00|7338.9|7337.9|7334.4|7333.4|7347.6|7346.6|7329.4|7328.4|1582
1693825200000|2023-09-04 11:00:00|7334.9|7333.9|7325.4|7324.4|7337.9|7336.9|7320.9|7319.9|1771
1693828800000|2023-09-04 12:00:00|7324.9|7323.9|7314.6|7313.6|7325.9|7324.9|7306.6|7305.6|2285
1693832400000|2023-09-04 13:00:00|7314.9|7313.9|7311.9|7310.9|7318.1|7317.1|7309.4|7308.4|2044
1693836000000|2023-09-04 14:00:00|7311.6|7310.6|7268.3|7267.3|7311.6|7310.6|7267.3|7266.3|4842
1693839600000|2023-09-04 15:00:00|7268|7267|7282.3|7280.3|7285.3|7283.3|7267.3|7266.3|6662
1693843200000|2023-09-04 16:00:00|7282.5|7280.5|7282|7280|7285.5|7283.5|7281.8|7279.8|431
1693846800000|2023-09-04 17:00:00|7281.8|7279.8|7281.3|7279.3|7284|7282|7281|7279|72
1693850400000|2023-09-04 18:00:00|7281|7279|7281.8|7279.8|7283.3|7281.3|7280.8|7278.8|116
1693854000000|2023-09-04 19:00:00|7281.5|7279.5|7283|7281|7284|7282|7281.3|7279.3|170
1693857600000|2023-09-04 20:00:00|7282.9|7278.9|7282.5|7278.5|7284.6|7280.6|7282.5|7278.5|0
1693861200000|2023-09-04 21:00:00|7282.6|7278.6|7282.6|7278.6|7284.4|7280.4|7282.5|7278.5|0
1693864800000|2023-09-04 22:00:00|7284.3|7280.3|7282.6|7278.6|7286.7|7282.7|7280.1|7276.1|0
1693868400000|2023-09-04 23:00:00|7282.9|7278.9|7284.3|7280.3|7286.2|7282.2|7280.9|7276.9|0
1693872000000|2023-09-05 00:00:00|7284.8|7280.8|7272.4|7269.4|7285.5|7281.5|7272.4|7269.4|0
1693875600000|2023-09-05 01:00:00|7274.1|7271.1|7267.5|7264.5|7279.2|7276.2|7267.5|7264.5|0
1693879200000|2023-09-05 02:00:00|7269.2|7266.2|7269.2|7266.2|7269.2|7266.2|7262.5|7259.5|0
1693882800000|2023-09-05 03:00:00|7267.6|7264.6|7266.3|7263.3|7268|7265|7262.6|7259.6|0
1693886400000|2023-09-05 04:00:00|7268|7265|7267.1|7264.1|7268.7|7265.7|7266.3|7263.3|0
1693890000000|2023-09-05 05:00:00|7268.7|7265.7|7263.8|7260.8|7271.9|7268.9|7262.1|7259.1|0
1693893600000|2023-09-05 06:00:00|7264.3|7260.3|7241.8|7239.8|7267|7265|7237.3|7235.3|2108
1693897200000|2023-09-05 07:00:00|7241.3|7240.3|7206|7205|7241.3|7240.3|7195|7194|14878
1693900800000|2023-09-05 08:00:00|7205.7|7204.7|7220.2|7219.2|7228.2|7227.2|7183.7|7182.7|6411
1693904400000|2023-09-05 09:00:00|7220.5|7219.5|7246.2|7245.2|7251|7250|7214|7213|4314
1693908000000|2023-09-05 10:00:00|7246|7245|7255.7|7254.7|7263.5|7262.5|7243|7242|3881
1693911600000|2023-09-05 11:00:00|7256.2|7255.2|7271.6|7270.6|7279.5|7278.5|7251|7250|2552
1693915200000|2023-09-05 12:00:00|7271.8|7270.8|7285.5|7284.5|7286.8|7285.8|7260.3|7259.3|3702
1693918800000|2023-09-05 13:00:00|7285.8|7284.8|7259.5|7258.5|7288.8|7287.8|7250.8|7249.8|6172
1693922400000|2023-09-05 14:00:00|7259.8|7258.8|7251.7|7250.7|7265.3|7264.3|7244.2|7243.2|4661
1693926000000|2023-09-05 15:00:00|7252.2|7251.2|7260.2|7258.2|7261.9|7260.9|7249.7|7247.7|8729
1693929600000|2023-09-05 16:00:00|7259.7|7257.7|7254.2|7252.2|7263.9|7261.9|7253.4|7251.4|1536
1693933200000|2023-09-05 17:00:00|7253.7|7251.7|7251.7|7249.7|7253.9|7251.9|7246.7|7244.7|562
1693936800000|2023-09-05 18:00:00|7251.9|7249.9|7254.9|7252.9|7256.2|7254.2|7248.9|7246.9|295
1693940400000|2023-09-05 19:00:00|7255.2|7253.2|7246.4|7244.4|7255.2|7253.2|7244.9|7242.9|700
1693944000000|2023-09-05 20:00:00|7244.5|7240.5|7241.8|7237.8|7248.8|7244.8|7240.7|7236.7|0
1693947600000|2023-09-05 21:00:00|7241.9|7237.9|7242.1|7238.1|7243.4|7239.4|7241.6|7237.6|0
1693951200000|2023-09-05 22:00:00|7241.2|7237.2|7245.8|7241.8|7246|7242|7240.2|7236.2|0
1693954800000|2023-09-05 23:00:00|7245.7|7241.7|7245|7241|7246.2|7242.2|7243.1|7239.1|0
1693958400000|2023-09-06 00:00:00|7245.1|7241.1|7248.2|7245.2|7248.3|7245.3|7239.9|7236.9|0
1693962000000|2023-09-06 01:00:00|7249.9|7246.9|7237.7|7234.7|7249.9|7246.9|7236.8|7233.8|0
1693965600000|2023-09-06 02:00:00|7238.5|7235.5|7241.2|7238.2|7247.9|7244.9|7236.9|7233.9|0
1693969200000|2023-09-06 03:00:00|7239.6|7236.6|7231.2|7228.2|7239.6|7236.6|7229.4|7226.4|0
1693972800000|2023-09-06 04:00:00|7229.5|7226.5|7229.7|7226.7|7231.3|7228.3|7227.4|7224.4|0
1693976400000|2023-09-06 05:00:00|7228.1|7225.1|7240|7237|7240.2|7237.2|7223.1|7220.1|0
1693980000000|2023-09-06 06:00:00|7240.5|7236.5|7223|7221|7240.5|7237.8|7215.8|7213.8|1448
1693983600000|2023-09-06 07:00:00|7222.5|7221.5|7186|7185|7223.3|7222.3|7183|7182|11532
1693987200000|2023-09-06 08:00:00|7185.7|7184.7|7201.5|7200.5|7210.5|7209.5|7181.7|7180.7|6271
1693990800000|2023-09-06 09:00:00|7201.7|7200.7|7210.2|7209.2|7217.2|7216.2|7192|7191|3545
1693994400000|2023-09-06 10:00:00|7210.5|7209.5|7208.7|7207.7|7216|7215|7203|7202|2090
1693998000000|2023-09-06 11:00:00|7208.5|7207.5|7191.9|7190.9|7209|7208|7186.9|7185.9|3227
1694001600000|2023-09-06 12:00:00|7191.6|7190.6|7199.6|7198.6|7201.4|7200.4|7168.4|7167.4|4422
1694005200000|2023-09-06 13:00:00|7200.4|7199.4|7208.9|7207.9|7213.4|7212.4|7195.9|7194.9|6462
1694008800000|2023-09-06 14:00:00|7206.1|7205.1|7189.6|7188.6|7222.4|7221.4|7184.8|7183.8|5902
1694012400000|2023-09-06 15:00:00|7189.8|7188.8|7191.1|7189.1|7198.1|7196.6|7185.1|7184.1|11624
1694016000000|2023-09-06 16:00:00|7190.6|7188.6|7174.8|7172.8|7191.6|7189.6|7173.1|7171.1|1470
1694019600000|2023-09-06 17:00:00|7174.6|7172.6|7188.1|7186.1|7190.1|7188.1|7170.6|7168.6|935
1694023200000|2023-09-06 18:00:00|7187.8|7185.8|7192.6|7190.6|7196.6|7194.6|7186.3|7184.3|778
1694026800000|2023-09-06 19:00:00|7192.8|7190.8|7196.1|7194.1|7198.6|7196.6|7187.1|7185.1|1006
1694030400000|2023-09-06 20:00:00|7196.9|7192.9|7196.1|7192.1|7198.6|7194.6|7192.9|7188.9|0
1694034000000|2023-09-06 21:00:00|7195.9|7191.9|7195.6|7191.6|7196.1|7192.1|7194.1|7190.1|0
1694037600000|2023-09-06 22:00:00|7196.6|7192.6|7194.4|7190.4|7197.6|7193.6|7193.2|7189.2|0
1694041200000|2023-09-06 23:00:00|7194.7|7190.7|7197.8|7193.8|7198.5|7194.5|7194.4|7190.4|0
1694044800000|2023-09-07 00:00:00|7197.7|7193.7|7192.1|7189.1|7200.4|7197.4|7190.4|7187.4|0
1694048400000|2023-09-07 01:00:00|7192|7189|7192.1|7189.1|7200.4|7197.4|7190.4|7187.4|0
1694052000000|2023-09-07 02:00:00|7193.8|7190.8|7187.5|7184.5|7195.3|7192.3|7185.4|7182.4|0
1694055600000|2023-09-07 03:00:00|7185.9|7182.9|7184.2|7181.2|7187.6|7184.6|7184.2|7181.2|0
1694059200000|2023-09-07 04:00:00|7182.6|7179.6|7173.9|7170.9|7182.6|7179.6|7172.2|7169.2|0
1694062800000|2023-09-07 05:00:00|7172.3|7169.3|7178|7175|7178.3|7175.3|7172.3|7169.3|0
1694066400000|2023-09-07 06:00:00|7177.2|7174.2|7171.3|7169.3|7180.8|7178.8|7162.6|7160.6|1837
1694070000000|2023-09-07 07:00:00|7172.1|7170.1|7199.5|7198.5|7201.3|7200.3|7161.3|7160.3|8946
1694073600000|2023-09-07 08:00:00|7199.8|7198.8|7223.3|7222.3|7226.5|7225.5|7191.8|7190.8|6612
1694077200000|2023-09-07 09:00:00|7223.5|7222.5|7225|7224|7242.8|7241.8|7218.5|7217.5|4747
1694080800000|2023-09-07 10:00:00|7225.3|7224.3|7217.3|7216.3|7230|7229|7210.5|7209.5|3402
1694084400000|2023-09-07 11:00:00|7217|7216|7197.3|7196.3|7220.3|7219.3|7191.8|7190.8|3187
1694088000000|2023-09-07 12:00:00|7197.1|7196.1|7187.8|7186.8|7203.3|7202.3|7179.6|7178.6|5011
1694091600000|2023-09-07 13:00:00|7187.6|7186.6|7207.6|7206.6|7228.6|7227.6|7184.6|7183.6|4987
1694095200000|2023-09-07 14:00:00|7208.1|7207.1|7187.8|7186.8|7208.6|7207.6|7176.2|7175.2|5670
1694098800000|2023-09-07 15:00:00|7188|7187|7190.3|7188.3|7198.8|7196.8|7184.3|7183.3|6508
1694102400000|2023-09-07 16:00:00|7189.8|7187.8|7196.8|7194.8|7204.3|7202.3|7188.8|7186.8|945
1694106000000|2023-09-07 17:00:00|7196.5|7194.5|7201.5|7199.5|7204.5|7202.5|7194.5|7192.5|248
1694109600000|2023-09-07 18:00:00|7201.3|7199.3|7200.8|7198.8|7204|7202|7192.8|7190.8|511
1694113200000|2023-09-07 19:00:00|7200.5|7198.5|7202.8|7200.8|7206.8|7204.8|7194.8|7192.8|968
1694116800000|2023-09-07 20:00:00|7203.8|7199.8|7207.2|7203.2|7207.9|7203.9|7198.5|7194.5|0
1694120400000|2023-09-07 21:00:00|7207|7203|7208.7|7204.7|7209.7|7205.7|7206.7|7202.7|0
1694124000000|2023-09-07 22:00:00|7208.9|7204.9|7209.2|7205.2|7209.4|7205.4|7207.1|7203.1|0
1694127600000|2023-09-07 23:00:00|7208.8|7204.8|7207.3|7203.3|7209.3|7205.3|7204|7200|0
1694131200000|2023-09-08 00:00:00|7207.8|7203.8|7197.8|7194.8|7209|7205|7191.1|7188.1|0
1694134800000|2023-09-08 01:00:00|7196.2|7193.2|7202.8|7199.8|7206.1|7203.1|7191.1|7188.1|0
1694138400000|2023-09-08 02:00:00|7202.9|7199.9|7207.8|7204.8|7211.1|7208.1|7202.8|7199.8|0
1694142000000|2023-09-08 03:00:00|7206.1|7203.1|7211.6|7208.6|7211.6|7208.6|7206.1|7203.1|0
1694145600000|2023-09-08 04:00:00|7211.5|7208.5|7203.1|7200.1|7211.6|7208.6|7201.4|7198.4|0
1694149200000|2023-09-08 05:00:00|7201.4|7198.4|7220.4|7217.4|7226|7223|7201.4|7198.4|0
1694152800000|2023-09-08 06:00:00|7218.7|7215.7|7225.1|7223.1|7229.9|7227.9|7216.1|7213.6|1523
1694156400000|2023-09-08 07:00:00|7224.6|7223.6|7211.6|7210.6|7237.1|7236.1|7193.9|7192.9|8711
1694160000000|2023-09-08 08:00:00|7212.1|7211.1|7154.8|7153.8|7221.8|7220.8|7150.8|7149.8|11273
1694163600000|2023-09-08 09:00:00|7154.6|7153.6|7148.3|7147.3|7169.6|7168.6|7135.6|7134.6|10010
1694167200000|2023-09-08 10:00:00|7147.1|7146.1|7196.3|7195.3|7197.6|7196.6|7142.3|7141.3|13694
1694170800000|2023-09-08 11:00:00|7197.1|7196.1|7195.2|7194.2|7200.1|7199.1|7174.8|7173.8|4454
1694174400000|2023-09-08 12:00:00|7195|7194|7213.7|7212.7|7226.7|7225.7|7194|7193|5315
1694178000000|2023-09-08 13:00:00|7214|7213|7222.2|7221.2|7229.5|7228.5|7208.7|7207.7|8645
1694181600000|2023-09-08 14:00:00|7222.5|7221.5|7237.1|7236.1|7244.9|7243.9|7221.6|7220.6|5844
1694185200000|2023-09-08 15:00:00|7237.4|7236.4|7241.1|7239.1|7250.9|7248.9|7237.1|7236.1|10290
1694188800000|2023-09-08 16:00:00|7240.9|7238.9|7246.6|7244.6|7250.4|7248.4|7238.9|7236.9|1340
1694192400000|2023-09-08 17:00:00|7246.9|7244.9|7246.9|7244.9|7249.9|7247.9|7242.9|7240.9|592
1694196000000|2023-09-08 18:00:00|7246.6|7244.6|7240.6|7238.6|7251.9|7249.9|7238.1|7236.1|479
1694199600000|2023-09-08 19:00:00|7240.4|7238.4|7241.9|7239.9|7242.1|7240.1|7234.4|7232.4|671
1694203200000|2023-09-08 20:00:00|7242.1|7240.1|7244.4|7240.4|7250.8|7246.8|7240|7236|3217
1694383200000|2023-09-10 22:00:00|7245|7241.1|7249.1|7245.1|7249.1|7245.1|7242|7238|0
1694386800000|2023-09-10 23:00:00|7248.6|7244.6|7250.7|7246.7|7251.1|7247.1|7245.7|7241.7|0
1694390400000|2023-09-11 00:00:00|7250.9|7246.9|7239.4|7236.4|7253|7249|7234.7|7231.7|0
1694394000000|2023-09-11 01:00:00|7241.1|7238.1|7239.5|7236.5|7244.4|7241.4|7231|7228|0
1694397600000|2023-09-11 02:00:00|7241.1|7238.1|7244|7241|7247.3|7244.3|7236.1|7233.1|0
1694401200000|2023-09-11 03:00:00|7241.3|7238.3|7238.1|7235.1|7241.4|7238.4|7236.4|7233.4|0
1694404800000|2023-09-11 04:00:00|7239.7|7236.7|7250.2|7247.2|7250.2|7247.2|7239.7|7236.7|0
1694408400000|2023-09-11 05:00:00|7251.8|7248.8|7257.2|7254.2|7261.4|7258.4|7248.5|7245.5|0
1694412000000|2023-09-11 06:00:00|7255.6|7252.6|7268.1|7266.1|7278.9|7276.9|7252.8|7248.8|2718
1694415600000|2023-09-11 07:00:00|7267.6|7266.6|7304.7|7303.7|7318.4|7317.4|7267.6|7266.6|23556
1694419200000|2023-09-11 08:00:00|7305|7304|7262.2|7261.2|7310|7309|7258|7257|16282
1694422800000|2023-09-11 09:00:00|7261.7|7260.7|7282.7|7281.7|7284.2|7283.2|7260.5|7259.5|17559
1694426400000|2023-09-11 10:00:00|7283|7282|7284.5|7283.5|7289.2|7288.2|7273.5|7272.5|6832
1694430000000|2023-09-11 11:00:00|7283.2|7282.2|7258.2|7257.2|7286.2|7285.2|7253.7|7252.7|6749
1694433600000|2023-09-11 12:00:00|7257.9|7256.9|7270.2|7269.2|7275.7|7274.7|7252.7|7251.7|7476
1694437200000|2023-09-11 13:00:00|7270.4|7269.4|7267.2|7266.2|7293.4|7292.4|7264.7|7263.7|5200
1694440800000|2023-09-11 14:00:00|7266.7|7265.7|7291.7|7290.7|7298.2|7297.2|7264.9|7263.9|7821
1694444400000|2023-09-11 15:00:00|7290.9|7289.9|7287.9|7285.9|7291.9|7290.9|7271.2|7270.2|11507
1694448000000|2023-09-11 16:00:00|7288.2|7286.2|7293.2|7291.2|7296.2|7294.2|7287.2|7285.2|1995
1694451600000|2023-09-11 17:00:00|7292.9|7290.9|7294.4|7292.4|7299.7|7297.7|7291.4|7289.4|542
1694455200000|2023-09-11 18:00:00|7294.7|7292.7|7295.2|7293.2|7298.7|7296.7|7291.7|7289.7|568
1694458800000|2023-09-11 19:00:00|7295.7|7293.7|7295.9|7293.9|7296.7|7294.7|7291.7|7289.7|602
1694462400000|2023-09-11 20:00:00|7296.2|7292.2|7292.9|7288.9|7298.2|7294.2|7292.2|7288.2|18889
1694466000000|2023-09-11 21:00:00|7293.1|7289.1|7290.1|7286.1|7293.5|7289.5|7289.8|7285.8|0
1694469600000|2023-09-11 22:00:00|7290.5|7286.5|7287.8|7283.8|7291.9|7287.9|7286.6|7282.6|0
1694473200000|2023-09-11 23:00:00|7287.7|7283.7|7287.9|7283.9|7290.3|7286.3|7286.7|7282.7|0
1694476800000|2023-09-12 00:00:00|7287.4|7283.4|7283.2|7280.2|7291.2|7287.2|7280|7277|0
1694480400000|2023-09-12 01:00:00|7282.4|7279.4|7280.8|7277.8|7286.6|7283.6|7275.7|7272.7|0
1694484000000|2023-09-12 02:00:00|7279.1|7276.1|7298.1|7295.1|7299.7|7296.7|7279.1|7276.1|0
1694487600000|2023-09-12 03:00:00|7298|7295|7300.8|7297.8|7302|7299|7296.1|7293.1|0
1694491200000|2023-09-12 04:00:00|7299.1|7296.1|7298|7295|7300.8|7297.8|7294.8|7291.8|0
1694494800000|2023-09-12 05:00:00|7299.7|7296.7|7296.3|7293.3|7299.7|7296.7|7292|7289|0
1694498400000|2023-09-12 06:00:00|7295.3|7292.3|7290.4|7288.4|7300.9|7298.9|7287.9|7285.9|2625
1694502000000|2023-09-12 07:00:00|7289.9|7288.9|7266.4|7265.4|7299.9|7298.9|7256.7|7255.7|9293
1694505600000|2023-09-12 08:00:00|7266.7|7265.7|7252.9|7251.9|7284.2|7283.2|7247.9|7246.9|14243
1694509200000|2023-09-12 09:00:00|7252.2|7251.2|7255.5|7254.5|7263.7|7262.7|7246.5|7245.5|8530
1694512800000|2023-09-12 10:00:00|7255|7254|7273.5|7272.5|7280|7279|7252.7|7251.7|4347
1694516400000|2023-09-12 11:00:00|7273.7|7272.7|7250.1|7249.1|7279.2|7278.2|7244.1|7243.1|4369
1694520000000|2023-09-12 12:00:00|7249.3|7248.3|7269.8|7268.8|7279.6|7278.6|7247.3|7246.3|6341
1694523600000|2023-09-12 13:00:00|7269.3|7268.3|7265.8|7264.8|7275.6|7274.6|7242.1|7241.1|15569
1694527200000|2023-09-12 14:00:00|7266.1|7265.1|7250|7249|7266.6|7265.6|7242.3|7241.3|11627
1694530800000|2023-09-12 15:00:00|7249.5|7248.5|7264|7262|7265.3|7263.3|7248.8|7247.8|9766
1694534400000|2023-09-12 16:00:00|7264.3|7262.3|7266|7264|7268.5|7266.5|7260.3|7258.3|1874
1694538000000|2023-09-12 17:00:00|7266.3|7264.3|7266.5|7264.5|7282.5|7280.5|7265|7263|1085
1694541600000|2023-09-12 18:00:00|7267|7265|7260.5|7258.5|7269|7267|7259.8|7257.8|523
1694545200000|2023-09-12 19:00:00|7260.3|7258.3|7255.3|7253.3|7260.5|7258.5|7251.8|7249.8|802
1694548800000|2023-09-12 20:00:00|7255|7253|7254.7|7250.7|7261|7257|7254.2|7250.2|20607
1694552400000|2023-09-12 21:00:00|7255.4|7251.4|7253.8|7249.8|7255.4|7251.4|7253.3|7249.3|0
1694556000000|2023-09-12 22:00:00|7255.3|7251.3|7254.8|7250.8|7256.4|7252.4|7252.8|7248.8|0
1694559600000|2023-09-12 23:00:00|7255|7251|7256.4|7252.4|7257.6|7253.6|7253.1|7249.1|0
1694563200000|2023-09-13 00:00:00|7256.7|7252.7|7245.8|7242.8|7259.6|7255.7|7241.6|7238.6|0
1694566800000|2023-09-13 01:00:00|7244.9|7241.9|7233|7230|7250|7247|7228.5|7225.5|0
1694570400000|2023-09-13 02:00:00|7234.7|7231.7|7218|7215|7238.1|7235.1|7212.7|7209.7|0
1694574000000|2023-09-13 03:00:00|7217.1|7214.1|7213.8|7210.8|7219.8|7216.8|7213.1|7210.1|0
1694577600000|2023-09-13 04:00:00|7212.1|7209.1|7233.7|7230.7|7233.7|7230.7|7212.1|7209.1|0
1694581200000|2023-09-13 05:00:00|7233.8|7230.8|7228|7225|7236.9|7233.9|7219.6|7216.6|0
1694584800000|2023-09-13 06:00:00|7224.6|7221.6|7231.3|7229.3|7232.5|7230.5|7216.5|7214.5|7194
1694588400000|2023-09-13 07:00:00|7230.8|7229.8|7225.6|7224.6|7251.3|7250.3|7221.3|7220.3|17814
1694592000000|2023-09-13 08:00:00|7225.9|7224.9|7204.6|7203.6|7236.9|7235.9|7196.9|7195.9|7717
1694595600000|2023-09-13 09:00:00|7204.4|7203.4|7220.1|7219.1|7228.9|7227.9|7200.1|7199.1|10429
1694599200000|2023-09-13 10:00:00|7220.4|7219.4|7199.1|7198.1|7220.9|7219.9|7184.4|7183.4|4735
1694602800000|2023-09-13 11:00:00|7198.6|7197.6|7209.2|7208.2|7212.7|7211.7|7183.9|7182.9|5467
1694606400000|2023-09-13 12:00:00|7209.7|7208.7|7222.4|7221.4|7231.7|7230.7|7192.7|7191.7|7330
1694610000000|2023-09-13 13:00:00|7222.7|7221.7|7238.2|7237.2|7242.9|7241.9|7209.7|7208.7|17287
1694613600000|2023-09-13 14:00:00|7238.9|7237.9|7232.9|7231.9|7240.7|7239.7|7205.9|7204.9|6903
1694617200000|2023-09-13 15:00:00|7233.4|7232.4|7219.1|7217.1|7235.4|7234.4|7213.4|7211.4|8712
1694620800000|2023-09-13 16:00:00|7219.4|7217.4|7206.4|7204.4|7221.6|7219.6|7202.9|7200.9|5272
1694624400000|2023-09-13 17:00:00|7206.1|7204.1|7204.6|7202.6|7208.9|7206.9|7202.9|7200.9|726
1694628000000|2023-09-13 18:00:00|7204.9|7202.9|7194.4|7192.4|7206.4|7204.4|7187.6|7185.6|862
1694631600000|2023-09-13 19:00:00|7194.1|7192.1|7203.6|7201.6|7203.6|7201.6|7187.9|7185.9|1565
1694635200000|2023-09-13 20:00:00|7203.9|7201.9|7202.6|7198.6|7209|7205|7200|7196|13158
1694638800000|2023-09-13 21:00:00|7202.4|7198.4|7204.8|7200.8|7206.2|7202.2|7202.2|7198.2|0
1694642400000|2023-09-13 22:00:00|7205.6|7201.6|7202.6|7198.6|7206.8|7202.8|7201.1|7197.1|0
1694646000000|2023-09-13 23:00:00|7202.7|7198.7|7200.4|7196.4|7204.3|7200.3|7198.2|7194.2|0
1694649600000|2023-09-14 00:00:00|7200.7|7196.7|7221.3|7218.3|7223.1|7220.1|7195.4|7191.4|0
1694653200000|2023-09-14 01:00:00|7223|7220|7220.1|7217.1|7228.5|7225.5|7212.8|7209.8|0
1694656800000|2023-09-14 02:00:00|7219.3|7216.3|7221.5|7218.5|7221.5|7218.5|7211.3|7208.3|0
1694660400000|2023-09-14 03:00:00|7223.1|7220.1|7230.8|7227.8|7230.8|7227.8|7219.9|7216.9|0
1694664000000|2023-09-14 04:00:00|7230.7|7227.7|7231.6|7228.6|7234.2|7231.2|7227.2|7224.2|0
1694667600000|2023-09-14 05:00:00|7229.9|7226.9|7232.4|7229.4|7237.5|7234.5|7225.4|7222.4|0
1694671200000|2023-09-14 06:00:00|7232.9|7228.9|7216.4|7214.4|7233.9|7231.9|7209.9|7207.9|1979
1694674800000|2023-09-14 07:00:00|7215.9|7214.9|7211.4|7210.4|7221.9|7220.9|7199.2|7198.2|11017
1694678400000|2023-09-14 08:00:00|7211.2|7210.2|7204.9|7203.9|7218.7|7217.7|7183.4|7182.4|7498
1694682000000|2023-09-14 09:00:00|7205.2|7204.2|7227.4|7226.4|7229.9|7228.9|7197.2|7196.2|3620
1694685600000|2023-09-14 10:00:00|7227.2|7226.2|7245.9|7244.9|7252.2|7251.2|7225.4|7224.4|3645
1694689200000|2023-09-14 11:00:00|7245.4|7244.4|7212.8|7211.8|7254.9|7253.9|7210.6|7209.6|3191
1694692800000|2023-09-14 12:00:00|7212.6|7211.6|7284.1|7283.1|7284.3|7283.3|7209.6|7208.6|11501
1694696400000|2023-09-14 13:00:00|7283.8|7282.8|7299.1|7298.1|7305.3|7304.3|7274.8|7273.8|7255
1694700000000|2023-09-14 14:00:00|7299.3|7298.3|7323|7322|7325.3|7324.3|7273.8|7272.8|6165
1694703600000|2023-09-14 15:00:00|7323.3|7322.3|7326.8|7324.8|7328.5|7327|7312.3|7310.3|11395
1694707200000|2023-09-14 16:00:00|7327|7325|7338.5|7336.5|7341.3|7339.3|7324.5|7322.5|1829
1694710800000|2023-09-14 17:00:00|7338.8|7336.8|7338.3|7336.3|7341.8|7339.8|7331.8|7329.8|840
1694714400000|2023-09-14 18:00:00|7338|7336|7342.3|7340.3|7344.3|7342.3|7335.3|7333.3|424
1694718000000|2023-09-14 19:00:00|7341.8|7339.8|7340.5|7338.5|7347.5|7345.5|7340.3|7338.3|891
1694721600000|2023-09-14 20:00:00|7343|7341|7348.6|7344.6|7354.7|7350.7|7342.5|7338.5|0
1694725200000|2023-09-14 21:00:00|7348.9|7344.9|7347.7|7343.7|7349.4|7345.4|7347.5|7343.5|0
1694728800000|2023-09-14 22:00:00|7346.7|7342.7|7348.9|7344.9|7350.6|7346.6|7345.8|7341.8|0
1694732400000|2023-09-14 23:00:00|7348.8|7344.8|7349.2|7345.2|7352.5|7348.5|7347.7|7343.7|0
1694736000000|2023-09-15 00:00:00|7348.9|7344.9|7354.9|7351.9|7356.9|7353.9|7344.8|7340.8|0
1694739600000|2023-09-15 01:00:00|7354.8|7351.8|7358.1|7355.1|7358.2|7355.2|7345|7342|0
1694743200000|2023-09-15 02:00:00|7359.7|7356.7|7368.1|7365.1|7370|7367|7356.6|7353.6|0
1694746800000|2023-09-15 03:00:00|7366.5|7363.5|7372.2|7369.2|7374.5|7371.5|7364.8|7361.8|0
1694750400000|2023-09-15 04:00:00|7370.6|7367.6|7371.3|7368.3|7374.9|7371.9|7370.3|7367.3|0
1694754000000|2023-09-15 05:00:00|7369.6|7366.6|7362.5|7359.5|7374.3|7371.3|7360.1|7357.1|0
1694757600000|2023-09-15 06:00:00|7360.8|7357.8|7374.8|7372.8|7386|7384|7360.3|7357.3|3854
1694761200000|2023-09-15 07:00:00|7374.3|7373.3|7417|7416|7419.3|7418.3|7374.3|7373.3|23372
1694764800000|2023-09-15 08:00:00|7418|7417|7413.9|7412.9|7425.6|7424.6|7403.5|7402.5|8152
1694768400000|2023-09-15 09:00:00|7414.1|7413.1|7421.3|7420.3|7423.3|7422.3|7404|7403|6608
1694772000000|2023-09-15 10:00:00|7421|7420|7429.3|7428.3|7431.3|7430.3|7411.8|7410.8|4250
1694775600000|2023-09-15 11:00:00|7426.5|7425.5|7429|7428|7436|7435|7421.3|7420.3|3748
1694779200000|2023-09-15 12:00:00|7428.5|7427.5|7400.2|7399.2|7436.7|7435.7|7400|7399|4173
1694782800000|2023-09-15 13:00:00|7400|7399|7400.7|7399.7|7410|7409|7389.7|7388.7|8713
1694786400000|2023-09-15 14:00:00|7403|7402|7371.1|7370.1|7406.2|7405.2|7367.9|7366.9|8661
1694790000000|2023-09-15 15:00:00|7371.4|7370.4|7376.8|7374.8|7382.3|7380.3|7366.4|7365.4|13111
1694793600000|2023-09-15 16:00:00|7377|7375|7377.8|7375.8|7379|7377|7373.8|7371.8|1300
1694797200000|2023-09-15 17:00:00|7377.3|7375.3|7367.5|7365.5|7377.8|7375.8|7355.8|7353.8|891
1694800800000|2023-09-15 18:00:00|7367.8|7365.8|7366.5|7364.5|7367.8|7365.8|7360.5|7358.5|640
1694804400000|2023-09-15 19:00:00|7366.3|7364.3|7358.5|7356.5|7366.3|7364.3|7354.3|7352.3|1404
1694808000000|2023-09-15 20:00:00|7361.2|7357.2|7363.5|7359.5|7368.8|7364.8|7359.7|7355.7|0
1694988000000|2023-09-17 22:00:00|7365|7361|7367.4|7363.4|7368.3|7364.3|7365|7361|0
1694991600000|2023-09-17 23:00:00|7367|7363|7368.9|7364.9|7370.7|7366.7|7364.4|7360.4|0
1694995200000|2023-09-18 00:00:00|7368.6|7364.6|7369.2|7366.2|7374.5|7371.5|7364.4|7361.4|0
1694998800000|2023-09-18 01:00:00|7370.2|7367.2|7363.7|7360.7|7372.7|7369.7|7360.3|7357.3|0
1695002400000|2023-09-18 02:00:00|7363.5|7360.5|7365.5|7362.5|7370.5|7367.5|7362.1|7359.1|0
1695006000000|2023-09-18 03:00:00|7367.2|7364.2|7368.9|7365.9|7370.6|7367.6|7363.8|7360.8|0
1695009600000|2023-09-18 04:00:00|7369|7366|7368.1|7365.1|7374.1|7371.1|7368.1|7365.1|0
1695013200000|2023-09-18 05:00:00|7369.8|7366.8|7358.4|7355.4|7371.9|7368.9|7358.4|7355.4|0
1695016800000|2023-09-18 06:00:00|7358.9|7354.9|7348|7346|7362|7360|7344|7342|1993
1695020400000|2023-09-18 07:00:00|7347.5|7346.5|7344|7343|7357.5|7356.5|7325|7324|11777
1695024000000|2023-09-18 08:00:00|7344.5|7343.5|7314.5|7313.5|7345.8|7344.8|7314|7313|4687
1695027600000|2023-09-18 09:00:00|7314.8|7313.8|7306.8|7305.8|7319.3|7318.3|7297.8|7296.8|4784
1695031200000|2023-09-18 10:00:00|7306.5|7305.5|7313.8|7312.8|7314|7313|7293|7292|3486
1695034800000|2023-09-18 11:00:00|7313.5|7312.5|7287|7286|7314.3|7313.3|7282.5|7281.5|3928
1695038400000|2023-09-18 12:00:00|7286.5|7285.5|7292.8|7291.8|7306.3|7305.3|7285.8|7284.8|3580
1695042000000|2023-09-18 13:00:00|7293|7292|7268.3|7267.3|7298.3|7297.3|7258.8|7257.8|8060
1695045600000|2023-09-18 14:00:00|7268|7267|7267.4|7266.4|7280.4|7279.4|7260.4|7259.4|7173
1695049200000|2023-09-18 15:00:00|7266.9|7265.9|7283.9|7281.9|7286.4|7284.4|7254.4|7253.4|11386
1695052800000|2023-09-18 16:00:00|7284.4|7282.4|7277.4|7275.4|7285.4|7283.4|7276.6|7274.6|2127
1695056400000|2023-09-18 17:00:00|7277.6|7275.6|7274.6|7272.6|7281.4|7279.4|7274.4|7272.4|539
1695060000000|2023-09-18 18:00:00|7274.9|7272.9|7269.9|7267.9|7276.6|7274.6|7267.1|7265.1|393
1695063600000|2023-09-18 19:00:00|7269.6|7267.6|7273.9|7271.9|7273.9|7271.9|7264.6|7262.6|858
1695067200000|2023-09-18 20:00:00|7275.5|7271.5|7274.9|7270.9|7277.7|7273.7|7271.8|7267.8|0
1695070800000|2023-09-18 21:00:00|7274.4|7270.4|7275|7271|7275.4|7271.4|7273.7|7269.7|0
1695074400000|2023-09-18 22:00:00|7275.2|7271.2|7278.6|7274.6|7279.4|7275.4|7275.2|7271.2|0
1695078000000|2023-09-18 23:00:00|7278.7|7274.7|7276.2|7272.2|7279.3|7275.3|7275.5|7271.5|0
1695081600000|2023-09-19 00:00:00|7276.1|7272.1|7273.7|7270.7|7278.2|7274.2|7265.5|7262.5|0
1695085200000|2023-09-19 01:00:00|7274.6|7271.6|7263.6|7260.6|7277|7274|7263.6|7260.6|0
1695088800000|2023-09-19 02:00:00|7265.3|7262.3|7270.4|7267.4|7270.4|7267.4|7263.6|7260.6|0
1695092400000|2023-09-19 03:00:00|7270.5|7267.5|7268.6|7265.6|7271.6|7268.6|7266.9|7263.9|0
1695096000000|2023-09-19 04:00:00|7266.9|7263.9|7257|7254|7268.6|7265.6|7255.3|7252.3|0
1695099600000|2023-09-19 05:00:00|7255.3|7252.3|7252.7|7249.7|7261|7258|7250.9|7247.9|0
1695103200000|2023-09-19 06:00:00|7256|7253|7251.7|7249.7|7262.2|7260.2|7235.7|7233.7|2582
1695106800000|2023-09-19 07:00:00|7251.2|7250.2|7294.5|7293.5|7296.5|7295.5|7246.5|7245.5|11990
1695110400000|2023-09-19 08:00:00|7294.8|7293.8|7292.5|7291.5|7307.5|7306.5|7288.3|7287.3|4090
1695114000000|2023-09-19 09:00:00|7292.8|7291.8|7298.5|7297.5|7298.8|7297.8|7283.8|7282.8|3812
1695117600000|2023-09-19 10:00:00|7298.3|7297.3|7294|7293|7306|7305|7293.3|7292.3|1925
1695121200000|2023-09-19 11:00:00|7293.8|7292.8|7290.9|7289.9|7299.5|7298.5|7284.9|7283.9|1833
1695124800000|2023-09-19 12:00:00|7291.1|7290.1|7272.9|7271.9|7293.1|7292.1|7269.4|7268.4|2620
1695128400000|2023-09-19 13:00:00|7272.6|7271.6|7277.9|7276.9|7291.4|7290.4|7261.4|7260.4|4331
1695132000000|2023-09-19 14:00:00|7278.4|7277.4|7270.8|7269.8|7278.4|7277.4|7256.5|7255.5|5531
1695135600000|2023-09-19 15:00:00|7270.3|7269.3|7271.8|7269.8|7281.5|7280.5|7262.8|7261.8|8343
1695139200000|2023-09-19 16:00:00|7272|7270|7269.5|7267.5|7274|7272|7262|7260|1609
1695142800000|2023-09-19 17:00:00|7269.3|7267.3|7287.8|7285.8|7289.5|7287.5|7269|7267|716
1695146400000|2023-09-19 18:00:00|7287.5|7285.5|7287.8|7285.8|7297.8|7295.8|7284.3|7282.3|555
1695150000000|2023-09-19 19:00:00|7287.3|7285.3|7288.8|7286.8|7295.8|7293.8|7285.5|7283.5|614
1695153600000|2023-09-19 20:00:00|7290|7286|7293.8|7289.8|7297.2|7293.2|7290|7286|0
1695157200000|2023-09-19 21:00:00|7294.1|7290.1|7293.5|7289.5|7294.3|7290.3|7293.3|7289.3|0
1695160800000|2023-09-19 22:00:00|7292.8|7288.8|7293.8|7289.8|7295.9|7291.9|7291.3|7287.3|0
1695164400000|2023-09-19 23:00:00|7294|7290|7295|7291|7295.9|7291.9|7292.3|7288.3|0
1695168000000|2023-09-20 00:00:00|7294.5|7290.5|7276.7|7273.7|7295.4|7291.4|7275|7272|0
1695171600000|2023-09-20 01:00:00|7275.1|7272.1|7281.3|7278.3|7281.3|7278.3|7273.3|7270.3|0
1695175200000|2023-09-20 02:00:00|7281.2|7278.2|7276.3|7273.3|7282.9|7279.9|7274.6|7271.6|0
1695178800000|2023-09-20 03:00:00|7276.4|7273.4|7273|7270|7278|7275|7272.9|7269.9|0
1695182400000|2023-09-20 04:00:00|7274.6|7271.6|7276.6|7273.6|7278.1|7275.1|7272.5|7269.5|0
1695186000000|2023-09-20 05:00:00|7274.9|7271.9|7272.7|7269.7|7277.3|7274.3|7269.3|7266.3|0
1695189600000|2023-09-20 06:00:00|7273.2|7269.2|7281.3|7279.3|7302.3|7300.3|7273.2|7269.2|2695
1695193200000|2023-09-20 07:00:00|7280.8|7279.8|7288.3|7287.3|7295.3|7294.3|7268.8|7267.8|8703
1695196800000|2023-09-20 08:00:00|7288.5|7287.5|7307.5|7306.5|7313|7312|7283.8|7282.8|4711
1695200400000|2023-09-20 09:00:00|7307.8|7306.8|7312.3|7311.3|7314.5|7313.5|7291.8|7290.8|3213
1695204000000|2023-09-20 10:00:00|7312|7311|7312.3|7311.3|7315.8|7314.8|7299.8|7298.8|2422
1695207600000|2023-09-20 11:00:00|7312.5|7311.5|7317.4|7316.4|7326.1|7325.1|7307|7306|2415
1695211200000|2023-09-20 12:00:00|7317.9|7316.9|7323.4|7322.4|7323.9|7322.9|7309.4|7308.4|2474
1695214800000|2023-09-20 13:00:00|7323.6|7322.6|7348.4|7347.4|7351.9|7350.9|7321.9|7320.9|4980
1695218400000|2023-09-20 14:00:00|7348.9|7347.9|7332.1|7331.1|7353.1|7352.1|7326.1|7325.1|8140
1695222000000|2023-09-20 15:00:00|7331.8|7330.8|7341.6|7339.6|7343.1|7341.1|7328.1|7327.1|10279
1695225600000|2023-09-20 16:00:00|7341.3|7339.3|7348.1|7346.1|7348.1|7346.1|7338.8|7336.8|1730
1695229200000|2023-09-20 17:00:00|7347.6|7345.6|7341.3|7339.3|7348.1|7346.1|7336.3|7334.3|631
1695232800000|2023-09-20 18:00:00|7339.1|7337.1|7325.8|7323.8|7346.3|7344.3|7323.6|7321.6|1849
1695236400000|2023-09-20 19:00:00|7325.3|7323.3|7294.6|7292.6|7329.3|7327.3|7291.3|7289.3|1967
1695240000000|2023-09-20 20:00:00|7296.1|7292.1|7295.7|7291.7|7300.3|7296.3|7293.3|7289.3|0
1695243600000|2023-09-20 21:00:00|7295.3|7291.3|7300.1|7296.1|7300.8|7296.8|7295.3|7291.3|0
1695247200000|2023-09-20 22:00:00|7300.2|7296.2|7299.6|7295.6|7305|7301|7294.7|7290.7|0
1695250800000|2023-09-20 23:00:00|7299.1|7295.1|7292.5|7288.5|7300.3|7296.3|7292.5|7288.5|0
1695254400000|2023-09-21 00:00:00|7292.2|7288.2|7272.9|7269.9|7293.9|7290.5|7272.9|7269.9|0
1695258000000|2023-09-21 01:00:00|7271.2|7268.2|7263.2|7260.2|7276.8|7273.8|7263.2|7260.2|0
1695261600000|2023-09-21 02:00:00|7264.9|7261.9|7256.3|7253.3|7270.1|7267.1|7254.4|7251.4|0
1695265200000|2023-09-21 03:00:00|7254.7|7251.7|7261.9|7258.9|7268.2|7265.2|7254.6|7251.6|0
1695268800000|2023-09-21 04:00:00|7261.8|7258.8|7266.6|7263.6|7268.3|7265.3|7260.2|7257.2|0
1695272400000|2023-09-21 05:00:00|7265|7262|7265.7|7262.7|7275.4|7272.4|7259.9|7256.9|0
1695276000000|2023-09-21 06:00:00|7267.3|7264.3|7257.6|7255.6|7267.8|7264.3|7251.3|7249.3|3422
1695279600000|2023-09-21 07:00:00|7257.1|7256.1|7262.4|7261.4|7268.1|7267.1|7231.3|7230.3|13072
1695283200000|2023-09-21 08:00:00|7262.9|7261.9|7248.4|7247.4|7270.9|7269.9|7242.4|7241.4|4865
1695286800000|2023-09-21 09:00:00|7248.6|7247.6|7234.6|7233.6|7256.4|7255.4|7233.6|7232.6|3609
1695290400000|2023-09-21 10:00:00|7234.4|7233.4|7222.1|7221.1|7237.1|7236.1|7214.9|7213.9|4615
1695294000000|2023-09-21 11:00:00|7223.6|7222.6|7220.4|7219.4|7232.1|7231.1|7215.9|7214.9|4338
1695297600000|2023-09-21 12:00:00|7221.1|7220.1|7217.4|7216.4|7226.9|7225.9|7198.9|7197.9|5842
1695301200000|2023-09-21 13:00:00|7217.6|7216.6|7226.1|7225.1|7233.1|7232.1|7214.9|7213.9|6615
1695304800000|2023-09-21 14:00:00|7226.4|7225.4|7216.7|7215.7|7237.6|7236.6|7214.7|7213.7|6323
1695308400000|2023-09-21 15:00:00|7216.5|7215.5|7205.5|7203.5|7219.2|7218.2|7204|7202|11001
1695312000000|2023-09-21 16:00:00|7205.7|7203.7|7202|7200|7209|7207|7199.5|7197.5|1626
1695315600000|2023-09-21 17:00:00|7201.7|7199.7|7207.5|7205.5|7212.2|7210.2|7200|7198|850
1695319200000|2023-09-21 18:00:00|7207.2|7205.2|7185.5|7183.5|7208|7206|7183.5|7181.5|2028
1695322800000|2023-09-21 19:00:00|7185.2|7183.2|7168.2|7166.2|7188.5|7186.5|7165.7|7163.7|1622
1695326400000|2023-09-21 20:00:00|7168.7|7164.7|7166.4|7162.4|7174|7170|7162.7|7158.7|0
1695330000000|2023-09-21 21:00:00|7166.2|7162.2|7167.5|7163.5|7167.5|7163.5|7164.5|7160.5|0
1695333600000|2023-09-21 22:00:00|7169.4|7165.4|7175.6|7171.6|7178.4|7174.4|7169.4|7165.4|0
1695337200000|2023-09-21 23:00:00|7175.7|7171.7|7169.5|7165.5|7176|7172|7167.8|7163.8|0
1695340800000|2023-09-22 00:00:00|7170|7166|7170.8|7167.8|7174.1|7170.1|7157.2|7154.2|0
1695344400000|2023-09-22 01:00:00|7169.1|7166.1|7175.6|7172.6|7175.6|7172.6|7160.7|7157.7|0
1695348000000|2023-09-22 02:00:00|7177.2|7174.2|7186.2|7183.2|7191.1|7188.1|7175.5|7172.5|0
1695351600000|2023-09-22 03:00:00|7187|7184|7198.7|7195.7|7202.6|7199.6|7183.6|7180.6|0
1695355200000|2023-09-22 04:00:00|7198.6|7195.6|7198.5|7195.5|7203.3|7200.3|7195.1|7192.1|0
1695358800000|2023-09-22 05:00:00|7198.4|7195.4|7197.3|7194.3|7204.3|7201.3|7196.4|7193.4|0
1695362400000|2023-09-22 06:00:00|7197.8|7193.8|7171.7|7169.7|7197.8|7193.8|7169.2|7167.2|2648
1695366000000|2023-09-22 07:00:00|7171.2|7170.2|7160.1|7159.1|7182.4|7181.4|7132.6|7131.6|20537
1695369600000|2023-09-22 08:00:00|7159.6|7158.6|7167.4|7166.4|7173.4|7172.4|7142.9|7141.9|6509
1695373200000|2023-09-22 09:00:00|7167.6|7166.6|7185.4|7184.4|7188.9|7187.9|7157.4|7156.4|4947
1695376800000|2023-09-22 10:00:00|7185.6|7184.6|7185.4|7184.4|7190.4|7189.4|7173.1|7172.1|3819
1695380400000|2023-09-22 11:00:00|7185.6|7184.6|7179.9|7178.9|7186.1|7185.1|7172.9|7171.9|2652
1695384000000|2023-09-22 12:00:00|7180.4|7179.4|7175.4|7174.4|7194.9|7193.9|7171.4|7170.4|4123
1695387600000|2023-09-22 13:00:00|7176.6|7175.6|7171.9|7170.9|7189.4|7188.4|7154.4|7153.4|4935
1695391200000|2023-09-22 14:00:00|7171.6|7170.6|7190.6|7189.6|7205.1|7204.1|7168.9|7167.9|6857
1695394800000|2023-09-22 15:00:00|7191.6|7190.6|7172.8|7170.8|7194.1|7193.1|7172.6|7170.6|10502
1695398400000|2023-09-22 16:00:00|7172.6|7170.6|7175.8|7173.8|7179.8|7177.8|7164.3|7162.3|1432
1695402000000|2023-09-22 17:00:00|7176.1|7174.1|7158.3|7156.3|7176.1|7174.1|7153.6|7151.6|995
1695405600000|2023-09-22 18:00:00|7158.1|7156.1|7153.1|7151.1|7159.3|7157.3|7147.1|7145.1|682
1695409200000|2023-09-22 19:00:00|7152.8|7150.8|7152.6|7150.6|7176.3|7174.3|7148.3|7146.3|1057
1695412800000|2023-09-22 20:00:00|7152.3|7148.3|7151.9|7147.9|7159.8|7155.8|7149.2|7145.2|0
1695592800000|2023-09-24 22:00:00|7157.2|7153.2|7160.7|7156.7|7165.2|7161.2|7156.8|7152.8|0
1695596400000|2023-09-24 23:00:00|7161.2|7157.2|7160.5|7156.5|7162.2|7158.2|7158|7154|0
1695600000000|2023-09-25 00:00:00|7160.1|7156.1|7156.9|7153.9|7160.5|7156.5|7144.9|7141.9|0
1695603600000|2023-09-25 01:00:00|7157|7154|7158.6|7155.6|7165.5|7162.5|7156.9|7153.9|0
1695607200000|2023-09-25 02:00:00|7157.8|7154.8|7167.1|7164.1|7167.1|7164.1|7156.8|7153.8|0
1695610800000|2023-09-25 03:00:00|7165.5|7162.5|7168.9|7165.9|7168.9|7165.9|7165.5|7162.5|0
1695614400000|2023-09-25 04:00:00|7169|7166|7169.2|7166.2|7170.8|7167.8|7167.3|7164.3|0
1695618000000|2023-09-25 05:00:00|7169.1|7166.1|7169.3|7166.3|7172.5|7169.5|7167.3|7164.3|0
1695621600000|2023-09-25 06:00:00|7169.8|7165.8|7160.1|7158.1|7174.3|7172.3|7155.3|7153.3|1809
1695625200000|2023-09-25 07:00:00|7159.6|7158.6|7188.5|7187.5|7202.5|7201.5|7152.1|7151.1|9484
1695628800000|2023-09-25 08:00:00|7188.8|7187.8|7125.8|7124.8|7195|7194|7118.8|7117.8|7287
1695632400000|2023-09-25 09:00:00|7125.5|7124.5|7145.8|7144.8|7148.8|7147.8|7119.3|7118.3|4240
1695636000000|2023-09-25 10:00:00|7145.5|7144.5|7146.3|7145.3|7149.8|7148.8|7127|7126|3196
1695639600000|2023-09-25 11:00:00|7149|7148|7124.9|7123.9|7155|7154|7121.7|7120.7|2792
1695643200000|2023-09-25 12:00:00|7124.7|7123.7|7119.2|7118.2|7129.2|7128.2|7106.2|7105.2|4505
1695646800000|2023-09-25 13:00:00|7118.9|7117.9|7113.7|7112.7|7119.7|7118.7|7087.7|7086.7|8503
1695650400000|2023-09-25 14:00:00|7113.9|7112.9|7096.2|7095.2|7117.4|7116.4|7089.2|7088.2|5615
1695654000000|2023-09-25 15:00:00|7096.7|7095.7|7129|7127|7135.2|7133.2|7095.7|7094.7|12641
1695657600000|2023-09-25 16:00:00|7129.2|7127.2|7127|7125|7135|7133|7121.5|7119.5|1766
1695661200000|2023-09-25 17:00:00|7126.7|7124.7|7130.7|7128.7|7137|7135|7121.7|7119.7|576
1695664800000|2023-09-25 18:00:00|7131.2|7129.2|7127.7|7125.7|7136|7134|7125.7|7123.7|351
1695668400000|2023-09-25 19:00:00|7128|7126|7135.2|7133.2|7137.5|7135.5|7121.2|7119.2|985
1695672000000|2023-09-25 20:00:00|7135.5|7133.5|7145|7141|7145.3|7141.3|7135.5|7133.3|0
1695675600000|2023-09-25 21:00:00|7144.8|7140.8|7140.2|7136.2|7145.3|7141.3|7139.4|7135.4|0
1695679200000|2023-09-25 22:00:00|7138.5|7134.5|7133.6|7129.6|7138.5|7134.5|7133.1|7129.1|0
1695682800000|2023-09-25 23:00:00|7133.1|7129.1|7131.4|7127.4|7134.5|7130.5|7129.7|7125.7|0
1695686400000|2023-09-26 00:00:00|7131.8|7127.8|7105.9|7102.9|7131.8|7127.8|7102.5|7099.5|0
1695690000000|2023-09-26 01:00:00|7104.2|7101.2|7097.2|7094.2|7109|7106|7095.5|7092.5|0
1695693600000|2023-09-26 02:00:00|7097.3|7094.3|7097.7|7094.7|7104.3|7101.3|7093.8|7090.8|0
1695697200000|2023-09-26 03:00:00|7097.8|7094.8|7110.1|7107.1|7111.8|7108.8|7097.7|7094.7|0
1695700800000|2023-09-26 04:00:00|7110.2|7107.2|7109.8|7106.8|7110.2|7107.2|7106.8|7103.8|0
1695704400000|2023-09-26 05:00:00|7111.4|7108.4|7106.7|7103.7|7114.7|7111.7|7099|7096|0
1695708000000|2023-09-26 06:00:00|7108.3|7105.3|7078.2|7076.2|7108.9|7106.2|7071|7069|2794
1695711600000|2023-09-26 07:00:00|7077.7|7076.7|7057.8|7056.8|7087.2|7086.2|7032.5|7031.5|14464
1695715200000|2023-09-26 08:00:00|7057.1|7056.1|7083.1|7082.1|7087.8|7086.8|7054.6|7053.6|6427
1695718800000|2023-09-26 09:00:00|7083.6|7082.6|7065.8|7064.8|7090.6|7089.6|7064.6|7063.6|4160
1695722400000|2023-09-26 10:00:00|7065.6|7064.6|7076.1|7075.1|7079.8|7078.8|7062.6|7061.6|3493
1695726000000|2023-09-26 11:00:00|7076.8|7075.8|7070.9|7069.9|7079.6|7078.6|7064.4|7063.4|2465
1695729600000|2023-09-26 12:00:00|7070.4|7069.4|7069.1|7068.1|7083.6|7082.6|7064.6|7063.6|3227
1695733200000|2023-09-26 13:00:00|7069.4|7068.4|7081.4|7080.4|7090.6|7089.6|7060.9|7059.9|5683
1695736800000|2023-09-26 14:00:00|7080.9|7079.9|7085.1|7084.1|7096.4|7095.4|7047.9|7046.9|6896
1695740400000|2023-09-26 15:00:00|7084.9|7083.9|7073.9|7071.9|7088.1|7087.1|7066.9|7064.9|9848
1695744000000|2023-09-26 16:00:00|7073.4|7071.4|7078.9|7076.9|7083.4|7081.4|7072.9|7070.9|1375
1695747600000|2023-09-26 17:00:00|7078.4|7076.4|7069.9|7067.9|7081.9|7079.9|7059.4|7057.4|1107
1695751200000|2023-09-26 18:00:00|7070.1|7068.1|7060.6|7058.6|7070.1|7068.1|7057.4|7055.4|797
1695754800000|2023-09-26 19:00:00|7060.4|7058.4|7059.1|7057.1|7063.1|7061.1|7053.4|7051.4|1544
1695758400000|2023-09-26 20:00:00|7058.9|7056.9|7067.4|7063.4|7072.8|7068.8|7058.1|7054.1|0
1695762000000|2023-09-26 21:00:00|7067.6|7063.6|7068.7|7064.7|7069.1|7065.1|7066.8|7062.8|0
1695765600000|2023-09-26 22:00:00|7069.8|7065.8|7065.2|7061.2|7070.9|7066.9|7063.6|7059.6|0
1695769200000|2023-09-26 23:00:00|7065.7|7061.7|7068.7|7064.7|7070|7066|7064.8|7060.8|0
1695772800000|2023-09-27 00:00:00|7068.8|7064.8|7061.1|7058.1|7072.5|7068.5|7057.7|7054.7|0
1695776400000|2023-09-27 01:00:00|7059.4|7056.4|7073.1|7070.1|7076.7|7073.7|7059.4|7056.4|0
1695780000000|2023-09-27 02:00:00|7071.5|7068.5|7073.4|7070.4|7078.5|7075.5|7071.4|7068.4|0
1695783600000|2023-09-27 03:00:00|7073.5|7070.5|7069.2|7066.2|7074.3|7071.3|7067.5|7064.5|0
1695787200000|2023-09-27 04:00:00|7069.3|7066.3|7078.9|7075.9|7078.9|7075.9|7065.9|7062.9|0
1695790800000|2023-09-27 05:00:00|7078.8|7075.8|7085.5|7082.5|7088.2|7085.2|7072|7069|0
1695794400000|2023-09-27 06:00:00|7083.9|7080.9|7080.9|7078.9|7089.6|7087.6|7077.1|7075.1|2203
1695798000000|2023-09-27 07:00:00|7080.4|7079.4|7097.1|7096.1|7099|7098|7054.6|7053.6|10528
1695801600000|2023-09-27 08:00:00|7096.9|7095.9|7090.8|7089.8|7107.4|7106.4|7084.9|7083.9|3746
1695805200000|2023-09-27 09:00:00|7091.1|7090.1|7085.1|7084.1|7100.6|7099.6|7077.8|7076.8|3387
1695808800000|2023-09-27 10:00:00|7084.8|7083.8|7077.8|7076.8|7086.8|7085.8|7067.8|7066.8|3291
1695812400000|2023-09-27 11:00:00|7077.6|7076.6|7087.6|7086.6|7089.6|7088.6|7066.3|7065.3|2960
1695816000000|2023-09-27 12:00:00|7087.3|7086.3|7082.6|7081.6|7089.1|7088.1|7067.6|7066.6|3215
1695819600000|2023-09-27 13:00:00|7081.6|7080.6|7083.8|7082.8|7099.3|7098.3|7074.1|7073.1|4162
1695823200000|2023-09-27 14:00:00|7084.6|7083.6|7056.3|7055.3|7088.3|7087.3|7052.8|7051.8|8138
1695826800000|2023-09-27 15:00:00|7056.8|7055.8|7055.3|7053.3|7074.3|7072.3|7051.3|7049.3|8186
1695830400000|2023-09-27 16:00:00|7055|7053|7051.3|7049.3|7058.8|7056.8|7044.8|7042.8|2686
1695834000000|2023-09-27 17:00:00|7051.5|7049.5|7042|7040|7056.5|7054.5|7027.5|7025.5|1706
1695837600000|2023-09-27 18:00:00|7041.8|7039.8|7070.3|7068.3|7072.5|7070.5|7034.3|7032.3|1240
1695841200000|2023-09-27 19:00:00|7070|7068|7076.8|7074.8|7086.3|7084.3|7064.8|7062.8|1795
1695844800000|2023-09-27 20:00:00|7077.3|7073.3|7088.1|7084.1|7089.6|7085.6|7077.3|7073.3|0
1695848400000|2023-09-27 21:00:00|7087.9|7083.9|7089.2|7085.2|7089.3|7085.3|7086.4|7082.4|0
1695852000000|2023-09-27 22:00:00|7089|7085|7079.4|7075.4|7089.2|7085.2|7073.5|7069.5|0
1695855600000|2023-09-27 23:00:00|7079.3|7075.3|7079.4|7075.4|7085.1|7081.1|7077|7073|0
1695859200000|2023-09-28 00:00:00|7079.7|7075.7|7082.4|7079.4|7085.7|7082.7|7073.9|7070.9|0
1695862800000|2023-09-28 01:00:00|7082.3|7079.3|7090.5|7087.5|7090.6|7087.6|7080.4|7077.4|0
1695866400000|2023-09-28 02:00:00|7088.9|7085.9|7071.1|7068.1|7092.2|7089.2|7070.2|7067.2|0
1695870000000|2023-09-28 03:00:00|7070.2|7067.2|7065.1|7062.1|7071.9|7068.9|7065.1|7062.1|0
1695873600000|2023-09-28 04:00:00|7063.5|7060.5|7064.2|7061.2|7064.2|7061.2|7046.6|7043.6|0
1695877200000|2023-09-28 05:00:00|7063.4|7060.4|7086.8|7083.8|7092.2|7089.2|7063.3|7060.3|0
1695880800000|2023-09-28 06:00:00|7087.3|7083.3|7068|7066|7089|7085.8|7067|7065|1628
1695884400000|2023-09-28 07:00:00|7067.5|7066.5|7079.5|7078.5|7108.5|7107.5|7060.5|7059.5|11034
1695888000000|2023-09-28 08:00:00|7079.8|7078.8|7066.5|7065.5|7082.5|7081.5|7045.8|7044.8|5756
1695891600000|2023-09-28 09:00:00|7066.3|7065.3|7084.5|7083.5|7086.7|7085.7|7042.5|7041.5|6690
1695895200000|2023-09-28 10:00:00|7085|7084|7094.5|7093.5|7100.7|7099.7|7079.5|7078.5|4601
1695898800000|2023-09-28 11:00:00|7094|7093|7089.1|7088.1|7095.5|7094.5|7077.9|7076.9|4050
1695902400000|2023-09-28 12:00:00|7088.9|7087.9|7087.6|7086.6|7114.4|7113.4|7081.4|7080.4|6130
1695906000000|2023-09-28 13:00:00|7087.1|7086.1|7093.6|7092.6|7104.1|7103.1|7080.9|7079.9|5830
1695909600000|2023-09-28 14:00:00|7093.4|7092.4|7111|7110|7112|7111|7087|7086|5376
1695913200000|2023-09-28 15:00:00|7110.8|7109.8|7131.5|7129.5|7133.8|7131.8|7106.3|7105.3|9323
1695916800000|2023-09-28 16:00:00|7131.8|7129.8|7127|7125|7139.8|7137.8|7123.8|7121.8|1939
1695920400000|2023-09-28 17:00:00|7127.3|7125.3|7115.8|7113.8|7129.5|7127.5|7110.8|7108.8|1215
1695924000000|2023-09-28 18:00:00|7116.3|7114.3|7118.5|7116.5|7124.5|7122.5|7107.5|7105.5|750
1695927600000|2023-09-28 19:00:00|7118.8|7116.8|7120|7118|7131.5|7129.5|7111.8|7109.8|1526
1695931200000|2023-09-28 20:00:00|7120.3|7118.3|7129.8|7125.8|7132.2|7128.2|7117.6|7113.6|0
1695934800000|2023-09-28 21:00:00|7129.6|7125.6|7127.6|7123.6|7129.8|7125.8|7125.9|7121.9|0
1695938400000|2023-09-28 22:00:00|7128.6|7124.6|7129|7125|7134.4|7130.4|7128.1|7124.1|0
1695942000000|2023-09-28 23:00:00|7129.3|7125.3|7120.1|7116.1|7129.3|7125.3|7119.8|7115.8|0
1695945600000|2023-09-29 00:00:00|7119.8|7115.8|7099|7096|7120.5|7116.5|7098.7|7095.7|0
1695949200000|2023-09-29 01:00:00|7099.1|7096.1|7104.3|7101.3|7107.6|7104.6|7099|7096|0
1695952800000|2023-09-29 02:00:00|7106|7103|7116.6|7113.6|7123.2|7120.2|7104.6|7101.6|0
1695956400000|2023-09-29 03:00:00|7118.3|7115.3|7121.5|7118.5|7121.6|7118.6|7113.6|7110.6|0
1695960000000|2023-09-29 04:00:00|7119.9|7116.9|7111.4|7108.4|7121.6|7118.6|7111.4|7108.4|0
1695963600000|2023-09-29 05:00:00|7113.1|7110.1|7125|7122|7127.8|7124.8|7108.3|7105.3|0
1695967200000|2023-09-29 06:00:00|7124.1|7121.1|7153.8|7151.8|7156|7154|7121.8|7119.8|2251
1695970800000|2023-09-29 07:00:00|7153.3|7152.3|7172.6|7171.6|7181.5|7180.5|7137.3|7136.3|12096
1695974400000|2023-09-29 08:00:00|7172.8|7171.8|7164.6|7163.6|7185.3|7184.3|7163.1|7162.1|5412
1695978000000|2023-09-29 09:00:00|7164.8|7163.8|7179.8|7178.8|7193.6|7192.6|7164.8|7163.8|7795
1695981600000|2023-09-29 10:00:00|7179.6|7178.6|7187.8|7186.8|7197.6|7196.6|7173.1|7172.1|4385
1695985200000|2023-09-29 11:00:00|7187.6|7186.6|7186.3|7185.3|7201.1|7200.1|7180.6|7179.6|4450
1695988800000|2023-09-29 12:00:00|7185.8|7184.8|7201.5|7200.5|7207|7206|7180.3|7179.3|4202
1695992400000|2023-09-29 13:00:00|7201.3|7200.3|7193.8|7192.8|7207|7206|7187.3|7186.3|3909
1695996000000|2023-09-29 14:00:00|7195.3|7194.3|7151.6|7150.6|7199.8|7198.8|7151.3|7150.3|7232
1695999600000|2023-09-29 15:00:00|7151.8|7150.8|7134.1|7132.1|7163.6|7162.6|7126.1|7124.1|17681
1696003200000|2023-09-29 16:00:00|7133.8|7131.8|7126.1|7124.1|7144.1|7142.1|7124.1|7122.1|2058
1696006800000|2023-09-29 17:00:00|7125.8|7123.8|7110.6|7108.6|7125.8|7123.8|7110.3|7108.3|1183
1696010400000|2023-09-29 18:00:00|7111.1|7109.1|7131.3|7129.3|7131.8|7129.8|7108.6|7106.6|802
1696014000000|2023-09-29 19:00:00|7131.1|7129.1|7118.6|7116.6|7132.6|7130.6|7115.1|7113.1|1871
1696017600000|2023-09-29 20:00:00|7118.3|7114.3|7125.1|7121.1|7131.6|7127.6|7112.9|7108.9|0
1696197600000|2023-10-01 22:00:00|7143.5|7139.5|7137.9|7133.9|7148|7144|7130.7|7126.7|0
1696201200000|2023-10-01 23:00:00|7138.4|7134.4|7144.7|7140.7|7147.2|7143.2|7135.5|7131.5|0
1696204800000|2023-10-02 00:00:00|7145.2|7141.2|7167.1|7164.1|7175.5|7172.5|7141|7137|0
1696208400000|2023-10-02 01:00:00|7166.7|7163.7|7170.4|7167.4|7175.5|7172.5|7166.6|7163.6|0
1696212000000|2023-10-02 02:00:00|7170.5|7167.5|7162.7|7159.7|7173.9|7170.9|7161.1|7158.1|0
1696215600000|2023-10-02 03:00:00|7162.8|7159.8|7159.3|7156.3|7166.1|7163.1|7156|7153|0
1696219200000|2023-10-02 04:00:00|7159.4|7156.4|7149.5|7146.5|7159.4|7156.4|7147.1|7144.1|0
1696222800000|2023-10-02 05:00:00|7149.4|7146.4|7132.7|7129.7|7154.9|7151.9|7127.7|7124.7|0
1696226400000|2023-10-02 06:00:00|7136.4|7133.4|7159.3|7157.3|7159.3|7157.3|7125.6|7123.6|1805
1696230000000|2023-10-02 07:00:00|7158.8|7157.8|7172.8|7171.8|7199.1|7198.1|7149.1|7148.1|10307
1696233600000|2023-10-02 08:00:00|7172.6|7171.6|7146.3|7145.3|7181.8|7180.8|7145.6|7144.6|3614
1696237200000|2023-10-02 09:00:00|7145.8|7144.8|7109.1|7108.1|7146.3|7145.3|7101.8|7100.8|6277
1696240800000|2023-10-02 10:00:00|7108.8|7107.8|7115.1|7114.1|7125.3|7124.3|7104.1|7103.1|4165
1696244400000|2023-10-02 11:00:00|7115.3|7114.3|7119.1|7118.1|7137.6|7136.6|7114.3|7113.3|2177
1696248000000|2023-10-02 12:00:00|7118.8|7117.8|7103.1|7102.1|7120.3|7119.3|7101.3|7100.3|3339
1696251600000|2023-10-02 13:00:00|7103.3|7102.3|7071.6|7070.6|7110.3|7109.3|7069.1|7068.1|6809
1696255200000|2023-10-02 14:00:00|7067.6|7066.6|7040.8|7039.8|7085.1|7084.1|7035.8|7034.8|11956
1696258800000|2023-10-02 15:00:00|7041.3|7040.3|7041.8|7039.8|7074.8|7072.8|7038.5|7036.5|14657
1696262400000|2023-10-02 16:00:00|7041.3|7039.3|7033.5|7031.5|7045|7043|7027.8|7025.8|2568
1696266000000|2023-10-02 17:00:00|7033.3|7031.3|7037.3|7035.3|7042.5|7040.5|7029.8|7027.8|1209
1696269600000|2023-10-02 18:00:00|7037|7035|7032|7030|7048.5|7046.5|7024.5|7022.5|1338
1696273200000|2023-10-02 19:00:00|7031.5|7029.5|7046.5|7044.5|7047.8|7045.8|7024.8|7022.8|1647
1696276800000|2023-10-02 20:00:00|7046.8|7044.8|7049.8|7045.8|7056.7|7052.7|7046.8|7044.8|0
1696280400000|2023-10-02 21:00:00|7049.6|7045.6|7047.8|7043.8|7050.6|7046.6|7047.1|7043.1|0
1696284000000|2023-10-02 22:00:00|7048.5|7044.5|7048|7044|7053.6|7049.6|7046.5|7042.5|0
1696287600000|2023-10-02 23:00:00|7048.1|7044.1|7048.9|7044.9|7053|7049|7043.4|7039.4|0
1696291200000|2023-10-03 00:00:00|7048.4|7044.4|7050.8|7047.8|7054.2|7051.2|7025.9|7022.9|0
1696294800000|2023-10-03 01:00:00|7049.2|7046.2|7045.8|7042.8|7050.9|7047.9|7037.4|7034.4|0
1696298400000|2023-10-03 02:00:00|7047.5|7044.5|7042.5|7039.5|7050.9|7047.9|7040.8|7037.8|0
1696302000000|2023-10-03 03:00:00|7044.2|7041.2|7037.6|7034.6|7044.4|7041.4|7035.8|7032.8|0
1696305600000|2023-10-03 04:00:00|7037.7|7034.7|7021.6|7018.6|7037.7|7034.7|7020|7017|0
1696309200000|2023-10-03 05:00:00|7020.8|7017.8|7030.3|7027.3|7030.3|7027.3|7008.5|7005.5|0
1696312800000|2023-10-03 06:00:00|7028.7|7025.7|7035.5|7033.5|7037.8|7035.8|7020.8|7018.8|2253
1696316400000|2023-10-03 07:00:00|7035|7034|7043.5|7042.5|7057.2|7056.2|7022.3|7021.3|9796
1696320000000|2023-10-03 08:00:00|7044|7043|7073.2|7072.2|7077.5|7076.5|7043.5|7042.5|5514
1696323600000|2023-10-03 09:00:00|7073.5|7072.5|7045.5|7044.5|7074.5|7073.5|7042.5|7041.5|4052
1696327200000|2023-10-03 10:00:00|7046|7045|7039|7038|7063|7062|7035|7034|3449
1696330800000|2023-10-03 11:00:00|7036.5|7035.5|7016.2|7015.2|7040.2|7039.2|7008.7|7007.7|4853
1696334400000|2023-10-03 12:00:00|7016.5|7015.5|6999.5|6998.5|7020|7019|6993.2|6992.2|6426
1696338000000|2023-10-03 13:00:00|6998.5|6997.5|7019.7|7018.7|7031.2|7030.2|6995|6994|6126
1696341600000|2023-10-03 14:00:00|7020|7019|7001.6|7000.6|7020|7019|6989.6|6988.6|10102
1696345200000|2023-10-03 15:00:00|7001.8|7000.8|7003.1|7001.1|7006.3|7004.6|6989.8|6988.8|14373
1696348800000|2023-10-03 16:00:00|7003.3|7001.3|7013.8|7011.8|7018.1|7016.1|7003.1|7001.1|2236
1696352400000|2023-10-03 17:00:00|7013.6|7011.6|6995.6|6993.6|7022.6|7020.6|6994.1|6992.1|2111
1696356000000|2023-10-03 18:00:00|6995.3|6993.3|7000.8|6998.8|7003.8|7001.8|6988.1|6986.1|1088
1696359600000|2023-10-03 19:00:00|7000.6|6998.6|7000.8|6998.8|7003.8|7001.8|6992.6|6990.6|1227
1696363200000|2023-10-03 20:00:00|7002.6|6998.6|6997.1|6993.1|7009.5|7005.5|6996.8|6992.8|0
1696366800000|2023-10-03 21:00:00|6997.3|6993.3|6996|6992|6997.4|6993.4|6995|6991|0
1696370400000|2023-10-03 22:00:00|6996.1|6992.1|7001.2|6997.2|7002.4|6998.4|6994.1|6990.1|0
1696374000000|2023-10-03 23:00:00|7000.8|6996.8|7002.3|6998.3|7003.4|6999.4|6994.2|6990.2|0
1696377600000|2023-10-04 00:00:00|7001.9|6997.9|6996.4|6993.4|7008.2|7005.2|6992.9|6989.9|0
1696381200000|2023-10-04 01:00:00|6997.2|6994.2|6982.6|6979.6|6999.7|6996.7|6969.2|6966.2|0
1696384800000|2023-10-04 02:00:00|6980.9|6977.9|6984.5|6981.5|6984.5|6981.5|6974.2|6971.2|0
1696388400000|2023-10-04 03:00:00|6984.4|6981.4|6967.4|6964.4|6987.8|6984.8|6963.6|6960.6|0
1696392000000|2023-10-04 04:00:00|6969|6966|6985.1|6982.1|6988.4|6985.4|6964.1|6961.1|0
1696395600000|2023-10-04 05:00:00|6986.7|6983.7|6987.7|6984.7|6994|6991|6973|6970|0
1696399200000|2023-10-04 06:00:00|6989.4|6986.4|6965.1|6963.1|6992.8|6990.8|6962.3|6960.3|3019
1696402800000|2023-10-04 07:00:00|6964.6|6963.6|6985.6|6984.6|6991.1|6990.1|6946.3|6945.3|12669
1696406400000|2023-10-04 08:00:00|6985.9|6984.9|7002.1|7001.1|7012.9|7011.9|6976.6|6975.6|6239
1696410000000|2023-10-04 09:00:00|7002.6|7001.6|7028.4|7027.4|7031.9|7030.9|6997.4|6996.4|5325
1696413600000|2023-10-04 10:00:00|7028.6|7027.6|7019.9|7018.9|7035.6|7034.6|7011.9|7010.9|3359
1696417200000|2023-10-04 11:00:00|7020.4|7019.4|7029.7|7028.7|7032.6|7031.6|7010.9|7009.9|3384
1696420800000|2023-10-04 12:00:00|7029.5|7028.5|7038.5|7037.5|7052|7051|7020.5|7019.5|4928
1696424400000|2023-10-04 13:00:00|7038.7|7037.7|7007.2|7006.2|7041.5|7040.5|7005.7|7004.7|5379
1696428000000|2023-10-04 14:00:00|7007|7006|6975.6|6974.6|7011.7|7010.7|6972.9|6971.9|8810
1696431600000|2023-10-04 15:00:00|6975.4|6974.4|7016.6|7014.6|7017.1|7015.1|6970.9|6969.9|13629
1696435200000|2023-10-04 16:00:00|7017.1|7015.1|7015.6|7013.6|7024.4|7022.4|7008.6|7006.6|2827
1696438800000|2023-10-04 17:00:00|7015.4|7013.4|6999.4|6997.4|7017.6|7015.6|6997.1|6995.1|1544
1696442400000|2023-10-04 18:00:00|6999.1|6997.1|7003.6|7001.6|7005.1|7003.1|6989.9|6987.9|1144
1696446000000|2023-10-04 19:00:00|7003.9|7001.9|7017.1|7015.1|7022.4|7020.4|7001.6|6999.6|1643
1696449600000|2023-10-04 20:00:00|7022.1|7020.1|7005.4|7001.4|7022.1|7020.1|7004.7|7000.7|0
1696453200000|2023-10-04 21:00:00|7005.7|7001.7|7007.8|7003.8|7008|7004|7004.2|7000.2|0
1696456800000|2023-10-04 22:00:00|7009.1|7005.1|7008.2|7004.2|7011|7007|7005.7|7001.7|0
1696460400000|2023-10-04 23:00:00|7008.7|7004.7|7011.6|7007.6|7011.6|7007.6|7006.7|7002.7|0
1696464000000|2023-10-05 00:00:00|7011.5|7007.5|7014.3|7011.3|7014.3|7011.3|6994.1|6991.1|0
1696467600000|2023-10-05 01:00:00|7014.2|7011.2|7029.6|7026.6|7029.6|7026.6|7012.6|7009.6|0
1696471200000|2023-10-05 02:00:00|7027.9|7024.9|7021.5|7018.5|7028|7025|7021.2|7018.2|0
1696474800000|2023-10-05 03:00:00|7023.2|7020.2|7037.8|7034.8|7037.9|7034.9|7023.2|7020.2|0
1696478400000|2023-10-05 04:00:00|7036.9|7033.9|7030.4|7027.4|7037.8|7034.8|7026.4|7023.4|0
1696482000000|2023-10-05 05:00:00|7029.6|7026.6|7025.4|7022.4|7030.4|7027.4|7018|7015|0
1696485600000|2023-10-05 06:00:00|7025.9|7021.9|7000.1|6998.1|7027.6|7025.6|6998.6|6996.6|1985
1696489200000|2023-10-05 07:00:00|6999.6|6998.6|6991.1|6990.1|7003.9|7002.9|6974.4|6973.4|9696
1696492800000|2023-10-05 08:00:00|6990.9|6989.9|6981.1|6980.1|7019.6|7018.6|6980.9|6979.9|5066
1696496400000|2023-10-05 09:00:00|6980.9|6979.9|6983.6|6982.6|6986.1|6985.1|6968.1|6967.1|4123
1696500000000|2023-10-05 10:00:00|6983.9|6982.9|6999.9|6998.9|7006.6|7005.6|6979.4|6978.4|2791
1696503600000|2023-10-05 11:00:00|7000.1|6999.1|7015.9|7014.9|7017.9|7016.9|6992.1|6991.1|3002
1696507200000|2023-10-05 12:00:00|7015.4|7014.4|7002.1|7001.1|7025.4|7024.4|6997.1|6996.1|7565
1696510800000|2023-10-05 13:00:00|7001.9|7000.9|7025.5|7024.5|7025.5|7024.5|6997.5|6996.5|8097
1696514400000|2023-10-05 14:00:00|7026|7025|7000.4|6999.4|7026|7025|6996.2|6995.2|6072
1696518000000|2023-10-05 15:00:00|7000.2|6999.2|7001.9|6999.9|7007.4|7005.4|6988.2|6987.2|8930
1696521600000|2023-10-05 16:00:00|7002.2|7000.2|7000.7|6998.7|7011.9|7009.9|6996.9|6994.9|1640
1696525200000|2023-10-05 17:00:00|7000.4|6998.4|7019.7|7017.7|7021.9|7019.9|6993.2|6991.2|1569
1696528800000|2023-10-05 18:00:00|7019.4|7017.4|7024.2|7022.2|7028.9|7026.9|7013.9|7011.9|1003
1696532400000|2023-10-05 19:00:00|7024.4|7022.4|7018.2|7016.2|7026.2|7024.2|7014.9|7012.9|972
1696536000000|2023-10-05 20:00:00|7020|7016|7018.2|7014.2|7024.3|7020.3|7015.1|7011.1|0
1696539600000|2023-10-05 21:00:00|7018.3|7014.3|7016.2|7012.2|7018.8|7014.8|7014.7|7010.7|0
1696543200000|2023-10-05 22:00:00|7016.4|7012.4|7017|7013|7018.7|7014.7|7015.8|7011.8|0
1696546800000|2023-10-05 23:00:00|7016.9|7012.9|7013.2|7009.2|7017.8|7013.8|7012|7008|0
1696550400000|2023-10-06 00:00:00|7013.7|7009.7|7019.3|7016.3|7019.3|7016.3|7009.2|7006.2|0
1696554000000|2023-10-06 01:00:00|7017.6|7014.6|7019.3|7016.3|7025.9|7022.9|7015.8|7012.8|0
1696557600000|2023-10-06 02:00:00|7019.2|7016.2|7030.8|7027.8|7033|7030|7017.5|7014.5|0
1696561200000|2023-10-06 03:00:00|7030|7027|7024.1|7021.1|7030.8|7027.8|7020.8|7017.8|0
1696564800000|2023-10-06 04:00:00|7025.8|7022.8|7020.2|7017.2|7027.5|7024.5|7018.5|7015.5|0
1696568400000|2023-10-06 05:00:00|7020.1|7017.1|7011|7008|7020.2|7017.2|7006.7|7003.7|0
1696572000000|2023-10-06 06:00:00|7009.4|7006.4|7020.9|7018.9|7028.2|7026.2|7007.7|7005.7|1648
1696575600000|2023-10-06 07:00:00|7021.2|7019.2|7030.3|7029.3|7038.4|7037.4|7006.7|7005.7|7079
1696579200000|2023-10-06 08:00:00|7030.8|7029.8|7014.3|7013.3|7038.3|7037.3|7014|7013|3215
1696582800000|2023-10-06 09:00:00|7014.5|7013.5|7038|7037|7038.3|7037.3|7010.3|7009.3|3290
1696586400000|2023-10-06 10:00:00|7038.3|7037.3|7047.8|7046.8|7059.8|7058.8|7034|7033|3461
1696590000000|2023-10-06 11:00:00|7048|7047|7043.3|7042.3|7059.3|7058.3|7041.3|7040.3|2298
1696593600000|2023-10-06 12:00:00|7043.8|7042.8|6994|6993|7053.3|7052.3|6979.8|6978.8|11902
1696597200000|2023-10-06 13:00:00|6992.5|6991.5|7008.8|7007.8|7039.5|7038.5|6984.5|6983.5|8897
1696600800000|2023-10-06 14:00:00|7008.5|7007.5|7032.6|7031.6|7034.9|7033.9|6981.9|6980.9|8031
1696604400000|2023-10-06 15:00:00|7032.9|7031.9|7090.9|7088.9|7091.4|7089.4|7030.4|7029.4|13967
1696608000000|2023-10-06 16:00:00|7090.6|7088.6|7077.4|7075.4|7095.6|7093.6|7075.1|7073.1|2594
1696611600000|2023-10-06 17:00:00|7077.1|7075.1|7091.6|7089.6|7093.4|7091.4|7077.1|7075.1|712
1696615200000|2023-10-06 18:00:00|7091.4|7089.4|7098.4|7096.4|7101.6|7099.6|7087.9|7085.9|951
1696618800000|2023-10-06 19:00:00|7098.1|7096.1|7090.4|7088.4|7101.4|7099.4|7087.4|7085.4|1690
1696622400000|2023-10-06 20:00:00|7091|7087|7097.7|7093.7|7100.7|7096.7|7089.7|7085.7|0
1696802400000|2023-10-08 22:00:00|7045.9|7041.9|7032.6|7028.6|7046.6|7042.6|7025.3|7021.3|0
1696806000000|2023-10-08 23:00:00|7032.9|7028.9|7044.5|7040.5|7045.3|7041.3|7029.7|7025.7|0
1696809600000|2023-10-09 00:00:00|7044|7040|7041.5|7038.5|7047.3|7044.3|7035.2|7031.2|0
1696813200000|2023-10-09 01:00:00|7041.2|7038.2|7042.1|7039.1|7042.1|7039.1|7028.6|7025.6|0
1696816800000|2023-10-09 02:00:00|7040.4|7037.4|7038.5|7035.5|7045.4|7042.4|7037|7034|0
1696820400000|2023-10-09 03:00:00|7037.2|7034.2|7025.7|7022.7|7038|7035|7024|7021|0
1696824000000|2023-10-09 04:00:00|7027.9|7024.9|7035|7032|7038.2|7035.2|7026.3|7023.3|0
1696827600000|2023-10-09 05:00:00|7033.3|7030.3|7031.8|7028.8|7041.7|7038.7|7028.2|7025.2|0
1696831200000|2023-10-09 06:00:00|7033.5|7030.5|7039.1|7037.1|7059.4|7057.4|7033.5|7030|2270
1696834800000|2023-10-09 07:00:00|7038.6|7037.6|7015.8|7014.8|7047.6|7046.6|6979.4|6978.4|13254
1696838400000|2023-10-09 08:00:00|7015|7014|7048|7047|7048.8|7047.8|7003|7002|4492
1696842000000|2023-10-09 09:00:00|7047.5|7046.5|7042|7041|7059.8|7058.8|7036.8|7035.8|4043
1696845600000|2023-10-09 10:00:00|7041.8|7040.8|7030.8|7029.8|7050.5|7049.5|7029.8|7028.8|2049
1696849200000|2023-10-09 11:00:00|7031.8|7030.8|7020.1|7019.1|7035.5|7034.5|7013.3|7012.3|2601
1696852800000|2023-10-09 12:00:00|7019.8|7018.8|7012.3|7011.3|7034.1|7033.1|7011.8|7010.8|3238
1696856400000|2023-10-09 13:00:00|7012.1|7011.1|7045.1|7044.1|7045.3|7044.3|7008.8|7007.8|5971
1696860000000|2023-10-09 14:00:00|7044.8|7043.8|7012.1|7011.1|7046.6|7045.6|7005.8|7004.8|6578
1696863600000|2023-10-09 15:00:00|7011.8|7010.8|7024.6|7022.6|7025.3|7023.3|7008.1|7007.1|7910
1696867200000|2023-10-09 16:00:00|7024.1|7022.1|7022.1|7020.1|7035.1|7033.1|7018.3|7016.3|1376
1696870800000|2023-10-09 17:00:00|7022.3|7020.3|7058.6|7056.6|7058.6|7056.6|7020.6|7018.6|1276
1696874400000|2023-10-09 18:00:00|7058.8|7056.8|7064.1|7062.1|7067.6|7065.6|7055.6|7053.6|912
1696878000000|2023-10-09 19:00:00|7063.8|7061.8|7056.3|7054.3|7065.1|7063.1|7054.3|7052.3|1705
1696881600000|2023-10-09 20:00:00|7057.6|7053.6|7056.1|7052.1|7062.6|7058.6|7055.6|7051.6|0
1696885200000|2023-10-09 21:00:00|7056|7052|7055.9|7051.9|7057.5|7053.5|7055.9|7051.9|0
1696888800000|2023-10-09 22:00:00|7056.8|7052.8|7055.6|7051.6|7056.9|7052.9|7054.1|7050.1|0
1696892400000|2023-10-09 23:00:00|7055.3|7051.3|7057.5|7053.5|7057.9|7053.9|7055|7051|0
1696896000000|2023-10-10 00:00:00|7057.9|7053.9|7080.7|7077.7|7084.1|7081.1|7056.2|7052.2|0
1696899600000|2023-10-10 01:00:00|7082.3|7079.3|7081.2|7078.2|7088.1|7085.1|7079.3|7076.3|0
1696903200000|2023-10-10 02:00:00|7081.1|7078.1|7080|7077|7088.5|7085.5|7080|7077|0
1696906800000|2023-10-10 03:00:00|7080.8|7077.8|7082|7079|7083.7|7080.7|7078.8|7075.8|0
1696910400000|2023-10-10 04:00:00|7081.2|7078.2|7081.1|7078.1|7084.3|7081.3|7078.6|7075.6|0
1696914000000|2023-10-10 05:00:00|7081|7078|7085.7|7082.7|7089.2|7086.2|7073.8|7070.8|0
1696917600000|2023-10-10 06:00:00|7084|7081|7085.3|7083.3|7088.3|7086.3|7070.8|7068.8|2697
1696921200000|2023-10-10 07:00:00|7084.8|7083.8|7111|7110|7124.8|7123.8|7083.6|7082.6|13848
1696924800000|2023-10-10 08:00:00|7111.2|7110.2|7121.7|7120.7|7130.5|7129.5|7096.2|7095.2|6561
1696928400000|2023-10-10 09:00:00|7122.5|7121.5|7123|7122|7127|7126|7108|7107|3766
1696932000000|2023-10-10 10:00:00|7122.5|7121.5|7131.7|7130.7|7137|7136|7118.7|7117.7|3096
1696935600000|2023-10-10 11:00:00|7131.5|7130.5|7116.1|7115.1|7135.5|7134.5|7113.1|7112.1|3294
1696939200000|2023-10-10 12:00:00|7116.3|7115.3|7124.6|7123.6|7126.6|7125.6|7106.1|7105.1|4221
1696942800000|2023-10-10 13:00:00|7124.8|7123.8|7139.1|7138.1|7140.1|7139.1|7121.8|7120.8|5417
1696946400000|2023-10-10 14:00:00|7139.6|7138.6|7157.9|7156.9|7171.9|7170.9|7138.1|7137.1|7543
1696950000000|2023-10-10 15:00:00|7158.1|7157.1|7135.1|7133.1|7169.1|7167.1|7132.9|7130.9|15047
1696953600000|2023-10-10 16:00:00|7134.9|7132.9|7121.4|7119.4|7136.9|7134.9|7119.4|7117.4|4092
1696957200000|2023-10-10 17:00:00|7120.6|7118.6|7119.6|7117.6|7120.9|7118.9|7101.9|7099.9|2207
1696960800000|2023-10-10 18:00:00|7119.9|7117.9|7115.6|7113.6|7126.9|7124.9|7111.6|7109.6|1242
1696964400000|2023-10-10 19:00:00|7115.4|7113.4|7110.6|7108.6|7118.4|7116.4|7109.4|7107.4|1699
1696968000000|2023-10-10 20:00:00|7110.7|7106.7|7111.4|7107.4|7114.4|7110.4|7108.6|7104.6|7
1696971600000|2023-10-10 21:00:00|7111.6|7107.6|7110.9|7106.9|7112.2|7108.2|7110.2|7106.2|0
1696975200000|2023-10-10 22:00:00|7111|7107|7117.2|7113.2|7118.1|7114.1|7108.9|7104.9|0
1696978800000|2023-10-10 23:00:00|7117.5|7113.5|7120.5|7116.5|7121.5|7117.5|7117.2|7113.2|0
1696982400000|2023-10-11 00:00:00|7120|7116|7116.2|7113.2|7130|7127|7116.2|7113.2|0
1696986000000|2023-10-11 01:00:00|7114.5|7111.5|7119.5|7116.5|7122.9|7119.9|7112.9|7109.9|0
1696989600000|2023-10-11 02:00:00|7117.9|7114.9|7127.7|7124.7|7129.4|7126.4|7116.2|7113.2|0
1696993200000|2023-10-11 03:00:00|7126|7123|7120.3|7117.3|7127.7|7124.7|7116.3|7113.3|0
1696996800000|2023-10-11 04:00:00|7122|7119|7117|7114|7128.3|7125.3|7114.7|7111.7|0
1697000400000|2023-10-11 05:00:00|7116.2|7113.2|7113.9|7110.9|7127.1|7124.1|7113.1|7110.1|0
1697004000000|2023-10-11 06:00:00|7112.3|7109.3|7092.1|7090.1|7114.4|7110.9|7092.1|7090.1|2675
1697007600000|2023-10-11 07:00:00|7091.6|7090.6|7109.2|7108.2|7133.7|7132.7|7075.4|7074.4|13165
1697011200000|2023-10-11 08:00:00|7108.2|7107.2|7121.2|7120.2|7131.7|7130.7|7089.2|7088.2|5724
1697014800000|2023-10-11 09:00:00|7121.4|7120.4|7118.9|7117.9|7132.4|7131.4|7113.9|7112.9|3212
1697018400000|2023-10-11 10:00:00|7119.9|7118.9|7125.2|7124.2|7133.9|7132.9|7118.2|7117.2|3597
1697022000000|2023-10-11 11:00:00|7124.4|7123.4|7139.7|7138.7|7143.2|7142.2|7122.4|7121.4|2676
1697025600000|2023-10-11 12:00:00|7139.9|7138.9|7156.2|7155.2|7157.9|7156.9|7136.2|7135.2|3875
1697029200000|2023-10-11 13:00:00|7155.9|7154.9|7158|7157|7167.3|7166.3|7142.9|7141.9|5203
1697032800000|2023-10-11 14:00:00|7158.3|7157.3|7148|7147|7162.5|7161.5|7132.3|7131.3|5606
1697036400000|2023-10-11 15:00:00|7147.8|7146.8|7130|7128|7153.3|7152.3|7124.8|7122.8|9190
1697040000000|2023-10-11 16:00:00|7129.8|7127.8|7122.8|7120.8|7131.3|7129.3|7117.8|7115.8|2043
1697043600000|2023-10-11 17:00:00|7122.3|7120.3|7120|7118|7126.5|7124.5|7113.8|7111.8|1234
1697047200000|2023-10-11 18:00:00|7119.8|7117.8|7131.5|7129.5|7133.8|7131.8|7119.3|7117.3|643
1697050800000|2023-10-11 19:00:00|7131.3|7129.3|7140.3|7138.3|7141.3|7139.3|7129.5|7127.5|708
1697054400000|2023-10-11 20:00:00|7140|7138|7152.2|7148.2|7153.1|7149.1|7139.6|7135.6|0
1697058000000|2023-10-11 21:00:00|7152.5|7148.5|7150.6|7146.6|7152.5|7148.5|7150.1|7146.1|0
1697061600000|2023-10-11 22:00:00|7149.9|7145.9|7150.9|7146.9|7151.3|7147.3|7146.7|7142.7|0
1697065200000|2023-10-11 23:00:00|7151.2|7147.2|7154.1|7150.1|7154.4|7150.4|7150.1|7146.1|0
1697068800000|2023-10-12 00:00:00|7153.6|7149.6|7154.5|7151.5|7158.1|7154.1|7142.9|7139.9|0
1697072400000|2023-10-12 01:00:00|7152.8|7149.8|7157.6|7154.6|7161.4|7158.4|7152.7|7149.7|0
1697076000000|2023-10-12 02:00:00|7156|7153|7152.5|7149.5|7157.6|7154.6|7149.2|7146.2|0
1697079600000|2023-10-12 03:00:00|7150.9|7147.9|7158.2|7155.2|7159.8|7156.8|7150.9|7147.9|0
1697083200000|2023-10-12 04:00:00|7159|7156|7164.8|7161.8|7166.5|7163.5|7156.7|7153.7|0
1697086800000|2023-10-12 05:00:00|7163.1|7160.1|7166|7163|7167.4|7164.4|7157.5|7154.5|0
1697090400000|2023-10-12 06:00:00|7166.5|7162.5|7173.5|7171.5|7184.3|7182.3|7161.8|7159.8|1883
1697094000000|2023-10-12 07:00:00|7173.3|7171.3|7142.5|7141.5|7181.8|7180.8|7138|7137|9160
1697097600000|2023-10-12 08:00:00|7142.3|7141.3|7167.5|7166.5|7168|7167|7138.8|7137.8|3235
1697101200000|2023-10-12 09:00:00|7167.8|7166.8|7169.6|7168.6|7175.8|7174.8|7161.3|7160.3|3636
1697104800000|2023-10-12 10:00:00|7169.8|7168.8|7161.1|7160.1|7174.8|7173.8|7159.8|7158.8|1991
1697108400000|2023-10-12 11:00:00|7161.3|7160.3|7160.3|7159.3|7165.8|7164.8|7150.6|7149.6|2304
1697112000000|2023-10-12 12:00:00|7159.8|7158.8|7137|7136|7165.8|7164.8|7135.8|7134.8|5681
1697115600000|2023-10-12 13:00:00|7137.5|7136.5|7110.5|7109.5|7143|7142|7103.8|7102.8|6583
1697119200000|2023-10-12 14:00:00|7110.3|7109.3|7107.1|7106.1|7124.9|7123.9|7098.4|7097.4|5789
1697122800000|2023-10-12 15:00:00|7106.9|7105.9|7106.6|7104.6|7108.1|7107.1|7096.9|7095.9|7845
1697126400000|2023-10-12 16:00:00|7106.9|7104.9|7106.4|7104.4|7114.9|7112.9|7104.1|7102.1|1405
1697130000000|2023-10-12 17:00:00|7106.1|7104.1|7070.9|7068.9|7106.1|7104.1|7069.6|7067.6|2107
1697133600000|2023-10-12 18:00:00|7070.6|7068.6|7077.4|7075.4|7082.1|7080.1|7057.9|7055.9|1543
1697137200000|2023-10-12 19:00:00|7077.6|7075.6|7084.4|7082.4|7088.6|7086.6|7075.4|7073.4|1142
1697140800000|2023-10-12 20:00:00|7084.1|7082.1|7084.8|7080.8|7090.7|7086.7|7083|7079|0
1697144400000|2023-10-12 21:00:00|7084.6|7080.6|7084.7|7080.7|7085.8|7081.8|7084.6|7080.6|0
1697148000000|2023-10-12 22:00:00|7085.8|7081.8|7085.9|7081.9|7086.8|7082.8|7080.8|7076.8|0
1697151600000|2023-10-12 23:00:00|7086|7082|7087.9|7083.9|7090|7086|7083.6|7079.6|0
1697155200000|2023-10-13 00:00:00|7088.4|7084.4|7106.3|7103.3|7110|7107|7087.9|7083.9|0
1697158800000|2023-10-13 01:00:00|7106.2|7103.2|7103.4|7100.4|7111.6|7108.6|7102|7099|0
1697162400000|2023-10-13 02:00:00|7103.3|7100.3|7099.9|7096.9|7111.7|7108.7|7099.9|7096.9|0
1697166000000|2023-10-13 03:00:00|7101.5|7098.5|7094.9|7091.9|7103.2|7100.2|7093.3|7090.3|0
1697169600000|2023-10-13 04:00:00|7094.8|7091.8|7090|7087|7100.8|7097.8|7090|7087|0
1697173200000|2023-10-13 05:00:00|7091.7|7088.7|7082.2|7079.2|7094.9|7091.9|7080.6|7077.6|0
1697176800000|2023-10-13 06:00:00|7082.7|7078.7|7088.1|7086.1|7089.9|7087.9|7071.1|7069.1|1667
1697180400000|2023-10-13 07:00:00|7087.6|7086.6|7089.5|7088.5|7110.4|7109.4|7087.1|7086.1|6632
1697184000000|2023-10-13 08:00:00|7089.7|7088.7|7081|7080|7104.2|7103.2|7072|7071|3461
1697187600000|2023-10-13 09:00:00|7080.7|7079.7|7038|7037|7084.5|7083.5|7035.2|7034.2|5067
1697191200000|2023-10-13 10:00:00|7037.2|7036.2|7050.5|7049.5|7053|7052|7031|7030|4527
1697194800000|2023-10-13 11:00:00|7051|7050|7047.3|7046.3|7062|7061|7042.2|7041.2|3230
1697198400000|2023-10-13 12:00:00|7047.6|7046.6|7063.8|7062.8|7065.3|7064.3|7029.3|7028.3|3844
1697202000000|2023-10-13 13:00:00|7064.1|7063.1|7055.1|7054.1|7070.1|7069.1|7052.1|7051.1|4506
1697205600000|2023-10-13 14:00:00|7051.3|7050.3|7014.3|7013.3|7056.1|7055.1|7012.3|7011.3|6179
1697209200000|2023-10-13 15:00:00|7014|7013|6998.5|6996.5|7015.8|7014.8|6994.3|6992.3|12993
1697212800000|2023-10-13 16:00:00|6997.5|6995.5|7003.5|7001.5|7015.3|7013.3|6994.8|6992.8|3120
1697216400000|2023-10-13 17:00:00|7003.3|7001.3|6996.8|6994.8|7005|7003|6979.8|6977.8|1768
1697220000000|2023-10-13 18:00:00|6996.5|6994.5|6996.5|6994.5|7004|7002|6990.5|6988.5|820
1697223600000|2023-10-13 19:00:00|6996.8|6994.8|6994.5|6992.5|7003.5|7001.5|6987.8|6985.8|1776
1697227200000|2023-10-13 20:00:00|6996.2|6992.2|6988.3|6984.3|6996.9|6992.9|6985|6981|0
1697407200000|2023-10-15 22:00:00|7011.2|7007.2|7013.2|7009.2|7016.5|7012.5|7007.8|7003.8|0
1697410800000|2023-10-15 23:00:00|7013.3|7009.3|7019.4|7015.4|7020.2|7016.2|7011.5|7007.5|0
1697414400000|2023-10-16 00:00:00|7019.8|7015.8|7009.1|7006.1|7026.4|7022.4|7005.7|7002.7|0
1697418000000|2023-10-16 01:00:00|7009.9|7006.9|7010.7|7007.7|7019|7016|7007.4|7004.4|0
1697421600000|2023-10-16 02:00:00|7009.9|7006.9|7007.2|7004.2|7015.8|7012.8|7004.9|7001.9|0
1697425200000|2023-10-16 03:00:00|7008.9|7005.9|7007.3|7004.3|7008.9|7005.9|6994.4|6991.4|0
1697428800000|2023-10-16 04:00:00|7006.5|7003.5|7011.9|7008.9|7011.9|7008.9|7002.2|6999.2|0
1697432400000|2023-10-16 05:00:00|7012.2|7009.2|7005.2|7002.2|7013.8|7010.8|6994.8|6991.8|0
1697436000000|2023-10-16 06:00:00|7005.7|7001.7|7031|7029|7038.5|7036.5|7000.3|6998.3|2177
1697439600000|2023-10-16 07:00:00|7030.5|7029.5|6986.2|6985.2|7043.3|7042.3|6979|6978|9064
1697443200000|2023-10-16 08:00:00|6986.7|6985.7|6992.7|6991.7|7004.2|7003.2|6963|6962|5375
1697446800000|2023-10-16 09:00:00|6993|6992|7001.5|7000.5|7001.7|7000.7|6985.5|6984.5|4649
1697450400000|2023-10-16 10:00:00|7000.7|6999.7|7017.2|7016.2|7017.5|7016.5|6990.2|6989.2|16596
1697454000000|2023-10-16 11:00:00|7017|7016|7013.6|7012.6|7023.3|7022.3|7005.5|7004.5|2705
1697457600000|2023-10-16 12:00:00|7013.8|7012.8|7021.3|7020.3|7023.8|7022.8|7003.8|7002.8|4695
1697461200000|2023-10-16 13:00:00|7021.6|7020.6|7020.1|7019.1|7029.1|7028.1|7009.8|7008.8|10082
1697464800000|2023-10-16 14:00:00|7020.6|7019.6|7044.8|7043.8|7049.5|7048.5|7015.1|7014.1|6109
1697468400000|2023-10-16 15:00:00|7045|7044|7023|7021|7047.8|7046.8|7018.3|7016.3|15656
1697472000000|2023-10-16 16:00:00|7023.5|7021.5|7026|7024|7029.8|7027.8|7020.8|7018.8|1027
1697475600000|2023-10-16 17:00:00|7026.3|7024.3|7031.3|7029.3|7035.3|7033.3|7008.3|7006.3|807
1697479200000|2023-10-16 18:00:00|7031.5|7029.5|7030.8|7028.8|7031.8|7029.8|7021|7019|449
1697482800000|2023-10-16 19:00:00|7030.5|7028.5|7029.5|7027.5|7036.3|7034.3|7026.8|7024.8|1123
1697486400000|2023-10-16 20:00:00|7030.7|7026.7|7038.3|7034.3|7040.3|7036.3|7029.4|7025.4|0
1697490000000|2023-10-16 21:00:00|7038.4|7034.4|7039.4|7035.4|7040|7036|7038.4|7034.4|0
1697493600000|2023-10-16 22:00:00|7038.9|7034.9|7030.3|7026.3|7039.4|7035.4|7029.8|7025.8|0
1697497200000|2023-10-16 23:00:00|7030.7|7026.7|7031.7|7027.7|7033.2|7029.2|7024.3|7020.3|0
1697500800000|2023-10-17 00:00:00|7032|7028|7036.8|7033.8|7042|7039|7029.2|7025.2|0
1697504400000|2023-10-17 01:00:00|7035.2|7032.2|7023.9|7020.9|7036.8|7033.8|7023.6|7020.6|0
1697508000000|2023-10-17 02:00:00|7022.3|7019.3|7017.6|7014.6|7025.6|7022.6|7017.3|7014.3|0
1697511600000|2023-10-17 03:00:00|7019.2|7016.2|7019.4|7016.4|7029.4|7026.4|7016.8|7013.8|0
1697515200000|2023-10-17 04:00:00|7017.8|7014.8|7013.1|7010.1|7019.7|7016.7|7013.1|7010.1|0
1697518800000|2023-10-17 05:00:00|7013.2|7010.2|7025.4|7022.4|7025.4|7022.4|7011.3|7008.3|0
1697522400000|2023-10-17 06:00:00|7023.8|7020.8|7009|7007|7029.5|7027.5|7007.3|7005.3|1616
1697526000000|2023-10-17 07:00:00|7008.5|7007.5|7048.1|7047.1|7050.6|7049.6|7004|7003|16122
1697529600000|2023-10-17 08:00:00|7048.4|7047.4|7014.4|7013.4|7052.9|7051.9|7005.4|7004.4|9521
1697533200000|2023-10-17 09:00:00|7013.9|7012.9|7023.6|7022.6|7035.9|7034.9|7013.6|7012.6|10093
1697536800000|2023-10-17 10:00:00|7023.9|7022.9|7015.1|7014.1|7025.6|7024.6|7002.4|7001.4|8363
1697540400000|2023-10-17 11:00:00|7014.9|7013.9|7011.2|7010.2|7017.1|7016.1|6995.9|6994.9|3940
1697544000000|2023-10-17 12:00:00|7010.5|7009.5|6983|6982|7013.2|7012.2|6981.2|6980.2|5041
1697547600000|2023-10-17 13:00:00|6983.5|6982.5|6982|6981|6994.7|6993.7|6968.5|6967.5|13199
1697551200000|2023-10-17 14:00:00|6981.5|6980.5|7025.1|7024.1|7025.9|7024.9|6974|6973|10639
1697554800000|2023-10-17 15:00:00|7025.6|7024.6|7040.9|7038.9|7046.4|7044.4|7020.1|7019.1|13614
1697558400000|2023-10-17 16:00:00|7041.4|7039.4|7036.4|7034.4|7058.1|7056.1|7034.1|7032.1|2848
1697562000000|2023-10-17 17:00:00|7036.9|7034.9|7021.6|7019.6|7040.9|7038.9|7017.6|7015.6|1290
1697565600000|2023-10-17 18:00:00|7021.9|7019.9|7018.1|7016.1|7029.9|7027.9|7014.9|7012.9|721
1697569200000|2023-10-17 19:00:00|7018.4|7016.4|7031.4|7029.4|7031.4|7029.4|7015.6|7013.6|1105
1697572800000|2023-10-17 20:00:00|7031.3|7027.3|7029.1|7025.1|7034.2|7030.2|7023.4|7019.4|34153
1697576400000|2023-10-17 21:00:00|7028.4|7024.4|7027.1|7023.1|7029.3|7025.3|7026.8|7022.8|0
1697580000000|2023-10-17 22:00:00|7027|7023|7022.5|7018.5|7027.2|7023.2|7021.8|7017.8|0
1697583600000|2023-10-17 23:00:00|7023|7019|7013.7|7009.7|7024.5|7020.5|7013.7|7009.7|0
1697587200000|2023-10-18 00:00:00|7013.5|7009.5|6995|6992|7014.9|7010.9|6994.4|6991.4|0
1697590800000|2023-10-18 01:00:00|6994.2|6991.2|7013|7010|7014.7|7011.7|6993.3|6990.3|0
1697594400000|2023-10-18 02:00:00|7014.7|7011.7|7023.8|7020.8|7026.3|7023.3|7014.7|7011.7|0
1697598000000|2023-10-18 03:00:00|7025.5|7022.5|7025.4|7022.4|7027.2|7024.2|7016.7|7013.7|0
1697601600000|2023-10-18 04:00:00|7026.2|7023.2|7024|7021|7032.5|7029.5|7023.7|7020.7|0
1697605200000|2023-10-18 05:00:00|7022.4|7019.4|7034.1|7031.1|7045.6|7042.6|7008.4|7005.4|0
1697608800000|2023-10-18 06:00:00|7033.3|7030.3|7012.6|7010.6|7036.3|7033.9|7012.4|7010.4|2505
1697612400000|2023-10-18 07:00:00|7012.1|7011.1|7031.1|7030.1|7032.4|7031.4|6995.9|6994.9|11255
1697616000000|2023-10-18 08:00:00|7030.9|7029.9|7039.4|7038.4|7044.1|7043.1|7014.4|7013.4|10801
1697619600000|2023-10-18 09:00:00|7039.1|7038.1|7016.6|7015.6|7046.9|7045.9|7011.4|7010.4|9173
1697623200000|2023-10-18 10:00:00|7015.9|7014.9|6988.9|6987.9|7018.4|7017.4|6981.4|6980.4|5496
1697626800000|2023-10-18 11:00:00|6988.6|6987.6|6999|6998|6999|6998|6981.6|6980.6|6331
1697630400000|2023-10-18 12:00:00|6999.3|6998.3|6979.3|6978.3|7009.8|7008.8|6978.3|6977.3|7054
1697634000000|2023-10-18 13:00:00|6980|6979|6967|6966|6989.8|6988.8|6961.8|6960.8|8052
1697637600000|2023-10-18 14:00:00|6966.8|6965.8|6962.7|6961.7|6988.2|6987.2|6954.2|6953.2|10200
1697641200000|2023-10-18 15:00:00|6962.2|6961.2|6956.4|6954.4|6971.7|6970.7|6956.4|6954.4|13160
1697644800000|2023-10-18 16:00:00|6956.7|6954.7|6950.9|6948.9|6965.4|6963.4|6948.7|6946.7|2515
1697648400000|2023-10-18 17:00:00|6950.7|6948.7|6965.9|6963.9|6973.7|6971.7|6944.9|6942.9|2169
1697652000000|2023-10-18 18:00:00|6965.7|6963.7|6949.2|6947.2|6971.9|6969.9|6944.9|6942.9|1719
1697655600000|2023-10-18 19:00:00|6949.4|6947.4|6940.2|6938.2|6949.4|6947.4|6933.7|6931.7|2354
1697659200000|2023-10-18 20:00:00|6941.8|6937.8|6946.3|6942.3|6954.7|6950.7|6941.8|6937.8|7493
1697662800000|2023-10-18 21:00:00|6946.4|6942.4|6946.5|6942.5|6948.5|6944.5|6946.2|6942.2|0
1697666400000|2023-10-18 22:00:00|6946.4|6942.4|6940|6936|6946.6|6942.6|6938.3|6934.3|0
1697670000000|2023-10-18 23:00:00|6939.8|6935.8|6942.5|6938.5|6942.9|6938.9|6938.2|6934.2|0
1697673600000|2023-10-19 00:00:00|6942.9|6938.9|6943.6|6940.6|6945.7|6941.7|6933.6|6930.6|0
1697677200000|2023-10-19 01:00:00|6945.2|6942.2|6935.2|6932.2|6956.1|6953.1|6934.3|6931.3|0
1697680800000|2023-10-19 02:00:00|6936.8|6933.8|6924|6921|6936.9|6933.9|6923.6|6920.6|0
1697684400000|2023-10-19 03:00:00|6924.8|6921.8|6921.1|6918.1|6924.9|6921.9|6909.4|6906.4|0
1697688000000|2023-10-19 04:00:00|6921.9|6918.9|6925.9|6922.9|6929.8|6926.8|6919.7|6916.7|0
1697691600000|2023-10-19 05:00:00|6926|6923|6919.8|6916.8|6929.6|6926.6|6915.7|6912.7|0
1697695200000|2023-10-19 06:00:00|6921.5|6918.5|6915.2|6913.2|6922|6919.2|6905.9|6903.9|2025
1697698800000|2023-10-19 07:00:00|6914.7|6913.7|6889.1|6888.1|6917.9|6916.9|6874.4|6873.4|12730
1697702400000|2023-10-19 08:00:00|6888.8|6887.8|6903.3|6902.3|6913.3|6912.3|6882.6|6881.6|8076
1697706000000|2023-10-19 09:00:00|6903.6|6902.6|6932.8|6931.8|6932.8|6931.8|6895.6|6894.6|6863
1697709600000|2023-10-19 10:00:00|6932.3|6931.3|6935.3|6934.3|6939.6|6938.6|6923.1|6922.1|6401
1697713200000|2023-10-19 11:00:00|6934.6|6933.6|6923.8|6922.8|6937.3|6936.3|6917.8|6916.8|6716
1697716800000|2023-10-19 12:00:00|6923.3|6922.3|6931.6|6930.6|6934.3|6933.3|6917.8|6916.8|3200
1697720400000|2023-10-19 13:00:00|6932.6|6931.6|6927.6|6926.6|6937.6|6936.6|6918.6|6917.6|3393
1697724000000|2023-10-19 14:00:00|6928.6|6927.6|6914.5|6913.5|6930.8|6929.8|6911.5|6910.5|9947
1697727600000|2023-10-19 15:00:00|6914.3|6913.3|6926.5|6924.5|6937.8|6935.8|6912.3|6911.3|7523
1697731200000|2023-10-19 16:00:00|6926.8|6924.8|6921.3|6919.3|6944.3|6942.3|6892.5|6890.5|4718
1697734800000|2023-10-19 17:00:00|6921.5|6919.5|6905.5|6903.5|6934.5|6932.5|6901.5|6899.5|1292
1697738400000|2023-10-19 18:00:00|6905.3|6903.3|6879.8|6877.8|6911.3|6909.3|6876.5|6874.5|1490
1697742000000|2023-10-19 19:00:00|6879.3|6877.3|6876|6874|6887|6885|6862.8|6860.8|2387
1697745600000|2023-10-19 20:00:00|6876.8|6874.8|6868.2|6864.2|6877.2|6874.8|6863.1|6859.1|4500
1697749200000|2023-10-19 21:00:00|6868|6864|6865.7|6861.7|6868.7|6864.7|6864.6|6860.6|0
1697752800000|2023-10-19 22:00:00|6865.9|6861.9|6865.4|6861.4|6870.7|6866.7|6861.9|6857.9|0
1697756400000|2023-10-19 23:00:00|6865.7|6861.7|6868.7|6864.7|6869.1|6865.1|6861.3|6857.3|0
1697760000000|2023-10-20 00:00:00|6868.4|6864.4|6866.8|6863.8|6868.7|6865.5|6855.5|6852.5|0
1697763600000|2023-10-20 01:00:00|6865.1|6862.1|6864.1|6861.1|6870.1|6867.1|6855|6852|0
1697767200000|2023-10-20 02:00:00|6863.3|6860.3|6878|6875|6878.3|6875.3|6861.6|6858.6|0
1697770800000|2023-10-20 03:00:00|6877.2|6874.2|6876|6873|6880.6|6877.6|6872.6|6869.6|0
1697774400000|2023-10-20 04:00:00|6875.9|6872.9|6876.4|6873.4|6880.1|6877.1|6870|6867|0
1697778000000|2023-10-20 05:00:00|6875.6|6872.6|6862.7|6859.7|6877|6874|6862.7|6859.7|0
1697781600000|2023-10-20 06:00:00|6862.6|6859.6|6854|6852|6863.5|6861.5|6840|6838|6519
1697785200000|2023-10-20 07:00:00|6853.5|6852.5|6855.2|6854.2|6865.2|6864.2|6814.8|6813.8|18686
1697788800000|2023-10-20 08:00:00|6854.9|6853.9|6862.9|6861.9|6881.2|6880.2|6846.7|6845.7|7325
1697792400000|2023-10-20 09:00:00|6862.7|6861.7|6852.7|6851.7|6863.7|6862.7|6831.2|6830.2|6532
1697796000000|2023-10-20 10:00:00|6851.7|6850.7|6840.4|6839.4|6854.4|6853.4|6831.2|6830.2|4412
1697799600000|2023-10-20 11:00:00|6840.9|6839.9|6848.4|6847.4|6853.7|6852.7|6836.4|6835.4|3242
1697803200000|2023-10-20 12:00:00|6848.6|6847.6|6835.1|6834.1|6849.9|6848.9|6829.4|6828.4|3277
1697806800000|2023-10-20 13:00:00|6835.4|6834.4|6855.6|6854.6|6862.9|6861.9|6834.6|6833.6|10015
1697810400000|2023-10-20 14:00:00|6856.1|6855.1|6839.2|6838.2|6859.9|6858.9|6823.7|6822.7|6827
1697814000000|2023-10-20 15:00:00|6838.7|6837.7|6834.4|6832.4|6845.4|6844.4|6817.2|6815.2|11301
1697817600000|2023-10-20 16:00:00|6834.7|6832.7|6844.4|6842.4|6846.9|6844.9|6827.7|6825.7|1514
1697821200000|2023-10-20 17:00:00|6844.7|6842.7|6840.9|6838.9|6851.2|6849.2|6831.2|6829.2|1373
1697824800000|2023-10-20 18:00:00|6840.4|6838.4|6826.9|6824.9|6843.7|6841.7|6822.9|6820.9|957
1697828400000|2023-10-20 19:00:00|6827.2|6825.2|6814.7|6812.7|6831.4|6829.4|6812.4|6810.4|1379
1697832000000|2023-10-20 20:00:00|6813.5|6809.5|6815.6|6811.6|6822.2|6818.2|6810.9|6806.9|0
1698012000000|2023-10-22 22:00:00|6821.8|6817.8|6834.2|6830.2|6838.6|6834.6|6821.4|6817.4|0
1698015600000|2023-10-22 23:00:00|6834.1|6830.1|6836.1|6832.1|6836.6|6832.6|6829.6|6825.6|0
1698019200000|2023-10-23 00:00:00|6835.7|6831.7|6832.6|6829.6|6841|6838|6827.4|6824.4|0
1698022800000|2023-10-23 01:00:00|6831.8|6828.8|6829.6|6826.6|6832.9|6829.9|6826|6823|0
1698026400000|2023-10-23 02:00:00|6829.5|6826.5|6825.9|6822.9|6834.5|6831.5|6825.9|6822.9|0
1698030000000|2023-10-23 03:00:00|6827.6|6824.6|6829.2|6826.2|6837.6|6834.6|6825.9|6822.9|0
1698033600000|2023-10-23 04:00:00|6827.6|6824.6|6831.1|6828.1|6834.6|6831.6|6826.2|6823.2|0
1698037200000|2023-10-23 05:00:00|6831.9|6828.9|6841.5|6838.5|6843.2|6840.2|6831.1|6828.1|0
1698040800000|2023-10-23 06:00:00|6842|6838|6832.4|6830.4|6848.2|6846.2|6829.2|6827.2|2453
1698044400000|2023-10-23 07:00:00|6831.9|6830.9|6793.5|6792.5|6836.2|6835.2|6791.8|6790.8|9601
1698048000000|2023-10-23 08:00:00|6795.8|6794.8|6818.5|6817.5|6830|6829|6786|6785|5100
1698051600000|2023-10-23 09:00:00|6818.8|6817.8|6777.5|6776.5|6822|6821|6773.5|6772.5|5317
1698055200000|2023-10-23 10:00:00|6777.3|6776.3|6805.3|6804.3|6807.3|6806.3|6776|6775|3402
1698058800000|2023-10-23 11:00:00|6806|6805|6809.8|6808.8|6824.5|6823.5|6796|6795|3227
1698062400000|2023-10-23 12:00:00|6809.5|6808.5|6813.8|6812.8|6827.3|6826.3|6804.5|6803.5|4009
1698066000000|2023-10-23 13:00:00|6814.3|6813.3|6831.5|6830.5|6831.5|6830.5|6800.8|6799.8|4998
1698069600000|2023-10-23 14:00:00|6831.8|6830.8|6839.3|6838.3|6848.8|6847.8|6827.8|6826.8|6814
1698073200000|2023-10-23 15:00:00|6839|6838|6852.8|6850.8|6858.3|6856.3|6836|6835|8165
1698076800000|2023-10-23 16:00:00|6852.5|6850.5|6861.3|6859.3|6861.3|6859.3|6842.3|6840.3|1611
1698080400000|2023-10-23 17:00:00|6861.5|6859.5|6846.3|6844.3|6863|6861|6843.3|6841.3|907
1698084000000|2023-10-23 18:00:00|6846|6844|6836.8|6834.8|6847.3|6845.3|6832.8|6830.8|1036
1698087600000|2023-10-23 19:00:00|6836.5|6834.5|6815.8|6813.8|6839.8|6837.8|6814.3|6812.3|1752
1698091200000|2023-10-23 20:00:00|6816.2|6812.2|6830.9|6826.9|6833.6|6829.6|6814.4|6810.4|0
1698094800000|2023-10-23 21:00:00|6831.1|6827.1|6829.3|6825.3|6831.4|6827.4|6828.2|6824.2|0
1698098400000|2023-10-23 22:00:00|6829.4|6825.4|6830.4|6826.4|6831.2|6827.2|6825.6|6821.6|0
1698102000000|2023-10-23 23:00:00|6830.3|6826.3|6839.7|6835.7|6840.2|6836.2|6830|6826|0
1698105600000|2023-10-24 00:00:00|6839.4|6835.4|6821.8|6818.8|6840.2|6836.2|6817.6|6814.6|0
1698109200000|2023-10-24 01:00:00|6822.6|6819.6|6810|6807|6828.5|6825.5|6808.4|6805.4|0
1698112800000|2023-10-24 02:00:00|6809.9|6806.9|6828.3|6825.3|6834.1|6831.1|6808.3|6805.3|0
1698116400000|2023-10-24 03:00:00|6830|6827|6835.4|6832.4|6835.4|6832.4|6824.9|6821.9|0
1698120000000|2023-10-24 04:00:00|6837.1|6834.1|6841.4|6838.4|6842.3|6839.3|6835.4|6832.4|0
1698123600000|2023-10-24 05:00:00|6841.3|6838.3|6844.3|6841.3|6850.1|6847.1|6841.3|6838.3|0
1698127200000|2023-10-24 06:00:00|6844.8|6840.8|6864.3|6862.3|6870.8|6868.8|6844.8|6840.8|2619
1698130800000|2023-10-24 07:00:00|6863.8|6862.8|6851.1|6850.1|6871.3|6870.3|6839.9|6838.9|8815
1698134400000|2023-10-24 08:00:00|6851.4|6850.4|6869.4|6868.4|6872.9|6871.9|6833.6|6832.6|5506
1698138000000|2023-10-24 09:00:00|6869.9|6868.9|6886.9|6885.9|6889.6|6888.6|6856.9|6855.9|8422
1698141600000|2023-10-24 10:00:00|6887.1|6886.1|6898.6|6897.6|6899.4|6898.4|6883.9|6882.9|3496
1698145200000|2023-10-24 11:00:00|6898.9|6897.9|6888.7|6887.7|6901.9|6900.9|6888.4|6887.4|2618
1698148800000|2023-10-24 12:00:00|6888.9|6887.9|6892.7|6891.7|6894.9|6893.9|6879.2|6878.2|3000
1698152400000|2023-10-24 13:00:00|6892.9|6891.9|6884.2|6883.2|6893.4|6892.4|6869.4|6868.4|5777
1698156000000|2023-10-24 14:00:00|6883.9|6882.9|6908.8|6907.8|6909.8|6908.8|6874.7|6873.7|5576
1698159600000|2023-10-24 15:00:00|6908.5|6907.5|6892.8|6890.8|6908.5|6907.5|6885.8|6884.8|10823
1698163200000|2023-10-24 16:00:00|6892.5|6890.5|6873.8|6871.8|6894.5|6892.5|6867.8|6865.8|2518
1698166800000|2023-10-24 17:00:00|6873.5|6871.5|6889|6887|6890.8|6888.8|6872.3|6870.3|802
1698170400000|2023-10-24 18:00:00|6888.8|6886.8|6901|6899|6903.8|6901.8|6886.5|6884.5|608
1698174000000|2023-10-24 19:00:00|6901.3|6899.3|6897.5|6895.5|6903.3|6901.3|6896.5|6894.5|1213
1698177600000|2023-10-24 20:00:00|6897.3|6895.3|6897.2|6893.2|6918.6|6914.6|6893.1|6889.1|0
1698181200000|2023-10-24 21:00:00|6897.3|6893.3|6895.4|6891.4|6898.7|6894.7|6893.4|6889.4|0
1698184800000|2023-10-24 22:00:00|6897|6893|6895|6891|6901.4|6897.4|6885.4|6881.4|0
1698188400000|2023-10-24 23:00:00|6894.5|6890.5|6895.7|6891.7|6897|6893|6892.7|6888.7|0
1698192000000|2023-10-25 00:00:00|6895.3|6891.3|6895.1|6892.1|6900.1|6897.1|6888.4|6885.4|0
1698195600000|2023-10-25 01:00:00|6896.7|6893.7|6900.1|6897.1|6901.8|6898.8|6891.8|6888.8|0
1698199200000|2023-10-25 02:00:00|6898.5|6895.5|6903.7|6900.7|6903.7|6900.7|6896.9|6893.9|0
1698202800000|2023-10-25 03:00:00|6905.4|6902.4|6890.7|6887.7|6905.4|6902.4|6889|6886|0
1698206400000|2023-10-25 04:00:00|6890.6|6887.6|6894|6891|6894|6891|6887.2|6884.2|0
1698210000000|2023-10-25 05:00:00|6895.6|6892.6|6872.8|6869.8|6897.3|6894.3|6872.8|6869.8|0
1698213600000|2023-10-25 06:00:00|6871.2|6868.2|6866.3|6864.3|6883|6881|6860.8|6858.8|1948
1698217200000|2023-10-25 07:00:00|6865.8|6864.8|6855.4|6854.4|6876|6875|6843.5|6842.5|10265
1698220800000|2023-10-25 08:00:00|6855.7|6854.7|6877.7|6876.7|6881.9|6880.9|6847.2|6846.2|3974
1698224400000|2023-10-25 09:00:00|6877.9|6876.9|6870.7|6869.7|6884.2|6883.2|6859.2|6858.2|3346
1698228000000|2023-10-25 10:00:00|6870.4|6869.4|6888.7|6887.7|6889.7|6888.7|6860.7|6859.7|3023
1698231600000|2023-10-25 11:00:00|6888.2|6887.2|6893.8|6892.8|6900.3|6899.3|6886.2|6885.2|3406
1698235200000|2023-10-25 12:00:00|6893.5|6892.5|6887.3|6886.3|6910.8|6909.8|6887.3|6886.3|3570
1698238800000|2023-10-25 13:00:00|6886.8|6885.8|6871.3|6870.3|6896.3|6895.3|6860.8|6859.8|5920
1698242400000|2023-10-25 14:00:00|6871|6870|6900.2|6899.2|6903.2|6902.2|6859.3|6858.3|5985
1698246000000|2023-10-25 15:00:00|6900.4|6899.4|6907.4|6905.4|6930.4|6929.4|6899.7|6898.7|11750
1698249600000|2023-10-25 16:00:00|6907.2|6905.2|6890.4|6888.4|6907.2|6905.2|6886.2|6884.2|1990
1698253200000|2023-10-25 17:00:00|6890.2|6888.2|6884.9|6882.9|6894.9|6892.9|6875.2|6873.2|2293
1698256800000|2023-10-25 18:00:00|6885.2|6883.2|6882.7|6880.7|6888.2|6886.2|6876.7|6874.7|889
1698260400000|2023-10-25 19:00:00|6882.9|6880.9|6880.4|6878.4|6888.9|6886.9|6877.7|6875.7|1203
1698264000000|2023-10-25 20:00:00|6882.2|6878.2|6883.7|6879.7|6897.3|6893.3|6881.8|6877.8|0
1698267600000|2023-10-25 21:00:00|6884.1|6880.1|6878.5|6874.5|6884.2|6880.2|6878.4|6874.4|0
1698271200000|2023-10-25 22:00:00|6878.4|6874.4|6866.7|6862.7|6878.4|6874.4|6860.9|6856.9|0
1698274800000|2023-10-25 23:00:00|6866.4|6862.4|6864|6860|6867.7|6863.7|6858.1|6854.1|0
1698278400000|2023-10-26 00:00:00|6864.3|6860.3|6851.6|6848.6|6872.8|6868.8|6849.8|6846.8|0
1698282000000|2023-10-26 01:00:00|6853.2|6850.2|6857|6854|6863.6|6860.6|6848.4|6845.4|0
1698285600000|2023-10-26 02:00:00|6858.7|6855.7|6853|6850|6858.7|6855.7|6844.5|6841.5|0
1698289200000|2023-10-26 03:00:00|6854.7|6851.7|6859.8|6856.8|6863.1|6860.1|6853|6850|0
1698292800000|2023-10-26 04:00:00|6861.4|6858.4|6861.7|6858.7|6863.4|6860.4|6854.7|6851.7|0
1698296400000|2023-10-26 05:00:00|6863.4|6860.4|6854.6|6851.6|6864.3|6861.3|6847.8|6844.8|0
1698300000000|2023-10-26 06:00:00|6855.1|6851.1|6849.2|6847.2|6877.4|6875.4|6843.2|6841.2|3403
1698303600000|2023-10-26 07:00:00|6848.7|6847.7|6858.4|6857.4|6866.9|6865.9|6822.9|6821.9|12761
1698307200000|2023-10-26 08:00:00|6858.7|6857.7|6848.4|6847.4|6870.4|6869.4|6841.7|6840.7|4330
1698310800000|2023-10-26 09:00:00|6848.7|6847.7|6862.2|6861.2|6873.2|6872.2|6843.7|6842.7|4005
1698314400000|2023-10-26 10:00:00|6861.9|6860.9|6861.7|6860.7|6881.9|6880.9|6855.7|6854.7|2989
1698318000000|2023-10-26 11:00:00|6861.9|6860.9|6860.7|6859.7|6862.4|6861.4|6845.9|6844.9|2617
1698321600000|2023-10-26 12:00:00|6861.2|6860.2|6911.2|6910.2|6912.2|6911.2|6856.2|6855.2|6113
1698325200000|2023-10-26 13:00:00|6911.4|6910.4|6894.9|6893.9|6916.7|6915.7|6888.7|6887.7|7274
1698328800000|2023-10-26 14:00:00|6894.7|6893.7|6904.9|6903.9|6910.7|6909.7|6876.2|6875.2|7231
1698332400000|2023-10-26 15:00:00|6904.7|6903.7|6883.4|6881.4|6907.7|6906.7|6878.7|6876.7|11323
1698336000000|2023-10-26 16:00:00|6883.2|6881.2|6853.9|6851.9|6883.9|6881.9|6851.9|6849.9|2293
1698339600000|2023-10-26 17:00:00|6853.7|6851.7|6866.7|6864.7|6867.4|6865.4|6846.7|6844.7|1302
1698343200000|2023-10-26 18:00:00|6866.4|6864.4|6887.7|6885.7|6887.7|6885.7|6863.9|6861.9|1254
1698346800000|2023-10-26 19:00:00|6887.4|6885.4|6864.9|6862.9|6892.2|6890.2|6860.4|6858.4|1491
1698350400000|2023-10-26 20:00:00|6864.7|6862.7|6870.2|6866.2|6879.1|6875.1|6858.9|6854.9|0
1698354000000|2023-10-26 21:00:00|6869.7|6865.7|6876.8|6872.8|6877.7|6873.7|6868.3|6864.3|0
1698357600000|2023-10-26 22:00:00|6876.9|6872.9|6885.7|6881.7|6887.3|6883.3|6876.9|6872.9|0
1698361200000|2023-10-26 23:00:00|6886.1|6882.1|6891.9|6887.9|6892.7|6888.7|6885.7|6881.7|0
1698364800000|2023-10-27 00:00:00|6891.8|6887.8|6894.1|6891.1|6896.1|6893.1|6884.1|6880.8|0
1698368400000|2023-10-27 01:00:00|6892.4|6889.4|6907.3|6904.3|6909|6906|6892.4|6889.4|0
1698372000000|2023-10-27 02:00:00|6908.9|6905.9|6908.3|6905.3|6913.4|6910.4|6906.7|6903.7|0
1698375600000|2023-10-27 03:00:00|6909.1|6906.1|6905.3|6902.3|6910|6907|6899.8|6896.8|0
1698379200000|2023-10-27 04:00:00|6905.5|6902.5|6910.8|6907.8|6910.8|6907.8|6900.2|6897.2|0
1698382800000|2023-10-27 05:00:00|6909.1|6906.1|6910.4|6907.4|6918.2|6915.2|6905.4|6902.4|0
1698386400000|2023-10-27 06:00:00|6912.1|6909.1|6854.9|6852.9|6915.9|6913.9|6854.2|6852.2|4061
1698390000000|2023-10-27 07:00:00|6854.4|6853.4|6833.2|6832.2|6856.4|6855.4|6802.2|6801.2|14972
1698393600000|2023-10-27 08:00:00|6832.9|6831.9|6870.9|6869.9|6872.2|6871.2|6825.7|6824.7|4594
1698397200000|2023-10-27 09:00:00|6870.4|6869.4|6854.7|6853.7|6875.9|6874.9|6849.7|6848.7|3645
1698400800000|2023-10-27 10:00:00|6854.9|6853.9|6833.2|6832.2|6866.2|6865.2|6833.2|6832.2|2993
1698404400000|2023-10-27 11:00:00|6832.7|6831.7|6805.4|6804.4|6836.7|6835.7|6803.9|6802.9|3762
1698408000000|2023-10-27 12:00:00|6805.6|6804.6|6849.1|6848.1|6856.9|6855.9|6800.1|6799.1|5165
1698411600000|2023-10-27 13:00:00|6849.4|6848.4|6823.6|6822.6|6862.9|6861.9|6811.1|6810.1|4830
1698415200000|2023-10-27 14:00:00|6823.9|6822.9|6794.9|6793.9|6832.1|6831.1|6784.6|6783.6|6715
1698418800000|2023-10-27 15:00:00|6795.1|6794.1|6797.6|6795.6|6814.4|6813.4|6789.4|6788.4|10537
1698422400000|2023-10-27 16:00:00|6797.4|6795.4|6781.6|6779.6|6798.6|6796.6|6781.1|6779.1|1601
1698426000000|2023-10-27 17:00:00|6781.4|6779.4|6767.6|6765.6|6784.6|6782.6|6763.9|6761.9|1578
1698429600000|2023-10-27 18:00:00|6767.4|6765.4|6756.6|6754.6|6771.6|6769.6|6753.1|6751.1|1018
1698433200000|2023-10-27 19:00:00|6756.9|6754.9|6768.9|6766.9|6770.9|6768.9|6754.1|6752.1|1530
1698436800000|2023-10-27 20:00:00|6768.3|6764.3|6767.8|6763.8|6774.9|6770.9|6767.6|6763.6|0
1698616800000|2023-10-29 22:00:00|6782.9|6778.9|6785.1|6781.1|6789.3|6785.3|6777.5|6773.5|0
1698620400000|2023-10-29 23:00:00|6784.7|6780.7|6781|6777|6785.6|6781.6|6778.4|6774.4|0
1698624000000|2023-10-30 00:00:00|6780.7|6776.7|6792.1|6788.1|6792.5|6788.5|6779.3|6775.3|0
1698627600000|2023-10-30 01:00:00|6789.9|6785.9|6792.8|6789.8|6792.8|6789.8|6782.7|6779.7|0
1698631200000|2023-10-30 02:00:00|6791.1|6788.1|6787.7|6784.7|6792.8|6789.8|6782.7|6779.7|0
1698634800000|2023-10-30 03:00:00|6789.3|6786.3|6792.9|6789.9|6794.6|6791.6|6782.7|6779.7|0
1698638400000|2023-10-30 04:00:00|6791.2|6788.2|6786.2|6783.2|6792.9|6789.9|6782.9|6779.9|0
1698642000000|2023-10-30 05:00:00|6786.3|6783.3|6796.1|6793.1|6796.1|6793.1|6786.2|6783.2|0
1698645600000|2023-10-30 06:00:00|6797.7|6794.7|6812.5|6809.5|6814.7|6811.7|6794.3|6791.3|0
1698649200000|2023-10-30 07:00:00|6812.4|6809.4|6825.4|6823.4|6836.1|6834.1|6802.4|6800.4|2735
1698652800000|2023-10-30 08:00:00|6825.6|6823.6|6822.8|6821.8|6838.4|6837.4|6809.3|6808.3|7692
1698656400000|2023-10-30 09:00:00|6823.1|6822.1|6843.8|6842.8|6848.3|6847.3|6822.8|6821.8|3511
1698660000000|2023-10-30 10:00:00|6844.1|6843.1|6845.8|6844.8|6856.1|6855.1|6831.1|6830.1|3970
1698663600000|2023-10-30 11:00:00|6845.6|6844.6|6847.8|6846.8|6852.8|6851.8|6836.3|6835.3|2296
1698667200000|2023-10-30 12:00:00|6847.6|6846.6|6837|6836|6848.1|6847.1|6828.8|6827.8|2052
1698670800000|2023-10-30 13:00:00|6837.3|6836.3|6849.8|6848.8|6854.5|6853.5|6834.5|6833.5|3416
1698674400000|2023-10-30 14:00:00|6850|6849|6830.5|6829.5|6851.3|6850.3|6818.3|6817.3|5272
1698678000000|2023-10-30 15:00:00|6830.8|6829.8|6832|6831|6845|6844|6821.5|6820.5|4129
1698681600000|2023-10-30 16:00:00|6832.2|6831.2|6826.7|6824.7|6836.5|6835.5|6817.7|6815.7|8818
1698685200000|2023-10-30 17:00:00|6827|6825|6847|6845|6847.5|6845.5|6824.2|6822.2|1620
1698688800000|2023-10-30 18:00:00|6847.2|6845.2|6845.2|6843.2|6849|6847|6838.7|6836.7|907
1698692400000|2023-10-30 19:00:00|6845.5|6843.5|6849.5|6847.5|6854|6852|6843.5|6841.5|1286
1698696000000|2023-10-30 20:00:00|6849|6847|6847.7|6845.7|6850|6848|6846.2|6844.2|228
1698699600000|2023-10-30 21:00:00|6847.5|6845.5|6846.9|6842.9|6849|6845.5|6846|6842|0
1698703200000|2023-10-30 22:00:00|6847.9|6843.9|6847.3|6843.3|6849|6845|6844.1|6840.1|0
1698706800000|2023-10-30 23:00:00|6847|6843|6845|6841|6849.3|6845.3|6844.5|6840.5|0
1698710400000|2023-10-31 00:00:00|6845.3|6841.3|6848|6844|6849.6|6845.6|6837|6833|0
1698714000000|2023-10-31 01:00:00|6847.9|6843.9|6836.8|6833.8|6850.6|6846.6|6836.6|6833.6|0
1698717600000|2023-10-31 02:00:00|6836.9|6833.9|6831.4|6828.4|6843.5|6840.5|6829.9|6826.9|0
1698721200000|2023-10-31 03:00:00|6829.8|6826.8|6822.9|6819.9|6833.3|6830.3|6815.6|6812.6|0
1698724800000|2023-10-31 04:00:00|6821.3|6818.3|6820.9|6817.9|6828.2|6825.2|6818.2|6815.2|0
1698728400000|2023-10-31 05:00:00|6820|6817|6824.3|6821.3|6825.8|6822.8|6815.3|6812.3|0
1698732000000|2023-10-31 06:00:00|6824.4|6821.4|6839.7|6836.7|6841.5|6838.5|6818.4|6815.4|0
1698735600000|2023-10-31 07:00:00|6841.3|6838.3|6841.7|6839.7|6850.5|6848.5|6838|6836|1462
1698739200000|2023-10-31 08:00:00|6841.2|6840.2|6874.3|6873.3|6876.6|6875.6|6829.2|6828.2|7213
1698742800000|2023-10-31 09:00:00|6873.8|6872.8|6881.8|6880.8|6886.1|6885.1|6854.3|6853.3|4484
1698746400000|2023-10-31 10:00:00|6881.6|6880.6|6893.6|6892.6|6897.1|6896.1|6880.8|6879.8|3216
1698750000000|2023-10-31 11:00:00|6892.6|6891.6|6895.3|6894.3|6902.8|6901.8|6887.1|6886.1|2577
1698753600000|2023-10-31 12:00:00|6895.1|6894.1|6892.4|6891.4|6904.1|6903.1|6889.4|6888.4|2485
1698757200000|2023-10-31 13:00:00|6893.2|6892.2|6879.4|6878.4|6896.2|6895.2|6875.2|6874.2|3757
1698760800000|2023-10-31 14:00:00|6879.2|6878.2|6893.7|6892.7|6904.4|6903.4|6870.7|6869.7|4460
1698764400000|2023-10-31 15:00:00|6894.7|6893.7|6891.4|6890.4|6897.9|6896.9|6879.7|6878.7|3915
1698768000000|2023-10-31 16:00:00|6891.2|6890.2|6892.7|6890.7|6898.7|6896.7|6873.2|6871.7|11211
1698771600000|2023-10-31 17:00:00|6892.4|6890.4|6900.9|6898.9|6902.4|6900.4|6885.7|6883.7|1618
1698775200000|2023-10-31 18:00:00|6901.2|6899.2|6902.2|6900.2|6903.2|6901.2|6889.9|6887.9|680
1698778800000|2023-10-31 19:00:00|6901.9|6899.9|6901.9|6899.9|6905.2|6903.2|6895.9|6893.9|1151
1698782400000|2023-10-31 20:00:00|6902.2|6900.2|6900.7|6898.7|6902.7|6900.7|6895.7|6893.7|300
1698786000000|2023-10-31 21:00:00|6901.1|6897.1|6902.7|6898.7|6903.8|6899.8|6899.6|6895.6|0
1698789600000|2023-10-31 22:00:00|6903.5|6899.5|6902.9|6898.9|6906.4|6902.4|6898|6894|0
1698793200000|2023-10-31 23:00:00|6903|6899|6899.2|6895.2|6903.2|6899.2|6896.2|6892.2|0
1698796800000|2023-11-01 00:00:00|6899.1|6895.1|6896.8|6892.8|6901.9|6897.9|6891.8|6887.8|0
1698800400000|2023-11-01 01:00:00|6895.2|6891.2|6893.1|6890.1|6901.3|6898.3|6889.7|6886.7|0
1698804000000|2023-11-01 02:00:00|6894.7|6891.7|6901.6|6898.6|6901.8|6898.8|6889.8|6886.8|0
1698807600000|2023-11-01 03:00:00|6901.5|6898.5|6904|6901|6906.8|6903.8|6899.9|6896.9|0
1698811200000|2023-11-01 04:00:00|6902.4|6899.4|6904|6901|6905.7|6902.7|6899|6896|0
1698814800000|2023-11-01 05:00:00|6902.3|6899.3|6900.7|6897.7|6907.5|6904.5|6899|6896|0
1698818400000|2023-11-01 06:00:00|6899|6896|6918|6915|6920|6917|6899|6896|0
1698822000000|2023-11-01 07:00:00|6918.5|6914.5|6905.2|6903.2|6921.7|6919.7|6901.9|6899.9|2956
1698825600000|2023-11-01 08:00:00|6904.7|6903.7|6893|6892|6927.2|6926.2|6887.4|6886.4|8454
1698829200000|2023-11-01 09:00:00|6893.3|6892.3|6892.8|6891.8|6906|6905|6887.3|6886.3|2252
1698832800000|2023-11-01 10:00:00|6893|6892|6884.5|6883.5|6894.5|6893.5|6873.8|6872.8|3649
1698836400000|2023-11-01 11:00:00|6884.8|6883.8|6882.8|6881.8|6893.3|6892.3|6873.8|6872.8|2011
1698840000000|2023-11-01 12:00:00|6882.5|6881.5|6909.2|6908.2|6916.2|6915.2|6880.3|6879.3|3494
1698843600000|2023-11-01 13:00:00|6909|6908|6940|6939|6951.5|6950.5|6903.7|6902.7|7501
1698847200000|2023-11-01 14:00:00|6947.5|6946.5|6945.7|6944.7|6956|6955|6928.2|6927.2|5999
1698850800000|2023-11-01 15:00:00|6945.5|6944.5|6947.4|6946.4|6949.5|6948.5|6922.9|6921.9|5136
1698854400000|2023-11-01 16:00:00|6947.6|6946.6|6928.1|6926.1|6949.4|6948.4|6920.9|6918.9|8793
1698858000000|2023-11-01 17:00:00|6927.9|6925.9|6931.6|6929.6|6938.1|6936.1|6925.9|6923.9|1138
1698861600000|2023-11-01 18:00:00|6930.6|6928.6|6941.1|6939.1|6945.6|6943.6|6918.4|6916.4|2152
1698865200000|2023-11-01 19:00:00|6941.6|6939.6|6963.4|6961.4|6964.9|6962.9|6941.1|6939.1|2110
1698868800000|2023-11-01 20:00:00|6962.9|6960.9|6965.4|6963.4|6965.9|6963.9|6959.9|6957.9|382
1698872400000|2023-11-01 21:00:00|6966.1|6962.1|6967.4|6963.4|6968.1|6964.1|6965.1|6961.1|0
1698876000000|2023-11-01 22:00:00|6967.3|6963.3|6966.9|6962.9|6970.2|6966.2|6965|6961|0
1698879600000|2023-11-01 23:00:00|6967|6963|6977.1|6973.1|6979.5|6975.5|6966.4|6962.4|0
1698883200000|2023-11-02 00:00:00|6976.6|6972.6|6977.3|6973.3|6981|6977|6971.3|6967.3|0
1698886800000|2023-11-02 01:00:00|6978.9|6974.9|6981.6|6978.6|6985|6982|6976.1|6972.1|0
1698890400000|2023-11-02 02:00:00|6982.4|6979.4|6973.5|6970.5|6983.2|6980.2|6973.3|6970.3|0
1698894000000|2023-11-02 03:00:00|6973.4|6970.4|6973.4|6970.4|6975.1|6972.1|6970.1|6967.1|0
1698897600000|2023-11-02 04:00:00|6971.7|6968.7|6972.9|6969.9|6975.1|6972.1|6971.3|6968.3|0
1698901200000|2023-11-02 05:00:00|6971.3|6968.3|6975.5|6972.5|6977.8|6974.8|6971.3|6968.3|0
1698904800000|2023-11-02 06:00:00|6975.6|6972.6|6973.9|6970.9|6977.2|6974.2|6963.7|6960.7|0
1698908400000|2023-11-02 07:00:00|6972.3|6969.3|6986.4|6984.4|6992.1|6990.1|6967.6|6965.6|2195
1698912000000|2023-11-02 08:00:00|6986.6|6984.6|7033.1|7032.1|7041.6|7040.6|6979.4|6978.4|10416
1698915600000|2023-11-02 09:00:00|7033.4|7032.4|7044.6|7043.6|7056.9|7055.9|7033.4|7032.4|5847
1698919200000|2023-11-02 10:00:00|7044.8|7043.8|7057.1|7056.1|7058.8|7057.8|7039.1|7038.1|3836
1698922800000|2023-11-02 11:00:00|7056.8|7055.8|7064.6|7063.6|7071.1|7070.1|7051.6|7050.6|4475
1698926400000|2023-11-02 12:00:00|7064.8|7063.8|7069.8|7068.8|7075|7074|7057.1|7056.1|3740
1698930000000|2023-11-02 13:00:00|7070.3|7069.3|7075.5|7074.5|7081.8|7080.8|7058.8|7057.8|6085
1698933600000|2023-11-02 14:00:00|7075.3|7074.3|7089.8|7088.8|7091.8|7090.8|7052.8|7051.8|8244
1698937200000|2023-11-02 15:00:00|7089.3|7088.3|7071.7|7070.7|7098.5|7097.5|7071.2|7070.2|7223
1698940800000|2023-11-02 16:00:00|7071.9|7070.9|7072.7|7070.7|7076.2|7074.2|7055.4|7054.4|10691
1698944400000|2023-11-02 17:00:00|7073.2|7071.2|7082.9|7080.9|7085.2|7083.2|7069.9|7067.9|1466
1698948000000|2023-11-02 18:00:00|7082.7|7080.7|7085.7|7083.7|7086.4|7084.4|7079.7|7077.7|864
1698951600000|2023-11-02 19:00:00|7085.4|7083.4|7093.2|7091.2|7094.2|7092.2|7083.2|7081.2|1088
1698955200000|2023-11-02 20:00:00|7092.9|7090.9|7094.7|7092.7|7094.9|7092.9|7086.9|7084.9|550
1698958800000|2023-11-02 21:00:00|7095.4|7091.4|7088.9|7084.9|7096.1|7092.1|7088.9|7084.9|0
1698962400000|2023-11-02 22:00:00|7088.8|7084.8|7089.3|7085.3|7093.8|7089.8|7086.5|7082.5|0
1698966000000|2023-11-02 23:00:00|7089.4|7085.4|7087.9|7083.9|7090.4|7086.4|7087.2|7083.2|0
1698969600000|2023-11-03 00:00:00|7088.2|7084.2|7089.2|7085.2|7091|7087|7085.7|7081.7|0
1698973200000|2023-11-03 01:00:00|7087.6|7083.6|7092.4|7089.4|7094|7091|7084.3|7080.3|0
1698976800000|2023-11-03 02:00:00|7094|7091|7094.3|7091.3|7097.4|7094.4|7091.6|7088.6|0
1698980400000|2023-11-03 03:00:00|7095.2|7092.2|7095.9|7092.9|7099.3|7096.3|7094.3|7091.3|0
1698984000000|2023-11-03 04:00:00|7096|7093|7091.5|7088.5|7096|7093|7090.9|7087.9|0
1698987600000|2023-11-03 05:00:00|7093.2|7090.2|7098|7095|7098|7095|7091.6|7088.6|0
1698991200000|2023-11-03 06:00:00|7097.1|7094.1|7094.8|7091.8|7103.8|7100.8|7094.8|7091.8|0
1698994800000|2023-11-03 07:00:00|7093.2|7090.2|7086.7|7084.7|7093.2|7090.2|7077.2|7075.2|1907
1698998400000|2023-11-03 08:00:00|7086.2|7085.2|7078.2|7077.2|7089.2|7088.2|7065.4|7064.4|8086
1699002000000|2023-11-03 09:00:00|7078.7|7077.7|7065.2|7064.2|7079.7|7078.7|7053.7|7052.7|4161
1699005600000|2023-11-03 10:00:00|7065.5|7064.5|7055.5|7054.5|7068|7067|7051.7|7050.7|3831
1699009200000|2023-11-03 11:00:00|7055.2|7054.2|7057.5|7056.5|7059.7|7058.7|7046.7|7045.7|2424
1699012800000|2023-11-03 12:00:00|7057.2|7056.2|7072.4|7071.4|7086.1|7085.1|7049|7048|5054
1699016400000|2023-11-03 13:00:00|7072.6|7071.6|7082.6|7081.6|7085.9|7084.9|7067.9|7066.9|5316
1699020000000|2023-11-03 14:00:00|7086.4|7085.4|7065.4|7064.4|7087.6|7086.6|7051.9|7050.9|6232
1699023600000|2023-11-03 15:00:00|7065.6|7064.6|7052.8|7051.8|7066.9|7065.9|7048.8|7047.8|4128
1699027200000|2023-11-03 16:00:00|7053.3|7052.3|7050.3|7048.3|7056.8|7055.8|7048.3|7046.3|8956
1699030800000|2023-11-03 17:00:00|7050|7048|7048.3|7046.3|7051.8|7049.8|7037.8|7035.8|1526
1699034400000|2023-11-03 18:00:00|7048|7046|7059.8|7057.8|7060.3|7058.3|7043.8|7041.8|795
1699038000000|2023-11-03 19:00:00|7059.5|7057.5|7050.3|7048.3|7060.8|7058.8|7045.5|7043.5|904
1699041600000|2023-11-03 20:00:00|7050|7048|7051.8|7049.8|7052.3|7050.3|7047.3|7045.3|261
1699225200000|2023-11-05 23:00:00|7056.3|7052.3|7050.5|7046.5|7057.1|7053.1|7047.6|7043.6|0
1699228800000|2023-11-06 00:00:00|7050|7046|7042.4|7039.4|7053.8|7049.8|7040.7|7037.7|0
1699232400000|2023-11-06 01:00:00|7040.8|7037.8|7044.2|7041.2|7049.1|7046.1|7039.1|7036.1|0
1699236000000|2023-11-06 02:00:00|7044.3|7041.3|7044.9|7041.9|7049.2|7046.2|7042.7|7039.7|0
1699239600000|2023-11-06 03:00:00|7046.5|7043.5|7046.8|7043.8|7050|7047|7043.3|7040.3|0
1699243200000|2023-11-06 04:00:00|7046.7|7043.7|7048.5|7045.5|7051.7|7048.7|7045|7042|0
1699246800000|2023-11-06 05:00:00|7050.2|7047.2|7046.2|7043.2|7050.2|7047.2|7044.6|7041.6|0
1699250400000|2023-11-06 06:00:00|7046.3|7043.3|7049.4|7046.4|7049.4|7046.4|7041.1|7038.1|0
1699254000000|2023-11-06 07:00:00|7049.3|7046.3|7058.5|7056.5|7064.8|7062.8|7044.8|7042.8|2033
1699257600000|2023-11-06 08:00:00|7058|7057|7044.5|7043.5|7069.3|7068.3|7040|7039|7583
1699261200000|2023-11-06 09:00:00|7044|7043|7026.8|7025.8|7045.8|7044.8|7023.8|7022.8|3402
1699264800000|2023-11-06 10:00:00|7027.3|7026.3|7022.8|7021.8|7035.8|7034.8|7017.3|7016.3|3167
1699268400000|2023-11-06 11:00:00|7023|7022|7016|7015|7027.3|7026.3|7014|7013|1530
1699272000000|2023-11-06 12:00:00|7015.8|7014.8|7019|7018|7024|7023|7010.8|7009.8|1893
1699275600000|2023-11-06 13:00:00|7019.3|7018.3|7025.5|7024.5|7026|7025|7013.3|7012.3|4218
1699279200000|2023-11-06 14:00:00|7025.8|7024.8|7013.8|7012.8|7033.8|7032.8|7010.8|7009.8|3993
1699282800000|2023-11-06 15:00:00|7015|7014|7020.6|7019.6|7023.4|7022.4|7006.4|7005.4|5430
1699286400000|2023-11-06 16:00:00|7020.9|7019.9|7016.1|7014.1|7021.6|7020.6|7010.6|7008.6|7797
1699290000000|2023-11-06 17:00:00|7016.4|7014.4|7005.1|7003.1|7017.4|7015.4|7001.9|6999.9|1185
1699293600000|2023-11-06 18:00:00|7004.9|7002.9|6992.1|6990.1|7005.4|7003.4|6989.4|6987.4|1313
1699297200000|2023-11-06 19:00:00|6991.9|6989.9|7000.9|6998.9|7002.6|7000.6|6987.9|6985.9|755
1699300800000|2023-11-06 20:00:00|7001.1|6999.1|7007.4|7005.4|7007.4|7005.4|6999.1|6997.1|978
1699304400000|2023-11-06 21:00:00|7006.8|7002.8|7002.5|6998.5|7010.2|7006.2|7002.3|6998.3|0
1699308000000|2023-11-06 22:00:00|7002.7|6998.7|7002.7|6998.7|7003.8|6999.8|7002.4|6998.4|0
1699311600000|2023-11-06 23:00:00|7000.9|6996.9|6996.5|6992.5|7001.5|6997.5|6994.3|6990.3|0
1699315200000|2023-11-07 00:00:00|6997|6993|6996.6|6993.6|7001.6|6998.6|6994.9|6991|0
1699318800000|2023-11-07 01:00:00|6994.9|6991.9|7001.7|6998.7|7005|7002|6993.3|6990.3|0
1699322400000|2023-11-07 02:00:00|7001.6|6998.6|6999.7|6996.7|7001.7|6998.7|6998|6995|0
1699326000000|2023-11-07 03:00:00|6998.9|6995.9|6994.1|6991.1|6999.7|6996.7|6989.1|6986.1|0
1699329600000|2023-11-07 04:00:00|6992.5|6989.5|6990.9|6987.9|6994.3|6991.3|6989.3|6986.3|0
1699333200000|2023-11-07 05:00:00|6991|6988|6987.2|6984.2|6991|6988|6984.4|6981.4|0
1699336800000|2023-11-07 06:00:00|6987.1|6984.1|6983.2|6980.2|6990.6|6987.6|6975.3|6972.3|0
1699340400000|2023-11-07 07:00:00|6981.6|6978.6|6977.6|6975.6|6990.4|6988.4|6977.1|6975.1|1727
1699344000000|2023-11-07 08:00:00|6977.1|6976.1|7002.3|7001.3|7012.6|7011.6|6972.1|6971.1|6739
1699347600000|2023-11-07 09:00:00|7002.8|7001.8|6979.3|6978.3|7004.6|7003.6|6978.8|6977.8|2772
1699351200000|2023-11-07 10:00:00|6978.6|6977.6|6984.3|6983.3|6994.8|6993.8|6977.6|6976.6|2450
1699354800000|2023-11-07 11:00:00|6984.1|6983.1|6975.1|6974.1|6984.6|6983.6|6963.3|6962.3|2875
1699358400000|2023-11-07 12:00:00|6974.6|6973.6|6977.9|6976.9|6980.6|6979.6|6971.2|6970.2|1663
1699362000000|2023-11-07 13:00:00|6978.2|6977.2|6994.4|6993.4|6996.7|6995.7|6972.9|6971.9|2680
1699365600000|2023-11-07 14:00:00|6994.2|6993.2|6990.2|6989.2|6997.2|6996.2|6979.2|6978.2|3744
1699369200000|2023-11-07 15:00:00|6990.4|6989.4|7003.5|7002.5|7010.5|7009.5|6980|6979|6751
1699372800000|2023-11-07 16:00:00|7004|7003|6988.5|6986.5|7004|7003|6987|6985|10394
1699376400000|2023-11-07 17:00:00|6988.2|6986.2|6980.5|6978.5|6988.2|6986.2|6977.5|6975.5|1490
1699380000000|2023-11-07 18:00:00|6980.7|6978.7|6988|6986|6991.5|6989.5|6979.7|6977.7|580
1699383600000|2023-11-07 19:00:00|6988.2|6986.2|6986|6984|6990.5|6988.5|6984.5|6982.5|227
1699387200000|2023-11-07 20:00:00|6985.7|6983.7|6984.2|6982.2|6991|6989|6980.7|6978.7|650
1699390800000|2023-11-07 21:00:00|6986|6982|6987.3|6983.3|6987.6|6983.6|6983.7|6979.7|0
1699394400000|2023-11-07 22:00:00|6987.1|6983.1|6987.1|6983.1|6987.6|6983.6|6986.1|6982.1|0
1699398000000|2023-11-07 23:00:00|6986.6|6982.6|6983.6|6979.6|6986.6|6982.6|6982.6|6978.6|0
1699401600000|2023-11-08 00:00:00|6983.3|6979.3|6986.8|6983.8|6988.5|6985.5|6982.8|6978.8|0
1699405200000|2023-11-08 01:00:00|6985.1|6982.1|6981.8|6978.8|6986.8|6983.8|6980|6977|0
1699408800000|2023-11-08 02:00:00|6981.7|6978.7|6986.8|6983.8|6986.8|6983.8|6979.3|6976.3|0
1699412400000|2023-11-08 03:00:00|6986.7|6983.7|6973.9|6970.9|6986.8|6983.8|6971.2|6968.2|0
1699416000000|2023-11-08 04:00:00|6974.7|6971.7|6978.6|6975.6|6981.9|6978.9|6972.9|6969.9|0
1699419600000|2023-11-08 05:00:00|6979.4|6976.4|6971.8|6968.8|6980.3|6977.3|6969.9|6966.9|0
1699423200000|2023-11-08 06:00:00|6970.2|6967.2|6962.8|6959.8|6971.2|6968.2|6961.4|6958.4|0
1699426800000|2023-11-08 07:00:00|6963.3|6959.3|6958|6956|6968|6966|6956.7|6954.7|1362
1699430400000|2023-11-08 08:00:00|6957.5|6956.5|6980.8|6979.8|6991.5|6990.5|6946|6945|6658
1699434000000|2023-11-08 09:00:00|6980.5|6979.5|6971.3|6970.3|6982|6981|6964.5|6963.5|2338
1699437600000|2023-11-08 10:00:00|6971.8|6970.8|6986.5|6985.5|6990.8|6989.8|6967.8|6966.8|2552
1699441200000|2023-11-08 11:00:00|6987|6986|6997.8|6996.8|7003.3|7002.3|6986.3|6985.3|2033
1699444800000|2023-11-08 12:00:00|6997.5|6996.5|7010.6|7009.6|7013.8|7012.8|6993.5|6992.5|2544
1699448400000|2023-11-08 13:00:00|7011.1|7010.1|7032.8|7031.8|7034.1|7033.1|7010.1|7009.1|2821
1699452000000|2023-11-08 14:00:00|7033.3|7032.3|7066.3|7065.3|7069.6|7068.6|7032.8|7031.8|7300
1699455600000|2023-11-08 15:00:00|7066.6|7065.6|7034.5|7033.5|7067.1|7066.1|7034|7033|4796
1699459200000|2023-11-08 16:00:00|7035.5|7034.5|7022.5|7020.5|7042.2|7041.2|7020.7|7018.7|7989
1699462800000|2023-11-08 17:00:00|7022.2|7020.2|7014.7|7012.7|7023.5|7021.5|7004.2|7002.2|3639
1699466400000|2023-11-08 18:00:00|7015|7013|7018.5|7016.5|7024|7022|7011|7009|1939
1699470000000|2023-11-08 19:00:00|7018|7016|7022.2|7020.2|7027.5|7025.5|7017.7|7015.7|790
1699473600000|2023-11-08 20:00:00|7022|7020|7028|7026|7035.5|7033.5|7022|7020|1582
1699477200000|2023-11-08 21:00:00|7029.4|7025.4|7018.2|7014.2|7029.4|7025.4|7017.9|7013.9|0
1699480800000|2023-11-08 22:00:00|7018.5|7014.5|7017.3|7013.3|7019.4|7015.4|7017.1|7013.1|0
1699484400000|2023-11-08 23:00:00|7017.1|7013.1|7019.4|7015.4|7019.4|7015.4|7013.5|7009.5|0
1699488000000|2023-11-09 00:00:00|7018.9|7014.9|7023.9|7020.9|7024|7021|7017.4|7014.4|0
1699491600000|2023-11-09 01:00:00|7025.5|7022.5|7027.2|7024.2|7032.2|7029.2|7025.5|7022.5|0
1699495200000|2023-11-09 02:00:00|7028.9|7025.9|7022.3|7019.3|7032.2|7029.2|7020.7|7017.7|0
1699498800000|2023-11-09 03:00:00|7022.2|7019.2|7022.3|7019.3|7027.2|7024.2|7020.6|7017.6|0
1699502400000|2023-11-09 04:00:00|7020.7|7017.7|7029.5|7026.5|7029.5|7026.5|7020.6|7017.6|0
1699506000000|2023-11-09 05:00:00|7031.1|7028.1|7028.2|7025.2|7036.2|7033.2|7027.4|7024.4|0
1699509600000|2023-11-09 06:00:00|7026.6|7023.6|7031.9|7028.9|7037.3|7034.3|7023.3|7020.3|0
1699513200000|2023-11-09 07:00:00|7033.5|7030.5|7042.7|7040.7|7044.2|7042.2|7022.7|7020.7|2080
1699516800000|2023-11-09 08:00:00|7042.2|7041.2|7059.1|7058.1|7068.4|7067.4|7022.2|7021.2|9241
1699520400000|2023-11-09 09:00:00|7059.6|7058.6|7066.6|7065.6|7073.4|7072.4|7052.9|7051.9|2659
1699524000000|2023-11-09 10:00:00|7066.9|7065.9|7088.6|7087.6|7092.6|7091.6|7064.6|7063.6|4483
1699527600000|2023-11-09 11:00:00|7088.9|7087.9|7082.4|7081.4|7091.9|7090.9|7076.4|7075.4|1929
1699531200000|2023-11-09 12:00:00|7082.1|7081.1|7094.3|7093.3|7098|7097|7082.1|7081.1|1961
1699534800000|2023-11-09 13:00:00|7093.8|7092.8|7094.8|7093.8|7105.5|7104.5|7090.8|7089.8|3270
1699538400000|2023-11-09 14:00:00|7095|7094|7109.3|7108.3|7109.3|7108.3|7091.8|7090.8|5903
1699542000000|2023-11-09 15:00:00|7109.5|7108.5|7106.2|7105.2|7110.8|7109.8|7088.5|7087.5|5580
1699545600000|2023-11-09 16:00:00|7106.5|7105.5|7114.5|7112.5|7123.5|7122.5|7106.5|7105.5|8916
1699549200000|2023-11-09 17:00:00|7114|7112|7110.5|7108.5|7116.2|7114.2|7106.7|7104.7|1431
1699552800000|2023-11-09 18:00:00|7110.7|7108.7|7087.2|7085.2|7111.2|7109.2|7083.5|7081.5|1628
1699556400000|2023-11-09 19:00:00|7086.7|7084.7|7071.5|7069.5|7086.7|7084.7|7068.5|7066.5|1677
1699560000000|2023-11-09 20:00:00|7071|7069|7073|7071|7077.7|7075.7|7067|7065|1133
1699563600000|2023-11-09 21:00:00|7072.7|7070.7|7078.6|7074.6|7081.7|7077.7|7072.7|7070.7|0
1699567200000|2023-11-09 22:00:00|7078.8|7074.8|7078.2|7074.2|7079.8|7075.8|7077.3|7073.3|0
1699570800000|2023-11-09 23:00:00|7077.9|7073.9|7070.6|7066.6|7078.4|7074.4|7066.3|7062.3|0
1699574400000|2023-11-10 00:00:00|7070.3|7066.3|7064|7061|7072.4|7068.4|7058.3|7055.3|0
1699578000000|2023-11-10 01:00:00|7063.9|7060.9|7066.3|7063.3|7070.6|7067.6|7062.7|7059.7|0
1699581600000|2023-11-10 02:00:00|7066.2|7063.2|7064.6|7061.6|7069.6|7066.6|7061.3|7058.3|0
1699585200000|2023-11-10 03:00:00|7066.3|7063.3|7063.2|7060.2|7066.3|7063.3|7059.5|7056.5|0
1699588800000|2023-11-10 04:00:00|7063.1|7060.1|7071.7|7068.7|7074.9|7071.9|7063.1|7060.1|0
1699592400000|2023-11-10 05:00:00|7070.1|7067.1|7073.6|7070.6|7073.6|7070.6|7065.3|7062.3|0
1699596000000|2023-11-10 06:00:00|7073.5|7070.5|7072|7069|7078.5|7075.5|7067.8|7064.8|0
1699599600000|2023-11-10 07:00:00|7070.4|7067.4|7070.7|7068.7|7079.7|7077.7|7063.2|7061.2|2725
1699603200000|2023-11-10 08:00:00|7070.2|7069.2|7062.4|7061.4|7084.2|7083.2|7057.2|7056.2|8465
1699606800000|2023-11-10 09:00:00|7061.9|7060.9|7070.3|7069.3|7071.3|7070.3|7045.8|7044.8|4201
1699610400000|2023-11-10 10:00:00|7070.1|7069.1|7036.8|7035.8|7070.6|7069.6|7029.6|7028.6|5829
1699614000000|2023-11-10 11:00:00|7036.6|7035.6|7034.3|7033.3|7039.3|7038.3|7023.6|7022.6|2748
1699617600000|2023-11-10 12:00:00|7034.1|7033.1|7046|7045|7051.3|7050.3|7029.6|7028.6|2539
1699621200000|2023-11-10 13:00:00|7045.8|7044.8|7055|7054|7060.8|7059.8|7039.3|7038.3|3568
1699624800000|2023-11-10 14:00:00|7055.3|7054.3|7040.3|7039.3|7057|7056|7039.8|7038.8|3949
1699628400000|2023-11-10 15:00:00|7040|7039|7030.5|7029.5|7042|7041|7005.8|7004.8|6781
1699632000000|2023-11-10 16:00:00|7030.3|7029.3|7056.3|7054.3|7057.3|7055.3|7029|7028|11227
1699635600000|2023-11-10 17:00:00|7056.5|7054.5|7078|7076|7080.8|7078.8|7056|7054|2109
1699639200000|2023-11-10 18:00:00|7077.8|7075.8|7090|7088|7091|7089|7074.5|7072.5|817
1699642800000|2023-11-10 19:00:00|7089.8|7087.8|7091|7089|7097.3|7095.3|7089|7087|1035
1699646400000|2023-11-10 20:00:00|7090.8|7088.8|7096.3|7094.3|7100.8|7098.8|7089.8|7087.8|1246
1699650000000|2023-11-10 21:00:00|7097.6|7093.6|7085.7|7081.7|7103.1|7099.1|7082.2|7078.2|0
1699830000000|2023-11-12 23:00:00|7091.2|7087.2|7081.3|7077.3|7091.2|7087.2|7079.3|7075.3|0
1699833600000|2023-11-13 00:00:00|7081.1|7077.1|7065.5|7062.5|7082.5|7078.5|7063.6|7060.6|0
1699837200000|2023-11-13 01:00:00|7064.7|7061.7|7066.3|7063.3|7068|7065|7062.5|7059.5|0
1699840800000|2023-11-13 02:00:00|7064.6|7061.6|7061.5|7058.5|7068.3|7065.3|7061.5|7058.5|0
1699844400000|2023-11-13 03:00:00|7061.4|7058.4|7055.6|7052.6|7061.4|7058.4|7055.6|7052.6|0
1699848000000|2023-11-13 04:00:00|7056.4|7053.4|7050.4|7047.4|7056.4|7053.4|7050.3|7047.3|0
1699851600000|2023-11-13 05:00:00|7050.3|7047.3|7057.2|7054.2|7058.9|7055.9|7048.7|7045.7|0
1699855200000|2023-11-13 06:00:00|7055.5|7052.5|7066.4|7063.4|7070|7067|7055.5|7052.5|0
1699858800000|2023-11-13 07:00:00|7066.9|7062.9|7069.3|7067.3|7081.1|7079.1|7066.8|7062.9|1659
1699862400000|2023-11-13 08:00:00|7068.8|7067.8|7094.3|7093.3|7095.3|7094.3|7066.1|7065.1|7983
1699866000000|2023-11-13 09:00:00|7094.6|7093.6|7087.6|7086.6|7105.1|7104.1|7087.6|7086.6|9613
1699869600000|2023-11-13 10:00:00|7087.8|7086.8|7089.3|7088.3|7092.1|7091.1|7075.3|7074.3|7138
1699873200000|2023-11-13 11:00:00|7089.6|7088.6|7071.1|7070.1|7091.8|7090.8|7067.6|7066.6|2355
1699876800000|2023-11-13 12:00:00|7070.8|7069.8|7060|7059|7072.3|7071.3|7058.8|7057.8|4416
1699880400000|2023-11-13 13:00:00|7059.8|7058.8|7068.8|7067.8|7075.8|7074.8|7058.8|7057.8|3626
1699884000000|2023-11-13 14:00:00|7068.5|7067.5|7067|7066|7073.8|7072.8|7055.5|7054.5|6920
1699887600000|2023-11-13 15:00:00|7067.3|7066.3|7076.9|7075.9|7079.4|7078.4|7059.7|7058.7|5303
1699891200000|2023-11-13 16:00:00|7077.4|7076.4|7093.2|7091.2|7095.7|7093.7|7072.2|7071.2|10036
1699894800000|2023-11-13 17:00:00|7093.4|7091.4|7085.7|7083.7|7095.2|7093.2|7082.7|7080.7|3425
1699898400000|2023-11-13 18:00:00|7085.4|7083.4|7089.7|7087.7|7094.2|7092.2|7083.9|7081.9|586
1699902000000|2023-11-13 19:00:00|7089.4|7087.4|7092.9|7090.9|7096.9|7094.9|7088.2|7086.2|416
1699905600000|2023-11-13 20:00:00|7093.2|7091.2|7092.7|7090.7|7096.2|7094.2|7090.7|7088.7|574
1699909200000|2023-11-13 21:00:00|7092|7088|7097.7|7093.7|7098|7094|7092|7088|6603
1699912800000|2023-11-13 22:00:00|7097.3|7093.3|7098.3|7094.3|7099.6|7095.6|7096.2|7092.2|0
1699916400000|2023-11-13 23:00:00|7097.8|7093.8|7098.2|7094.2|7099.5|7095.5|7096.6|7092.6|0
1699920000000|2023-11-14 00:00:00|7097.7|7093.7|7095.4|7092.4|7099|7095|7089.9|7086.9|0
1699923600000|2023-11-14 01:00:00|7093.8|7090.8|7100.2|7097.2|7101.9|7098.9|7093.8|7090.8|0
1699927200000|2023-11-14 02:00:00|7101.8|7098.8|7094.9|7091.9|7101.8|7098.8|7094.9|7091.9|0
1699930800000|2023-11-14 03:00:00|7093.3|7090.3|7098.2|7095.2|7098.2|7095.2|7089.9|7086.9|0
1699934400000|2023-11-14 04:00:00|7096.6|7093.6|7094.9|7091.9|7098.2|7095.2|7093.3|7090.3|0
1699938000000|2023-11-14 05:00:00|7093.3|7090.3|7093.2|7090.2|7094.9|7091.9|7089.9|7086.9|0
1699941600000|2023-11-14 06:00:00|7093.1|7090.1|7088.6|7085.6|7093.1|7090.1|7085.1|7082.1|0
1699945200000|2023-11-14 07:00:00|7087|7084|7099|7097|7102.3|7100.3|7082|7080|1749
1699948800000|2023-11-14 08:00:00|7098.5|7097.5|7102|7101|7104.8|7103.8|7083|7082|14888
1699952400000|2023-11-14 09:00:00|7102.3|7101.3|7100.3|7099.3|7111|7110|7091.8|7090.8|4546
1699956000000|2023-11-14 10:00:00|7100.8|7099.8|7090.3|7089.3|7105.5|7104.5|7085.3|7084.3|9133
1699959600000|2023-11-14 11:00:00|7090.5|7089.5|7094.5|7093.5|7096.5|7095.5|7084.8|7083.8|7386
1699963200000|2023-11-14 12:00:00|7094.3|7093.3|7093.4|7092.4|7101.5|7100.5|7088.1|7087.1|3451
1699966800000|2023-11-14 13:00:00|7093.6|7092.6|7152.9|7151.9|7162.4|7161.4|7088.4|7087.4|11716
1699970400000|2023-11-14 14:00:00|7153.1|7152.1|7181.9|7180.9|7186.1|7185.1|7147.6|7146.6|24354
1699974000000|2023-11-14 15:00:00|7182.1|7181.1|7186.5|7185.5|7209|7208|7178.3|7177.3|14463
1699977600000|2023-11-14 16:00:00|7186.3|7185.3|7176.3|7174.3|7197.3|7196.3|7176.3|7174.3|12566
1699981200000|2023-11-14 17:00:00|7176.8|7174.8|7179.3|7177.3|7183.3|7181.3|7174.8|7172.8|2067
1699984800000|2023-11-14 18:00:00|7179|7177|7180.5|7178.5|7187.8|7185.8|7179|7177|1028
1699988400000|2023-11-14 19:00:00|7180.8|7178.8|7189|7187|7189.8|7187.8|7176.5|7174.5|475
1699992000000|2023-11-14 20:00:00|7188.8|7186.8|7189.5|7187.5|7197.8|7195.8|7184|7182|1078
1699995600000|2023-11-14 21:00:00|7189.9|7185.9|7191.3|7187.3|7196.8|7192.8|7185.7|7181.7|46637
1699999200000|2023-11-14 22:00:00|7191.4|7187.4|7193.2|7189.2|7193.6|7189.6|7190.6|7186.6|0
1700002800000|2023-11-14 23:00:00|7193.3|7189.3|7195.4|7191.4|7200.1|7196.1|7192.6|7188.6|0
1700006400000|2023-11-15 00:00:00|7195.8|7191.8|7191.3|7188.3|7197.7|7194.7|7191.2|7188.2|0
1700010000000|2023-11-15 01:00:00|7192.9|7189.9|7192.6|7189.6|7195.9|7192.9|7187.7|7184.7|0
1700013600000|2023-11-15 02:00:00|7192.7|7189.7|7201|7198|7201|7198|7190.9|7187.9|0
1700017200000|2023-11-15 03:00:00|7200.2|7197.2|7199.5|7196.5|7201.1|7198.1|7194.5|7191.5|0
1700020800000|2023-11-15 04:00:00|7198.6|7195.6|7197.8|7194.8|7199.5|7196.5|7197.8|7194.8|0
1700024400000|2023-11-15 05:00:00|7196.2|7193.2|7203.6|7200.6|7209.2|7206.2|7194.5|7191.5|0
1700028000000|2023-11-15 06:00:00|7203.8|7200.8|7211.9|7208.9|7215.3|7212.3|7202.2|7199.2|0
1700031600000|2023-11-15 07:00:00|7210.3|7207.3|7194.1|7192.1|7215.7|7213.4|7193.6|7191.6|2204
1700035200000|2023-11-15 08:00:00|7193.6|7192.6|7242.3|7241.3|7243.3|7242.3|7192.9|7191.9|18178
1700038800000|2023-11-15 09:00:00|7242.5|7241.5|7209.8|7208.8|7246.3|7245.3|7206.3|7205.3|22562
1700042400000|2023-11-15 10:00:00|7210|7209|7223.5|7222.5|7229.3|7228.3|7206.3|7205.3|9623
1700046000000|2023-11-15 11:00:00|7224|7223|7236.5|7235.5|7237.3|7236.3|7219|7218|2875
1700049600000|2023-11-15 12:00:00|7236.3|7235.3|7231.8|7230.8|7237.3|7236.3|7216.8|7215.8|1727
1700053200000|2023-11-15 13:00:00|7231.5|7230.5|7211|7210|7238.5|7237.5|7209.8|7208.8|3015
1700056800000|2023-11-15 14:00:00|7211.3|7210.3|7206.5|7205.5|7215.8|7214.8|7198.3|7197.3|5728
1700060400000|2023-11-15 15:00:00|7207|7206|7214.1|7213.1|7221.1|7220.1|7205.5|7204.5|5097
1700064000000|2023-11-15 16:00:00|7213.9|7212.9|7208.1|7206.1|7219.4|7218.4|7202.4|7200.4|20059
1700067600000|2023-11-15 17:00:00|7207.9|7205.9|7210.4|7208.4|7214.1|7212.1|7204.6|7202.6|325
1700071200000|2023-11-15 18:00:00|7209.9|7207.9|7214.1|7212.1|7215.6|7213.6|7202.4|7200.4|274
1700074800000|2023-11-15 19:00:00|7214.4|7212.4|7216.4|7214.4|7219.1|7217.1|7210.9|7208.9|144
1700078400000|2023-11-15 20:00:00|7216.1|7214.1|7213.9|7211.9|7219.1|7217.1|7206.9|7204.9|447
1700082000000|2023-11-15 21:00:00|7212.5|7208.5|7202.5|7198.5|7212.5|7208.5|7199.5|7195.5|20254
1700085600000|2023-11-15 22:00:00|7202.7|7198.7|7201.6|7197.6|7202.7|7198.7|7200.7|7196.7|0
1700089200000|2023-11-15 23:00:00|7201.7|7197.7|7207|7203|7207|7203|7201.6|7197.6|0
1700092800000|2023-11-16 00:00:00|7206.8|7202.8|7216.1|7213.1|7222.7|7219.7|7206.3|7202.3|0
1700096400000|2023-11-16 01:00:00|7215.3|7212.3|7202.4|7199.4|7216.1|7213.1|7202.4|7199.4|0
1700100000000|2023-11-16 02:00:00|7203.2|7200.2|7195.8|7192.8|7204|7201|7195.8|7192.8|0
1700103600000|2023-11-16 03:00:00|7194.2|7191.2|7191.6|7188.6|7197.5|7194.5|7190.8|7187.8|0
1700107200000|2023-11-16 04:00:00|7192.4|7189.4|7199|7196|7200.6|7197.6|7190.8|7187.8|0
1700110800000|2023-11-16 05:00:00|7199.1|7196.1|7201.1|7198.1|7205.8|7202.8|7199|7196|0
1700114400000|2023-11-16 06:00:00|7201.9|7198.9|7208.7|7205.7|7210.8|7207.8|7201.9|7198.9|0
1700118000000|2023-11-16 07:00:00|7210.3|7207.3|7201.3|7199.3|7210.8|7207.3|7200.8|7198.8|1894
1700121600000|2023-11-16 08:00:00|7200.8|7198.8|7200.1|7199.1|7211.8|7210.8|7192.6|7191.6|8801
1700125200000|2023-11-16 09:00:00|7199.9|7198.9|7185.1|7184.1|7201.1|7200.1|7181.1|7180.1|3781
1700128800000|2023-11-16 10:00:00|7184.6|7183.6|7183.4|7182.4|7193.1|7192.1|7178.4|7177.4|6796
1700132400000|2023-11-16 11:00:00|7183.1|7182.1|7183.6|7182.6|7187.1|7186.1|7177.4|7176.4|3427
1700136000000|2023-11-16 12:00:00|7183.9|7182.9|7182.1|7181.1|7187.4|7186.4|7172.9|7171.9|2434
1700139600000|2023-11-16 13:00:00|7182.4|7181.4|7201.6|7200.6|7204.4|7203.4|7180.4|7179.4|6287
1700143200000|2023-11-16 14:00:00|7201.1|7200.1|7197.9|7196.9|7201.4|7200.4|7177.9|7176.9|5325
1700146800000|2023-11-16 15:00:00|7198.4|7197.4|7180.5|7179.5|7198.4|7197.4|7176.7|7175.7|5097
1700150400000|2023-11-16 16:00:00|7180.2|7179.2|7174.2|7172.2|7183.5|7182.5|7166.5|7164.5|13837
1700154000000|2023-11-16 17:00:00|7174.5|7172.5|7177.7|7175.7|7182|7180|7173.5|7171.5|1108
1700157600000|2023-11-16 18:00:00|7178.2|7176.2|7174.5|7172.5|7179.2|7177.2|7171|7169|454
1700161200000|2023-11-16 19:00:00|7174.2|7172.2|7181.7|7179.7|7185.5|7183.5|7173|7171|379
1700164800000|2023-11-16 20:00:00|7181.5|7179.5|7197|7195|7197.2|7195.2|7178.2|7176.2|884
1700168400000|2023-11-16 21:00:00|7197.8|7193|7201.8|7197.8|7203.5|7199.5|7196.3|7192.3|0
1700172000000|2023-11-16 22:00:00|7201.9|7197.9|7200.5|7196.5|7201.9|7197.9|7200.1|7196.1|0
1700175600000|2023-11-16 23:00:00|7200.4|7196.4|7194.2|7190.2|7200.7|7196.7|7194.2|7190.2|0
1700179200000|2023-11-17 00:00:00|7194.1|7190.1|7194.1|7191.1|7197|7193|7190.1|7187.1|0
1700182800000|2023-11-17 01:00:00|7194|7191|7194.2|7191.2|7197.2|7194.2|7190.6|7187.6|0
1700186400000|2023-11-17 02:00:00|7195.8|7192.8|7191.2|7188.2|7195.8|7192.8|7191.1|7188.1|0
1700190000000|2023-11-17 03:00:00|7191.3|7188.3|7196.2|7193.2|7197.8|7194.8|7191.2|7188.2|0
1700193600000|2023-11-17 04:00:00|7197.8|7194.8|7196.1|7193.1|7197.8|7194.8|7192.8|7189.8|0
1700197200000|2023-11-17 05:00:00|7195.3|7192.3|7193|7190|7196.1|7193.1|7191|7188|0
1700200800000|2023-11-17 06:00:00|7194.6|7191.6|7191.2|7188.2|7196.2|7193.2|7189.5|7186.5|0
1700204400000|2023-11-17 07:00:00|7191.7|7187.7|7187|7185|7196.7|7194.7|7183|7181|1428
1700208000000|2023-11-17 08:00:00|7186.5|7185.5|7214|7213|7227.2|7226.2|7186.5|7185.5|10178
1700211600000|2023-11-17 09:00:00|7213.7|7212.7|7227.2|7226.2|7231.2|7230.2|7213|7212|4219
1700215200000|2023-11-17 10:00:00|7227|7226|7239.2|7238.2|7246|7245|7226.7|7225.7|6219
1700218800000|2023-11-17 11:00:00|7238.7|7237.7|7231.5|7230.5|7238.7|7237.7|7225|7224|5985
1700222400000|2023-11-17 12:00:00|7231.2|7230.2|7228.9|7227.9|7236.9|7235.9|7226.9|7225.9|2225
1700226000000|2023-11-17 13:00:00|7229.1|7228.1|7231.4|7230.4|7239.6|7238.6|7228.4|7227.4|2649
1700229600000|2023-11-17 14:00:00|7231.1|7230.1|7234.6|7233.6|7245.6|7244.6|7226.4|7225.4|9807
1700233200000|2023-11-17 15:00:00|7234.4|7233.4|7234.7|7233.7|7239.2|7238.2|7230.1|7229.1|4764
1700236800000|2023-11-17 16:00:00|7234.4|7233.4|7244.2|7242.2|7244.2|7242.2|7228.9|7227.9|5815
1700240400000|2023-11-17 17:00:00|7243.9|7241.9|7241.2|7239.2|7248.7|7246.7|7236.2|7234.2|1198
1700244000000|2023-11-17 18:00:00|7241.4|7239.4|7245.7|7243.7|7248.2|7246.2|7238.7|7236.7|403
1700247600000|2023-11-17 19:00:00|7245.9|7243.9|7241.9|7239.9|7246.7|7244.7|7239.9|7237.9|546
1700251200000|2023-11-17 20:00:00|7242.2|7240.2|7245.2|7243.2|7246.4|7244.4|7237.2|7235.2|1065
1700254800000|2023-11-17 21:00:00|7247.3|7243.3|7241.5|7237.5|7248|7244|7240.3|7236.3|0
1700258400000|2023-11-17 22:00:00|7241.4|7237.4|7241.4|7237.4|7241.4|7237.4|7241.4|7237.4|0
1700434800000|2023-11-19 23:00:00|7247.4|7243.4|7246.8|7242.8|7250.9|7246.9|7240.2|7236.2|0
1700438400000|2023-11-20 00:00:00|7247.1|7243.1|7241.8|7238.8|7249.9|7246.9|7237.7|7234.2|0
1700442000000|2023-11-20 01:00:00|7240.1|7237.1|7242|7239|7245.1|7242.1|7240|7237|0
1700445600000|2023-11-20 02:00:00|7243.6|7240.6|7242.5|7239.5|7246|7243|7240.4|7237.4|0
1700449200000|2023-11-20 03:00:00|7240.9|7237.9|7235.6|7232.6|7242.5|7239.5|7233.9|7230.9|0
1700452800000|2023-11-20 04:00:00|7234.8|7231.8|7234.2|7231.2|7239.1|7236.1|7234|7231|0
1700456400000|2023-11-20 05:00:00|7235.8|7232.8|7232.2|7229.2|7240.7|7237.7|7230.9|7227.9|0
1700460000000|2023-11-20 06:00:00|7233|7230|7233.9|7230.9|7236|7233|7229.5|7226.5|0
1700463600000|2023-11-20 07:00:00|7235.5|7232.5|7236.2|7234.2|7244.2|7242.2|7234.7|7232.5|1252
1700467200000|2023-11-20 08:00:00|7235.7|7234.7|7247.2|7246.2|7269.2|7268.2|7235.7|7234.7|9502
1700470800000|2023-11-20 09:00:00|7247.5|7246.5|7254.7|7253.7|7258.2|7257.2|7246|7245|2846
1700474400000|2023-11-20 10:00:00|7255.2|7254.2|7255.5|7254.5|7262.5|7261.5|7248.2|7247.2|2912
1700478000000|2023-11-20 11:00:00|7255.2|7254.2|7246|7245|7257.5|7256.5|7245|7244|1697
1700481600000|2023-11-20 12:00:00|7245.7|7244.7|7238.8|7237.8|7251.5|7250.5|7236.8|7235.8|1945
1700485200000|2023-11-20 13:00:00|7238.5|7237.5|7247.3|7246.3|7249.8|7248.8|7238.3|7237.3|2064
1700488800000|2023-11-20 14:00:00|7247.5|7246.5|7250|7249|7255.8|7254.8|7239|7238|3249
1700492400000|2023-11-20 15:00:00|7249.8|7248.8|7249.2|7248.2|7257.7|7256.7|7245.3|7244.3|3571
1700496000000|2023-11-20 16:00:00|7249.7|7248.7|7249.2|7247.2|7252.7|7251.7|7245.2|7243.2|7802
1700499600000|2023-11-20 17:00:00|7248.9|7246.9|7246.2|7244.2|7253.9|7251.9|7244.2|7242.2|1079
1700503200000|2023-11-20 18:00:00|7246.7|7244.7|7257.7|7255.7|7258.2|7256.2|7246.2|7244.2|617
1700506800000|2023-11-20 19:00:00|7257.2|7255.2|7260.2|7258.2|7262.2|7260.2|7253.7|7251.7|435
1700510400000|2023-11-20 20:00:00|7259.9|7257.9|7257.9|7255.9|7266.9|7264.9|7254.4|7252.4|821
1700514000000|2023-11-20 21:00:00|7257.7|7255.7|7257.6|7253.6|7260.1|7256.1|7252.5|7248.5|0
1700517600000|2023-11-20 22:00:00|7257.5|7253.5|7258.4|7254.4|7258.5|7254.5|7257.2|7253.2|0
1700521200000|2023-11-20 23:00:00|7259.2|7255.2|7262.5|7258.5|7262.5|7258.5|7256.7|7252.7|0
1700524800000|2023-11-21 00:00:00|7262|7258|7259.4|7256.4|7262.8|7259.8|7257.8|7254.8|0
1700528400000|2023-11-21 01:00:00|7257.8|7254.8|7259.4|7256.4|7262.5|7259.5|7257.7|7254.7|0
1700532000000|2023-11-21 02:00:00|7257.8|7254.8|7257.9|7254.9|7259.5|7256.5|7255.4|7252.4|0
1700535600000|2023-11-21 03:00:00|7259.5|7256.5|7261.1|7258.1|7262.8|7259.8|7257.8|7254.8|0
1700539200000|2023-11-21 04:00:00|7262.7|7259.7|7261.3|7258.3|7262.7|7259.7|7259.3|7256.3|0
1700542800000|2023-11-21 05:00:00|7260.5|7257.5|7257.3|7254.3|7263|7260|7257.2|7254.2|0
1700546400000|2023-11-21 06:00:00|7258.1|7255.1|7253.6|7250.6|7258.1|7255.1|7251.4|7248.4|0
1700550000000|2023-11-21 07:00:00|7254.1|7250.1|7228|7226|7255.5|7253.5|7228|7226|2358
1700553600000|2023-11-21 08:00:00|7227.5|7226.5|7242|7241|7248.8|7247.8|7227.5|7226.5|5907
1700557200000|2023-11-21 09:00:00|7241.8|7240.8|7226.8|7225.8|7243.3|7242.3|7225.3|7224.3|2687
1700560800000|2023-11-21 10:00:00|7226.5|7225.5|7234|7233|7236.8|7235.8|7225.3|7224.3|2130
1700564400000|2023-11-21 11:00:00|7234.3|7233.3|7231.8|7230.8|7235.3|7234.3|7226.5|7225.5|1912
1700568000000|2023-11-21 12:00:00|7232|7231|7223.8|7222.8|7235.3|7234.3|7223.8|7222.8|2000
1700571600000|2023-11-21 13:00:00|7223.5|7222.5|7217.8|7216.8|7223.5|7222.5|7214.3|7213.3|3334
1700575200000|2023-11-21 14:00:00|7218|7217|7231.3|7230.3|7235.8|7234.8|7218|7217|3618
1700578800000|2023-11-21 15:00:00|7231|7230|7227.4|7226.4|7234.7|7233.7|7224.2|7223.2|2939
1700582400000|2023-11-21 16:00:00|7227.7|7226.7|7236.9|7234.9|7238.2|7236.2|7222.7|7221.7|4540
1700586000000|2023-11-21 17:00:00|7237.2|7235.2|7238.7|7236.7|7239.7|7237.7|7233.7|7231.7|776
1700589600000|2023-11-21 18:00:00|7238.9|7236.9|7238.2|7236.2|7240.2|7238.2|7230.9|7228.9|640
1700593200000|2023-11-21 19:00:00|7237.7|7235.7|7237.9|7235.9|7241.7|7239.7|7233.9|7231.9|384
1700596800000|2023-11-21 20:00:00|7238.2|7236.2|7241.4|7239.4|7241.7|7239.7|7235.9|7233.9|479
1700600400000|2023-11-21 21:00:00|7241.2|7239.2|7237.1|7233.1|7242.4|7239.2|7224.8|7220.8|0
1700604000000|2023-11-21 22:00:00|7237.3|7233.3|7238.2|7234.2|7239.3|7235.3|7236.7|7232.7|0
1700607600000|2023-11-21 23:00:00|7238.1|7234.1|7234.3|7230.3|7238.1|7234.1|7231.8|7227.8|0
1700611200000|2023-11-22 00:00:00|7234.2|7230.2|7245.1|7242.1|7245.1|7242.1|7234.2|7230.2|0
1700614800000|2023-11-22 01:00:00|7243.5|7240.5|7249.9|7246.9|7251.5|7248.5|7243.4|7240.4|0
1700618400000|2023-11-22 02:00:00|7249.8|7246.8|7248.4|7245.4|7250|7247|7241.7|7238.7|0
1700622000000|2023-11-22 03:00:00|7246.7|7243.7|7238.5|7235.5|7248.4|7245.4|7237.6|7234.6|0
1700625600000|2023-11-22 04:00:00|7238.4|7235.4|7238.6|7235.6|7238.6|7235.6|7235.2|7232.2|0
1700629200000|2023-11-22 05:00:00|7238.7|7235.7|7235.3|7232.3|7240.3|7237.3|7235.2|7232.2|0
1700632800000|2023-11-22 06:00:00|7235.2|7232.2|7236.9|7233.9|7237|7234|7231.9|7228.9|0
1700636400000|2023-11-22 07:00:00|7237.4|7233.4|7245.9|7243.9|7251.9|7249.9|7236.9|7233.4|1125
1700640000000|2023-11-22 08:00:00|7245.4|7244.4|7268.2|7267.2|7268.5|7267.5|7245.4|7244.4|6749
1700643600000|2023-11-22 09:00:00|7268.5|7267.5|7247.2|7246.2|7276|7275|7243.7|7242.7|2418
1700647200000|2023-11-22 10:00:00|7247|7246|7270.7|7269.7|7271.5|7270.5|7245.5|7244.5|2126
1700650800000|2023-11-22 11:00:00|7270.5|7269.5|7257.5|7256.5|7271.7|7270.7|7257.5|7256.5|1608
1700654400000|2023-11-22 12:00:00|7257.2|7256.2|7255.1|7254.1|7259.5|7258.5|7249.1|7248.1|2275
1700658000000|2023-11-22 13:00:00|7254.8|7253.8|7263.3|7262.3|7266.3|7265.3|7252.6|7251.6|2302
1700661600000|2023-11-22 14:00:00|7264.6|7263.6|7259.8|7258.8|7270.1|7269.1|7250.6|7249.6|3899
1700665200000|2023-11-22 15:00:00|7259.6|7258.6|7272.4|7271.4|7274.6|7273.6|7253.3|7252.3|3371
1700668800000|2023-11-22 16:00:00|7272.6|7271.6|7266.9|7264.9|7273.4|7272.4|7260.9|7259.4|7935
1700672400000|2023-11-22 17:00:00|7267.1|7265.1|7261.6|7259.6|7270.4|7268.4|7254.4|7252.4|971
1700676000000|2023-11-22 18:00:00|7261.4|7259.4|7264.9|7262.9|7266.9|7264.9|7261.4|7259.4|358
1700679600000|2023-11-22 19:00:00|7265.1|7263.1|7264.4|7262.4|7268.4|7266.4|7256.4|7254.4|672
1700683200000|2023-11-22 20:00:00|7264.1|7262.1|7270.6|7268.6|7272.6|7270.6|7263.4|7261.4|739
1700686800000|2023-11-22 21:00:00|7272.5|7268.5|7268.2|7264.2|7273.4|7269.4|7267.3|7263.3|0
1700690400000|2023-11-22 22:00:00|7268.4|7264.4|7267.6|7263.6|7268.8|7264.8|7267.3|7263.3|0
1700694000000|2023-11-22 23:00:00|7266|7262|7264.4|7260.4|7267.9|7263.9|7263.8|7259.8|0
1700697600000|2023-11-23 00:00:00|7264.3|7260.3|7262.4|7259.4|7265.2|7261.7|7259.1|7256.1|0
1700701200000|2023-11-23 01:00:00|7263.2|7260.2|7265.6|7262.6|7265.8|7262.8|7260.8|7257.8|0
1700704800000|2023-11-23 02:00:00|7265.7|7262.7|7264|7261|7265.7|7262.7|7264|7261|0
1700708400000|2023-11-23 03:00:00|7262.4|7259.4|7262.7|7259.7|7264.1|7261.1|7260.7|7257.7|0
1700712000000|2023-11-23 04:00:00|7262.6|7259.6|7260.9|7257.9|7262.7|7259.7|7260.9|7257.9|0
1700715600000|2023-11-23 05:00:00|7261|7258|7267.6|7264.6|7267.6|7264.6|7260.9|7257.9|0
1700719200000|2023-11-23 06:00:00|7267.7|7264.7|7267.1|7264.1|7274.3|7271.3|7266|7263|0
1700722800000|2023-11-23 07:00:00|7268.7|7265.7|7271.1|7269.1|7273.9|7271.9|7262.9|7260.9|710
1700726400000|2023-11-23 08:00:00|7270.6|7269.6|7278.5|7277.5|7280|7279|7261.1|7260.1|4056
1700730000000|2023-11-23 09:00:00|7278.8|7277.8|7276.5|7275.5|7281.3|7280.3|7268.3|7267.3|1740
1700733600000|2023-11-23 10:00:00|7276.3|7275.3|7275.8|7274.8|7278.3|7277.3|7270.3|7269.3|1785
1700737200000|2023-11-23 11:00:00|7275.5|7274.5|7277.5|7276.5|7283|7282|7273.5|7272.5|1595
1700740800000|2023-11-23 12:00:00|7277.3|7276.3|7274.2|7273.2|7280|7279|7273.2|7272.2|8593
1700744400000|2023-11-23 13:00:00|7273.9|7272.9|7276.7|7275.7|7281.7|7280.7|7273.4|7272.4|1755
1700748000000|2023-11-23 14:00:00|7277.2|7276.2|7279.2|7278.2|7286.2|7285.2|7275.7|7274.7|3962
1700751600000|2023-11-23 15:00:00|7279.4|7278.4|7280.7|7279.7|7281.7|7280.7|7276.9|7275.9|2577
1700755200000|2023-11-23 16:00:00|7280.9|7279.9|7281.6|7279.6|7283.9|7282.9|7276.9|7274.9|3276
1700758800000|2023-11-23 17:00:00|7281.4|7279.4|7277.1|7275.1|7281.9|7279.9|7276.1|7274.1|1513
1700762400000|2023-11-23 18:00:00|7277.4|7275.4|7275.9|7273.9|7279.4|7277.4|7275.9|7273.9|67
1700766000000|2023-11-23 19:00:00|7275.4|7273.4|7276.4|7274.4|7277.9|7275.9|7275.4|7273.4|36
1700769600000|2023-11-23 20:00:00|7276.1|7274.1|7278.6|7276.6|7280.9|7278.9|7275.9|7273.9|92
1700773200000|2023-11-23 21:00:00|7278.4|7276.4|7280|7276|7281.7|7277.7|7278.4|7276|0
1700776800000|2023-11-23 22:00:00|7279.9|7275.9|7279.9|7275.9|7279.9|7275.9|7279.9|7275.9|0
1700780400000|2023-11-23 23:00:00|7280|7276|7280.3|7276.3|7281.9|7277.9|7277.4|7273.4|0
1700784000000|2023-11-24 00:00:00|7280.2|7276.2|7285|7282|7286.9|7283.9|7278.5|7274.5|0
1700787600000|2023-11-24 01:00:00|7284.9|7281.9|7285|7282|7285.8|7282.8|7283.2|7280.2|0
1700791200000|2023-11-24 02:00:00|7284.9|7281.9|7281.7|7278.7|7285|7282|7280|7277|0
1700794800000|2023-11-24 03:00:00|7283.3|7280.3|7283.2|7280.2|7283.3|7280.3|7281.6|7278.6|0
1700798400000|2023-11-24 04:00:00|7283.3|7280.3|7277|7274|7283.3|7280.3|7277|7274|0
1700802000000|2023-11-24 05:00:00|7275.4|7272.4|7276.3|7273.3|7279|7276|7275.4|7272.4|0
1700805600000|2023-11-24 06:00:00|7274.7|7271.7|7273.4|7270.4|7277.1|7274.1|7273.4|7270.4|0
1700809200000|2023-11-24 07:00:00|7275|7272|7269.4|7267.4|7275.5|7272|7266.6|7264.6|929
1700812800000|2023-11-24 08:00:00|7268.9|7267.9|7272.9|7271.9|7283.2|7282.2|7268.2|7267.2|4167
1700816400000|2023-11-24 09:00:00|7273.2|7272.2|7280.9|7279.9|7289.2|7288.2|7272.2|7271.2|2482
1700820000000|2023-11-24 10:00:00|7281.2|7280.2|7297.7|7296.7|7297.7|7296.7|7280.2|7279.2|2240
1700823600000|2023-11-24 11:00:00|7297.2|7296.2|7292.7|7291.7|7297.2|7296.2|7286.2|7285.2|1788
1700827200000|2023-11-24 12:00:00|7292.4|7291.4|7291.3|7290.3|7296.9|7295.9|7289.9|7288.9|1236
1700830800000|2023-11-24 13:00:00|7291.8|7290.8|7289|7288|7292.8|7291.8|7280.3|7279.3|1295
1700834400000|2023-11-24 14:00:00|7288.8|7287.8|7291.8|7290.8|7291.8|7290.8|7285.3|7284.3|2120
1700838000000|2023-11-24 15:00:00|7292|7291|7294.6|7293.6|7298.3|7297.3|7290.8|7289.8|4185
1700841600000|2023-11-24 16:00:00|7294.8|7293.8|7297.3|7295.3|7298.6|7296.6|7289.6|7287.6|10166
1700845200000|2023-11-24 17:00:00|7297.6|7295.6|7300.8|7298.8|7301.1|7299.1|7296.1|7294.1|1638
1700848800000|2023-11-24 18:00:00|7300.6|7298.6|7296.3|7294.3|7301.6|7299.6|7295.3|7293.3|216
1700852400000|2023-11-24 19:00:00|7297.1|7295.1|7296.6|7294.6|7297.1|7295.1|7294.8|7292.8|100
1700856000000|2023-11-24 20:00:00|7296.8|7294.8|7292.6|7290.6|7297.6|7295.6|7291.3|7289.3|331
1700859600000|2023-11-24 21:00:00|7292.3|7288.3|7292.4|7288.4|7292.4|7288.4|7292.3|7288.3|0
1701039600000|2023-11-26 23:00:00|7289.9|7285.9|7287|7283|7292.1|7288.1|7285.7|7281.7|0
1701043200000|2023-11-27 00:00:00|7286.9|7282.9|7285.3|7282.3|7288.7|7285.7|7283.6|7279.8|0
1701046800000|2023-11-27 01:00:00|7283.7|7280.7|7282.2|7279.2|7288.8|7285.8|7282.1|7279.1|0
1701050400000|2023-11-27 02:00:00|7282.1|7279.1|7273|7270|7282.2|7279.2|7272.9|7269.9|0
1701054000000|2023-11-27 03:00:00|7274.6|7271.6|7272.8|7269.8|7277.8|7274.8|7269.6|7266.6|0
1701057600000|2023-11-27 04:00:00|7272.6|7269.6|7272.5|7269.5|7272.6|7269.6|7269.3|7266.3|0
1701061200000|2023-11-27 05:00:00|7272.4|7269.4|7272.2|7269.2|7278.3|7275.3|7270|7267|0
1701064800000|2023-11-27 06:00:00|7273|7270|7281.8|7278.8|7281.8|7278.8|7272.2|7269.2|0
1701068400000|2023-11-27 07:00:00|7283.5|7280.5|7294.1|7292.1|7303.3|7301.3|7283.5|7280|2486
1701072000000|2023-11-27 08:00:00|7293.6|7292.6|7293.3|7292.3|7308.3|7307.3|7289.6|7288.6|7485
1701075600000|2023-11-27 09:00:00|7293.5|7292.5|7276.3|7275.3|7294.3|7293.3|7275.3|7274.3|2968
1701079200000|2023-11-27 10:00:00|7276.5|7275.5|7294.3|7293.3|7294.3|7293.3|7276.3|7275.3|2590
1701082800000|2023-11-27 11:00:00|7294.5|7293.5|7284.8|7283.8|7295.3|7294.3|7282.3|7281.3|1878
1701086400000|2023-11-27 12:00:00|7285|7284|7291|7290|7293.5|7292.5|7283|7282|2750
1701090000000|2023-11-27 13:00:00|7291.3|7290.3|7289.8|7288.8|7297.8|7296.8|7285.3|7284.3|2040
1701093600000|2023-11-27 14:00:00|7290|7289|7290.3|7289.3|7295.3|7294.3|7285.5|7284.5|3948
1701097200000|2023-11-27 15:00:00|7290.8|7289.8|7276.5|7275.5|7298|7297|7276.5|7275.5|5275
1701100800000|2023-11-27 16:00:00|7276|7275|7272.5|7270.5|7277.5|7276.5|7265|7263|12037
1701104400000|2023-11-27 17:00:00|7272.7|7270.7|7278|7276|7279.5|7277.5|7269.7|7267.7|1109
1701108000000|2023-11-27 18:00:00|7277.7|7275.7|7278|7276|7281.7|7279.7|7274|7272|664
1701111600000|2023-11-27 19:00:00|7278.2|7276.2|7271.7|7269.7|7280|7278|7269.5|7267.5|552
1701115200000|2023-11-27 20:00:00|7272|7270|7269.2|7267.2|7277.7|7275.7|7269.2|7267.2|710
1701118800000|2023-11-27 21:00:00|7271.4|7267.4|7273.2|7269.2|7273.6|7269.6|7268.2|7264.2|0
1701122400000|2023-11-27 22:00:00|7273|7269|7273.4|7269.4|7274.1|7270.1|7273|7269|0
1701126000000|2023-11-27 23:00:00|7273.9|7269.9|7277.5|7273.5|7277.5|7273.5|7273.2|7269.2|0
1701129600000|2023-11-28 00:00:00|7277|7273|7272.5|7269.5|7277.5|7273.5|7270.6|7267.6|0
1701133200000|2023-11-28 01:00:00|7272.4|7269.4|7274.2|7271.2|7275.8|7272.8|7270.8|7267.8|0
1701136800000|2023-11-28 02:00:00|7275.9|7272.9|7274.2|7271.2|7275.9|7272.9|7274.2|7271.2|0
1701140400000|2023-11-28 03:00:00|7274.3|7271.3|7269.3|7266.3|7274.3|7271.3|7269.3|7266.3|0
1701144000000|2023-11-28 04:00:00|7269.2|7266.2|7269.3|7266.3|7270.1|7267.1|7269.2|7266.2|0
1701147600000|2023-11-28 05:00:00|7267.7|7264.7|7268.1|7265.1|7269.8|7266.8|7266.4|7263.4|0
1701151200000|2023-11-28 06:00:00|7268|7265|7270.9|7267.9|7273.2|7270.2|7268|7265|0
1701154800000|2023-11-28 07:00:00|7272.5|7269.5|7240.5|7238.5|7275.2|7273.2|7238.5|7236.5|3097
1701158400000|2023-11-28 08:00:00|7240|7239|7224.5|7223.5|7244.7|7243.7|7217.2|7216.2|9836
1701162000000|2023-11-28 09:00:00|7224|7223|7233.5|7232.5|7237.5|7236.5|7214|7213|3671
1701165600000|2023-11-28 10:00:00|7233.7|7232.7|7229.2|7228.2|7235|7234|7221.7|7220.7|2271
1701169200000|2023-11-28 11:00:00|7229.5|7228.5|7219.7|7218.7|7231.2|7230.2|7219|7218|1858
1701172800000|2023-11-28 12:00:00|7220|7219|7220.9|7219.9|7228|7227|7219.4|7218.4|2526
1701176400000|2023-11-28 13:00:00|7220.6|7219.6|7222.4|7221.4|7231.4|7230.4|7214.1|7213.1|2613
1701180000000|2023-11-28 14:00:00|7222.9|7221.9|7232.1|7231.1|7233.9|7232.9|7218.9|7217.9|3114
1701183600000|2023-11-28 15:00:00|7232.4|7231.4|7245.8|7244.8|7245.8|7244.8|7229.3|7228.3|5900
1701187200000|2023-11-28 16:00:00|7246|7245|7256.3|7254.3|7257.8|7255.8|7243.3|7242.3|9485
1701190800000|2023-11-28 17:00:00|7256|7254|7245.5|7243.5|7256.8|7254.8|7243.3|7241.3|1348
1701194400000|2023-11-28 18:00:00|7245.8|7243.8|7239.5|7237.5|7245.8|7243.8|7233.8|7231.8|711
1701198000000|2023-11-28 19:00:00|7240|7238|7245.3|7243.3|7246.8|7244.8|7237.3|7235.3|406
1701201600000|2023-11-28 20:00:00|7245.5|7243.5|7245.8|7243.8|7249|7247|7241|7239|680
1701205200000|2023-11-28 21:00:00|7247|7243|7249.6|7245.6|7251.6|7247.6|7247|7243|0
1701208800000|2023-11-28 22:00:00|7249.4|7245.4|7250.4|7246.4|7250.4|7246.4|7249.1|7245.1|0
1701212400000|2023-11-28 23:00:00|7250|7246|7247.8|7243.8|7250.9|7246.9|7245.2|7241.2|0
1701216000000|2023-11-29 00:00:00|7248.1|7244.1|7250.2|7247.2|7251|7248|7242.7|7239.7|0
1701219600000|2023-11-29 01:00:00|7251.8|7248.8|7253.6|7250.6|7256.9|7253.9|7250.4|7247.4|0
1701223200000|2023-11-29 02:00:00|7253.7|7250.7|7252.3|7249.3|7255.6|7252.6|7252.2|7249.2|0
1701226800000|2023-11-29 03:00:00|7250.7|7247.7|7256.9|7253.9|7258.6|7255.6|7248.8|7245.8|0
1701230400000|2023-11-29 04:00:00|7257|7254|7256.8|7253.8|7257|7254|7255.2|7252.2|0
1701234000000|2023-11-29 05:00:00|7255.2|7252.2|7250.2|7247.2|7255.2|7252.2|7246.9|7243.9|0
1701237600000|2023-11-29 06:00:00|7248.6|7245.6|7253.5|7250.5|7258.4|7255.4|7246.9|7243.9|0
1701241200000|2023-11-29 07:00:00|7254|7250|7238.5|7236.5|7254|7250|7238.5|7236.5|1455
1701244800000|2023-11-29 08:00:00|7238|7237|7273.4|7272.4|7279.7|7278.7|7238|7237|9498
1701248400000|2023-11-29 09:00:00|7273.7|7272.7|7280.2|7279.2|7293.4|7292.4|7273.4|7272.4|3948
1701252000000|2023-11-29 10:00:00|7280.4|7279.4|7283.7|7282.7|7291.4|7290.4|7278.2|7277.2|2652
1701255600000|2023-11-29 11:00:00|7283.9|7282.9|7282.2|7281.2|7287.4|7286.4|7278.7|7277.7|3077
1701259200000|2023-11-29 12:00:00|7281.7|7280.7|7289.6|7288.6|7289.6|7288.6|7277.9|7276.9|2375
1701262800000|2023-11-29 13:00:00|7289.3|7288.3|7279.1|7278.1|7297.6|7296.6|7275.6|7274.6|2856
1701266400000|2023-11-29 14:00:00|7279.6|7278.6|7269.6|7268.6|7280.6|7279.6|7261.6|7260.6|6586
1701270000000|2023-11-29 15:00:00|7269.3|7268.3|7281.4|7280.4|7283.9|7282.9|7259.1|7258.1|7745
1701273600000|2023-11-29 16:00:00|7281.6|7280.6|7280.4|7278.4|7283.4|7282.4|7269.4|7267.4|9324
1701277200000|2023-11-29 17:00:00|7280.1|7278.1|7284.6|7282.6|7285.9|7283.9|7276.4|7274.4|1045
1701280800000|2023-11-29 18:00:00|7284.9|7282.9|7286.9|7284.9|7287.6|7285.6|7280.9|7278.9|601
1701284400000|2023-11-29 19:00:00|7286.6|7284.6|7281.4|7279.4|7290.4|7288.4|7278.4|7276.4|655
1701288000000|2023-11-29 20:00:00|7281.6|7279.6|7275.1|7273.1|7282.1|7280.1|7269.1|7267.1|880
1701291600000|2023-11-29 21:00:00|7275.4|7271.1|7279.3|7275.3|7286.2|7282.2|7275.1|7271.1|0
1701295200000|2023-11-29 22:00:00|7279.2|7275.2|7279.2|7275.2|7279.8|7275.8|7278.1|7274.1|0
1701298800000|2023-11-29 23:00:00|7280.5|7276.5|7279.2|7275.2|7281.1|7277.1|7277.1|7273.1|0
1701302400000|2023-11-30 00:00:00|7278.8|7274.8|7277|7274|7280.3|7276.3|7270.5|7267.5|0
1701306000000|2023-11-30 01:00:00|7276.9|7273.9|7272.1|7269.1|7277|7274|7268.9|7265.9|0
1701309600000|2023-11-30 02:00:00|7270.5|7267.5|7283.7|7280.7|7283.7|7280.7|7270.5|7267.5|0
1701313200000|2023-11-30 03:00:00|7282.1|7279.1|7282|7279|7283.7|7280.7|7278.8|7275.8|0
1701316800000|2023-11-30 04:00:00|7281.9|7278.9|7283.5|7280.5|7285.1|7282.1|7280.3|7277.3|0
1701320400000|2023-11-30 05:00:00|7281.9|7278.9|7287|7284|7292|7289|7280.2|7277.2|0
1701324000000|2023-11-30 06:00:00|7286.9|7283.9|7287.4|7284.4|7292.3|7289.3|7285.8|7282.8|0
1701327600000|2023-11-30 07:00:00|7285.8|7282.8|7274.6|7272.6|7286.9|7284.9|7272.4|7270.4|1433
1701331200000|2023-11-30 08:00:00|7274.1|7273.1|7259.4|7258.4|7287.4|7286.4|7252.9|7251.9|8369
1701334800000|2023-11-30 09:00:00|7259.6|7258.6|7277.6|7276.6|7282.4|7281.4|7259.4|7258.4|2678
1701338400000|2023-11-30 10:00:00|7277.9|7276.9|7292.3|7291.3|7294.8|7293.8|7274.1|7273.1|3437
1701342000000|2023-11-30 11:00:00|7292.8|7291.8|7299.3|7298.3|7302|7301|7292.3|7291.3|2029
1701345600000|2023-11-30 12:00:00|7299.5|7298.5|7310.9|7309.9|7314.7|7313.7|7299.5|7298.5|3519
1701349200000|2023-11-30 13:00:00|7311.2|7310.2|7310.7|7309.7|7320.7|7319.7|7308.2|7307.2|3571
1701352800000|2023-11-30 14:00:00|7310.9|7309.9|7312.2|7311.2|7314.2|7313.2|7297.7|7296.7|4776
1701356400000|2023-11-30 15:00:00|7312.9|7311.9|7308.4|7307.4|7318.9|7317.9|7303.1|7302.1|5792
1701360000000|2023-11-30 16:00:00|7308.1|7307.1|7306.4|7304.4|7322.6|7321.6|7305.4|7303.4|14874
1701363600000|2023-11-30 17:00:00|7306.1|7304.1|7317.9|7315.9|7317.9|7315.9|7305.4|7303.4|1355
1701367200000|2023-11-30 18:00:00|7317.6|7315.6|7317.4|7315.4|7318.9|7316.9|7311.4|7309.4|1087
1701370800000|2023-11-30 19:00:00|7317.9|7315.9|7327.9|7325.9|7328.4|7326.4|7317.4|7315.4|997
1701374400000|2023-11-30 20:00:00|7327.6|7325.6|7325.6|7323.6|7329.9|7327.9|7311.9|7309.9|1455
1701378000000|2023-11-30 21:00:00|7327.3|7323.3|7319.9|7315.9|7327.9|7323.9|7319.4|7315.4|0
1701381600000|2023-11-30 22:00:00|7319.7|7315.7|7319.1|7315.1|7321.1|7317.1|7318.5|7314.5|0
1701385200000|2023-11-30 23:00:00|7319.2|7315.2|7320.9|7316.9|7321.8|7317.8|7318.8|7314.8|0
1701388800000|2023-12-01 00:00:00|7320.4|7316.4|7321.2|7318.2|7325.1|7322.1|7318.9|7314.9|0
1701392400000|2023-12-01 01:00:00|7322.8|7319.8|7326|7323|7329.3|7326.3|7321.2|7318.2|0
1701396000000|2023-12-01 02:00:00|7325.9|7322.9|7348.3|7345.3|7356.9|7353.9|7325.9|7322.9|0
1701399600000|2023-12-01 03:00:00|7349.1|7346.1|7347.4|7344.4|7349.9|7346.9|7344.9|7341.9|0
1701403200000|2023-12-01 04:00:00|7346.6|7343.6|7348.4|7345.4|7349.4|7346.4|7346.2|7343.2|0
1701406800000|2023-12-01 05:00:00|7346.8|7343.8|7342.9|7339.9|7348.4|7345.4|7340.1|7337.1|0
1701410400000|2023-12-01 06:00:00|7342.8|7339.8|7338.4|7335.4|7346|7343|7336.1|7333.1|0
1701414000000|2023-12-01 07:00:00|7336.8|7333.8|7333.1|7331.1|7341.9|7339.9|7329.1|7327.1|2036
1701417600000|2023-12-01 08:00:00|7333.9|7331.9|7346.1|7345.1|7350.4|7349.4|7329.6|7328.6|11437
1701421200000|2023-12-01 09:00:00|7345.9|7344.9|7338.6|7337.6|7360.9|7359.9|7338.1|7337.1|4933
1701424800000|2023-12-01 10:00:00|7338.9|7337.9|7343.1|7342.1|7347.9|7346.9|7332.9|7331.9|3356
1701428400000|2023-12-01 11:00:00|7342.9|7341.9|7340.4|7339.4|7345.1|7344.1|7335.6|7334.6|1924
1701432000000|2023-12-01 12:00:00|7340.1|7339.1|7330.1|7329.1|7340.6|7339.6|7328.4|7327.4|1965
1701435600000|2023-12-01 13:00:00|7330.4|7329.4|7319.9|7318.9|7333.4|7332.4|7317.9|7316.9|2506
1701439200000|2023-12-01 14:00:00|7320.1|7319.1|7333.9|7332.9|7336.6|7335.6|7313.4|7312.4|5081
1701442800000|2023-12-01 15:00:00|7335.9|7334.9|7343.4|7342.4|7349.2|7348.2|7333.6|7332.6|10025
1701446400000|2023-12-01 16:00:00|7343.7|7342.7|7345.2|7343.2|7352.2|7351.2|7331.9|7330.9|11690
1701450000000|2023-12-01 17:00:00|7344.9|7342.9|7356.2|7354.2|7357.2|7355.2|7342.9|7340.9|1775
1701453600000|2023-12-01 18:00:00|7356.4|7354.4|7350.7|7348.7|7359.2|7357.2|7348.7|7346.7|985
1701457200000|2023-12-01 19:00:00|7350.9|7348.9|7358.7|7356.7|7358.7|7356.7|7349.2|7347.2|540
1701460800000|2023-12-01 20:00:00|7358.4|7356.4|7353.4|7351.4|7359.2|7357.2|7352.9|7350.9|982
1701464400000|2023-12-01 21:00:00|7355|7351|7360.8|7356.8|7361.8|7357.8|7351|7347|0
1701644400000|2023-12-03 23:00:00|7356.8|7352.8|7351|7347|7357.1|7353.1|7350.6|7346.6|0
1701648000000|2023-12-04 00:00:00|7351.5|7347.5|7343.4|7340.4|7351.5|7347.5|7335.2|7332.2|0
1701651600000|2023-12-04 01:00:00|7345|7342|7343.4|7340.4|7346.3|7343.3|7341.3|7338.3|0
1701655200000|2023-12-04 02:00:00|7343.8|7340.8|7340.2|7337.2|7344.7|7341.7|7340.2|7337.2|0
1701658800000|2023-12-04 03:00:00|7340.1|7337.1|7343.4|7340.4|7343.5|7340.5|7340.1|7337.1|0
1701662400000|2023-12-04 04:00:00|7343.5|7340.5|7346|7343|7348.5|7345.5|7343.4|7340.4|0
1701666000000|2023-12-04 05:00:00|7344.4|7341.4|7340.1|7337.1|7345.5|7342.5|7338.4|7335.4|0
1701669600000|2023-12-04 06:00:00|7341.7|7338.7|7340.2|7337.2|7343.7|7340.7|7336.6|7333.6|0
1701673200000|2023-12-04 07:00:00|7341.8|7338.8|7318.9|7316.9|7351.2|7349.2|7318.2|7316.2|2161
1701676800000|2023-12-04 08:00:00|7318.4|7317.4|7336|7335|7355.3|7354.3|7318.4|7317.4|8620
1701680400000|2023-12-04 09:00:00|7336.3|7335.3|7327.8|7326.8|7337.3|7336.3|7313.3|7312.3|4319
1701684000000|2023-12-04 10:00:00|7327.3|7326.3|7334|7333|7339.3|7338.3|7326.3|7325.3|2608
1701687600000|2023-12-04 11:00:00|7334.3|7333.3|7329.8|7328.8|7339.8|7338.8|7328.3|7327.3|2553
1701691200000|2023-12-04 12:00:00|7329.5|7328.5|7327.3|7326.3|7330.8|7329.8|7323.8|7322.8|2041
1701694800000|2023-12-04 13:00:00|7327|7326|7321|7320|7330.8|7329.8|7319.8|7318.8|1872
1701698400000|2023-12-04 14:00:00|7321.8|7320.8|7334.5|7333.5|7346.8|7345.8|7319.3|7318.3|6456
1701702000000|2023-12-04 15:00:00|7334.8|7333.8|7330.5|7329.5|7347|7346|7328.2|7327.2|5240
1701705600000|2023-12-04 16:00:00|7330|7329|7341.1|7339.1|7341.3|7339.3|7326|7325|6543
1701709200000|2023-12-04 17:00:00|7340.8|7338.8|7349.6|7347.6|7349.6|7347.6|7338.3|7336.3|1278
1701712800000|2023-12-04 18:00:00|7349.3|7347.3|7344.3|7342.3|7350.1|7348.1|7341.1|7339.1|413
1701716400000|2023-12-04 19:00:00|7344.1|7342.1|7345.6|7343.6|7346.6|7344.6|7341.1|7339.1|481
1701720000000|2023-12-04 20:00:00|7345.8|7343.8|7350.3|7348.3|7351.1|7349.1|7343.1|7341.1|876
1701723600000|2023-12-04 21:00:00|7350.6|7348.6|7344.1|7340.1|7352.2|7348.6|7342.5|7338.5|0
1701727200000|2023-12-04 22:00:00|7343.8|7339.8|7343.3|7339.3|7344.3|7340.3|7342.1|7338.1|0
1701730800000|2023-12-04 23:00:00|7344.3|7340.3|7338.8|7334.8|7344.6|7340.6|7337.1|7333.1|0
1701734400000|2023-12-05 00:00:00|7339.1|7335.1|7333|7330|7340.4|7337.4|7333|7330|0
1701738000000|2023-12-05 01:00:00|7334.6|7331.6|7331.4|7328.4|7339.5|7336.5|7329.7|7326.7|0
1701741600000|2023-12-05 02:00:00|7330.6|7327.6|7329.6|7326.6|7331.4|7328.4|7327.9|7324.9|0
1701745200000|2023-12-05 03:00:00|7331.2|7328.2|7334.6|7331.6|7334.6|7331.6|7330.6|7327.6|0
1701748800000|2023-12-05 04:00:00|7333|7330|7329.7|7326.7|7336.2|7333.2|7328|7325|0
1701752400000|2023-12-05 05:00:00|7331.3|7328.3|7332.9|7329.9|7334.6|7331.6|7328.1|7325.1|0
1701756000000|2023-12-05 06:00:00|7331.3|7328.3|7316.3|7313.3|7332.9|7329.9|7314.7|7311.7|0
1701759600000|2023-12-05 07:00:00|7314.7|7311.7|7315.3|7313.3|7321.3|7319.3|7313.3|7311.2|1469
1701763200000|2023-12-05 08:00:00|7314.8|7313.8|7346.3|7345.3|7353.6|7352.6|7314.6|7313.6|8504
1701766800000|2023-12-05 09:00:00|7346.1|7345.1|7358.1|7357.1|7364.8|7363.8|7345.6|7344.6|3267
1701770400000|2023-12-05 10:00:00|7357.6|7356.6|7343.8|7342.8|7359.3|7358.3|7340.6|7339.6|2846
1701774000000|2023-12-05 11:00:00|7344.1|7343.1|7349.1|7348.1|7358.6|7357.6|7340.6|7339.6|2412
1701777600000|2023-12-05 12:00:00|7348.8|7347.8|7362.1|7361.1|7364.4|7363.4|7346.6|7345.6|1644
1701781200000|2023-12-05 13:00:00|7361.9|7360.9|7361.9|7360.9|7369.4|7368.4|7361.4|7360.4|2816
1701784800000|2023-12-05 14:00:00|7362.1|7361.1|7371.1|7370.1|7375.9|7374.9|7361.4|7360.4|4062
1701788400000|2023-12-05 15:00:00|7372.4|7371.4|7386.7|7385.7|7387.2|7386.2|7369.7|7368.7|6874
1701792000000|2023-12-05 16:00:00|7387.2|7386.2|7389.7|7387.7|7393.7|7392.7|7380.7|7379.7|9837
1701795600000|2023-12-05 17:00:00|7389.9|7387.9|7391.2|7389.2|7395.2|7393.2|7381.2|7379.2|1659
1701799200000|2023-12-05 18:00:00|7391.4|7389.4|7389.4|7387.4|7395.2|7393.2|7388.2|7386.2|655
1701802800000|2023-12-05 19:00:00|7389.2|7387.2|7394.2|7392.2|7394.7|7392.7|7387.4|7385.4|367
1701806400000|2023-12-05 20:00:00|7393.9|7391.9|7386.7|7384.7|7395.7|7393.7|7385.4|7383.4|946
1701810000000|2023-12-05 21:00:00|7389.1|7385.1|7384.8|7380.8|7393|7389|7383.4|7379.4|0
1701813600000|2023-12-05 22:00:00|7384.7|7380.7|7385.8|7381.8|7386.2|7382.2|7383.9|7379.9|0
1701817200000|2023-12-05 23:00:00|7385.7|7381.7|7392.3|7388.3|7392.8|7388.8|7381.8|7377.8|0
1701820800000|2023-12-06 00:00:00|7392.8|7388.8|7402.9|7399.9|7403.3|7400.3|7392.3|7388.3|0
1701824400000|2023-12-06 01:00:00|7403|7400|7410|7407|7411.7|7408.7|7403|7400|0
1701828000000|2023-12-06 02:00:00|7409.9|7406.9|7410.8|7407.8|7412.4|7409.4|7408.9|7405.9|0
1701831600000|2023-12-06 03:00:00|7410.9|7407.9|7412.5|7409.5|7412.6|7409.6|7410.8|7407.8|0
1701835200000|2023-12-06 04:00:00|7412.6|7409.6|7412.5|7409.5|7412.6|7409.6|7410.9|7407.9|0
1701838800000|2023-12-06 05:00:00|7410.9|7407.9|7412.5|7409.5|7414.2|7411.2|7407.3|7404.3|0
1701842400000|2023-12-06 06:00:00|7410.9|7407.9|7399.4|7396.4|7412.4|7409.4|7399.4|7396.4|0
1701846000000|2023-12-06 07:00:00|7402.6|7399.6|7393.9|7391.9|7408.4|7406.4|7393.4|7391.4|2255
1701849600000|2023-12-06 08:00:00|7393.4|7392.4|7395|7394|7407.7|7406.7|7388.2|7387.2|9356
1701853200000|2023-12-06 09:00:00|7394.8|7393.8|7398.3|7397.3|7398.3|7397.3|7384.8|7383.8|3070
1701856800000|2023-12-06 10:00:00|7398.5|7397.5|7410.8|7409.8|7411.3|7410.3|7396.8|7395.8|2593
1701860400000|2023-12-06 11:00:00|7410.5|7409.5|7421|7420|7422.5|7421.5|7409.8|7408.8|18085
1701864000000|2023-12-06 12:00:00|7421.8|7420.8|7427.7|7426.7|7428.7|7427.7|7420.5|7419.5|2432
1701867600000|2023-12-06 13:00:00|7427.9|7426.9|7434.2|7433.2|7437.7|7436.7|7427.2|7426.2|3711
1701871200000|2023-12-06 14:00:00|7434.4|7433.4|7436.4|7435.4|7438.2|7437.2|7429.7|7428.7|12653
1701874800000|2023-12-06 15:00:00|7436.7|7435.7|7444.4|7443.4|7455.9|7454.9|7436.2|7435.2|9286
1701878400000|2023-12-06 16:00:00|7444.6|7443.6|7441.4|7439.4|7446.9|7445.9|7433.9|7431.9|9482
1701882000000|2023-12-06 17:00:00|7440.9|7438.9|7431.4|7429.4|7440.9|7438.9|7428.4|7426.4|1337
1701885600000|2023-12-06 18:00:00|7431.6|7429.6|7437.9|7435.9|7439.9|7437.9|7427.4|7425.4|719
1701889200000|2023-12-06 19:00:00|7438.1|7436.1|7432.6|7430.6|7439.4|7437.4|7432.4|7430.4|443
1701892800000|2023-12-06 20:00:00|7432.4|7430.4|7419.9|7417.9|7432.6|7430.6|7417.6|7415.6|817
1701896400000|2023-12-06 21:00:00|7421.6|7417.6|7422.2|7418.2|7424.2|7420.2|7419.2|7415.2|0
1701900000000|2023-12-06 22:00:00|7422.1|7418.1|7419.9|7415.9|7422.6|7418.6|7419|7415|0
1701903600000|2023-12-06 23:00:00|7421.5|7417.5|7419.8|7415.8|7422.6|7418.6|7416.1|7412.1|0
1701907200000|2023-12-07 00:00:00|7420.1|7416.1|7417.9|7414.9|7422.9|7419.9|7416.3|7413.3|0
1701910800000|2023-12-07 01:00:00|7418|7415|7414.2|7411.2|7422.3|7419.3|7414.2|7411.2|0
1701914400000|2023-12-07 02:00:00|7414.3|7411.3|7414.2|7411.2|7415.9|7412.9|7410.9|7407.9|0
1701918000000|2023-12-07 03:00:00|7415.8|7412.8|7412.6|7409.6|7417.5|7414.5|7409.3|7406.3|0
1701921600000|2023-12-07 04:00:00|7412.7|7409.7|7412.7|7409.7|7414.4|7411.4|7412.7|7409.7|0
1701925200000|2023-12-07 05:00:00|7412.8|7409.8|7414|7411|7419.4|7416.4|7411.1|7408.1|0
1701928800000|2023-12-07 06:00:00|7415.6|7412.6|7419.4|7416.4|7424.8|7421.8|7413.8|7410.8|0
1701932400000|2023-12-07 07:00:00|7413.8|7410.8|7421.1|7419.1|7423.9|7421.9|7408.6|7406.6|1727
1701936000000|2023-12-07 08:00:00|7420.6|7419.6|7419.4|7418.4|7428.4|7427.4|7413.1|7412.1|7868
1701939600000|2023-12-07 09:00:00|7418.9|7417.9|7426.9|7425.9|7427.4|7426.4|7414.6|7413.6|2974
1701943200000|2023-12-07 10:00:00|7426.6|7425.6|7428.4|7427.4|7428.9|7427.9|7419.6|7418.6|3557
1701946800000|2023-12-07 11:00:00|7428.1|7427.1|7429.4|7428.4|7432.9|7431.9|7426.9|7425.9|2021
1701950400000|2023-12-07 12:00:00|7428.4|7427.4|7419|7418|7431.9|7430.9|7418.3|7417.3|2485
1701954000000|2023-12-07 13:00:00|7418.8|7417.8|7422|7421|7423.3|7422.3|7416.3|7415.3|2656
1701957600000|2023-12-07 14:00:00|7421.8|7420.8|7425.8|7424.8|7427.8|7426.8|7417.8|7416.8|4919
1701961200000|2023-12-07 15:00:00|7426|7425|7431.4|7430.4|7431.4|7430.4|7416.4|7415.4|5499
1701964800000|2023-12-07 16:00:00|7431.9|7430.9|7438.4|7436.4|7438.4|7437.1|7424.4|7423.4|8999
1701968400000|2023-12-07 17:00:00|7438.9|7436.9|7435.9|7433.9|7439.1|7437.1|7433.4|7431.4|5842
1701972000000|2023-12-07 18:00:00|7435.6|7433.6|7440.1|7438.1|7441.9|7439.9|7435.6|7433.6|432
1701975600000|2023-12-07 19:00:00|7439.9|7437.9|7438.4|7436.4|7443.9|7441.9|7438.4|7436.4|390
1701979200000|2023-12-07 20:00:00|7438.6|7436.6|7438.6|7436.6|7447.1|7445.1|7437.9|7435.9|1127
1701982800000|2023-12-07 21:00:00|7440.3|7436.3|7433.4|7429.4|7440.3|7436.3|7430.6|7426.6|0
1701986400000|2023-12-07 22:00:00|7433.2|7429.2|7434.8|7430.8|7435.2|7431.2|7432.7|7428.7|0
1701990000000|2023-12-07 23:00:00|7434.9|7430.9|7432.2|7428.2|7436.7|7432.7|7430.9|7426.9|0
1701993600000|2023-12-08 00:00:00|7432.5|7428.5|7441.4|7438.4|7441.5|7438.5|7431.7|7427.7|0
1701997200000|2023-12-08 01:00:00|7439.8|7436.8|7441.2|7438.2|7444.7|7441.7|7438|7435|0
1702000800000|2023-12-08 02:00:00|7441.3|7438.3|7443.1|7440.1|7444.7|7441.7|7439.6|7436.6|0
1702004400000|2023-12-08 03:00:00|7443|7440|7446.3|7443.3|7446.3|7443.3|7443|7440|0
1702008000000|2023-12-08 04:00:00|7444.7|7441.7|7447.1|7444.1|7447.1|7444.1|7443.8|7440.8|0
1702011600000|2023-12-08 05:00:00|7445.5|7442.5|7445.3|7442.3|7447.1|7444.1|7443.7|7440.7|0
1702015200000|2023-12-08 06:00:00|7443.7|7440.7|7440.1|7437.1|7447|7444|7438.5|7435.5|0
1702018800000|2023-12-08 07:00:00|7441.7|7438.7|7438.1|7436.1|7447.1|7445.1|7437.1|7435.1|935
1702022400000|2023-12-08 08:00:00|7437.6|7436.6|7475.7|7474.7|7478.4|7477.4|7435.1|7434.1|13998
1702026000000|2023-12-08 09:00:00|7475.4|7474.4|7495.9|7494.9|7506.7|7505.7|7474.7|7473.7|18114
1702029600000|2023-12-08 10:00:00|7496.2|7495.2|7494.4|7493.4|7509.7|7508.7|7493.4|7492.4|8132
1702033200000|2023-12-08 11:00:00|7495.2|7494.2|7480.2|7479.2|7496.9|7495.9|7478.4|7477.4|3046
1702036800000|2023-12-08 12:00:00|7480.7|7479.7|7481.7|7480.7|7485.5|7484.5|7475.4|7474.4|2701
1702040400000|2023-12-08 13:00:00|7482|7481|7492.2|7491.2|7502.5|7501.5|7464.7|7463.7|4834
1702044000000|2023-12-08 14:00:00|7493|7492|7518.2|7517.2|7525.7|7524.7|7486.5|7485.5|23092
1702047600000|2023-12-08 15:00:00|7521.7|7520.7|7546|7545|7546.5|7545.5|7520|7519|16603
1702051200000|2023-12-08 16:00:00|7546.2|7545.2|7528.4|7526.4|7546.5|7545.5|7523.5|7522.5|9298
1702054800000|2023-12-08 17:00:00|7528.1|7526.1|7533.6|7531.6|7536.4|7534.4|7522.9|7520.9|1446
1702058400000|2023-12-08 18:00:00|7533.9|7531.9|7538.9|7536.9|7541.4|7539.4|7531.9|7529.9|639
1702062000000|2023-12-08 19:00:00|7538.6|7536.6|7548.4|7546.4|7548.9|7546.9|7537.9|7535.9|457
1702065600000|2023-12-08 20:00:00|7548.1|7546.1|7546.4|7544.4|7550.1|7548.1|7543.4|7541.4|748
1702069200000|2023-12-08 21:00:00|7547.4|7543.4|7545.9|7541.9|7548.5|7544.5|7543.2|7539.2|2300
1702249200000|2023-12-10 23:00:00|7547.8|7543.8|7550.5|7546.5|7555.3|7551.3|7547.1|7543.1|0
1702252800000|2023-12-11 00:00:00|7550|7546|7546|7543|7562.7|7559.7|7545.9|7542.9|0
1702256400000|2023-12-11 01:00:00|7544.4|7541.4|7541|7538|7547.7|7544.7|7539.5|7536.5|0
1702260000000|2023-12-11 02:00:00|7541.1|7538.1|7539.4|7536.4|7542.7|7539.7|7536.1|7533.1|0
1702263600000|2023-12-11 03:00:00|7537.8|7534.8|7541.1|7538.1|7542.7|7539.7|7536|7533|0
1702267200000|2023-12-11 04:00:00|7542.7|7539.7|7539.4|7536.4|7542.7|7539.7|7539.3|7536.3|0
1702270800000|2023-12-11 05:00:00|7541|7538|7541.5|7538.5|7542.6|7539.6|7538|7535|0
1702274400000|2023-12-11 06:00:00|7539.9|7536.9|7536.5|7533.5|7544.9|7541.9|7536.5|7533.5|0
1702278000000|2023-12-11 07:00:00|7534.9|7531.9|7529.2|7527.2|7542|7540|7528.5|7526.5|2286
1702281600000|2023-12-11 08:00:00|7528.7|7527.7|7540.4|7539.4|7545.7|7544.7|7528|7527|15534
1702285200000|2023-12-11 09:00:00|7540.2|7539.2|7528.9|7527.9|7554.7|7553.7|7528.2|7527.2|6765
1702288800000|2023-12-11 10:00:00|7528.7|7527.7|7531.4|7530.4|7541.2|7540.2|7528.7|7527.7|9716
1702292400000|2023-12-11 11:00:00|7531.2|7530.2|7541.7|7540.7|7542.7|7541.7|7527.2|7526.2|13282
1702296000000|2023-12-11 12:00:00|7541.4|7540.4|7554.7|7553.7|7555.2|7554.2|7540.7|7539.7|4271
1702299600000|2023-12-11 13:00:00|7554.4|7553.4|7541.2|7540.2|7558.2|7557.2|7540.7|7539.7|4366
1702303200000|2023-12-11 14:00:00|7541.7|7540.7|7558.4|7557.4|7558.4|7557.4|7537.7|7536.7|13903
1702306800000|2023-12-11 15:00:00|7558.2|7557.2|7555.4|7554.4|7558.2|7557.2|7548.1|7547.1|7613
1702310400000|2023-12-11 16:00:00|7555.6|7554.6|7556.9|7554.9|7561.1|7560.1|7550.1|7548.1|15544
1702314000000|2023-12-11 17:00:00|7556.6|7554.6|7561.1|7559.1|7562.4|7560.4|7554.6|7552.6|856
1702317600000|2023-12-11 18:00:00|7560.9|7558.9|7559.9|7557.9|7562.6|7560.6|7557.4|7555.4|735
1702321200000|2023-12-11 19:00:00|7560.1|7558.1|7559.9|7557.9|7563.4|7561.4|7557.6|7555.6|454
1702324800000|2023-12-11 20:00:00|7560.1|7558.1|7559.4|7557.4|7563.4|7561.4|7558.9|7556.9|792
1702328400000|2023-12-11 21:00:00|7559.1|7557.1|7559.2|7555.2|7561.3|7557.3|7556.5|7552.5|19134
1702332000000|2023-12-11 22:00:00|7559.3|7555.3|7559.4|7555.4|7560.2|7556.2|7558.4|7554.4|0
1702335600000|2023-12-11 23:00:00|7560.4|7556.4|7561.7|7557.7|7562.5|7558.5|7556.9|7552.9|0
1702339200000|2023-12-12 00:00:00|7562.2|7558.2|7570.8|7567.8|7572.4|7569.4|7560.9|7556.9|0
1702342800000|2023-12-12 01:00:00|7570.7|7567.7|7569.7|7566.7|7574|7571|7567.4|7564.4|0
1702346400000|2023-12-12 02:00:00|7569.6|7566.6|7570.1|7567.1|7571.7|7568.7|7568|7565|0
1702350000000|2023-12-12 03:00:00|7571.7|7568.7|7569.9|7566.9|7573.2|7570.2|7569.8|7566.8|0
1702353600000|2023-12-12 04:00:00|7571.5|7568.5|7571.3|7568.3|7571.5|7568.5|7569.7|7566.7|0
1702357200000|2023-12-12 05:00:00|7571.4|7568.4|7571.8|7568.8|7573.5|7570.5|7569.8|7566.8|0
1702360800000|2023-12-12 06:00:00|7570.2|7567.2|7569.6|7566.6|7571.8|7568.8|7566.7|7563.7|0
1702364400000|2023-12-12 07:00:00|7570.1|7566.1|7560.1|7558.1|7583.6|7581.6|7560.1|7558.1|6006
1702368000000|2023-12-12 08:00:00|7559.6|7558.6|7564.3|7563.3|7579.4|7578.4|7555.4|7554.4|12739
1702371600000|2023-12-12 09:00:00|7564|7563|7570|7569|7572.3|7571.3|7562.3|7561.3|367
1702375200000|2023-12-12 10:00:00|7579.3|7578.3|7549.8|7548.8|7580|7579|7549.8|7548.8|20982
1702378800000|2023-12-12 11:00:00|7550.3|7549.3|7554.5|7553.5|7562.8|7561.8|7549.5|7548.5|8027
1702382400000|2023-12-12 12:00:00|7554.3|7553.3|7555.6|7554.6|7562.8|7561.8|7553.3|7552.3|11998
1702386000000|2023-12-12 13:00:00|7555.1|7554.1|7549.6|7548.6|7578.8|7577.8|7548.6|7547.6|8391
1702389600000|2023-12-12 14:00:00|7549.8|7548.8|7558.1|7557.1|7561.6|7560.6|7542.6|7541.6|6275
1702393200000|2023-12-12 15:00:00|7557.8|7556.8|7557.3|7556.3|7564.1|7563.1|7554.5|7553.5|7597
1702396800000|2023-12-12 16:00:00|7556.8|7555.8|7549.8|7547.8|7556.8|7555.8|7545|7543|11663
1702400400000|2023-12-12 17:00:00|7549.3|7547.3|7546.5|7544.5|7551.5|7549.5|7543.8|7541.8|6868
1702404000000|2023-12-12 18:00:00|7546.3|7544.3|7556|7554|7556.5|7554.5|7544.8|7542.8|652
1702407600000|2023-12-12 19:00:00|7556.3|7554.3|7559.5|7557.5|7560.3|7558.3|7553.8|7551.8|304
1702411200000|2023-12-12 20:00:00|7559.8|7557.8|7560.3|7558.3|7563.8|7561.8|7553.3|7551.3|1063
1702414800000|2023-12-12 21:00:00|7560.9|7556.9|7564.4|7560.4|7565.5|7561.5|7558.1|7554.1|25101
1702418400000|2023-12-12 22:00:00|7564.3|7560.3|7564.4|7560.4|7564.7|7560.7|7563.4|7559.4|0
1702422000000|2023-12-12 23:00:00|7563.9|7559.9|7569.7|7565.7|7570.2|7566.2|7563.5|7559.5|0
1702425600000|2023-12-13 00:00:00|7569.4|7565.4|7559.7|7556.7|7571.2|7567.2|7558|7555|0
1702429200000|2023-12-13 01:00:00|7559.6|7556.6|7549.2|7546.2|7561.3|7558.3|7545.9|7542.9|0
1702432800000|2023-12-13 02:00:00|7550.8|7547.8|7546.6|7543.6|7554.1|7551.1|7544.3|7541.3|0
1702436400000|2023-12-13 03:00:00|7546.7|7543.7|7540.8|7537.8|7546.7|7543.7|7540.8|7537.8|0
1702440000000|2023-12-13 04:00:00|7539.2|7536.2|7539.9|7536.9|7539.9|7536.9|7537.6|7534.6|0
1702443600000|2023-12-13 05:00:00|7543.1|7540.1|7538.5|7535.5|7543.1|7540.1|7538.5|7535.5|0
1702447200000|2023-12-13 06:00:00|7538.6|7535.6|7545.2|7542.2|7546.2|7543.2|7538.6|7535.6|0
1702450800000|2023-12-13 07:00:00|7545.7|7541.7|7538.6|7536.6|7551.1|7549.1|7537.4|7535.4|1898
1702454400000|2023-12-13 08:00:00|7538.1|7537.1|7579|7578|7579|7578|7538.1|7537.1|11841
1702458000000|2023-12-13 09:00:00|7578.7|7577.7|7572.2|7571.2|7579.7|7578.7|7564|7563|8625
1702461600000|2023-12-13 10:00:00|7572|7571|7561.7|7560.7|7576|7575|7561.5|7560.5|5427
1702465200000|2023-12-13 11:00:00|7561.5|7560.5|7566.7|7565.7|7567.5|7566.5|7555.5|7554.5|3431
1702468800000|2023-12-13 12:00:00|7566.5|7565.5|7557.7|7556.7|7574.5|7573.5|7555.4|7554.4|7689
1702472400000|2023-12-13 13:00:00|7557.9|7556.9|7563.2|7562.2|7564.2|7563.2|7552.7|7551.7|3610
1702476000000|2023-12-13 14:00:00|7563.7|7562.7|7555.9|7554.9|7570.2|7569.2|7553.4|7552.4|4787
1702479600000|2023-12-13 15:00:00|7555.7|7554.7|7542.3|7541.3|7556.2|7555.2|7540.6|7539.6|5908
1702483200000|2023-12-13 16:00:00|7542.6|7541.6|7531.6|7529.6|7544.6|7543.6|7524.6|7522.6|17128
1702486800000|2023-12-13 17:00:00|7531.3|7529.3|7526.8|7524.8|7533.3|7531.3|7524.8|7522.8|1968
1702490400000|2023-12-13 18:00:00|7526.6|7524.6|7525.3|7523.3|7527.8|7525.8|7521.1|7519.1|576
1702494000000|2023-12-13 19:00:00|7526.8|7524.8|7597.8|7595.8|7599.8|7597.8|7526.8|7524.8|2912
1702497600000|2023-12-13 20:00:00|7597.6|7595.6|7597.1|7595.1|7600.6|7598.6|7573.3|7571.3|1829
1702501200000|2023-12-13 21:00:00|7598.6|7594.6|7593.9|7589.9|7602.8|7598.8|7593.6|7589.6|1
1702504800000|2023-12-13 22:00:00|7593.7|7589.7|7598.9|7594.9|7599.4|7595.4|7593.1|7589.1|0
1702508400000|2023-12-13 23:00:00|7600.6|7596.6|7611.8|7607.8|7612.4|7608.4|7598.7|7594.7|0
1702512000000|2023-12-14 00:00:00|7611.5|7607.5|7619.8|7616.8|7625.6|7622.6|7606.4|7603.4|0
1702515600000|2023-12-14 01:00:00|7619.4|7616.4|7627|7624|7628.7|7625.7|7619.4|7616.4|0
1702519200000|2023-12-14 02:00:00|7627.1|7624.1|7627.8|7624.8|7628.8|7625.8|7624.5|7621.5|0
1702522800000|2023-12-14 03:00:00|7627.6|7624.6|7627.2|7624.2|7627.6|7624.6|7622.1|7619.1|0
1702526400000|2023-12-14 04:00:00|7628.8|7625.8|7626.6|7623.6|7629.9|7626.9|7624.9|7621.9|0
1702530000000|2023-12-14 05:00:00|7625|7622|7619.7|7616.7|7626.6|7623.6|7618.1|7615.1|0
1702533600000|2023-12-14 06:00:00|7618.1|7615.1|7623.3|7620.3|7624.9|7621.9|7614|7611|0
1702537200000|2023-12-14 07:00:00|7623.8|7619.8|7609.6|7607.6|7624.9|7622.9|7609.1|7607.1|2286
1702540800000|2023-12-14 08:00:00|7609.1|7608.1|7622.2|7621.2|7654.4|7653.4|7609.1|7608.1|7639
1702544400000|2023-12-14 09:00:00|7621.9|7620.9|7614.7|7613.7|7624.2|7623.2|7590.9|7589.9|6186
1702548000000|2023-12-14 10:00:00|7614.4|7613.4|7638.7|7637.7|7643.2|7642.2|7608.9|7607.9|5156
1702551600000|2023-12-14 11:00:00|7638.4|7637.4|7607.6|7606.6|7640.2|7639.2|7607.6|7606.6|3100
1702555200000|2023-12-14 12:00:00|7608.1|7607.1|7614.9|7613.9|7623.6|7622.6|7600.4|7599.4|2720
1702558800000|2023-12-14 13:00:00|7615.1|7614.1|7622.1|7621.1|7622.9|7621.9|7604.4|7603.4|4291
1702562400000|2023-12-14 14:00:00|7622.4|7621.4|7584.6|7583.6|7628.1|7627.1|7574.4|7573.4|5316
1702566000000|2023-12-14 15:00:00|7583.9|7582.9|7581.6|7580.6|7584.4|7583.4|7544.1|7543.1|6285
1702569600000|2023-12-14 16:00:00|7581.9|7580.9|7575.6|7573.6|7587.9|7585.9|7567.9|7565.9|6628
1702573200000|2023-12-14 17:00:00|7576.4|7574.4|7574.4|7572.4|7589.9|7587.9|7573.9|7571.9|1591
1702576800000|2023-12-14 18:00:00|7574.9|7572.9|7559.6|7557.6|7574.9|7572.9|7551.9|7549.9|812
1702580400000|2023-12-14 19:00:00|7560.4|7558.4|7573.1|7571.1|7573.6|7571.6|7560.4|7558.4|467
1702584000000|2023-12-14 20:00:00|7572.6|7570.6|7575.4|7573.4|7581.6|7579.6|7569.9|7567.9|945
1702587600000|2023-12-14 21:00:00|7576.8|7572.8|7570.3|7566.3|7581.9|7577.9|7569.5|7565.5|0
1702591200000|2023-12-14 22:00:00|7570.9|7566.9|7569.8|7565.8|7572|7568|7569.2|7565.2|0
1702594800000|2023-12-14 23:00:00|7569.1|7565.1|7576.5|7572.5|7577.2|7573.2|7566.5|7562.5|0
1702598400000|2023-12-15 00:00:00|7576.3|7572.3|7585.7|7582.7|7585.8|7582.8|7576.3|7572.3|0
1702602000000|2023-12-15 01:00:00|7584.1|7581.1|7584.2|7581.2|7585.8|7582.8|7580.9|7577.9|0
1702605600000|2023-12-15 02:00:00|7584.1|7581.1|7589.1|7586.1|7590.7|7587.7|7584.1|7581.1|0
1702609200000|2023-12-15 03:00:00|7587.5|7584.5|7594.2|7591.2|7594.2|7591.2|7587.5|7584.5|0
1702612800000|2023-12-15 04:00:00|7592.6|7589.6|7592.2|7589.2|7593.9|7590.9|7590.5|7587.5|0
1702616400000|2023-12-15 05:00:00|7591.4|7588.4|7593.7|7590.7|7593.7|7590.7|7587.2|7584.2|0
1702620000000|2023-12-15 06:00:00|7592.1|7589.1|7580.7|7577.7|7592.1|7589.1|7580.7|7577.7|0
1702623600000|2023-12-15 07:00:00|7582.4|7579.4|7603.8|7601.8|7607.1|7605.1|7579.3|7577.2|2195
1702627200000|2023-12-15 08:00:00|7603.3|7602.3|7606.2|7605.2|7612.8|7611.8|7586.6|7585.6|9872
1702630800000|2023-12-15 09:00:00|7606|7605|7616.2|7615.2|7617.5|7616.5|7595.7|7594.7|4295
1702634400000|2023-12-15 10:00:00|7616|7615|7634.2|7633.2|7639|7638|7613.7|7612.7|7669
1702638000000|2023-12-15 11:00:00|7634|7633|7622.5|7621.5|7635.7|7634.7|7613.7|7612.7|3655
1702641600000|2023-12-15 12:00:00|7623.2|7622.2|7607.2|7606.2|7625.2|7624.2|7605.5|7604.5|2184
1702645200000|2023-12-15 13:00:00|7607.5|7606.5|7597.5|7596.5|7615|7614|7593.5|7592.5|3546
1702648800000|2023-12-15 14:00:00|7598|7597|7610|7609|7616.5|7615.5|7591|7590|7993
1702652400000|2023-12-15 15:00:00|7610.5|7609.5|7610.5|7609.5|7623.5|7622.5|7606|7605|6126
1702656000000|2023-12-15 16:00:00|7610.2|7609.2|7603.7|7601.7|7618|7617|7596.5|7594.5|12136
1702659600000|2023-12-15 17:00:00|7604|7602|7592.7|7590.7|7606|7604|7592.5|7590.5|1232
1702663200000|2023-12-15 18:00:00|7593|7591|7587.2|7585.2|7600.5|7598.5|7584|7582|752
1702666800000|2023-12-15 19:00:00|7587.5|7585.5|7582.2|7580.2|7591.2|7589.2|7579.7|7577.7|526
1702670400000|2023-12-15 20:00:00|7582.5|7580.5|7579.2|7577.2|7584|7582|7573.5|7571.5|1279
1702674000000|2023-12-15 21:00:00|7579.7|7575.7|7583.2|7579.2|7588.6|7584.6|7577.9|7573.9|0
1702854000000|2023-12-17 23:00:00|7587.4|7583.4|7595.7|7591.7|7595.7|7591.7|7585.7|7581.7|0
1702857600000|2023-12-18 00:00:00|7595.4|7591.4|7590.8|7587.8|7600.6|7597.6|7590.8|7587.8|0
1702861200000|2023-12-18 01:00:00|7589.1|7586.1|7584.6|7581.6|7590.8|7587.8|7579.7|7576.7|0
1702864800000|2023-12-18 02:00:00|7586.2|7583.2|7587.9|7584.9|7587.9|7584.9|7584.6|7581.6|0
1702868400000|2023-12-18 03:00:00|7586.3|7583.3|7595.4|7592.4|7595.4|7592.4|7586.2|7583.2|0
1702872000000|2023-12-18 04:00:00|7595.3|7592.3|7593.9|7590.9|7597|7594|7592.1|7589.1|0
1702875600000|2023-12-18 05:00:00|7593.8|7590.8|7596.3|7593.3|7597.1|7594.1|7593.8|7590.8|0
1702879200000|2023-12-18 06:00:00|7596.4|7593.4|7592.6|7589.6|7599.7|7596.7|7591.4|7588.4|0
1702882800000|2023-12-18 07:00:00|7591.8|7588.8|7565.7|7563.7|7591.8|7588.8|7565.5|7563.5|1528
1702886400000|2023-12-18 08:00:00|7565.2|7564.2|7569.6|7568.6|7572.5|7571.5|7553|7552|7179
1702890000000|2023-12-18 09:00:00|7569.9|7568.9|7572.1|7571.1|7581.4|7580.4|7558.6|7557.6|3077
1702893600000|2023-12-18 10:00:00|7571.9|7570.9|7566.1|7565.1|7580.4|7579.4|7563.9|7562.9|2468
1702897200000|2023-12-18 11:00:00|7566.4|7565.4|7569.4|7568.4|7580.9|7579.9|7562.4|7561.4|2956
1702900800000|2023-12-18 12:00:00|7569.6|7568.6|7571.7|7570.7|7581.4|7580.4|7563.6|7562.6|2247
1702904400000|2023-12-18 13:00:00|7572|7571|7573.7|7572.7|7581|7580|7565.5|7564.5|3348
1702908000000|2023-12-18 14:00:00|7573.5|7572.5|7563|7562|7577.5|7576.5|7558|7557|3610
1702911600000|2023-12-18 15:00:00|7563.5|7562.5|7558.7|7557.7|7565.9|7564.9|7548.2|7547.2|4345
1702915200000|2023-12-18 16:00:00|7558.9|7557.9|7573.2|7571.2|7573.7|7571.7|7557.7|7556.7|8598
1702918800000|2023-12-18 17:00:00|7572.9|7570.9|7573.9|7571.9|7580.2|7578.2|7572.2|7570.2|687
1702922400000|2023-12-18 18:00:00|7573.7|7571.7|7575.2|7573.2|7575.7|7573.7|7569.7|7567.7|419
1702926000000|2023-12-18 19:00:00|7574.9|7572.9|7576.7|7574.7|7581.2|7579.2|7573.7|7571.7|596
1702929600000|2023-12-18 20:00:00|7576.9|7574.9|7576.9|7574.9|7585.7|7583.7|7575.7|7573.7|721
1702933200000|2023-12-18 21:00:00|7577.1|7573.1|7574.3|7570.3|7577.9|7573.9|7571.2|7567.2|0
1702936800000|2023-12-18 22:00:00|7574|7570|7573.2|7569.2|7574.3|7570.3|7573|7569|0
1702940400000|2023-12-18 23:00:00|7573.3|7569.3|7575.2|7571.2|7575.6|7571.6|7572.1|7568.1|0
1702944000000|2023-12-19 00:00:00|7574.9|7570.9|7578.5|7575.5|7580.1|7577.1|7572.7|7568.7|0
1702947600000|2023-12-19 01:00:00|7577.7|7574.7|7575.3|7572.3|7578.5|7575.5|7573.5|7570.5|0
1702951200000|2023-12-19 02:00:00|7576.9|7573.9|7580.3|7577.3|7586.8|7583.8|7575.3|7572.3|0
1702954800000|2023-12-19 03:00:00|7578.7|7575.7|7579.6|7576.6|7582.2|7579.2|7577.1|7574.1|0
1702958400000|2023-12-19 04:00:00|7578|7575|7576.4|7573.4|7578.8|7575.8|7574.7|7571.7|0
1702962000000|2023-12-19 05:00:00|7574.8|7571.8|7579.7|7576.7|7579.8|7576.8|7574.8|7571.8|0
1702965600000|2023-12-19 06:00:00|7579.8|7576.8|7577.2|7574.2|7581.4|7578.4|7569.9|7566.9|0
1702969200000|2023-12-19 07:00:00|7577.7|7573.7|7566.9|7564.9|7584.9|7582.9|7566.9|7564.9|1709
1702972800000|2023-12-19 08:00:00|7566.4|7565.4|7556.5|7555.5|7583.4|7582.4|7555.3|7554.3|7432
1702976400000|2023-12-19 09:00:00|7556.8|7555.8|7570.5|7569.5|7575.5|7574.5|7551.5|7550.5|2747
1702980000000|2023-12-19 10:00:00|7570.8|7569.8|7567.3|7566.3|7577|7576|7562|7561|1834
1702983600000|2023-12-19 11:00:00|7567.5|7566.5|7559.5|7558.5|7573.3|7572.3|7559.3|7558.3|1369
1702987200000|2023-12-19 12:00:00|7559.8|7558.8|7570.1|7569.1|7575.6|7574.6|7556.3|7555.3|1837
1702990800000|2023-12-19 13:00:00|7570.3|7569.3|7566.1|7565.1|7574.8|7573.8|7564.1|7563.1|1821
1702994400000|2023-12-19 14:00:00|7565.8|7564.8|7576.3|7575.3|7579.1|7578.1|7559.1|7558.1|4006
1702998000000|2023-12-19 15:00:00|7576.6|7575.6|7575.2|7574.2|7580.4|7579.4|7567.1|7566.1|3152
1703001600000|2023-12-19 16:00:00|7575.7|7574.7|7580.7|7578.7|7585.2|7583.2|7573.7|7572.7|7268
1703005200000|2023-12-19 17:00:00|7580.4|7578.4|7581.7|7579.7|7582.4|7580.4|7575.7|7573.7|811
1703008800000|2023-12-19 18:00:00|7582.2|7580.2|7583.7|7581.7|7585.2|7583.2|7575.9|7573.9|460
1703012400000|2023-12-19 19:00:00|7583.2|7581.2|7586.2|7584.2|7588.7|7586.7|7582.7|7580.7|444
1703016000000|2023-12-19 20:00:00|7585.9|7583.9|7588.2|7586.2|7596.4|7594.4|7585.9|7583.9|1378
1703019600000|2023-12-19 21:00:00|7591.6|7587.6|7587|7583|7592.8|7588.8|7584.2|7580.2|0
1703023200000|2023-12-19 22:00:00|7587.2|7583.2|7588.2|7584.2|7589.3|7585.3|7586.8|7582.8|0
1703026800000|2023-12-19 23:00:00|7587.9|7583.9|7586.7|7582.7|7589.6|7585.6|7585.9|7581.9|0
1703030400000|2023-12-20 00:00:00|7586.5|7582.5|7591.2|7588.2|7597.9|7594.9|7586.5|7582.5|0
1703034000000|2023-12-20 01:00:00|7589.6|7586.6|7596.2|7593.2|7596.2|7593.2|7586.3|7583.3|0
1703037600000|2023-12-20 02:00:00|7596.1|7593.1|7596.6|7593.6|7598.2|7595.2|7593.1|7590.1|0
1703041200000|2023-12-20 03:00:00|7596.7|7593.7|7600.4|7597.4|7603.3|7600.3|7596.6|7593.6|0
1703044800000|2023-12-20 04:00:00|7602|7599|7602.3|7599.3|7602.3|7599.3|7595.5|7592.5|0
1703048400000|2023-12-20 05:00:00|7603.9|7600.9|7599.4|7596.4|7616.1|7613.1|7594.1|7591.1|0
1703052000000|2023-12-20 06:00:00|7599.3|7596.3|7590.4|7587.4|7604.2|7601.2|7590.4|7587.4|0
1703055600000|2023-12-20 07:00:00|7592|7589|7587.7|7585.7|7600.4|7598.4|7586.7|7584.7|1549
1703059200000|2023-12-20 08:00:00|7587.9|7585.9|7576.6|7575.6|7605.4|7604.4|7575.6|7574.6|6858
1703062800000|2023-12-20 09:00:00|7576.3|7575.3|7570.1|7569.1|7577.6|7576.6|7552.6|7551.6|3959
1703066400000|2023-12-20 10:00:00|7570.6|7569.6|7571.6|7570.6|7583.3|7582.3|7569.1|7568.1|1597
1703070000000|2023-12-20 11:00:00|7571.8|7570.8|7580.6|7579.6|7583.6|7582.6|7571.6|7570.6|1201
1703073600000|2023-12-20 12:00:00|7580.3|7579.3|7579.3|7578.3|7586.3|7585.3|7575.1|7574.1|3249
1703077200000|2023-12-20 13:00:00|7579.6|7578.6|7581.1|7580.1|7591.6|7590.6|7577.1|7576.1|1891
1703080800000|2023-12-20 14:00:00|7582.1|7581.1|7575.8|7574.8|7585.1|7584.1|7566.3|7565.3|3951
1703084400000|2023-12-20 15:00:00|7575.6|7574.6|7578.1|7577.1|7589.1|7588.1|7575.6|7574.6|3320
1703088000000|2023-12-20 16:00:00|7577.8|7576.8|7588.6|7586.6|7596.6|7594.6|7576.6|7575.6|8688
1703091600000|2023-12-20 17:00:00|7588.1|7586.1|7596.3|7594.3|7597.6|7595.6|7588.1|7586.1|951
1703095200000|2023-12-20 18:00:00|7596.1|7594.1|7587.6|7585.6|7596.1|7594.1|7586.6|7584.6|606
1703098800000|2023-12-20 19:00:00|7587.3|7585.3|7542.8|7540.8|7589.8|7587.8|7542.6|7540.6|1391
1703102400000|2023-12-20 20:00:00|7542.6|7540.6|7522.6|7520.6|7551.6|7549.6|7518.6|7516.6|3296
1703106000000|2023-12-20 21:00:00|7524.1|7520.1|7529.5|7525.5|7530.3|7526.3|7513.3|7509.3|0
1703109600000|2023-12-20 22:00:00|7529.2|7525.2|7528.1|7524.1|7531.8|7527.8|7526|7522|0
1703113200000|2023-12-20 23:00:00|7527.8|7523.8|7538.6|7534.6|7539.3|7535.3|7527.8|7523.8|0
1703116800000|2023-12-21 00:00:00|7538.3|7534.3|7535.3|7532.3|7539.5|7536.5|7534.4|7531.4|0
1703120400000|2023-12-21 01:00:00|7534.5|7531.5|7536.1|7533.1|7539.4|7536.4|7531.2|7528.2|0
1703124000000|2023-12-21 02:00:00|7536.2|7533.2|7539.6|7536.6|7544.5|7541.5|7536.1|7533.1|0
1703127600000|2023-12-21 03:00:00|7540.5|7537.5|7538|7535|7542.9|7539.9|7538|7535|0
1703131200000|2023-12-21 04:00:00|7536.4|7533.4|7550.9|7547.9|7551|7548|7536.4|7533.4|0
1703134800000|2023-12-21 05:00:00|7549.3|7546.3|7552|7549|7554.1|7551.1|7548.7|7545.7|0
1703138400000|2023-12-21 06:00:00|7550.4|7547.4|7547.5|7544.5|7552|7549|7545.3|7542.3|0
1703142000000|2023-12-21 07:00:00|7545.9|7542.9|7544.8|7542.8|7556.3|7554.3|7537.8|7535.8|2085
1703145600000|2023-12-21 08:00:00|7544.3|7543.3|7561.6|7560.6|7569.1|7568.1|7542.1|7541.1|8868
1703149200000|2023-12-21 09:00:00|7561.3|7560.3|7549.8|7548.8|7561.8|7560.8|7545.6|7544.6|2759
1703152800000|2023-12-21 10:00:00|7549.3|7548.3|7543|7542|7550.1|7549.1|7535.8|7534.8|2206
1703156400000|2023-12-21 11:00:00|7543.3|7542.3|7545.3|7544.3|7550.8|7549.8|7537|7536|2375
1703160000000|2023-12-21 12:00:00|7545.5|7544.5|7549.8|7548.8|7550.6|7549.6|7542.3|7541.3|1429
1703163600000|2023-12-21 13:00:00|7550.1|7549.1|7563.1|7562.1|7564.1|7563.1|7549.1|7548.1|2601
1703167200000|2023-12-21 14:00:00|7563.6|7562.6|7554.3|7553.3|7570.3|7569.3|7553.1|7552.1|3476
1703170800000|2023-12-21 15:00:00|7554.6|7553.6|7561.6|7560.6|7564.9|7563.9|7543.6|7542.6|3522
1703174400000|2023-12-21 16:00:00|7561.4|7560.4|7567.6|7565.6|7576.9|7574.9|7560.1|7559.1|7724
1703178000000|2023-12-21 17:00:00|7567.4|7565.4|7561.1|7559.1|7567.6|7565.6|7555.1|7553.1|1146
1703181600000|2023-12-21 18:00:00|7560.9|7558.9|7567.4|7565.4|7567.9|7565.9|7553.9|7551.9|644
1703185200000|2023-12-21 19:00:00|7566.9|7564.9|7568.6|7566.6|7572.4|7570.4|7564.9|7562.9|397
1703188800000|2023-12-21 20:00:00|7568.9|7566.9|7593.6|7591.6|7593.9|7591.9|7568.1|7566.1|881
1703192400000|2023-12-21 21:00:00|7594.5|7590.5|7592.1|7588.1|7595.4|7591.4|7588.9|7584.9|0
1703196000000|2023-12-21 22:00:00|7592.3|7588.3|7592.2|7588.2|7594.4|7590.4|7592.1|7588.1|0
1703199600000|2023-12-21 23:00:00|7592|7588|7587.7|7583.7|7593.5|7589.5|7584.7|7580.7|0
1703203200000|2023-12-22 00:00:00|7587.6|7583.6|7579.9|7576.9|7589.3|7585.3|7579.9|7576.9|0
1703206800000|2023-12-22 01:00:00|7580|7577|7573.7|7570.7|7580.3|7577.3|7573.7|7570.7|0
1703210400000|2023-12-22 02:00:00|7575.3|7572.3|7577.2|7574.2|7577.2|7574.2|7572.2|7569.2|0
1703214000000|2023-12-22 03:00:00|7576.4|7573.4|7570.8|7567.8|7580.6|7577.6|7569.1|7566.1|0
1703217600000|2023-12-22 04:00:00|7571.6|7568.6|7567.7|7564.7|7572.4|7569.4|7565.9|7562.9|0
1703221200000|2023-12-22 05:00:00|7567.6|7564.6|7561.3|7558.3|7567.7|7564.7|7560.1|7557.1|0
1703224800000|2023-12-22 06:00:00|7561.4|7558.4|7565.3|7562.3|7567.2|7564.2|7556.6|7553.6|0
1703228400000|2023-12-22 07:00:00|7565.8|7561.8|7561.4|7559.4|7576.4|7574.4|7561.4|7559.4|1489
1703232000000|2023-12-22 08:00:00|7560.9|7559.9|7558|7557|7587.6|7586.6|7557.2|7556.2|5448
1703235600000|2023-12-22 09:00:00|7558.2|7557.2|7569.2|7568.2|7579.7|7578.7|7557.7|7556.7|1819
1703239200000|2023-12-22 10:00:00|7568.5|7567.5|7576.2|7575.2|7581.7|7580.7|7557.5|7556.5|2013
1703242800000|2023-12-22 11:00:00|7576|7575|7572.7|7571.7|7582|7581|7571.5|7570.5|1043
1703246400000|2023-12-22 12:00:00|7572.2|7571.2|7573.6|7572.6|7575.7|7574.7|7568.1|7567.1|1184
1703250000000|2023-12-22 13:00:00|7573.9|7572.9|7582.6|7581.6|7585.9|7584.9|7573.6|7572.6|1760
1703253600000|2023-12-22 14:00:00|7582.4|7581.4|7577.9|7576.9|7591.6|7590.6|7576.4|7575.4|2491
1703257200000|2023-12-22 15:00:00|7577.6|7576.6|7572.2|7571.2|7581.5|7580.5|7569.4|7568.4|2471
1703260800000|2023-12-22 16:00:00|7572|7571|7574.5|7572.5|7576.5|7574.5|7566.7|7565.7|5478
1703264400000|2023-12-22 17:00:00|7574.7|7572.7|7577.7|7575.7|7577.7|7575.7|7570.2|7568.2|398
1703268000000|2023-12-22 18:00:00|7577.5|7575.5|7578.2|7576.2|7582|7580|7576.7|7574.7|138
1703271600000|2023-12-22 19:00:00|7578|7576|7575|7573|7578.5|7576.5|7553.2|7551.2|527
1703275200000|2023-12-22 20:00:00|7575.2|7573.2|7572.7|7570.7|7576.7|7574.7|7567.7|7565.7|472
1703278800000|2023-12-22 21:00:00|7573.1|7569.1|7564.7|7560.7|7576.6|7572.6|7561.9|7557.9|0
1703545200000|2023-12-25 23:00:00|7577.6|7573.6|7582.5|7578.5|7584.1|7580.1|7575.1|7571.1|0
1703548800000|2023-12-26 00:00:00|7582|7578|7577.6|7574.6|7582|7578.9|7576.1|7573.1|0
1703552400000|2023-12-26 01:00:00|7577.3|7574.3|7580.4|7577.4|7580.4|7577.4|7575.8|7572.8|0
1703556000000|2023-12-26 02:00:00|7580.6|7577.6|7579.3|7576.3|7580.8|7577.8|7577.3|7574.3|0
1703559600000|2023-12-26 03:00:00|7578.8|7575.8|7582|7579|7584|7581|7578.8|7575.8|0
1703563200000|2023-12-26 04:00:00|7582.5|7579.5|7584.5|7581.5|7586|7583|7581.7|7578.7|0
1703566800000|2023-12-26 05:00:00|7584|7581|7584.8|7581.8|7586.8|7583.8|7584|7581|0
1703570400000|2023-12-26 06:00:00|7585|7582|7584.6|7581.6|7585.8|7582.8|7583.4|7580.4|0
1703574000000|2023-12-26 07:00:00|7584.9|7581.9|7589.5|7585.5|7590.5|7586.5|7584.9|7581.1|0
1703577600000|2023-12-26 08:00:00|7589.4|7585.4|7586.2|7582.2|7590.7|7586.7|7585.4|7581.4|0
1703581200000|2023-12-26 09:00:00|7585.7|7581.7|7583.6|7579.6|7586.5|7582.5|7581.3|7577.3|0
1703584800000|2023-12-26 10:00:00|7583.9|7579.9|7585.5|7581.5|7585.5|7581.5|7582|7578|0
1703588400000|2023-12-26 11:00:00|7585.2|7581.2|7581.4|7577.4|7586|7582|7580.2|7576.2|0
1703592000000|2023-12-26 12:00:00|7581.1|7577.1|7581.8|7577.8|7582.1|7578.1|7575.3|7571.3|0
1703595600000|2023-12-26 13:00:00|7582|7578|7581.5|7577.5|7582.7|7578.7|7576.6|7572.6|0
1703599200000|2023-12-26 14:00:00|7581.2|7577.2|7587.7|7583.7|7589.8|7585.8|7576.9|7572.9|0
1703602800000|2023-12-26 15:00:00|7587.4|7583.4|7588.2|7584.2|7592.6|7588.6|7582.3|7578.3|0
1703606400000|2023-12-26 16:00:00|7588.4|7584.4|7590.2|7586.2|7591.7|7587.7|7583|7579|0
1703610000000|2023-12-26 17:00:00|7589.8|7585.8|7588.9|7584.9|7594.6|7590.6|7586.5|7582.5|0
1703613600000|2023-12-26 18:00:00|7589.1|7585.1|7590.2|7586.2|7595.3|7591.3|7588.4|7584.4|0
1703617200000|2023-12-26 19:00:00|7589.8|7585.8|7598.7|7594.7|7599.2|7595.2|7589.4|7585.4|0
1703620800000|2023-12-26 20:00:00|7599.2|7595.2|7599.9|7595.9|7614.5|7610.5|7594.3|7590.3|0
1703624400000|2023-12-26 21:00:00|7599.1|7595.1|7602.1|7598.1|7602.5|7598.5|7597.5|7593.5|0
1703628000000|2023-12-26 22:00:00|7602|7598|7602.1|7598.1|7602.4|7598.4|7601|7597|0
1703631600000|2023-12-26 23:00:00|7602.2|7598.2|7601.9|7597.9|7606.6|7602.6|7601.4|7597.4|0
1703635200000|2023-12-27 00:00:00|7601.5|7597.5|7589|7586|7602.2|7598.2|7587.2|7584.2|0
1703638800000|2023-12-27 01:00:00|7587.4|7584.4|7597.5|7594.5|7597.5|7594.5|7585.8|7582.8|0
1703642400000|2023-12-27 02:00:00|7595.9|7592.9|7597.5|7594.5|7599.2|7596.2|7594.3|7591.3|0
1703646000000|2023-12-27 03:00:00|7599.1|7596.1|7599|7596|7600.7|7597.7|7598.9|7595.9|0
1703649600000|2023-12-27 04:00:00|7598.9|7595.9|7602.3|7599.3|7602.3|7599.3|7598.9|7595.9|0
1703653200000|2023-12-27 05:00:00|7600.7|7597.7|7606.1|7603.1|7610.2|7607.2|7599|7596|0
1703656800000|2023-12-27 06:00:00|7606.2|7603.2|7610.7|7607.7|7617.6|7614.6|7606.1|7603.1|0
1703660400000|2023-12-27 07:00:00|7610.8|7607.8|7580.7|7578.7|7614.5|7612.5|7580.7|7578.7|1730
1703664000000|2023-12-27 08:00:00|7580.2|7579.2|7593.3|7592.3|7602.5|7601.5|7559.7|7558.7|6626
1703667600000|2023-12-27 09:00:00|7593.8|7592.8|7585.3|7584.3|7595.1|7594.1|7578.1|7577.1|1751
1703671200000|2023-12-27 10:00:00|7585.1|7584.1|7583.3|7582.3|7592.6|7591.6|7577.6|7576.6|2232
1703674800000|2023-12-27 11:00:00|7583.1|7582.1|7583.3|7582.3|7589.1|7588.1|7581.1|7580.1|903
1703678400000|2023-12-27 12:00:00|7583.1|7582.1|7586.9|7585.9|7590.9|7589.9|7575.1|7574.1|905
1703682000000|2023-12-27 13:00:00|7587.7|7586.7|7577.7|7576.7|7593.7|7592.7|7577.7|7576.7|1498
1703685600000|2023-12-27 14:00:00|7577.9|7576.9|7562.9|7561.9|7579.2|7578.2|7561.4|7560.4|2597
1703689200000|2023-12-27 15:00:00|7563.2|7562.2|7568.2|7567.2|7573.5|7572.5|7563|7562|2865
1703692800000|2023-12-27 16:00:00|7568.5|7567.5|7580|7578|7581.5|7579.5|7560.5|7559.5|6380
1703696400000|2023-12-27 17:00:00|7579.5|7577.5|7582.2|7580.2|7585.2|7583.2|7578|7576|701
1703700000000|2023-12-27 18:00:00|7582.5|7580.5|7585|7583|7593|7591|7582.5|7580.5|948
1703703600000|2023-12-27 19:00:00|7584.7|7582.7|7579.2|7577.2|7586.7|7584.7|7574.2|7572.2|593
1703707200000|2023-12-27 20:00:00|7579.5|7577.5|7585.5|7583.5|7586.7|7584.7|7575|7573|509
1703710800000|2023-12-27 21:00:00|7586.2|7582.2|7588.1|7584.1|7590.4|7586.4|7583.9|7579.9|0
1703714400000|2023-12-27 22:00:00|7588|7584|7587.5|7583.5|7588.4|7584.4|7587.1|7583.1|0
1703718000000|2023-12-27 23:00:00|7587.4|7583.4|7587.1|7583.1|7588.6|7584.6|7584.6|7580.6|0
1703721600000|2023-12-28 00:00:00|7587.3|7583.3|7596|7593|7596.4|7593.4|7586.3|7583.2|0
1703725200000|2023-12-28 01:00:00|7597.6|7594.6|7601.9|7598.9|7602|7599|7597.6|7594.6|0
1703728800000|2023-12-28 02:00:00|7602|7599|7598.1|7595.1|7603.4|7600.4|7594.8|7591.8|0
1703732400000|2023-12-28 03:00:00|7599.7|7596.7|7599.7|7596.7|7599.9|7596.9|7596.5|7593.5|0
1703736000000|2023-12-28 04:00:00|7599.8|7596.8|7599.7|7596.7|7601.4|7598.4|7599.7|7596.7|0
1703739600000|2023-12-28 05:00:00|7601.3|7598.3|7602.1|7599.1|7604.6|7601.6|7600.5|7597.5|0
1703743200000|2023-12-28 06:00:00|7602.9|7599.9|7598.8|7595.8|7603.7|7600.7|7598.7|7595.7|0
1703746800000|2023-12-28 07:00:00|7600.4|7597.4|7587.5|7585.5|7602.2|7600.2|7587.5|7585.5|1086
1703750400000|2023-12-28 08:00:00|7587|7586|7563.1|7562.1|7592.7|7591.7|7561.9|7560.9|4165
1703754000000|2023-12-28 09:00:00|7563.4|7562.4|7560.6|7559.6|7567.4|7566.4|7557.9|7556.9|2447
1703757600000|2023-12-28 10:00:00|7560.4|7559.4|7552.1|7551.1|7569.4|7568.4|7549.4|7548.4|2819
1703761200000|2023-12-28 11:00:00|7552.4|7551.4|7543.1|7542.1|7557.6|7556.6|7534.6|7533.6|2582
1703764800000|2023-12-28 12:00:00|7543.6|7542.6|7537.4|7536.4|7546.9|7545.9|7531.4|7530.4|2541
1703768400000|2023-12-28 13:00:00|7537.1|7536.1|7544.1|7543.1|7548.6|7547.6|7532.9|7531.9|1873
1703772000000|2023-12-28 14:00:00|7544.4|7543.4|7545.1|7544.1|7549.4|7548.4|7537.4|7536.4|3140
1703775600000|2023-12-28 15:00:00|7545.4|7544.4|7537.4|7536.4|7548.4|7547.4|7535.9|7534.9|3045
1703779200000|2023-12-28 16:00:00|7537.9|7536.9|7537.4|7535.4|7540.1|7539.1|7531.4|7529.9|5735
1703782800000|2023-12-28 17:00:00|7537.1|7535.1|7543.4|7541.4|7545.9|7543.9|7536.9|7534.9|622
1703786400000|2023-12-28 18:00:00|7543.1|7541.1|7543.1|7541.1|7549.4|7547.4|7534.9|7532.9|324
1703790000000|2023-12-28 19:00:00|7542.9|7540.9|7543.4|7541.4|7546.9|7544.9|7541.9|7539.9|386
1703793600000|2023-12-28 20:00:00|7543.6|7541.6|7538.1|7536.1|7543.9|7541.9|7533.1|7531.1|747
1703797200000|2023-12-28 21:00:00|7540|7536|7540.6|7536.6|7543.5|7539.5|7539.4|7535.4|0
1703800800000|2023-12-28 22:00:00|7540.5|7536.5|7540.8|7536.8|7541.5|7537.5|7540.1|7536.1|0
1703804400000|2023-12-28 23:00:00|7541.3|7537.3|7544.3|7540.3|7545.1|7541.1|7539.3|7535.3|0
1703808000000|2023-12-29 00:00:00|7544.1|7540.1|7538.6|7535.6|7545.2|7541.2|7535.3|7532.3|0
1703811600000|2023-12-29 01:00:00|7537|7534|7540.2|7537.2|7541.9|7538.9|7535.3|7532.3|0
1703815200000|2023-12-29 02:00:00|7541.8|7538.8|7541.8|7538.8|7543.5|7540.5|7536.9|7533.9|0
1703818800000|2023-12-29 03:00:00|7542.6|7539.6|7544.9|7541.9|7546.7|7543.7|7542.6|7539.6|0
1703822400000|2023-12-29 04:00:00|7545|7542|7543.2|7540.2|7546.6|7543.6|7541.6|7538.6|0
1703826000000|2023-12-29 05:00:00|7541.5|7538.5|7547.8|7544.8|7548.5|7545.5|7541.5|7538.5|0
1703829600000|2023-12-29 06:00:00|7551|7548|7547.2|7544.2|7552.7|7549.7|7547.2|7544.2|0
1703833200000|2023-12-29 07:00:00|7545.6|7542.6|7543.1|7541.1|7549.1|7547.1|7541.6|7539.6|880
1703836800000|2023-12-29 08:00:00|7542.9|7540.9|7564.2|7563.2|7569.9|7568.9|7542.4|7540.9|4269
1703840400000|2023-12-29 09:00:00|7564.4|7563.4|7557.4|7556.4|7571.2|7570.2|7555.4|7554.4|2278
1703844000000|2023-12-29 10:00:00|7557.7|7556.7|7556.7|7555.7|7562.2|7561.2|7551.2|7550.2|2165
1703847600000|2023-12-29 11:00:00|7556.9|7555.9|7557.2|7556.2|7564.7|7563.7|7554.4|7553.4|1067
1703851200000|2023-12-29 12:00:00|7557.7|7556.7|7560.9|7559.9|7568.2|7567.2|7556.4|7555.4|1243
1703854800000|2023-12-29 13:00:00|7560.7|7559.7|7564.7|7563.7|7569.2|7568.2|7559.7|7558.7|1031
1703858400000|2023-12-29 14:00:00|7564.9|7563.9|7562.7|7561.7|7566.9|7565.9|7558.7|7557.7|1612
1703862000000|2023-12-29 15:00:00|7562.9|7561.9|7557.5|7556.5|7568.2|7567.2|7555.3|7554.3|2309
1703865600000|2023-12-29 16:00:00|7557.8|7556.8|7540.4|7538.4|7558.3|7557.3|7525.2|7523.7|7996
1703869200000|2023-12-29 17:00:00|7540.7|7538.7|7547.2|7545.2|7548.4|7546.4|7535.4|7533.4|957
1703872800000|2023-12-29 18:00:00|7547.4|7545.4|7553.2|7551.2|7555.4|7553.4|7545.7|7543.7|343
1703876400000|2023-12-29 19:00:00|7552.9|7550.9|7556.9|7554.9|7557.7|7555.7|7551.4|7549.4|249
1703880000000|2023-12-29 20:00:00|7557.2|7555.2|7555.4|7553.4|7559.7|7557.7|7546.7|7544.7|618
1703883600000|2023-12-29 21:00:00|7552.3|7551.4|7544.4|7540.4|7554.6|7551.4|7543.4|7539.4|0
1704150000000|2024-01-01 23:00:00|7555.3|7551.3|7557.1|7553.1|7559.5|7555.5|7553.7|7549.7|0
1704153600000|2024-01-02 00:00:00|7556.7|7552.7|7561.1|7558.1|7563.1|7560.1|7555.4|7552.4|0
1704157200000|2024-01-02 01:00:00|7561|7558|7561.1|7558.1|7569.8|7566.8|7559.5|7556.5|0
1704160800000|2024-01-02 02:00:00|7562.7|7559.7|7564.3|7561.3|7566|7563|7561.1|7558.1|0
1704164400000|2024-01-02 03:00:00|7564.4|7561.4|7561.2|7558.2|7566|7563|7559.5|7556.5|0
1704168000000|2024-01-02 04:00:00|7559.6|7556.6|7567.5|7564.5|7570.8|7567.8|7559.5|7556.5|0
1704171600000|2024-01-02 05:00:00|7567.6|7564.6|7570.6|7567.6|7573.1|7570.1|7567.4|7564.4|0
1704175200000|2024-01-02 06:00:00|7569|7566|7569.7|7566.7|7571.4|7568.4|7565.7|7562.7|0
1704178800000|2024-01-02 07:00:00|7569.8|7566.8|7570.9|7568.9|7580.2|7578.2|7564.7|7562.7|1685
1704182400000|2024-01-02 08:00:00|7570.4|7569.4|7606.4|7605.4|7606.4|7605.4|7570.4|7569.4|8666
1704186000000|2024-01-02 09:00:00|7606.2|7605.2|7562.9|7561.9|7607.4|7606.4|7551.2|7550.2|4140
1704189600000|2024-01-02 10:00:00|7562.7|7561.7|7550.4|7549.4|7566.2|7565.2|7539.9|7538.9|3151
1704193200000|2024-01-02 11:00:00|7550.2|7549.2|7519.8|7518.8|7550.4|7549.4|7506.8|7505.8|4290
1704196800000|2024-01-02 12:00:00|7520.6|7519.6|7491.5|7490.5|7521.6|7520.6|7485.7|7484.7|3076
1704200400000|2024-01-02 13:00:00|7491.2|7490.2|7495.5|7494.5|7500.5|7499.5|7482|7481|4398
1704204000000|2024-01-02 14:00:00|7495.2|7494.2|7524.5|7523.5|7527.5|7526.5|7495|7494|5931
1704207600000|2024-01-02 15:00:00|7523.5|7522.5|7529.7|7528.7|7533.9|7532.9|7514.7|7513.7|4867
1704211200000|2024-01-02 16:00:00|7529.4|7528.4|7537.2|7535.2|7537.2|7535.2|7523.7|7522.7|8857
1704214800000|2024-01-02 17:00:00|7537.4|7535.4|7539.9|7537.9|7545.2|7543.2|7535.7|7533.7|1533
1704218400000|2024-01-02 18:00:00|7540.2|7538.2|7529.9|7527.9|7540.2|7538.2|7528.7|7526.7|727
1704222000000|2024-01-02 19:00:00|7530.4|7528.4|7513.9|7511.9|7531.2|7529.2|7513.9|7511.9|836
1704225600000|2024-01-02 20:00:00|7514.2|7512.2|7516.9|7514.9|7518.7|7516.7|7505.9|7503.9|1416
1704229200000|2024-01-02 21:00:00|7516.6|7512.6|7518.5|7514.5|7522.7|7518.7|7515.7|7511.7|0
1704232800000|2024-01-02 22:00:00|7518.4|7514.4|7518.9|7514.9|7519.6|7515.6|7517.4|7513.4|0
1704236400000|2024-01-02 23:00:00|7519|7515|7518.3|7514.3|7521.4|7517.4|7515.6|7511.6|0
1704240000000|2024-01-03 00:00:00|7518.8|7514.8|7512.6|7509.6|7519.2|7516.2|7511|7508|0
1704243600000|2024-01-03 01:00:00|7514.2|7511.2|7512.6|7509.6|7515.9|7512.9|7510.9|7507.9|0
1704247200000|2024-01-03 02:00:00|7514.2|7511.2|7511.4|7508.4|7517.4|7514.4|7509.7|7506.7|0
1704250800000|2024-01-03 03:00:00|7511.3|7508.3|7508.2|7505.2|7513.1|7510.1|7507.3|7504.3|0
1704254400000|2024-01-03 04:00:00|7506.6|7503.6|7506.5|7503.5|7508.2|7505.2|7503.2|7500.2|0
1704258000000|2024-01-03 05:00:00|7506.4|7503.4|7510.9|7507.9|7511.3|7508.3|7504.8|7501.8|0
1704261600000|2024-01-03 06:00:00|7512.5|7509.5|7515.4|7512.4|7520.3|7517.3|7510.9|7507.9|0
1704265200000|2024-01-03 07:00:00|7515.9|7511.9|7521.2|7519.2|7526.7|7524.7|7506.4|7504.4|1992
1704268800000|2024-01-03 08:00:00|7520.7|7519.7|7483.9|7482.9|7532.9|7531.9|7479.4|7478.4|9364
1704272400000|2024-01-03 09:00:00|7484.7|7483.7|7442.4|7441.4|7488.2|7487.2|7442.4|7441.4|6198
1704276000000|2024-01-03 10:00:00|7441.9|7440.9|7448.9|7447.9|7456.6|7455.6|7432.9|7431.9|4612
1704279600000|2024-01-03 11:00:00|7449.4|7448.4|7435.4|7434.4|7459.9|7458.9|7426.4|7425.4|3919
1704283200000|2024-01-03 12:00:00|7435.9|7434.9|7421.9|7420.9|7436.4|7435.4|7413.6|7412.6|4997
1704286800000|2024-01-03 13:00:00|7421.4|7420.4|7412.8|7411.8|7438.3|7437.3|7411.3|7410.3|4315
1704290400000|2024-01-03 14:00:00|7413.3|7412.3|7393.3|7392.3|7413.8|7412.8|7381.8|7380.8|9763
1704294000000|2024-01-03 15:00:00|7391|7390|7400.4|7399.4|7410.3|7409.3|7379.9|7378.9|10680
1704297600000|2024-01-03 16:00:00|7399.9|7398.9|7411.1|7409.1|7413.4|7411.4|7394.4|7393.4|15721
1704301200000|2024-01-03 17:00:00|7411.4|7409.4|7426.9|7424.9|7427.6|7425.6|7409.9|7407.9|1655
1704304800000|2024-01-03 18:00:00|7427.1|7425.1|7425.1|7423.1|7431.9|7429.9|7423.6|7421.6|615
1704308400000|2024-01-03 19:00:00|7424.9|7422.9|7426.1|7424.1|7435.9|7433.9|7417.9|7415.9|1030
1704312000000|2024-01-03 20:00:00|7426.4|7424.4|7412.4|7410.4|7426.6|7424.6|7408.9|7406.9|1006
1704315600000|2024-01-03 21:00:00|7413.6|7409.6|7416.8|7412.8|7417.5|7413.5|7411.3|7407.3|0
1704319200000|2024-01-03 22:00:00|7417|7413|7419.3|7415.3|7419.5|7415.5|7416.8|7412.8|0
1704322800000|2024-01-03 23:00:00|7419.4|7415.4|7418.5|7414.5|7423.5|7419.5|7416.4|7412.4|0
1704326400000|2024-01-04 00:00:00|7418|7414|7412|7409|7418|7414|7399.7|7396.7|0
1704330000000|2024-01-04 01:00:00|7411.9|7408.9|7415.3|7412.3|7417|7414|7410.3|7407.3|0
1704333600000|2024-01-04 02:00:00|7416.9|7413.9|7410.5|7407.5|7416.9|7413.9|7407.2|7404.2|0
1704337200000|2024-01-04 03:00:00|7408.9|7405.9|7406.3|7403.3|7413.8|7410.8|7404.2|7401.2|0
1704340800000|2024-01-04 04:00:00|7406.4|7403.4|7404.8|7401.8|7409.7|7406.7|7404.8|7401.8|0
1704344400000|2024-01-04 05:00:00|7406.4|7403.4|7403.2|7400.2|7406.5|7403.5|7401.6|7398.6|0
1704348000000|2024-01-04 06:00:00|7404.8|7401.8|7418.1|7415.1|7418.1|7415.1|7404.8|7401.8|0
1704351600000|2024-01-04 07:00:00|7418.6|7414.6|7411.9|7409.9|7428.4|7426.4|7410.4|7408.4|2037
1704355200000|2024-01-04 08:00:00|7411.4|7410.4|7425.9|7424.9|7440.9|7439.9|7410.6|7409.6|10283
1704358800000|2024-01-04 09:00:00|7426.2|7425.2|7439.9|7438.9|7441.2|7440.2|7417.2|7416.2|3283
1704362400000|2024-01-04 10:00:00|7439.7|7438.7|7442.7|7441.7|7444.7|7443.7|7422.7|7421.7|2774
1704366000000|2024-01-04 11:00:00|7442.2|7441.2|7417.9|7416.9|7443.9|7442.9|7417.4|7416.4|2390
1704369600000|2024-01-04 12:00:00|7417.7|7416.7|7430.8|7429.8|7434.7|7433.7|7410.7|7409.7|2601
1704373200000|2024-01-04 13:00:00|7430.5|7429.5|7420.8|7419.8|7432.5|7431.5|7410.8|7409.8|3192
1704376800000|2024-01-04 14:00:00|7421|7420|7432.3|7431.3|7444.8|7443.8|7415.8|7414.8|5497
1704380400000|2024-01-04 15:00:00|7432|7431|7448.8|7447.8|7450.6|7449.6|7430.8|7429.8|5381
1704384000000|2024-01-04 16:00:00|7448.6|7447.6|7442.6|7440.6|7456.6|7455.6|7439.1|7437.1|9071
1704387600000|2024-01-04 17:00:00|7442.3|7440.3|7443.3|7441.3|7449.8|7447.8|7436.8|7434.8|1002
1704391200000|2024-01-04 18:00:00|7443.1|7441.1|7440.8|7438.8|7447.6|7445.6|7439.6|7437.6|497
1704394800000|2024-01-04 19:00:00|7441.1|7439.1|7436.8|7434.8|7443.1|7441.1|7433.3|7431.3|409
1704398400000|2024-01-04 20:00:00|7437.1|7435.1|7429.1|7427.1|7442.3|7440.3|7427.6|7425.6|721
1704402000000|2024-01-04 21:00:00|7429.3|7425.3|7436.3|7432.3|7438.4|7434.4|7429.3|7425.3|0
1704405600000|2024-01-04 22:00:00|7436.6|7432.6|7438|7434|7438.3|7434.3|7436.3|7432.3|0
1704409200000|2024-01-04 23:00:00|7437.4|7433.4|7439.2|7435.2|7443.4|7439.4|7437|7433|0
1704412800000|2024-01-05 00:00:00|7439.4|7435.4|7430.5|7427.5|7440.1|7437.1|7430.5|7427.5|0
1704416400000|2024-01-05 01:00:00|7432.1|7429.1|7433.7|7430.7|7435.4|7432.4|7428.8|7425.8|0
1704420000000|2024-01-05 02:00:00|7432.1|7429.1|7427.3|7424.3|7433.8|7430.8|7427.2|7424.2|0
1704423600000|2024-01-05 03:00:00|7428.9|7425.9|7427.3|7424.3|7430.5|7427.5|7425.7|7422.7|0
1704427200000|2024-01-05 04:00:00|7427.4|7424.4|7425.9|7422.9|7430.7|7427.7|7425.9|7422.9|0
1704430800000|2024-01-05 05:00:00|7427.5|7424.5|7424.8|7421.8|7427.6|7424.6|7420.9|7417.9|0
1704434400000|2024-01-05 06:00:00|7426.4|7423.4|7416.2|7413.2|7428.6|7425.6|7410.8|7407.8|0
1704438000000|2024-01-05 07:00:00|7416.7|7412.7|7407.1|7405.1|7422.6|7420.6|7402.3|7400.3|1717
1704441600000|2024-01-05 08:00:00|7406.6|7405.6|7384.8|7383.8|7406.6|7405.6|7381.6|7380.6|6521
1704445200000|2024-01-05 09:00:00|7384.6|7383.6|7369.6|7368.6|7389.9|7388.9|7363.1|7362.1|4466
1704448800000|2024-01-05 10:00:00|7369.9|7368.9|7366.4|7365.4|7381.9|7380.9|7350.9|7349.9|3894
1704452400000|2024-01-05 11:00:00|7366.6|7365.6|7373.6|7372.6|7375.4|7374.4|7354.9|7353.9|2487
1704456000000|2024-01-05 12:00:00|7372.9|7371.9|7369.6|7368.6|7377.1|7376.1|7363.1|7362.1|1604
1704459600000|2024-01-05 13:00:00|7369.8|7368.8|7388.1|7387.1|7392.3|7391.3|7352.3|7351.3|4841
1704463200000|2024-01-05 14:00:00|7389.1|7388.1|7416.3|7415.3|7419.6|7418.6|7381.6|7380.6|6862
1704466800000|2024-01-05 15:00:00|7417.1|7416.1|7436.1|7435.1|7441.9|7440.9|7417.1|7416.1|8094
1704470400000|2024-01-05 16:00:00|7435.9|7434.9|7419.4|7417.4|7436.9|7435.9|7418.9|7416.9|8154
1704474000000|2024-01-05 17:00:00|7419.1|7417.1|7410.1|7408.1|7419.9|7417.9|7405.4|7403.4|1620
1704477600000|2024-01-05 18:00:00|7410.4|7408.4|7421.1|7419.1|7427.9|7425.9|7404.9|7402.9|775
1704481200000|2024-01-05 19:00:00|7421.4|7419.4|7408.1|7406.1|7428.6|7426.6|7406.4|7404.4|438
1704484800000|2024-01-05 20:00:00|7407.9|7405.9|7415.6|7413.6|7418.1|7416.1|7405.6|7403.6|841
1704488400000|2024-01-05 21:00:00|7414.8|7411.6|7416|7412|7420.8|7416.8|7414.5|7410.5|0
1704668400000|2024-01-07 23:00:00|7416.5|7412.5|7420|7416|7424.1|7420.1|7416.5|7412.5|0
1704672000000|2024-01-08 00:00:00|7419.7|7415.7|7422|7419|7426.7|7423.7|7419.4|7415.6|0
1704675600000|2024-01-08 01:00:00|7421.9|7418.9|7413.7|7410.7|7428.4|7425.4|7413.7|7410.7|0
1704679200000|2024-01-08 02:00:00|7412.1|7409.1|7411.9|7408.9|7415.2|7412.2|7408.8|7405.8|0
1704682800000|2024-01-08 03:00:00|7411.1|7408.1|7407|7404|7411.9|7408.9|7405.4|7402.4|0
1704686400000|2024-01-08 04:00:00|7406.9|7403.9|7411.6|7408.6|7411.7|7408.7|7406.9|7403.9|0
1704690000000|2024-01-08 05:00:00|7413.2|7410.2|7405.5|7402.5|7413.3|7410.3|7403.9|7400.9|0
1704693600000|2024-01-08 06:00:00|7403.9|7400.9|7399.9|7396.9|7410.2|7407.2|7397.4|7394.4|0
1704697200000|2024-01-08 07:00:00|7401.5|7398.5|7407.6|7405.6|7424.6|7422.6|7401.5|7398|1698
1704700800000|2024-01-08 08:00:00|7407.1|7406.1|7414.9|7413.9|7429.1|7428.1|7400.1|7399.1|7295
1704704400000|2024-01-08 09:00:00|7415.7|7414.7|7403.4|7402.4|7416.9|7415.9|7375.7|7374.7|4187
1704708000000|2024-01-08 10:00:00|7402.4|7401.4|7409.7|7408.7|7418.9|7417.9|7401.9|7400.9|2390
1704711600000|2024-01-08 11:00:00|7409.9|7408.9|7415.4|7414.4|7419.7|7418.7|7401.7|7400.7|1621
1704715200000|2024-01-08 12:00:00|7415.7|7414.7|7423.6|7422.6|7424.2|7423.2|7412.7|7411.7|1657
1704718800000|2024-01-08 13:00:00|7423.4|7422.4|7417.9|7416.9|7431.1|7430.1|7415.9|7414.9|2666
1704722400000|2024-01-08 14:00:00|7418.1|7417.1|7445.4|7444.4|7445.4|7444.4|7416.9|7415.9|6260
1704726000000|2024-01-08 15:00:00|7444.9|7443.9|7441.6|7440.6|7452.3|7451.3|7437.1|7436.1|4651
1704729600000|2024-01-08 16:00:00|7441.8|7440.8|7452.1|7450.1|7454.1|7452.1|7433.3|7432.3|6226
1704733200000|2024-01-08 17:00:00|7452.3|7450.3|7458.8|7456.8|7459.6|7457.6|7449.6|7447.6|1311
1704736800000|2024-01-08 18:00:00|7459.1|7457.1|7463.8|7461.8|7464.6|7462.6|7454.8|7452.8|697
1704740400000|2024-01-08 19:00:00|7463.6|7461.6|7475.1|7473.1|7477.1|7475.1|7462.1|7460.1|606
1704744000000|2024-01-08 20:00:00|7474.8|7472.8|7484.6|7482.6|7487.3|7485.3|7473.3|7471.3|869
1704747600000|2024-01-08 21:00:00|7484.5|7480.5|7479.1|7475.1|7485.6|7481.6|7478.5|7474.5|0
1704751200000|2024-01-08 22:00:00|7479.2|7475.2|7480.1|7476.1|7481.2|7477.2|7479.2|7475.2|0
1704754800000|2024-01-08 23:00:00|7481.1|7477.1|7478.9|7474.9|7481.1|7477.1|7477|7473|0
1704758400000|2024-01-09 00:00:00|7478.4|7474.4|7474.5|7471.5|7482.1|7478.1|7472.8|7469.8|0
1704762000000|2024-01-09 01:00:00|7473.7|7470.7|7472.8|7469.8|7476.1|7473.1|7469.5|7466.5|0
1704765600000|2024-01-09 02:00:00|7471.2|7468.2|7474.9|7471.9|7474.9|7471.9|7471.2|7468.2|0
1704769200000|2024-01-09 03:00:00|7476.5|7473.5|7474.9|7471.9|7476.5|7473.5|7470|7467|0
1704772800000|2024-01-09 04:00:00|7474.8|7471.8|7470|7467|7474.8|7471.8|7465.1|7462.1|0
1704776400000|2024-01-09 05:00:00|7471.6|7468.6|7471.7|7468.7|7473.3|7470.3|7469.9|7466.9|0
1704780000000|2024-01-09 06:00:00|7471.6|7468.6|7475.8|7472.8|7480.7|7477.7|7469.9|7466.9|0
1704783600000|2024-01-09 07:00:00|7474.2|7471.2|7463.2|7461.2|7477.4|7475.4|7463.2|7461.2|1283
1704787200000|2024-01-09 08:00:00|7462.7|7461.7|7442.1|7441.1|7463.2|7462.2|7424.4|7423.4|8622
1704790800000|2024-01-09 09:00:00|7442.4|7441.4|7447.6|7446.6|7452.9|7451.9|7419.1|7418.1|2872
1704794400000|2024-01-09 10:00:00|7447.9|7446.9|7435.1|7434.1|7448.1|7447.1|7432.9|7431.9|2007
1704798000000|2024-01-09 11:00:00|7435.4|7434.4|7416.9|7415.9|7438.1|7437.1|7411.9|7410.9|2420
1704801600000|2024-01-09 12:00:00|7416.6|7415.6|7423.3|7422.3|7428.9|7427.9|7411.9|7410.9|1840
1704805200000|2024-01-09 13:00:00|7423.5|7422.5|7410|7409|7424.3|7423.3|7399.8|7398.8|3323
1704808800000|2024-01-09 14:00:00|7409.8|7408.8|7413.8|7412.8|7417.3|7416.3|7404.3|7403.3|3726
1704812400000|2024-01-09 15:00:00|7413.5|7412.5|7427.9|7426.9|7435.4|7434.4|7406.3|7405.3|4829
1704816000000|2024-01-09 16:00:00|7427.4|7426.4|7428.6|7426.6|7432.4|7431.4|7421.4|7419.4|6670
1704819600000|2024-01-09 17:00:00|7428.9|7426.9|7427.1|7425.1|7431.4|7429.4|7423.9|7421.9|973
1704823200000|2024-01-09 18:00:00|7427.4|7425.4|7431.6|7429.6|7435.4|7433.4|7415.1|7413.1|706
1704826800000|2024-01-09 19:00:00|7431.4|7429.4|7424.1|7422.1|7431.9|7429.9|7419.6|7417.6|389
1704830400000|2024-01-09 20:00:00|7423.9|7421.9|7425.4|7423.4|7429.1|7427.1|7418.1|7416.1|740
1704834000000|2024-01-09 21:00:00|7425.9|7423.9|7421|7417|7427.2|7423.9|7419.8|7415.8|1
1704837600000|2024-01-09 22:00:00|7421.3|7417.3|7421.7|7417.7|7422.4|7418.4|7420.7|7416.7|0
1704841200000|2024-01-09 23:00:00|7420.9|7416.9|7423.9|7419.9|7424.3|7420.3|7416.8|7412.8|0
1704844800000|2024-01-10 00:00:00|7423.4|7419.4|7428|7425|7431|7428|7423.4|7419.4|0
1704848400000|2024-01-10 01:00:00|7426.4|7423.4|7425.6|7422.6|7427.2|7424.2|7421.9|7418.9|0
1704852000000|2024-01-10 02:00:00|7424|7421|7422.4|7419.4|7425.6|7422.6|7420.7|7417.7|0
1704855600000|2024-01-10 03:00:00|7420.8|7417.8|7417.4|7414.4|7424|7421|7407.8|7404.8|0
1704859200000|2024-01-10 04:00:00|7417.5|7414.5|7414.2|7411.2|7425.5|7422.5|7409.4|7406.4|0
1704862800000|2024-01-10 05:00:00|7413.9|7410.9|7413.3|7410.3|7415.6|7412.6|7410.7|7407.7|0
1704866400000|2024-01-10 06:00:00|7411.7|7408.7|7409.5|7406.5|7419|7416|7406.2|7403.2|0
1704870000000|2024-01-10 07:00:00|7410.3|7407.3|7420.5|7418.5|7423.2|7421.2|7401.5|7399.5|1253
1704873600000|2024-01-10 08:00:00|7420|7419|7434.9|7433.9|7439.1|7438.1|7411.5|7410.5|6895
1704877200000|2024-01-10 09:00:00|7433.9|7432.9|7444.1|7443.1|7456.1|7455.1|7431.6|7430.6|3174
1704880800000|2024-01-10 10:00:00|7444.4|7443.4|7427.6|7426.6|7445.9|7444.9|7423.6|7422.6|2064
1704884400000|2024-01-10 11:00:00|7427.4|7426.4|7415.1|7414.1|7433.9|7432.9|7410.4|7409.4|2142
1704888000000|2024-01-10 12:00:00|7414.6|7413.6|7412.1|7411.1|7431.9|7430.9|7411.6|7410.6|1838
1704891600000|2024-01-10 13:00:00|7411.6|7410.6|7415.9|7414.9|7432.9|7431.9|7409.1|7408.1|2291
1704895200000|2024-01-10 14:00:00|7416.1|7415.1|7421.4|7420.4|7429.4|7428.4|7413.6|7412.6|3175
1704898800000|2024-01-10 15:00:00|7421.6|7420.6|7423.1|7422.1|7423.6|7422.6|7411.6|7410.6|3486
1704902400000|2024-01-10 16:00:00|7423.6|7422.6|7426.8|7424.8|7427.6|7425.6|7419.1|7417.1|8838
1704906000000|2024-01-10 17:00:00|7427.3|7425.3|7431.3|7429.3|7432.8|7430.8|7424.1|7422.1|1295
1704909600000|2024-01-10 18:00:00|7431.6|7429.6|7434.3|7432.3|7436.1|7434.1|7426.1|7424.1|650
1704913200000|2024-01-10 19:00:00|7434.6|7432.6|7447.3|7445.3|7447.6|7445.6|7433.3|7431.3|488
1704916800000|2024-01-10 20:00:00|7447.6|7445.6|7442.8|7440.8|7450.1|7448.1|7436.1|7434.1|1135
1704920400000|2024-01-10 21:00:00|7443.4|7439.4|7444.7|7440.7|7445.8|7441.8|7440.4|7436.4|0
1704924000000|2024-01-10 22:00:00|7444.4|7440.4|7447.2|7443.2|7447.7|7443.7|7444|7440|0
1704927600000|2024-01-10 23:00:00|7447.3|7443.3|7448.3|7444.3|7451.1|7447.1|7441.8|7437.8|0
1704931200000|2024-01-11 00:00:00|7448|7444|7456|7453|7456.3|7453.3|7447.2|7443.2|0
1704934800000|2024-01-11 01:00:00|7457.6|7454.6|7459.2|7456.2|7459.5|7456.5|7452.9|7449.9|0
1704938400000|2024-01-11 02:00:00|7459.1|7456.1|7468|7465|7473.7|7470.7|7459.1|7456.1|0
1704942000000|2024-01-11 03:00:00|7469.6|7466.6|7475.5|7472.5|7478.8|7475.8|7468|7465|0
1704945600000|2024-01-11 04:00:00|7477.1|7474.1|7471.5|7468.5|7477.1|7474.1|7469.8|7466.8|0
1704949200000|2024-01-11 05:00:00|7471.4|7468.4|7473.5|7470.5|7476.2|7473.2|7469.8|7466.8|0
1704952800000|2024-01-11 06:00:00|7475.1|7472.1|7477.3|7474.3|7479.2|7476.2|7469.7|7466.7|0
1704956400000|2024-01-11 07:00:00|7475.7|7472.7|7475.2|7473.2|7489|7487|7474.6|7470.6|1579
1704960000000|2024-01-11 08:00:00|7474.7|7473.7|7476.1|7475.1|7480.6|7479.6|7457.5|7456.5|7674
1704963600000|2024-01-11 09:00:00|7475.8|7474.8|7448.6|7447.6|7476.1|7475.1|7441.3|7440.3|4037
1704967200000|2024-01-11 10:00:00|7448.3|7447.3|7437.1|7436.1|7451.6|7450.6|7425.1|7424.1|2703
1704970800000|2024-01-11 11:00:00|7437.6|7436.6|7434.6|7433.6|7445.1|7444.1|7434.1|7433.1|2170
1704974400000|2024-01-11 12:00:00|7434.3|7433.3|7437.2|7436.2|7448.2|7447.2|7429.6|7428.6|1929
1704978000000|2024-01-11 13:00:00|7436.9|7435.9|7415.2|7414.2|7452.9|7451.9|7414.2|7413.2|5021
1704981600000|2024-01-11 14:00:00|7415.7|7414.7|7438.9|7437.9|7460.2|7459.2|7411.2|7410.2|7136
1704985200000|2024-01-11 15:00:00|7438.7|7437.7|7386.3|7385.3|7438.9|7437.9|7386.3|7385.3|7417
1704988800000|2024-01-11 16:00:00|7386.5|7385.5|7389.5|7387.5|7395.5|7393.5|7381.8|7379.8|9730
1704992400000|2024-01-11 17:00:00|7389.3|7387.3|7402.3|7400.3|7405|7403|7388.8|7386.8|1021
1704996000000|2024-01-11 18:00:00|7401.8|7399.8|7425.3|7423.3|7426.5|7424.5|7401|7399|1469
1704999600000|2024-01-11 19:00:00|7424.8|7422.8|7432|7430|7434.3|7432.3|7420.3|7418.3|977
1705003200000|2024-01-11 20:00:00|7432.5|7430.5|7439|7437|7442.5|7440.5|7421.8|7419.8|1470
1705006800000|2024-01-11 21:00:00|7440.1|7436.1|7436.7|7432.7|7442.6|7438.6|7435.3|7431.3|0
1705010400000|2024-01-11 22:00:00|7436.9|7432.9|7436.4|7432.4|7439|7435|7435.8|7431.8|0
1705014000000|2024-01-11 23:00:00|7436.2|7432.2|7436|7432|7439.9|7435.9|7432.6|7428.6|0
1705017600000|2024-01-12 00:00:00|7436.6|7432.6|7439.4|7436.4|7444.7|7441.7|7436.1|7432.6|0
1705021200000|2024-01-12 01:00:00|7437.8|7434.8|7438.1|7435.1|7443.7|7440.7|7432.5|7429.5|0
1705024800000|2024-01-12 02:00:00|7439.7|7436.7|7446.7|7443.7|7448.4|7445.4|7438.1|7435.1|0
1705028400000|2024-01-12 03:00:00|7445.1|7442.1|7444|7441|7446.7|7443.7|7440.2|7437.2|0
1705032000000|2024-01-12 04:00:00|7442.4|7439.4|7437.2|7434.2|7442.4|7439.4|7432.4|7429.4|0
1705035600000|2024-01-12 05:00:00|7438.8|7435.8|7438.6|7435.6|7443.7|7440.7|7437.2|7434.2|0
1705039200000|2024-01-12 06:00:00|7439.4|7436.4|7441.5|7438.5|7443.3|7440.3|7436.9|7433.9|0
1705042800000|2024-01-12 07:00:00|7442.3|7439.3|7416.3|7414.3|7458.1|7456.1|7412.3|7410.3|3819
1705046400000|2024-01-12 08:00:00|7415.8|7414.8|7471.9|7470.9|7476.3|7475.3|7409.1|7408.1|10777
1705050000000|2024-01-12 09:00:00|7471.7|7470.7|7462.2|7461.2|7477.7|7476.7|7458.2|7457.2|4073
1705053600000|2024-01-12 10:00:00|7462.7|7461.7|7456.7|7455.7|7476.7|7475.7|7453.7|7452.7|3824
1705057200000|2024-01-12 11:00:00|7457.2|7456.2|7438.7|7437.7|7466.7|7465.7|7423.2|7422.2|3256
1705060800000|2024-01-12 12:00:00|7439.4|7438.4|7432.1|7431.1|7447.7|7446.7|7431.8|7430.8|2500
1705064400000|2024-01-12 13:00:00|7431.1|7430.1|7454.1|7453.1|7454.6|7453.6|7431.1|7430.1|3960
1705068000000|2024-01-12 14:00:00|7454.3|7453.3|7460.8|7459.8|7480.1|7479.1|7450.3|7449.3|5198
1705071600000|2024-01-12 15:00:00|7461.1|7460.1|7452.4|7451.4|7469.6|7468.6|7445.4|7444.4|4969
1705075200000|2024-01-12 16:00:00|7452.1|7451.1|7455.6|7453.6|7465.4|7463.4|7449.6|7448.1|7977
1705078800000|2024-01-12 17:00:00|7455.9|7453.9|7462.9|7460.9|7465.6|7463.6|7453.9|7451.9|995
1705082400000|2024-01-12 18:00:00|7463.1|7461.1|7473.1|7471.1|7473.6|7471.6|7463.1|7461.1|504
1705086000000|2024-01-12 19:00:00|7472.9|7470.9|7465.6|7463.6|7475.1|7473.1|7462.9|7460.9|423
1705089600000|2024-01-12 20:00:00|7465.4|7463.4|7469.6|7467.6|7471.1|7469.1|7460.1|7458.1|428
1705093200000|2024-01-12 21:00:00|7469.4|7467.4|7462.3|7458.3|7472.1|7468.1|7459.8|7455.8|0
1705273200000|2024-01-14 23:00:00|7462.4|7458.4|7461.4|7457.4|7463.4|7459.4|7455.9|7451.9|0
1705276800000|2024-01-15 00:00:00|7461|7457|7473.6|7470.6|7546.4|7543.4|7457.6|7453.6|0
1705280400000|2024-01-15 01:00:00|7472|7469|7475.6|7472.6|7475.7|7472.7|7463.9|7460.9|0
1705284000000|2024-01-15 02:00:00|7476.9|7473.9|7485.4|7482.4|7485.4|7482.4|7475.3|7472.3|0
1705287600000|2024-01-15 03:00:00|7487|7484|7491.8|7488.8|7491.9|7488.9|7485.5|7482.5|0
1705291200000|2024-01-15 04:00:00|7491.4|7488.4|7492.7|7489.7|7493.7|7490.7|7488.8|7485.8|0
1705294800000|2024-01-15 05:00:00|7491.1|7488.1|7485.8|7482.8|7492.7|7489.7|7484.1|7481.1|0
1705298400000|2024-01-15 06:00:00|7487.4|7484.4|7487.5|7484.5|7492.3|7489.3|7484.3|7481.3|0
1705302000000|2024-01-15 07:00:00|7488|7484|7468.4|7466.4|7494.4|7492.4|7461.1|7459.1|1735
1705305600000|2024-01-15 08:00:00|7467.9|7466.9|7431.6|7430.6|7478.6|7477.6|7429.4|7428.4|7078
1705309200000|2024-01-15 09:00:00|7431.4|7430.4|7444.9|7443.9|7456.1|7455.1|7419.4|7418.4|17432
1705312800000|2024-01-15 10:00:00|7444.6|7443.6|7451.4|7450.4|7453.1|7452.1|7438.1|7437.1|2678
1705316400000|2024-01-15 11:00:00|7451.1|7450.1|7431.9|7430.9|7453.9|7452.9|7429.9|7428.9|2820
1705320000000|2024-01-15 12:00:00|7430.9|7429.9|7421.6|7420.6|7434.6|7433.6|7420.9|7419.9|2523
1705323600000|2024-01-15 13:00:00|7421.9|7420.9|7409.6|7408.6|7423.9|7422.9|7408.4|7407.4|3724
1705327200000|2024-01-15 14:00:00|7409.4|7408.4|7409.4|7408.4|7410.9|7409.9|7399.4|7398.4|3531
1705330800000|2024-01-15 15:00:00|7409.1|7408.1|7410.1|7409.1|7418.4|7417.4|7403.4|7402.4|2381
1705334400000|2024-01-15 16:00:00|7409.6|7408.6|7406.9|7404.9|7416.4|7415.4|7403.4|7401.4|9615
1705338000000|2024-01-15 17:00:00|7407.1|7405.1|7415.4|7413.4|7415.4|7413.4|7406.1|7404.1|606
1705341600000|2024-01-15 18:00:00|7415.6|7413.6|7416.1|7414.1|7417.4|7415.4|7412.9|7410.9|207
1705345200000|2024-01-15 19:00:00|7415.9|7413.9|7414.6|7412.6|7417.6|7415.6|7413.9|7411.9|40
1705348800000|2024-01-15 20:00:00|7414.9|7412.9|7416.6|7414.6|7417.4|7415.4|7414.6|7412.6|110
1705352400000|2024-01-15 21:00:00|7417.1|7413.1|7416.8|7412.8|7417.1|7413.1|7416.4|7412.4|12489
1705359600000|2024-01-15 23:00:00|7416.7|7412.7|7408.2|7404.2|7416.7|7412.7|7407.9|7403.9|0
1705363200000|2024-01-16 00:00:00|7408.1|7404.1|7391.6|7388.6|7408.2|7404.2|7391.5|7388.5|0
1705366800000|2024-01-16 01:00:00|7391.5|7388.5|7401.5|7398.5|7402.3|7399.3|7385.1|7382.1|0
1705370400000|2024-01-16 02:00:00|7401.4|7398.4|7396.8|7393.8|7404.9|7401.9|7395.1|7392.1|0
1705374000000|2024-01-16 03:00:00|7396|7393|7385.6|7382.6|7396.8|7393.8|7383.4|7380.4|0
1705377600000|2024-01-16 04:00:00|7387.2|7384.2|7379.1|7376.1|7387.2|7384.2|7372.3|7369.3|0
1705381200000|2024-01-16 05:00:00|7377.5|7374.5|7377.9|7374.9|7382.6|7379.6|7374.5|7371.5|0
1705384800000|2024-01-16 06:00:00|7377.1|7374.1|7378.7|7375.7|7381.6|7378.6|7373|7370|0
1705388400000|2024-01-16 07:00:00|7379.2|7375.2|7375.9|7373.9|7392.1|7390.1|7370.6|7368.6|4233
1705392000000|2024-01-16 08:00:00|7375.4|7374.4|7372.9|7371.9|7386.6|7385.6|7339.1|7338.1|26627
1705395600000|2024-01-16 09:00:00|7375.4|7374.4|7376.1|7375.1|7390.6|7389.6|7368.9|7367.9|24905
1705399200000|2024-01-16 10:00:00|7376.4|7375.4|7364.9|7363.9|7377.6|7376.6|7361.4|7360.4|13537
1705402800000|2024-01-16 11:00:00|7364.6|7363.6|7384.9|7383.9|7385.1|7384.1|7361.1|7360.1|7369
1705406400000|2024-01-16 12:00:00|7384.6|7383.6|7394.6|7393.6|7398.6|7397.6|7379.9|7378.9|11108
1705410000000|2024-01-16 13:00:00|7394.4|7393.4|7377.1|7376.1|7396.6|7395.6|7374.9|7373.9|5375
1705413600000|2024-01-16 14:00:00|7376.9|7375.9|7388.4|7387.4|7388.4|7387.4|7369.4|7368.4|14078
1705417200000|2024-01-16 15:00:00|7388.1|7387.1|7395.6|7394.6|7398.4|7397.4|7381.1|7380.1|15952
1705420800000|2024-01-16 16:00:00|7396.1|7395.1|7381.6|7379.6|7397.4|7396.4|7380.1|7378.6|14776
1705424400000|2024-01-16 17:00:00|7381.4|7379.4|7368.9|7366.9|7383.4|7381.4|7368.1|7366.1|2382
1705428000000|2024-01-16 18:00:00|7368.4|7366.4|7370.1|7368.1|7382.9|7380.9|7364.9|7362.9|829
1705431600000|2024-01-16 19:00:00|7369.9|7367.9|7371.1|7369.1|7372.1|7370.1|7359.9|7357.9|445
1705435200000|2024-01-16 20:00:00|7370.9|7368.9|7375.6|7373.6|7375.9|7373.9|7367.4|7365.4|651
1705438800000|2024-01-16 21:00:00|7376.8|7372.8|7376.1|7372.1|7378.1|7374.1|7373.6|7369.6|43877
1705442400000|2024-01-16 22:00:00|7376.3|7372.3|7376.4|7372.4|7376.9|7372.9|7374.8|7370.8|0
1705446000000|2024-01-16 23:00:00|7376.7|7372.7|7378|7374|7378.5|7374.5|7374|7370|0
1705449600000|2024-01-17 00:00:00|7377.5|7373.5|7364.2|7361.2|7378.3|7375.2|7360.8|7357.8|0
1705453200000|2024-01-17 01:00:00|7364.3|7361.3|7355.6|7352.6|7367.5|7364.5|7352.8|7349.8|0
1705456800000|2024-01-17 02:00:00|7355.7|7352.7|7351.3|7348.3|7358.9|7355.9|7348.4|7345.4|0
1705460400000|2024-01-17 03:00:00|7351.2|7348.2|7347.6|7344.6|7354.5|7351.5|7347.6|7344.6|0
1705464000000|2024-01-17 04:00:00|7346|7343|7350.8|7347.8|7355.7|7352.7|7346|7343|0
1705467600000|2024-01-17 05:00:00|7350|7347|7333.2|7330.2|7350|7347|7332.8|7329.8|0
1705471200000|2024-01-17 06:00:00|7334.8|7331.8|7329.9|7326.9|7336.7|7333.7|7321.8|7318.8|0
1705474800000|2024-01-17 07:00:00|7329.1|7326.1|7316.6|7314.6|7330.4|7326.4|7299.1|7297.1|9332
1705478400000|2024-01-17 08:00:00|7316.1|7315.1|7305.6|7304.6|7320.4|7319.4|7287.1|7286.1|16847
1705482000000|2024-01-17 09:00:00|7305.4|7304.4|7314.9|7313.9|7321.4|7320.4|7291.9|7290.9|18255
1705485600000|2024-01-17 10:00:00|7315.1|7314.1|7307.6|7306.6|7319.4|7318.4|7303.9|7302.9|6900
1705489200000|2024-01-17 11:00:00|7307.4|7306.4|7310.1|7309.1|7313.1|7312.1|7298.1|7297.1|3699
1705492800000|2024-01-17 12:00:00|7309.9|7308.9|7311.9|7310.9|7321.4|7320.4|7306.9|7305.9|7424
1705496400000|2024-01-17 13:00:00|7312.1|7311.1|7297.1|7296.1|7312.1|7311.1|7293.9|7292.9|6624
1705500000000|2024-01-17 14:00:00|7296.9|7295.9|7280.9|7279.9|7302.9|7301.9|7279.9|7278.9|9763
1705503600000|2024-01-17 15:00:00|7280.6|7279.6|7299.6|7298.6|7306.1|7305.1|7278.4|7277.4|9231
1705507200000|2024-01-17 16:00:00|7299.9|7298.9|7312.1|7310.1|7321.4|7320.4|7299.6|7298.6|17956
1705510800000|2024-01-17 17:00:00|7312.4|7310.4|7301.1|7299.1|7313.9|7311.9|7296.4|7294.4|2357
1705514400000|2024-01-17 18:00:00|7301.4|7299.4|7294.6|7292.6|7304.4|7302.4|7287.6|7285.6|862
1705518000000|2024-01-17 19:00:00|7294.9|7292.9|7307.6|7305.6|7308.1|7306.1|7293.4|7291.4|589
1705521600000|2024-01-17 20:00:00|7307.9|7305.9|7311.9|7309.9|7316.1|7314.1|7297.9|7295.9|810
1705525200000|2024-01-17 21:00:00|7313.2|7309.2|7311.6|7307.6|7315.7|7311.7|7310.6|7306.6|12211
1705528800000|2024-01-17 22:00:00|7315.1|7311.1|7314|7310|7315.9|7311.9|7314|7310|0
1705532400000|2024-01-17 23:00:00|7313.9|7309.9|7312.9|7308.9|7317.2|7313.2|7308.6|7304.6|0
1705536000000|2024-01-18 00:00:00|7312.8|7308.8|7315.7|7312.7|7317.1|7314.1|7308.8|7304.8|0
1705539600000|2024-01-18 01:00:00|7315.6|7312.6|7314.6|7311.6|7315.7|7312.7|7305.7|7302.7|0
1705543200000|2024-01-18 02:00:00|7313.8|7310.8|7307.4|7304.4|7317.1|7314.1|7304.2|7301.2|0
1705546800000|2024-01-18 03:00:00|7309|7306|7309.1|7306.1|7314.1|7311.1|7302.7|7299.7|0
1705550400000|2024-01-18 04:00:00|7309.2|7306.2|7301.3|7298.3|7310|7307|7299.4|7296.4|0
1705554000000|2024-01-18 05:00:00|7302.9|7299.9|7306.4|7303.4|7309.5|7306.5|7299.6|7296.6|0
1705557600000|2024-01-18 06:00:00|7309.6|7306.6|7324.7|7321.7|7328.9|7325.9|7308|7305|0
1705561200000|2024-01-18 07:00:00|7325.2|7321.2|7344.2|7342.2|7345.5|7343.5|7325|7321.2|2284
1705564800000|2024-01-18 08:00:00|7343.7|7342.7|7334.2|7333.2|7349.2|7348.2|7326.2|7325.2|5652
1705568400000|2024-01-18 09:00:00|7334.4|7333.4|7353.9|7352.9|7357.7|7356.7|7334.2|7333.2|4428
1705572000000|2024-01-18 10:00:00|7353.7|7352.7|7369.2|7368.2|7369.7|7368.7|7340.9|7339.9|2781
1705575600000|2024-01-18 11:00:00|7369.4|7368.4|7379.7|7378.7|7380.7|7379.7|7369.2|7368.2|3793
1705579200000|2024-01-18 12:00:00|7379.4|7378.4|7388.8|7387.8|7395.7|7394.7|7379.4|7378.4|3739
1705582800000|2024-01-18 13:00:00|7388.5|7387.5|7379.3|7378.3|7400.8|7399.8|7378.8|7377.8|2396
1705586400000|2024-01-18 14:00:00|7379.5|7378.5|7396|7395|7396.8|7395.8|7379.3|7378.3|2425
1705590000000|2024-01-18 15:00:00|7396.3|7395.3|7394.7|7393.7|7410.4|7409.4|7389.4|7388.4|3806
1705593600000|2024-01-18 16:00:00|7395.4|7394.4|7403.9|7401.9|7411.7|7409.7|7388.7|7387.7|6823
1705597200000|2024-01-18 17:00:00|7404.2|7402.2|7392.4|7390.4|7404.4|7402.4|7385.9|7383.9|1715
1705600800000|2024-01-18 18:00:00|7392.9|7390.9|7399.9|7397.9|7402.2|7400.2|7383.4|7381.4|516
1705604400000|2024-01-18 19:00:00|7400.4|7398.4|7419.4|7417.4|7420.2|7418.2|7399.7|7397.7|699
1705608000000|2024-01-18 20:00:00|7419.9|7417.9|7428.9|7426.9|7430.2|7428.2|7418.4|7416.4|952
1705611600000|2024-01-18 21:00:00|7430.4|7426.4|7429.6|7425.6|7433.9|7429.9|7424.3|7420.3|0
1705615200000|2024-01-18 22:00:00|7429.5|7425.5|7431.1|7427.1|7431.3|7427.3|7429|7425|0
1705618800000|2024-01-18 23:00:00|7430.5|7426.5|7436.6|7432.6|7437.1|7433.1|7426.8|7422.8|0
1705622400000|2024-01-19 00:00:00|7436.2|7432.2|7431.5|7428.5|7437.1|7433.1|7426.7|7423.7|0
1705626000000|2024-01-19 01:00:00|7433.1|7430.1|7431.5|7428.5|7433.1|7430.1|7423.2|7420.2|0
1705629600000|2024-01-19 02:00:00|7429.9|7426.9|7429.9|7426.9|7431.6|7428.6|7426.6|7423.6|0
1705633200000|2024-01-19 03:00:00|7429.6|7426.6|7430.1|7427.1|7431.3|7428.3|7424.7|7421.7|0
1705636800000|2024-01-19 04:00:00|7428.5|7425.5|7426.8|7423.8|7430.1|7427.1|7425.2|7422.2|0
1705640400000|2024-01-19 05:00:00|7425.2|7422.2|7423.4|7420.4|7430.1|7427.1|7423.4|7420.4|0
1705644000000|2024-01-19 06:00:00|7425|7422|7424.3|7421.3|7430|7427|7423.4|7420.4|0
1705647600000|2024-01-19 07:00:00|7425.1|7422.1|7441.3|7439.3|7451|7449|7416|7414|2253
1705651200000|2024-01-19 08:00:00|7440.8|7439.8|7426.4|7425.4|7448.3|7447.3|7417.2|7416.2|8395
1705654800000|2024-01-19 09:00:00|7425.2|7424.2|7414.7|7413.7|7432.2|7431.2|7404.4|7403.4|4594
1705658400000|2024-01-19 10:00:00|7415.2|7414.2|7407.9|7406.9|7415.4|7414.4|7397.4|7396.4|3071
1705662000000|2024-01-19 11:00:00|7407.7|7406.7|7409.2|7408.2|7420.2|7419.2|7404.9|7403.9|2359
1705665600000|2024-01-19 12:00:00|7408.7|7407.7|7405.3|7404.3|7410.4|7409.4|7397|7396|1667
1705669200000|2024-01-19 13:00:00|7405.5|7404.5|7383.5|7382.5|7410.8|7409.8|7382|7381|2468
1705672800000|2024-01-19 14:00:00|7383.3|7382.3|7369|7368|7383.3|7382.3|7356|7355|6256
1705676400000|2024-01-19 15:00:00|7369.8|7368.8|7370.1|7369.1|7377.3|7376.3|7349.1|7348.1|5058
1705680000000|2024-01-19 16:00:00|7370.4|7369.4|7373.4|7371.4|7375.4|7374.4|7363.1|7361.1|6700
1705683600000|2024-01-19 17:00:00|7373.6|7371.6|7386.9|7384.9|7387.1|7385.1|7367.6|7365.6|1353
1705687200000|2024-01-19 18:00:00|7386.6|7384.6|7396.4|7394.4|7397.9|7395.9|7381.4|7379.4|866
1705690800000|2024-01-19 19:00:00|7396.1|7394.1|7404.6|7402.6|7410.1|7408.1|7396.1|7394.1|619
1705694400000|2024-01-19 20:00:00|7404.9|7402.9|7410.1|7408.1|7411.1|7409.1|7403.6|7401.6|878
1705698000000|2024-01-19 21:00:00|7411.2|7407.2|7412.4|7408.4|7418.4|7414.4|7409.3|7405.3|0
1705878000000|2024-01-21 23:00:00|7421.8|7417.8|7417.1|7413.1|7426.4|7422.4|7416.1|7412.1|0
1705881600000|2024-01-22 00:00:00|7417.6|7413.6|7437.7|7434.7|7439.3|7436.3|7415.6|7411.6|0
1705885200000|2024-01-22 01:00:00|7436.1|7433.1|7433.7|7430.7|7442.5|7439.5|7432.1|7429.1|0
1705888800000|2024-01-22 02:00:00|7432.1|7429.1|7430.3|7427.3|7436.9|7433.9|7427|7424|0
1705892400000|2024-01-22 03:00:00|7430.4|7427.4|7430|7427|7433.5|7430.5|7426.7|7423.7|0
1705896000000|2024-01-22 04:00:00|7431.6|7428.6|7431.7|7428.7|7433.3|7430.3|7428.4|7425.4|0
1705899600000|2024-01-22 05:00:00|7431.6|7428.6|7423|7420|7431.6|7428.6|7421.4|7418.4|0
1705903200000|2024-01-22 06:00:00|7424.6|7421.6|7413.7|7410.7|7428.1|7425.1|7413.6|7410.6|0
1705906800000|2024-01-22 07:00:00|7413.6|7410.6|7431.1|7429.1|7437.8|7435.8|7407.8|7405.8|2179
1705910400000|2024-01-22 08:00:00|7430.6|7429.6|7426.1|7425.1|7455.6|7454.6|7421.4|7420.4|8282
1705914000000|2024-01-22 09:00:00|7425.9|7424.9|7407.4|7406.4|7431.9|7430.9|7405.9|7404.9|7628
1705917600000|2024-01-22 10:00:00|7407.6|7406.6|7405.4|7404.4|7412.4|7411.4|7391.9|7390.9|2210
1705921200000|2024-01-22 11:00:00|7405.6|7404.6|7397.9|7396.9|7415.9|7414.9|7397.9|7396.9|3058
1705924800000|2024-01-22 12:00:00|7398.4|7397.4|7397.4|7396.4|7404.9|7403.9|7390.4|7389.4|2091
1705928400000|2024-01-22 13:00:00|7397.7|7396.7|7409.4|7408.4|7411.7|7410.7|7394.4|7393.4|1621
1705932000000|2024-01-22 14:00:00|7409.2|7408.2|7420.2|7419.2|7424.7|7423.7|7406.7|7405.7|3864
1705935600000|2024-01-22 15:00:00|7420.9|7419.9|7419.7|7418.7|7427.2|7426.2|7414.7|7413.7|5237
1705939200000|2024-01-22 16:00:00|7420.2|7419.2|7415.7|7413.7|7420.2|7419.2|7412.2|7410.2|7512
1705942800000|2024-01-22 17:00:00|7416.2|7414.2|7412.4|7410.4|7416.2|7414.2|7406.9|7404.9|1109
1705946400000|2024-01-22 18:00:00|7412.7|7410.7|7412.4|7410.4|7415.9|7413.9|7405.4|7403.4|443
1705950000000|2024-01-22 19:00:00|7412.7|7410.7|7407.9|7405.9|7414.2|7412.2|7404.4|7402.4|469
1705953600000|2024-01-22 20:00:00|7408.2|7406.2|7411.7|7409.7|7418.2|7416.2|7404.4|7402.4|755
1705957200000|2024-01-22 21:00:00|7413|7409|7410.6|7406.6|7414.5|7410.5|7408.9|7404.9|0
1705960800000|2024-01-22 22:00:00|7410.4|7406.4|7409.9|7405.9|7411.1|7407.1|7409.8|7405.8|0
1705964400000|2024-01-22 23:00:00|7409.6|7405.6|7411.5|7407.5|7414.1|7410.1|7408|7404|0
1705968000000|2024-01-23 00:00:00|7412|7408|7420.6|7417.6|7420.6|7417.6|7411.5|7407.5|0
1705971600000|2024-01-23 01:00:00|7419|7416|7417.5|7414.5|7420.8|7417.8|7406.2|7403.2|0
1705975200000|2024-01-23 02:00:00|7418.3|7415.3|7421.4|7418.4|7428|7425|7414.3|7411.3|0
1705978800000|2024-01-23 03:00:00|7423|7420|7418.7|7415.7|7426.9|7423.9|7418.7|7415.7|0
1705982400000|2024-01-23 04:00:00|7420.3|7417.3|7420.8|7417.8|7425.2|7422.2|7419.5|7416.5|0
1705986000000|2024-01-23 05:00:00|7420.9|7417.9|7423.7|7420.7|7424.1|7421.1|7419.1|7416.1|0
1705989600000|2024-01-23 06:00:00|7425.3|7422.3|7428.9|7425.9|7435.4|7432.4|7422.1|7419.1|0
1705993200000|2024-01-23 07:00:00|7430.5|7427.5|7445.3|7443.3|7446|7444|7430.5|7427|1326
1705996800000|2024-01-23 08:00:00|7444.8|7443.8|7392|7391|7452.5|7451.5|7386.5|7385.5|7995
1706000400000|2024-01-23 09:00:00|7392.2|7391.2|7400.7|7399.7|7405|7404|7391|7390|2714
1706004000000|2024-01-23 10:00:00|7400.5|7399.5|7398|7397|7402|7401|7390.2|7389.2|2135
1706007600000|2024-01-23 11:00:00|7398.5|7397.5|7398.2|7397.2|7403.5|7402.5|7378.5|7377.5|2850
1706011200000|2024-01-23 12:00:00|7398.5|7397.5|7398.9|7397.9|7401.5|7400.5|7387.4|7386.4|1331
1706014800000|2024-01-23 13:00:00|7398.6|7397.6|7385.4|7384.4|7402.1|7401.1|7384.9|7383.9|1686
1706018400000|2024-01-23 14:00:00|7384.9|7383.9|7391.6|7390.6|7392.9|7391.9|7372.9|7371.9|5107
1706022000000|2024-01-23 15:00:00|7391.9|7390.9|7382.5|7381.5|7400|7399|7377.8|7376.8|4565
1706025600000|2024-01-23 16:00:00|7382.8|7381.8|7388.8|7386.8|7395.3|7394.3|7381.3|7379.3|6655
1706029200000|2024-01-23 17:00:00|7389.3|7387.3|7397.5|7395.5|7398.3|7396.3|7389|7387|588
1706032800000|2024-01-23 18:00:00|7397.8|7395.8|7397.5|7395.5|7399.5|7397.5|7390.8|7388.8|399
1706036400000|2024-01-23 19:00:00|7397.3|7395.3|7400.3|7398.3|7402|7400|7394|7392|345
1706040000000|2024-01-23 20:00:00|7400.5|7398.5|7401.3|7399.3|7404.8|7402.8|7396.5|7394.5|938
1706043600000|2024-01-23 21:00:00|7402.3|7398.3|7411.1|7407.1|7413.1|7409.1|7402.3|7398.3|0
1706047200000|2024-01-23 22:00:00|7410.9|7406.9|7410.4|7406.4|7411.4|7407.4|7408.6|7404.6|0
1706050800000|2024-01-23 23:00:00|7410.7|7406.7|7408.1|7404.1|7416.2|7412.2|7407.2|7403.2|0
1706054400000|2024-01-24 00:00:00|7407.6|7403.6|7414.5|7411.5|7414.5|7411.5|7403.6|7399.6|0
1706058000000|2024-01-24 01:00:00|7412.9|7409.9|7411.3|7408.3|7412.9|7409.9|7406.4|7403.4|0
1706061600000|2024-01-24 02:00:00|7411.2|7408.2|7414.9|7411.9|7415.2|7412.2|7408.7|7405.7|0
1706065200000|2024-01-24 03:00:00|7416.5|7413.5|7421.4|7418.4|7424.8|7421.8|7416.5|7413.5|0
1706068800000|2024-01-24 04:00:00|7423|7420|7422.7|7419.7|7425.9|7422.9|7421.3|7418.3|0
1706072400000|2024-01-24 05:00:00|7422.6|7419.6|7422.3|7419.3|7425.8|7422.8|7420.9|7417.9|0
1706076000000|2024-01-24 06:00:00|7423.9|7420.9|7427.6|7424.6|7441.7|7438.7|7421.3|7418.3|0
1706079600000|2024-01-24 07:00:00|7428.1|7424.1|7414|7412|7437|7435|7414|7412|4022
1706083200000|2024-01-24 08:00:00|7413.5|7412.5|7426.5|7425.5|7433.7|7432.7|7403.2|7402.2|10393
1706086800000|2024-01-24 09:00:00|7426.3|7425.3|7430|7429|7433.3|7432.3|7415|7414|3304
1706090400000|2024-01-24 10:00:00|7429.8|7428.8|7441.3|7440.3|7441.5|7440.5|7423.3|7422.3|2475
1706094000000|2024-01-24 11:00:00|7441|7440|7455.3|7454.3|7457.8|7456.8|7440.3|7439.3|2698
1706097600000|2024-01-24 12:00:00|7455.5|7454.5|7452.3|7451.3|7460|7459|7446.8|7445.8|1830
1706101200000|2024-01-24 13:00:00|7452.1|7451.1|7454.8|7453.8|7458.8|7457.8|7447.8|7446.8|2511
1706104800000|2024-01-24 14:00:00|7454.6|7453.6|7454.8|7453.8|7469.1|7468.1|7451.6|7450.6|5606
1706108400000|2024-01-24 15:00:00|7454.6|7453.6|7450.3|7449.3|7460.8|7459.8|7443.6|7442.6|4710
1706112000000|2024-01-24 16:00:00|7450.6|7449.6|7461.1|7459.1|7463.6|7461.6|7446.6|7445.6|9966
1706115600000|2024-01-24 17:00:00|7460.8|7458.8|7465.8|7463.8|7467.3|7465.3|7457.8|7455.8|2201
1706119200000|2024-01-24 18:00:00|7465.6|7463.6|7452.3|7450.3|7465.6|7463.6|7448.3|7446.3|1299
1706122800000|2024-01-24 19:00:00|7452.1|7450.1|7448.8|7446.8|7455.1|7453.1|7440.3|7438.3|689
1706126400000|2024-01-24 20:00:00|7448.1|7446.1|7441.8|7439.8|7452.1|7450.1|7438.1|7436.1|1694
1706130000000|2024-01-24 21:00:00|7442.1|7438.1|7445.8|7441.8|7446.2|7442.2|7432.2|7428.2|0
1706133600000|2024-01-24 22:00:00|7445.7|7441.7|7443.9|7439.9|7446.4|7442.4|7443.6|7439.6|0
1706137200000|2024-01-24 23:00:00|7443.4|7439.4|7444|7440|7445.1|7441.1|7441.6|7437.6|0
1706140800000|2024-01-25 00:00:00|7443.8|7439.8|7448.2|7445.2|7448.2|7445.2|7435.5|7432.5|0
1706144400000|2024-01-25 01:00:00|7446.6|7443.6|7442.4|7439.4|7449.9|7446.9|7434.3|7431.3|0
1706148000000|2024-01-25 02:00:00|7443.2|7440.2|7443.9|7440.9|7448.8|7445.8|7437.6|7434.6|0
1706151600000|2024-01-25 03:00:00|7444|7441|7442.4|7439.4|7445.6|7442.6|7441.6|7438.6|0
1706155200000|2024-01-25 04:00:00|7443.2|7440.2|7442.5|7439.5|7444.6|7441.6|7440.9|7437.9|0
1706158800000|2024-01-25 05:00:00|7440.9|7437.9|7448.6|7445.6|7448.7|7445.7|7440.8|7437.8|0
1706162400000|2024-01-25 06:00:00|7447|7444|7448|7445|7448.6|7445.6|7440.7|7437.7|0
1706166000000|2024-01-25 07:00:00|7446.4|7443.4|7445.5|7443.5|7456.5|7454.5|7437.8|7435.8|1458
1706169600000|2024-01-25 08:00:00|7445|7444|7452|7451|7454|7453|7436.3|7435.3|6471
1706173200000|2024-01-25 09:00:00|7452.2|7451.2|7456|7455|7462.5|7461.5|7441.7|7440.7|2543
1706176800000|2024-01-25 10:00:00|7456.2|7455.2|7428.5|7427.5|7456.2|7455.2|7425|7424|3734
1706180400000|2024-01-25 11:00:00|7428.2|7427.2|7421|7420|7430.5|7429.5|7415|7414|6365
1706184000000|2024-01-25 12:00:00|7420.7|7419.7|7413.3|7412.3|7423|7422|7410.2|7409.2|3875
1706187600000|2024-01-25 13:00:00|7414.1|7413.1|7444.6|7443.6|7453.1|7452.1|7411.6|7410.6|8030
1706191200000|2024-01-25 14:00:00|7445.1|7444.1|7465.3|7464.3|7469.1|7468.1|7442.6|7441.6|6216
1706194800000|2024-01-25 15:00:00|7466.1|7465.1|7450.9|7449.9|7468.8|7467.8|7446.4|7445.4|6138
1706198400000|2024-01-25 16:00:00|7450.4|7449.4|7476.9|7474.9|7476.9|7474.9|7448.9|7447.9|10999
1706202000000|2024-01-25 17:00:00|7477.9|7475.9|7497.4|7495.4|7497.6|7495.6|7469.9|7467.9|3924
1706205600000|2024-01-25 18:00:00|7497.6|7495.6|7506.9|7504.9|7518.4|7516.4|7496.6|7494.6|2634
1706209200000|2024-01-25 19:00:00|7505.9|7503.9|7526.4|7524.4|7526.4|7524.4|7503.4|7501.4|1762
1706212800000|2024-01-25 20:00:00|7525.6|7523.6|7529.4|7527.4|7530.4|7528.4|7522.4|7520.4|1795
1706216400000|2024-01-25 21:00:00|7530.9|7526.9|7527.6|7523.6|7532.5|7528.5|7527|7523|0
1706220000000|2024-01-25 22:00:00|7528|7524|7524.5|7520.5|7528.1|7524.1|7524.4|7520.4|0
1706223600000|2024-01-25 23:00:00|7524.7|7520.7|7514.8|7510.8|7524.8|7520.8|7513.4|7509.4|0
1706227200000|2024-01-26 00:00:00|7515.1|7511.1|7516.5|7513.5|7520.2|7517.2|7512.1|7509.1|0
1706230800000|2024-01-26 01:00:00|7516.4|7513.4|7516.3|7513.3|7519.4|7516.4|7511.1|7508.1|0
1706234400000|2024-01-26 02:00:00|7517.9|7514.9|7511.1|7508.1|7521.2|7518.2|7510.4|7507.4|0
1706238000000|2024-01-26 03:00:00|7511.9|7508.9|7511.3|7508.3|7513.6|7510.6|7506.9|7503.9|0
1706241600000|2024-01-26 04:00:00|7509.7|7506.7|7502.9|7499.9|7509.7|7506.7|7496.2|7493.2|0
1706245200000|2024-01-26 05:00:00|7503.7|7500.7|7507.1|7504.1|7514.3|7511.3|7502.9|7499.9|0
1706248800000|2024-01-26 06:00:00|7507.9|7504.9|7505.1|7502.1|7507.9|7504.9|7490.8|7487.8|0
1706252400000|2024-01-26 07:00:00|7505.6|7501.6|7543.1|7541.1|7543.1|7541.1|7505.6|7501.6|3271
1706256000000|2024-01-26 08:00:00|7542.6|7541.6|7580.5|7579.5|7582.5|7581.5|7542.6|7541.6|14426
1706259600000|2024-01-26 09:00:00|7580.2|7579.2|7607|7606|7610.5|7609.5|7566.7|7565.7|5726
1706263200000|2024-01-26 10:00:00|7607.2|7606.2|7610.5|7609.5|7622|7621|7607|7606|12647
1706266800000|2024-01-26 11:00:00|7610.2|7609.2|7620.5|7619.5|7626.2|7625.2|7608.2|7607.2|3843
1706270400000|2024-01-26 12:00:00|7620.2|7619.2|7631.2|7630.2|7642.7|7641.7|7620.2|7619.2|4488
1706274000000|2024-01-26 13:00:00|7631.5|7630.5|7639.5|7638.5|7643.5|7642.5|7622|7621|4686
1706277600000|2024-01-26 14:00:00|7639|7638|7643.2|7642.2|7643.5|7642.5|7627.5|7626.5|5188
1706281200000|2024-01-26 15:00:00|7643.5|7642.5|7643.3|7642.3|7647.3|7646.3|7634.8|7633.8|9155
1706284800000|2024-01-26 16:00:00|7643|7642|7637.8|7635.8|7643.3|7642.3|7627.8|7625.8|14396
1706288400000|2024-01-26 17:00:00|7637.5|7635.5|7627.3|7625.3|7638.8|7636.8|7624|7622|1431
1706292000000|2024-01-26 18:00:00|7626.8|7624.8|7630.3|7628.3|7632.8|7630.8|7624.5|7622.5|838
1706295600000|2024-01-26 19:00:00|7630.8|7628.8|7639|7637|7639.8|7637.8|7629.8|7627.8|458
1706299200000|2024-01-26 20:00:00|7639.3|7637.3|7634.5|7632.5|7639.3|7637.3|7630|7628|954
1706302800000|2024-01-26 21:00:00|7635.3|7631.3|7633.2|7629.2|7635.3|7631.3|7630.7|7626.7|0
1706306400000|2024-01-26 22:00:00|7633.3|7629.3|7633.3|7629.3|7633.3|7629.3|7633.3|7629.3|0
1706482800000|2024-01-28 23:00:00|7620.2|7616.2|7625.8|7621.8|7635.1|7631.1|7618.9|7614.9|0
1706486400000|2024-01-29 00:00:00|7626.1|7622.1|7619.6|7616.6|7628.9|7625.9|7615.8|7612.8|0
1706490000000|2024-01-29 01:00:00|7621.2|7618.2|7630.9|7627.9|7632.6|7629.6|7621.2|7618.2|0
1706493600000|2024-01-29 02:00:00|7629.3|7626.3|7625|7622|7630.9|7627.9|7621.7|7618.7|0
1706497200000|2024-01-29 03:00:00|7626.6|7623.6|7626.6|7623.6|7628.2|7625.2|7621.7|7618.7|0
1706500800000|2024-01-29 04:00:00|7626.5|7623.5|7624.9|7621.9|7628.2|7625.2|7624.9|7621.9|0
1706504400000|2024-01-29 05:00:00|7624.9|7621.9|7626.9|7623.9|7627.4|7624.4|7623.2|7620.2|0
1706508000000|2024-01-29 06:00:00|7628.5|7625.5|7628.1|7625.1|7630.2|7627.2|7625|7622|0
1706511600000|2024-01-29 07:00:00|7628.6|7624.6|7637.3|7635.3|7639.5|7637.5|7624.5|7622.5|1845
1706515200000|2024-01-29 08:00:00|7636.8|7635.8|7637.5|7636.5|7650.8|7649.8|7628.3|7627.3|9178
1706518800000|2024-01-29 09:00:00|7637.3|7636.3|7633.8|7632.8|7644.5|7643.5|7626.8|7625.8|4243
1706522400000|2024-01-29 10:00:00|7633.5|7632.5|7636.5|7635.5|7643.8|7642.8|7630.8|7629.8|2981
1706526000000|2024-01-29 11:00:00|7637|7636|7632.3|7631.3|7640.8|7639.8|7631.3|7630.3|1752
1706529600000|2024-01-29 12:00:00|7632.5|7631.5|7623.7|7622.7|7637.5|7636.5|7623.2|7622.2|2115
1706533200000|2024-01-29 13:00:00|7623.9|7622.9|7626.2|7625.2|7629.2|7628.2|7620.2|7619.2|2484
1706536800000|2024-01-29 14:00:00|7626.4|7625.4|7640.2|7639.2|7640.7|7639.7|7624.9|7623.9|4076
1706540400000|2024-01-29 15:00:00|7640.7|7639.7|7637.9|7636.9|7641.2|7640.2|7629.9|7628.9|3938
1706544000000|2024-01-29 16:00:00|7638.4|7637.4|7641.4|7639.4|7642.9|7640.9|7635.9|7634.9|6678
1706547600000|2024-01-29 17:00:00|7641.6|7639.6|7638.6|7636.6|7643.4|7641.4|7635.4|7633.4|656
1706551200000|2024-01-29 18:00:00|7638.9|7636.9|7638.6|7636.6|7641.4|7639.4|7635.6|7633.6|235
1706554800000|2024-01-29 19:00:00|7638.4|7636.4|7648.9|7646.9|7650.1|7648.1|7637.9|7635.9|438
1706558400000|2024-01-29 20:00:00|7649.1|7647.1|7670.1|7668.1|7676.9|7674.9|7648.9|7646.9|1656
1706562000000|2024-01-29 21:00:00|7671.1|7667.1|7665.9|7661.9|7673|7669|7662.7|7658.7|0
1706565600000|2024-01-29 22:00:00|7666.1|7662.1|7669|7665|7670.6|7666.6|7666.1|7662.1|0
1706569200000|2024-01-29 23:00:00|7668.9|7664.9|7669.6|7665.6|7672.4|7668.4|7664.9|7660.9|0
1706572800000|2024-01-30 00:00:00|7669.5|7665.5|7673|7670|7679.3|7676.3|7666.6|7662.6|0
1706576400000|2024-01-30 01:00:00|7671.4|7668.4|7671.4|7668.4|7677.9|7674.9|7671.4|7668.4|0
1706580000000|2024-01-30 02:00:00|7669.8|7666.8|7671.5|7668.5|7673|7670|7669.8|7666.8|0
1706583600000|2024-01-30 03:00:00|7673.1|7670.1|7668.2|7665.2|7673.1|7670.1|7668.2|7665.2|0
1706587200000|2024-01-30 04:00:00|7668.3|7665.3|7669.8|7666.8|7672.9|7669.9|7668.2|7665.2|0
1706590800000|2024-01-30 05:00:00|7669.9|7666.9|7671.1|7668.1|7674.3|7671.3|7669.5|7666.5|0
1706594400000|2024-01-30 06:00:00|7672.7|7669.7|7662.6|7659.6|7672.7|7669.7|7661.8|7658.8|0
1706598000000|2024-01-30 07:00:00|7661.8|7658.8|7658.4|7656.4|7667.4|7665.4|7647.4|7645.4|1660
1706601600000|2024-01-30 08:00:00|7657.9|7656.9|7660.1|7659.1|7671.1|7670.1|7643.6|7642.6|5762
1706605200000|2024-01-30 09:00:00|7659.8|7658.8|7663.3|7662.3|7669.6|7668.6|7654.8|7653.8|1790
1706608800000|2024-01-30 10:00:00|7663.6|7662.6|7676.3|7675.3|7679.3|7678.3|7662.1|7661.1|1961
1706612400000|2024-01-30 11:00:00|7676.1|7675.1|7678.1|7677.1|7680.6|7679.6|7670.6|7669.6|1864
1706616000000|2024-01-30 12:00:00|7677.8|7676.8|7671.1|7670.1|7683.3|7682.3|7671.1|7670.1|1740
1706619600000|2024-01-30 13:00:00|7671.3|7670.3|7678.8|7677.8|7680.3|7679.3|7662.1|7661.1|3094
1706623200000|2024-01-30 14:00:00|7678.6|7677.6|7686.1|7685.1|7686.1|7685.1|7670.6|7669.6|2961
1706626800000|2024-01-30 15:00:00|7686.8|7685.8|7672.6|7671.6|7687.3|7686.3|7670.1|7669.1|3327
1706630400000|2024-01-30 16:00:00|7673.1|7672.1|7682.3|7680.3|7684.1|7682.6|7672.3|7671.3|9075
1706634000000|2024-01-30 17:00:00|7682.1|7680.1|7673.8|7671.8|7685.3|7683.3|7671.6|7669.6|3933
1706637600000|2024-01-30 18:00:00|7674.1|7672.1|7679.6|7677.6|7683.6|7681.6|7672.8|7670.8|767
1706641200000|2024-01-30 19:00:00|7679.8|7677.8|7686.8|7684.8|7688.3|7686.3|7677.8|7675.8|444
1706644800000|2024-01-30 20:00:00|7686.6|7684.6|7684.8|7682.8|7690.6|7688.6|7682.6|7680.6|475
1706648400000|2024-01-30 21:00:00|7686.3|7682.3|7668.9|7664.9|7686.3|7682.3|7668.1|7664.1|0
1706652000000|2024-01-30 22:00:00|7669.1|7665.1|7667.9|7663.9|7673|7669|7659.9|7655.9|0
1706655600000|2024-01-30 23:00:00|7669.7|7665.7|7662|7658|7673.3|7669.3|7661.7|7657.7|0
1706659200000|2024-01-31 00:00:00|7662.1|7658.1|7673.8|7670.8|7677.5|7674.5|7662.1|7658.1|0
1706662800000|2024-01-31 01:00:00|7672.2|7669.2|7670.5|7667.5|7675.4|7672.4|7668.9|7665.9|0
1706666400000|2024-01-31 02:00:00|7672.1|7669.1|7673.8|7670.8|7673.8|7670.8|7668.9|7665.9|0
1706670000000|2024-01-31 03:00:00|7675.4|7672.4|7676.8|7673.8|7678.6|7675.6|7673.5|7670.5|0
1706673600000|2024-01-31 04:00:00|7678.4|7675.4|7682.1|7679.1|7682.2|7679.2|7677.4|7674.4|0
1706677200000|2024-01-31 05:00:00|7680.5|7677.5|7681.8|7678.8|7683.6|7680.6|7678.5|7675.5|0
1706680800000|2024-01-31 06:00:00|7680.2|7677.2|7671.8|7668.8|7685|7682|7670.2|7667.2|0
1706684400000|2024-01-31 07:00:00|7670.2|7667.2|7687.8|7685.8|7705.3|7703.3|7669.6|7666.7|1751
1706688000000|2024-01-31 08:00:00|7687.3|7686.3|7693|7692|7703.8|7702.8|7677.6|7676.6|6115
1706691600000|2024-01-31 09:00:00|7692.8|7691.8|7676|7675|7693.8|7692.8|7675.8|7674.8|7043
1706695200000|2024-01-31 10:00:00|7676.3|7675.3|7683.3|7682.3|7684.5|7683.5|7673.8|7672.8|6555
1706698800000|2024-01-31 11:00:00|7683.5|7682.5|7686.8|7685.8|7692.3|7691.3|7680.3|7679.3|2356
1706702400000|2024-01-31 12:00:00|7686.3|7685.3|7689.3|7688.3|7690.8|7689.8|7679.1|7678.1|2354
1706706000000|2024-01-31 13:00:00|7689.6|7688.6|7692.6|7691.6|7695.6|7694.6|7684.6|7683.6|2127
1706709600000|2024-01-31 14:00:00|7692.3|7691.3|7676.6|7675.6|7694.6|7693.6|7673.6|7672.6|9566
1706713200000|2024-01-31 15:00:00|7675.8|7674.8|7657|7656|7677.6|7676.6|7653|7652|9010
1706716800000|2024-01-31 16:00:00|7656.2|7655.2|7653.5|7651.5|7669.2|7668.2|7650|7648|11106
1706720400000|2024-01-31 17:00:00|7653.7|7651.7|7663.7|7661.7|7666.5|7664.5|7647.2|7645.2|1785
1706724000000|2024-01-31 18:00:00|7663.5|7661.5|7661.7|7659.7|7666|7664|7656.2|7654.2|984
1706727600000|2024-01-31 19:00:00|7661.5|7659.5|7654.5|7652.5|7682.2|7680.2|7649.2|7647.2|1832
1706731200000|2024-01-31 20:00:00|7655.5|7653.5|7630.2|7628.2|7655.5|7653.5|7620.5|7618.5|2768
1706734800000|2024-01-31 21:00:00|7630.9|7626.9|7631.7|7627.7|7639.7|7635.7|7624.2|7620.2|0
1706738400000|2024-01-31 22:00:00|7632.1|7628.1|7632.9|7628.9|7634.1|7630.1|7630|7626|0
1706742000000|2024-01-31 23:00:00|7633|7629|7640|7636|7641.2|7637.2|7633|7629|0
1706745600000|2024-02-01 00:00:00|7640.5|7636.5|7637.6|7634.6|7645.1|7642.1|7636.9|7633.9|0
1706749200000|2024-02-01 01:00:00|7638.4|7635.4|7636.9|7633.9|7640.9|7637.9|7634.5|7631.5|0
1706752800000|2024-02-01 02:00:00|7638.5|7635.5|7647.4|7644.4|7652.3|7649.3|7638.5|7635.5|0
1706756400000|2024-02-01 03:00:00|7648.9|7645.9|7647.1|7644.1|7649|7646|7644|7641|0
1706760000000|2024-02-01 04:00:00|7647.2|7644.2|7647.2|7644.2|7648.9|7645.9|7645.6|7642.6|0
1706763600000|2024-02-01 05:00:00|7645.6|7642.6|7640.8|7637.8|7647.2|7644.2|7640.8|7637.8|0
1706767200000|2024-02-01 06:00:00|7640.9|7637.9|7603|7600|7642.5|7639.5|7597.8|7594.8|0
1706770800000|2024-02-01 07:00:00|7603.5|7599.5|7603.7|7601.7|7625.2|7623.2|7587|7585|3451
1706774400000|2024-02-01 08:00:00|7603.2|7602.2|7607.7|7606.7|7613.5|7612.5|7576.7|7575.7|11078
1706778000000|2024-02-01 09:00:00|7608|7607|7589.2|7588.2|7610|7609|7587|7586|3039
1706781600000|2024-02-01 10:00:00|7589|7588|7601.1|7600.1|7603.6|7602.6|7588|7587|3026
1706785200000|2024-02-01 11:00:00|7600.8|7599.8|7602.3|7601.3|7605.6|7604.6|7589.1|7588.1|2272
1706788800000|2024-02-01 12:00:00|7602.6|7601.6|7612.3|7611.3|7613|7612|7598.3|7597.3|2370
1706792400000|2024-02-01 13:00:00|7611.8|7610.8|7615.3|7614.3|7620|7619|7606.8|7605.8|2703
1706796000000|2024-02-01 14:00:00|7615|7614|7605.5|7604.5|7619.8|7618.8|7602.5|7601.5|4562
1706799600000|2024-02-01 15:00:00|7604.8|7603.8|7580.6|7579.6|7622.3|7621.3|7579.6|7578.6|6601
1706803200000|2024-02-01 16:00:00|7581.1|7580.1|7595.1|7593.1|7597.8|7595.8|7569.6|7568.6|13212
1706806800000|2024-02-01 17:00:00|7595.6|7593.6|7613.1|7611.1|7620.3|7618.3|7595.1|7593.1|2341
1706810400000|2024-02-01 18:00:00|7613.6|7611.6|7612.8|7610.8|7616.6|7614.6|7601.3|7599.3|769
1706814000000|2024-02-01 19:00:00|7613.6|7611.6|7620.1|7618.1|7621.3|7619.3|7607.3|7605.3|618
1706817600000|2024-02-01 20:00:00|7620.3|7618.3|7624.3|7622.3|7625.1|7623.1|7617.6|7615.6|1103
1706821200000|2024-02-01 21:00:00|7625.7|7621.7|7647.3|7643.3|7653.9|7649.9|7621.3|7617.3|0
1706824800000|2024-02-01 22:00:00|7647|7643|7638.6|7634.6|7647.3|7643.3|7638.1|7634.1|0
1706828400000|2024-02-01 23:00:00|7637|7633|7645.5|7641.5|7645.8|7641.8|7636.5|7632.5|0
1706832000000|2024-02-02 00:00:00|7645.1|7641.1|7643.8|7640.8|7645.9|7641.9|7640.2|7637|0
1706835600000|2024-02-02 01:00:00|7645.4|7642.4|7651.7|7648.7|7651.7|7648.7|7642.1|7639.1|0
1706839200000|2024-02-02 02:00:00|7651.6|7648.6|7651.9|7648.9|7654.9|7651.9|7645.2|7642.2|0
1706842800000|2024-02-02 03:00:00|7650.3|7647.3|7643.8|7640.8|7651.9|7648.9|7642.2|7639.2|0
1706846400000|2024-02-02 04:00:00|7642.2|7639.2|7643.7|7640.7|7648.6|7645.6|7642.1|7639.1|0
1706850000000|2024-02-02 05:00:00|7642.1|7639.1|7640.5|7637.5|7646.9|7643.9|7638.8|7635.8|0
1706853600000|2024-02-02 06:00:00|7640.4|7637.4|7630.9|7627.9|7642.4|7639.4|7630.8|7627.8|0
1706857200000|2024-02-02 07:00:00|7631.4|7627.4|7614.3|7612.3|7631.4|7627.4|7613.3|7611.3|2076
1706860800000|2024-02-02 08:00:00|7613.8|7612.8|7621.8|7620.8|7630.1|7629.1|7604.6|7603.6|7866
1706864400000|2024-02-02 09:00:00|7622.3|7621.3|7631.8|7630.8|7638.8|7637.8|7622|7621|3382
1706868000000|2024-02-02 10:00:00|7632|7631|7626|7625|7638.8|7637.8|7623.8|7622.8|4161
1706871600000|2024-02-02 11:00:00|7626.3|7625.3|7639.8|7638.8|7640.3|7639.3|7619.8|7618.8|2255
1706875200000|2024-02-02 12:00:00|7640|7639|7638.7|7637.7|7645.3|7644.3|7634|7633|1711
1706878800000|2024-02-02 13:00:00|7638.4|7637.4|7604.9|7603.9|7640.9|7639.9|7601.2|7600.2|4873
1706882400000|2024-02-02 14:00:00|7604.7|7603.7|7599.7|7598.7|7619.7|7618.7|7591.7|7590.7|4334
1706886000000|2024-02-02 15:00:00|7599.9|7598.9|7605.3|7604.3|7614.3|7613.3|7593.9|7592.9|3987
1706889600000|2024-02-02 16:00:00|7605.6|7604.6|7597.8|7595.8|7606.3|7605.3|7588.1|7587.1|7409
1706893200000|2024-02-02 17:00:00|7597.6|7595.6|7600.3|7598.3|7606.6|7604.6|7586.1|7584.1|1555
1706896800000|2024-02-02 18:00:00|7600.6|7598.6|7607.3|7605.3|7609.3|7607.3|7599.3|7597.3|727
1706900400000|2024-02-02 19:00:00|7607.6|7605.6|7613.1|7611.1|7614.8|7612.8|7604.8|7602.8|576
1706904000000|2024-02-02 20:00:00|7613.3|7611.3|7609.6|7607.6|7619.6|7617.6|7607.8|7605.8|810
1706907600000|2024-02-02 21:00:00|7611.8|7607.8|7600|7596|7611.8|7607.8|7599.7|7595.7|0
1707087600000|2024-02-04 23:00:00|7608.9|7604.9|7607.2|7603.2|7611.2|7607.2|7602.3|7598.3|0
1707091200000|2024-02-05 00:00:00|7607.1|7603.1|7589.6|7586.6|7611.7|7607.7|7584.8|7581.8|0
1707094800000|2024-02-05 01:00:00|7589.7|7586.7|7584.3|7581.3|7589.7|7586.7|7575.3|7572.3|0
1707098400000|2024-02-05 02:00:00|7583.5|7580.5|7581.9|7578.9|7585.1|7582.1|7577.1|7574.1|0
1707102000000|2024-02-05 03:00:00|7580.3|7577.3|7580.3|7577.3|7585.2|7582.2|7577.1|7574.1|0
1707105600000|2024-02-05 04:00:00|7580.4|7577.4|7583.6|7580.6|7583.6|7580.6|7579.5|7576.5|0
1707109200000|2024-02-05 05:00:00|7583.5|7580.5|7585.4|7582.4|7587|7584|7580.3|7577.3|0
1707112800000|2024-02-05 06:00:00|7587|7584|7596.7|7593.7|7600|7597|7587|7584|0
1707116400000|2024-02-05 07:00:00|7597.2|7593.2|7586.1|7584.1|7600.3|7598.3|7580.6|7578.6|1565
1707120000000|2024-02-05 08:00:00|7585.6|7584.6|7587.6|7586.6|7606.1|7605.1|7583.3|7582.3|5026
1707123600000|2024-02-05 09:00:00|7587.4|7586.4|7581.9|7580.9|7590.6|7589.6|7575.9|7574.9|2178
1707127200000|2024-02-05 10:00:00|7581.6|7580.6|7600.4|7599.4|7604.6|7603.6|7581.4|7580.4|2499
1707130800000|2024-02-05 11:00:00|7600.9|7599.9|7601.9|7600.9|7606.1|7605.1|7591.9|7590.9|5225
1707134400000|2024-02-05 12:00:00|7602.1|7601.1|7597.9|7596.9|7606.4|7605.4|7596.2|7595.2|1425
1707138000000|2024-02-05 13:00:00|7598.2|7597.2|7579.2|7578.2|7599.2|7598.2|7575.2|7574.2|2552
1707141600000|2024-02-05 14:00:00|7579.7|7578.7|7582.4|7581.4|7589.7|7588.7|7575.7|7574.7|3228
1707145200000|2024-02-05 15:00:00|7582.2|7581.2|7578.2|7577.2|7582.2|7581.2|7557.5|7556.5|4704
1707148800000|2024-02-05 16:00:00|7578.5|7577.5|7597|7595|7597|7595|7574|7573|7592
1707152400000|2024-02-05 17:00:00|7596.7|7594.7|7604.5|7602.5|7608.2|7606.2|7595.2|7593.2|1329
1707156000000|2024-02-05 18:00:00|7604.2|7602.2|7608.5|7606.5|7610|7608|7602|7600|912
1707159600000|2024-02-05 19:00:00|7608.2|7606.2|7616.7|7614.7|7619|7617|7605|7603|566
1707163200000|2024-02-05 20:00:00|7617|7615|7603.2|7601.2|7618.2|7616.2|7603|7601|786
1707166800000|2024-02-05 21:00:00|7603|7599|7602.8|7598.8|7604.9|7600.9|7594.1|7590.1|0
1707170400000|2024-02-05 22:00:00|7603|7599|7602.3|7598.3|7603|7599|7601.2|7597.2|0
1707174000000|2024-02-05 23:00:00|7602|7598|7599.3|7595.3|7605.4|7601.4|7598.5|7594.5|0
1707177600000|2024-02-06 00:00:00|7598.9|7594.9|7598.7|7595.7|7603.1|7599.6|7597|7594|0
1707181200000|2024-02-06 01:00:00|7598.8|7595.8|7601.8|7598.8|7603.8|7600.8|7598.7|7595.7|0
1707184800000|2024-02-06 02:00:00|7603.4|7600.4|7606.4|7603.4|7612.8|7609.8|7603.3|7600.3|0
1707188400000|2024-02-06 03:00:00|7608|7605|7611.2|7608.2|7612.9|7609.9|7608|7605|0
1707192000000|2024-02-06 04:00:00|7610.4|7607.4|7613|7610|7614.6|7611.6|7609.6|7606.6|0
1707195600000|2024-02-06 05:00:00|7613.8|7610.8|7609.9|7606.9|7616.3|7613.3|7609.6|7606.6|0
1707199200000|2024-02-06 06:00:00|7610|7607|7609.7|7606.7|7611.5|7608.5|7601.6|7598.6|0
1707202800000|2024-02-06 07:00:00|7608.9|7605.9|7623.7|7621.7|7630|7628|7608.9|7605.4|1984
1707206400000|2024-02-06 08:00:00|7623.2|7622.2|7602.5|7601.5|7637.5|7636.5|7601|7600|7036
1707210000000|2024-02-06 09:00:00|7602|7601|7599.2|7598.2|7615|7614|7598.5|7597.5|4561
1707213600000|2024-02-06 10:00:00|7599.5|7598.5|7608|7607|7609.2|7608.2|7591|7590|2562
1707217200000|2024-02-06 11:00:00|7608.2|7607.2|7610.2|7609.2|7611.5|7610.5|7597.5|7596.5|1592
1707220800000|2024-02-06 12:00:00|7609.7|7608.7|7619.8|7618.8|7623.8|7622.8|7608|7607|1708
1707224400000|2024-02-06 13:00:00|7620.1|7619.1|7623.3|7622.3|7631.1|7630.1|7620.1|7619.1|5451
1707228000000|2024-02-06 14:00:00|7623.1|7622.1|7630.6|7629.6|7637.3|7636.3|7616.1|7615.1|4007
1707231600000|2024-02-06 15:00:00|7630.8|7629.8|7634.5|7633.5|7643|7642|7624.5|7623.5|3520
1707235200000|2024-02-06 16:00:00|7634.7|7633.7|7634|7632|7644|7642|7631.2|7629.2|7900
1707238800000|2024-02-06 17:00:00|7633.7|7631.7|7638.5|7636.5|7641.5|7639.5|7630.5|7628.5|1582
1707242400000|2024-02-06 18:00:00|7638.7|7636.7|7644.5|7642.5|7644.5|7642.5|7635|7633|682
1707246000000|2024-02-06 19:00:00|7644.2|7642.2|7642.7|7640.7|7644.5|7642.5|7633.7|7631.7|589
1707249600000|2024-02-06 20:00:00|7643|7641|7651.2|7649.2|7651.5|7649.5|7639|7637|1102
1707253200000|2024-02-06 21:00:00|7653.5|7649.5|7648.2|7644.2|7654.2|7650.2|7642.9|7638.9|0
1707256800000|2024-02-06 22:00:00|7648.3|7644.3|7648.2|7644.2|7650.3|7646.3|7648|7644|0
1707260400000|2024-02-06 23:00:00|7647.1|7643.1|7650|7646|7652.8|7648.8|7647.1|7643.1|0
1707264000000|2024-02-07 00:00:00|7650.3|7646.3|7648.5|7645.5|7654.9|7651.9|7645.3|7642.3|0
1707267600000|2024-02-07 01:00:00|7650.1|7647.1|7655.1|7652.1|7661.9|7658.9|7650.1|7647.1|0
1707271200000|2024-02-07 02:00:00|7653.5|7650.5|7650.5|7647.5|7655.2|7652.2|7650.5|7647.5|0
1707274800000|2024-02-07 03:00:00|7650.6|7647.6|7644|7641|7652.2|7649.2|7644|7641|0
1707278400000|2024-02-07 04:00:00|7642.4|7639.4|7645.8|7642.8|7647.4|7644.4|7642.4|7639.4|0
1707282000000|2024-02-07 05:00:00|7645.7|7642.7|7650.6|7647.6|7650.6|7647.6|7644.1|7641.1|0
1707285600000|2024-02-07 06:00:00|7649|7646|7650.2|7647.2|7651.8|7648.8|7642|7639|0
1707289200000|2024-02-07 07:00:00|7651.8|7648.8|7636.2|7634.2|7656.7|7654.7|7636.2|7634.2|1958
1707292800000|2024-02-07 08:00:00|7635.7|7634.7|7652.9|7651.9|7653.7|7652.7|7632.2|7631.2|5142
1707296400000|2024-02-07 09:00:00|7653.2|7652.2|7641.7|7640.7|7653.2|7652.2|7638.4|7637.4|1737
1707300000000|2024-02-07 10:00:00|7641.9|7640.9|7624.7|7623.7|7646.2|7645.2|7623.2|7622.2|2262
1707303600000|2024-02-07 11:00:00|7624.4|7623.4|7623.7|7622.7|7631.4|7630.4|7619.7|7618.7|1645
1707307200000|2024-02-07 12:00:00|7623.4|7622.4|7635|7634|7636.3|7635.3|7618.7|7617.7|1653
1707310800000|2024-02-07 13:00:00|7634.8|7633.8|7631.3|7630.3|7639.8|7638.8|7625.8|7624.8|1786
1707314400000|2024-02-07 14:00:00|7631|7630|7623.8|7622.8|7635.3|7634.3|7618|7617|3314
1707318000000|2024-02-07 15:00:00|7623.3|7622.3|7621.3|7620.3|7633|7632|7618.8|7617.8|4493
1707321600000|2024-02-07 16:00:00|7621.5|7620.5|7617.8|7615.8|7622|7621|7610|7608.5|7505
1707325200000|2024-02-07 17:00:00|7618|7616|7625.3|7623.3|7626.8|7624.8|7617.3|7615.3|1633
1707328800000|2024-02-07 18:00:00|7625.5|7623.5|7630.3|7628.3|7634.8|7632.8|7624|7622|1056
1707332400000|2024-02-07 19:00:00|7630|7628|7630.5|7628.5|7631.8|7629.8|7626|7624|557
1707336000000|2024-02-07 20:00:00|7630.3|7628.3|7627|7625|7632.3|7630.3|7624.8|7622.8|839
1707339600000|2024-02-07 21:00:00|7628|7624|7627.8|7623.8|7628.6|7624.6|7623.3|7619.3|0
1707343200000|2024-02-07 22:00:00|7627.6|7623.6|7626.9|7622.9|7628.2|7624.2|7626.9|7622.9|0
1707346800000|2024-02-07 23:00:00|7627|7623|7624.9|7620.9|7628.9|7624.9|7621.6|7617.6|0
1707350400000|2024-02-08 00:00:00|7624.6|7620.6|7622.7|7619.7|7627.5|7624.5|7621.1|7618.1|0
1707354000000|2024-02-08 01:00:00|7624.3|7621.3|7625.9|7622.9|7627.5|7624.5|7619.5|7616.5|0
1707357600000|2024-02-08 02:00:00|7626|7623|7622.8|7619.8|7629.9|7626.9|7622.8|7619.8|0
1707361200000|2024-02-08 03:00:00|7624.4|7621.4|7623.3|7620.3|7626|7623|7621.8|7618.8|0
1707364800000|2024-02-08 04:00:00|7623.4|7620.4|7623.5|7620.5|7623.5|7620.5|7621.9|7618.9|0
1707368400000|2024-02-08 05:00:00|7621.9|7618.9|7620.4|7617.4|7623.5|7620.5|7617.1|7614.1|0
1707372000000|2024-02-08 06:00:00|7622|7619|7631.8|7628.8|7633.4|7630.4|7621.9|7618.9|0
1707375600000|2024-02-08 07:00:00|7632.3|7628.3|7622|7620|7632.3|7629.8|7611.8|7609.8|2147
1707379200000|2024-02-08 08:00:00|7621.5|7620.5|7623|7622|7628.5|7627.5|7605.3|7604.3|6669
1707382800000|2024-02-08 09:00:00|7623.3|7622.3|7658.8|7657.8|7661.3|7660.3|7619.5|7618.5|3929
1707386400000|2024-02-08 10:00:00|7659|7658|7643.8|7642.8|7659.8|7658.8|7642|7641|3403
1707390000000|2024-02-08 11:00:00|7643.5|7642.5|7649.5|7648.5|7649.8|7648.8|7633.3|7632.3|2288
1707393600000|2024-02-08 12:00:00|7650|7649|7662.4|7661.4|7668.1|7667.1|7646.3|7645.3|2159
1707397200000|2024-02-08 13:00:00|7662.1|7661.1|7674.4|7673.4|7676.1|7675.1|7658.4|7657.4|2590
1707400800000|2024-02-08 14:00:00|7674.6|7673.6|7677.3|7676.3|7686.8|7685.8|7673.9|7672.9|14535
1707404400000|2024-02-08 15:00:00|7677.8|7676.8|7663.8|7662.8|7684.3|7683.3|7663.8|7662.8|4292
1707408000000|2024-02-08 16:00:00|7664|7663|7676.8|7674.8|7679|7677|7658.3|7656.3|8320
1707411600000|2024-02-08 17:00:00|7676.5|7674.5|7637.8|7635.8|7682.8|7680.8|7633.8|7631.8|7371
1707415200000|2024-02-08 18:00:00|7637.5|7635.5|7642.5|7640.5|7645.5|7643.5|7637.3|7635.3|1114
1707418800000|2024-02-08 19:00:00|7642.8|7640.8|7643.8|7641.8|7646.3|7644.3|7639.3|7637.3|501
1707422400000|2024-02-08 20:00:00|7644|7642|7643.5|7641.5|7645.5|7643.5|7637.3|7635.3|763
1707426000000|2024-02-08 21:00:00|7644|7640|7640|7636|7644|7640|7638.5|7634.5|0
1707429600000|2024-02-08 22:00:00|7639.8|7635.8|7640|7636|7641.3|7637.3|7639.2|7635.2|0
1707433200000|2024-02-08 23:00:00|7639.7|7635.7|7641.2|7637.2|7641.9|7637.9|7637.6|7633.6|0
1707436800000|2024-02-09 00:00:00|7640.7|7636.7|7636.9|7633.9|7643.8|7639.8|7635.4|7632.4|0
1707440400000|2024-02-09 01:00:00|7636.1|7633.1|7637.6|7634.6|7640.3|7637.3|7633.9|7630.9|0
1707444000000|2024-02-09 02:00:00|7636|7633|7636.1|7633.1|7637.6|7634.6|7634.5|7631.5|0
1707447600000|2024-02-09 03:00:00|7637.6|7634.6|7639.1|7636.1|7639.1|7636.1|7632.8|7629.8|0
1707451200000|2024-02-09 04:00:00|7640.7|7637.7|7637.5|7634.5|7640.7|7637.7|7637.5|7634.5|0
1707454800000|2024-02-09 05:00:00|7637.6|7634.6|7637.6|7634.6|7639.1|7636.1|7635.9|7632.9|0
1707458400000|2024-02-09 06:00:00|7639.2|7636.2|7642.8|7639.8|7645.9|7642.9|7636.1|7633.1|0
1707462000000|2024-02-09 07:00:00|7643.3|7639.3|7652.8|7650.8|7658.3|7656.3|7636.5|7634.5|5470
1707465600000|2024-02-09 08:00:00|7652.3|7651.3|7655.6|7654.6|7660.5|7659.5|7642.9|7641.9|9521
1707469200000|2024-02-09 09:00:00|7655.4|7654.4|7653.6|7652.6|7655.9|7654.9|7643.9|7642.9|5086
1707472800000|2024-02-09 10:00:00|7653.9|7652.9|7665.1|7664.1|7669.1|7668.1|7649.4|7648.4|6003
1707476400000|2024-02-09 11:00:00|7664.9|7663.9|7652.6|7651.6|7664.9|7663.9|7651.4|7650.4|3088
1707480000000|2024-02-09 12:00:00|7652.9|7651.9|7663.7|7662.7|7668.7|7667.7|7652.9|7651.9|1610
1707483600000|2024-02-09 13:00:00|7663.9|7662.9|7653.4|7652.4|7668.9|7667.9|7652.7|7651.7|4220
1707487200000|2024-02-09 14:00:00|7652.4|7651.4|7635.7|7634.7|7660.9|7659.9|7631.4|7630.4|3739
1707490800000|2024-02-09 15:00:00|7635.2|7634.2|7639.6|7638.6|7640.4|7639.4|7618.1|7617.1|5122
1707494400000|2024-02-09 16:00:00|7639.9|7638.9|7647.9|7645.9|7652.4|7651.4|7637.4|7636.4|9487
1707498000000|2024-02-09 17:00:00|7648.4|7646.4|7663.6|7661.6|7664.4|7662.4|7647.4|7645.4|1783
1707501600000|2024-02-09 18:00:00|7663.9|7661.9|7673.4|7671.4|7674.9|7672.9|7662.4|7660.4|1594
1707505200000|2024-02-09 19:00:00|7672.9|7670.9|7678.1|7676.1|7683.1|7681.1|7672.9|7670.9|1616
1707508800000|2024-02-09 20:00:00|7678.4|7676.4|7675.4|7673.4|7679.4|7677.4|7673.9|7671.9|1587
1707512400000|2024-02-09 21:00:00|7677.1|7673.1|7673.8|7669.8|7677.9|7673.9|7673.6|7669.6|0
1707692400000|2024-02-11 23:00:00|7672.2|7668.2|7673.5|7669.5|7675.2|7671.2|7668.3|7664.3|0
1707696000000|2024-02-12 00:00:00|7673.7|7669.7|7673.4|7670.4|7676.7|7673.7|7667.2|7664.2|0
1707699600000|2024-02-12 01:00:00|7674.2|7671.2|7670.1|7667.1|7675|7672|7670.1|7667.1|0
1707703200000|2024-02-12 02:00:00|7668.5|7665.5|7669|7666|7669|7666|7666.9|7663.9|0
1707706800000|2024-02-12 03:00:00|7670.6|7667.6|7670.7|7667.7|7670.7|7667.7|7669|7666|0
1707710400000|2024-02-12 04:00:00|7670.8|7667.8|7669.3|7666.3|7672.3|7669.3|7669.3|7666.3|0
1707714000000|2024-02-12 05:00:00|7670.1|7667.1|7667.7|7664.7|7670.9|7667.9|7667.7|7664.7|0
1707717600000|2024-02-12 06:00:00|7669.3|7666.3|7674.5|7671.5|7675.7|7672.7|7667.7|7664.7|0
1707721200000|2024-02-12 07:00:00|7675|7671|7671.4|7669.4|7689.6|7687.6|7671.4|7669.4|5601
1707724800000|2024-02-12 08:00:00|7670.9|7669.9|7667.3|7666.3|7692.9|7691.9|7666.8|7665.8|13999
1707728400000|2024-02-12 09:00:00|7666.8|7665.8|7682.5|7681.5|7684.5|7683.5|7666.5|7665.5|5174
1707732000000|2024-02-12 10:00:00|7682.8|7681.8|7685.8|7684.8|7693.3|7692.3|7681|7680|4601
1707735600000|2024-02-12 11:00:00|7686|7685|7672.8|7671.8|7686.3|7685.3|7671.3|7670.3|14726
1707739200000|2024-02-12 12:00:00|7673|7672|7675.3|7674.3|7678.8|7677.8|7670.3|7669.3|7302
1707742800000|2024-02-12 13:00:00|7675.1|7674.1|7667.6|7666.6|7682.6|7681.6|7664.1|7663.1|16429
1707746400000|2024-02-12 14:00:00|7667.3|7666.3|7684.1|7683.1|7685.1|7684.1|7666.8|7665.8|4059
1707750000000|2024-02-12 15:00:00|7684.6|7683.6|7686|7685|7694.3|7693.3|7681.3|7680.3|6942
1707753600000|2024-02-12 16:00:00|7685.8|7684.8|7693.8|7691.8|7694.5|7692.5|7683.3|7682.3|8771
1707757200000|2024-02-12 17:00:00|7693.5|7691.5|7693.3|7691.3|7695.5|7693.5|7690.3|7688.3|882
1707760800000|2024-02-12 18:00:00|7693.5|7691.5|7686.5|7684.5|7696.3|7694.3|7681|7679|1166
1707764400000|2024-02-12 19:00:00|7686.8|7684.8|7677.8|7675.8|7688.3|7686.3|7672.3|7670.3|1222
1707768000000|2024-02-12 20:00:00|7677.3|7675.3|7682|7680|7683.8|7681.8|7676.5|7674.5|902
1707771600000|2024-02-12 21:00:00|7683.3|7679.3|7677.3|7673.3|7684.9|7680.9|7670.4|7666.4|5907
1707775200000|2024-02-12 22:00:00|7677.4|7673.4|7675.2|7671.2|7677.4|7673.4|7675.2|7671.2|0
1707778800000|2024-02-12 23:00:00|7675.4|7671.4|7677|7673|7679.4|7675.4|7671.4|7667.4|0
1707782400000|2024-02-13 00:00:00|7677.3|7673.3|7682.9|7679.9|7682.9|7679.9|7672.4|7668.4|0
1707786000000|2024-02-13 01:00:00|7681.3|7678.3|7677.5|7674.5|7681.3|7678.3|7677.4|7674.4|0
1707789600000|2024-02-13 02:00:00|7677.6|7674.6|7679.7|7676.7|7681.2|7678.2|7677.5|7674.5|0
1707793200000|2024-02-13 03:00:00|7678.1|7675.1|7671.8|7668.8|7678.2|7675.2|7671.8|7668.8|0
1707796800000|2024-02-13 04:00:00|7673.4|7670.4|7673.3|7670.3|7673.4|7670.4|7671.8|7668.8|0
1707800400000|2024-02-13 05:00:00|7674.9|7671.9|7675|7672|7678.1|7675.1|7674.9|7671.9|0
1707804000000|2024-02-13 06:00:00|7676.6|7673.6|7680.9|7677.9|7688.3|7685.3|7675|7672|0
1707807600000|2024-02-13 07:00:00|7681.4|7677.4|7680.3|7678.3|7681.4|7678.3|7666.8|7664.8|4934
1707811200000|2024-02-13 08:00:00|7679.8|7678.8|7666.4|7665.4|7691.5|7690.5|7660.3|7659.3|12389
1707814800000|2024-02-13 09:00:00|7666.1|7665.1|7671.1|7670.1|7671.4|7670.4|7657.4|7656.4|5597
1707818400000|2024-02-13 10:00:00|7670.9|7669.9|7666.6|7665.6|7675.4|7674.4|7661.1|7660.1|6398
1707822000000|2024-02-13 11:00:00|7666.9|7665.9|7656.1|7655.1|7669.1|7668.1|7654.4|7653.4|2414
1707825600000|2024-02-13 12:00:00|7657.4|7656.4|7649.5|7648.5|7658.1|7657.1|7648.8|7647.8|5524
1707829200000|2024-02-13 13:00:00|7649.8|7648.8|7622.5|7621.5|7663.5|7662.5|7621.3|7620.3|9649
1707832800000|2024-02-13 14:00:00|7622.8|7621.8|7607.3|7606.3|7628.5|7627.5|7604.8|7603.8|10749
1707836400000|2024-02-13 15:00:00|7607.5|7606.5|7610.6|7609.6|7617.4|7616.4|7597.9|7596.9|17998
1707840000000|2024-02-13 16:00:00|7610.9|7609.9|7619.9|7617.9|7628.4|7626.4|7610.9|7609.9|16411
1707843600000|2024-02-13 17:00:00|7619.4|7617.4|7613.1|7611.1|7621.9|7619.9|7610.1|7608.1|2276
1707847200000|2024-02-13 18:00:00|7612.9|7610.9|7602.4|7600.4|7613.1|7611.1|7600.1|7598.1|1096
1707850800000|2024-02-13 19:00:00|7602.6|7600.6|7582.1|7580.1|7602.6|7600.6|7579.4|7577.4|1378
1707854400000|2024-02-13 20:00:00|7581.6|7579.6|7599.6|7597.6|7600.6|7598.6|7574.4|7572.4|1994
1707858000000|2024-02-13 21:00:00|7601.1|7597.1|7604|7600|7605.3|7601.3|7596.5|7592.5|31769
1707861600000|2024-02-13 22:00:00|7604.1|7600.1|7606.9|7602.9|7609.1|7605.1|7603.9|7599.9|0
1707865200000|2024-02-13 23:00:00|7604.8|7600.8|7603.5|7599.5|7606.6|7602.6|7600.1|7596.1|0
1707868800000|2024-02-14 00:00:00|7603|7599|7609|7606|7610.5|7607.5|7600.7|7597.2|0
1707872400000|2024-02-14 01:00:00|7608.9|7605.9|7610.3|7607.3|7612.1|7609.1|7607.1|7604.1|0
1707876000000|2024-02-14 02:00:00|7611.9|7608.9|7610.2|7607.2|7613.6|7610.6|7607.1|7604.1|0
1707879600000|2024-02-14 03:00:00|7610.3|7607.3|7607.1|7604.1|7610.3|7607.3|7607|7604|0
1707883200000|2024-02-14 04:00:00|7607|7604|7608.7|7605.7|7608.7|7605.7|7603.9|7600.9|0
1707886800000|2024-02-14 05:00:00|7607.1|7604.1|7608.1|7605.1|7611.1|7608.1|7606.5|7603.5|0
1707890400000|2024-02-14 06:00:00|7608.2|7605.2|7622|7619|7622.2|7619.2|7608.2|7605.2|0
1707894000000|2024-02-14 07:00:00|7618.9|7615.9|7613.9|7611.9|7622.5|7619.6|7606.4|7604.4|3167
1707897600000|2024-02-14 08:00:00|7613.4|7612.4|7637.2|7636.2|7644.4|7643.4|7608.4|7607.4|12265
1707901200000|2024-02-14 09:00:00|7637|7636|7653|7652|7656.7|7655.7|7634.2|7633.2|9383
1707904800000|2024-02-14 10:00:00|7652.7|7651.7|7657.5|7656.5|7661.7|7660.7|7649.7|7648.7|11506
1707908400000|2024-02-14 11:00:00|7657.7|7656.7|7671|7670|7671|7670|7654|7653|5221
1707912000000|2024-02-14 12:00:00|7669.5|7668.5|7672.2|7671.2|7675|7674|7668.7|7667.7|5583
1707915600000|2024-02-14 13:00:00|7672.5|7671.5|7669.5|7668.5|7679.7|7678.7|7669|7668|9728
1707919200000|2024-02-14 14:00:00|7669.7|7668.7|7667.5|7666.5|7671.5|7670.5|7660|7659|5364
1707922800000|2024-02-14 15:00:00|7667.7|7666.7|7674|7673|7682.3|7681.3|7665.2|7664.2|5938
1707926400000|2024-02-14 16:00:00|7674.5|7673.5|7673.3|7671.3|7684.8|7682.8|7667.5|7666.5|13123
1707930000000|2024-02-14 17:00:00|7673.5|7671.5|7678|7676|7678.8|7676.8|7657.3|7655.3|2248
1707933600000|2024-02-14 18:00:00|7678.3|7676.3|7682.8|7680.8|7690.5|7688.5|7673.3|7671.3|1144
1707937200000|2024-02-14 19:00:00|7683|7681|7685.3|7683.3|7687.3|7685.3|7669.5|7667.5|604
1707940800000|2024-02-14 20:00:00|7685.5|7683.5|7699.8|7697.8|7700.3|7698.3|7683.5|7681.5|1218
1707944400000|2024-02-14 21:00:00|7700.8|7696.8|7697.1|7693.1|7704.9|7700.9|7691.1|7687.1|6304
1707948000000|2024-02-14 22:00:00|7697|7693|7698|7694|7698.5|7694.5|7696.1|7692.1|0
1707951600000|2024-02-14 23:00:00|7695.8|7691.8|7698.3|7694.3|7699.5|7695.5|7695.4|7691.4|0
1707955200000|2024-02-15 00:00:00|7698.5|7694.5|7698.3|7695.3|7701.5|7698.5|7694.7|7691.4|0
1707958800000|2024-02-15 01:00:00|7699.9|7696.9|7693.5|7690.5|7699.9|7696.9|7688.9|7685.9|0
1707962400000|2024-02-15 02:00:00|7693.4|7690.4|7696.8|7693.8|7699.9|7696.9|7690.3|7687.3|0
1707966000000|2024-02-15 03:00:00|7698.4|7695.4|7700|7697|7703.1|7700.1|7696.8|7693.8|0
1707969600000|2024-02-15 04:00:00|7701.6|7698.6|7700.1|7697.1|7701.6|7698.6|7698.4|7695.4|0
1707973200000|2024-02-15 05:00:00|7701.7|7698.7|7708.7|7705.7|7711.5|7708.5|7699.9|7696.9|0
1707976800000|2024-02-15 06:00:00|7707.1|7704.1|7711|7708|7714.7|7711.7|7702.1|7699.1|0
1707980400000|2024-02-15 07:00:00|7712.5|7709.5|7717|7715|7731.8|7729.8|7706.5|7704.5|2032
1707984000000|2024-02-15 08:00:00|7716.5|7715.5|7747.1|7746.1|7750.9|7749.9|7716.5|7715.5|6293
1707987600000|2024-02-15 09:00:00|7746.9|7745.9|7747.6|7746.6|7750.1|7749.1|7740.6|7739.6|3981
1707991200000|2024-02-15 10:00:00|7747.9|7746.9|7734.6|7733.6|7750.6|7749.6|7725.9|7724.9|5653
1707994800000|2024-02-15 11:00:00|7734.4|7733.4|7739.9|7738.9|7740.1|7739.1|7729.1|7728.1|5431
1707998400000|2024-02-15 12:00:00|7739.4|7738.4|7750.8|7749.8|7753.1|7752.1|7739.4|7738.4|2436
1708002000000|2024-02-15 13:00:00|7751.1|7750.1|7739.1|7738.1|7752.6|7751.6|7733.3|7732.3|2559
1708005600000|2024-02-15 14:00:00|7738.3|7737.3|7745.3|7744.3|7748.3|7747.3|7727.8|7726.8|4383
1708009200000|2024-02-15 15:00:00|7745.6|7744.6|7746.4|7745.4|7749.4|7748.4|7737.6|7736.6|3900
1708012800000|2024-02-15 16:00:00|7746.6|7745.6|7749.4|7747.4|7752.9|7750.9|7741.1|7740.1|6495
1708016400000|2024-02-15 17:00:00|7749.6|7747.6|7754.6|7752.6|7760.9|7758.9|7749.4|7747.4|1316
1708020000000|2024-02-15 18:00:00|7754.4|7752.4|7767.9|7765.9|7769.9|7767.9|7752.4|7750.4|698
1708023600000|2024-02-15 19:00:00|7768.1|7766.1|7773.4|7771.4|7776.9|7774.9|7765.4|7763.4|830
1708027200000|2024-02-15 20:00:00|7773.6|7771.6|7777.9|7775.9|7780.9|7778.9|7769.9|7767.9|1777
1708030800000|2024-02-15 21:00:00|7779.1|7775.1|7782.2|7778.2|7786.4|7782.4|7778|7774|0
1708034400000|2024-02-15 22:00:00|7782.4|7778.4|7780.7|7776.7|7782.5|7778.5|7780.1|7776.1|0
1708038000000|2024-02-15 23:00:00|7780.8|7776.8|7779.9|7775.9|7782.5|7778.5|7778.8|7774.8|0
1708041600000|2024-02-16 00:00:00|7779.8|7775.8|7778.1|7775.1|7782.8|7779.8|7774.9|7771.9|0
1708045200000|2024-02-16 01:00:00|7776.5|7773.5|7779.7|7776.7|7781.2|7778.2|7771.6|7768.6|0
1708048800000|2024-02-16 02:00:00|7778.1|7775.1|7785.9|7782.9|7785.9|7782.9|7776.5|7773.5|0
1708052400000|2024-02-16 03:00:00|7784.4|7781.4|7785.8|7782.8|7785.8|7782.8|7779.6|7776.6|0
1708056000000|2024-02-16 04:00:00|7785|7782|7784.1|7781.1|7787.6|7784.6|7783.4|7780.4|0
1708059600000|2024-02-16 05:00:00|7782.6|7779.6|7784.5|7781.5|7788.8|7785.8|7782.6|7779.6|0
1708063200000|2024-02-16 06:00:00|7784.6|7781.6|7784.7|7781.7|7787.6|7784.6|7782.8|7779.8|0
1708066800000|2024-02-16 07:00:00|7784.6|7781.6|7767.1|7765.1|7785.2|7781.7|7765.1|7763.1|1712
1708070400000|2024-02-16 08:00:00|7766.6|7765.6|7789|7788|7797.4|7796.4|7766.6|7765.6|7465
1708074000000|2024-02-16 09:00:00|7788.7|7787.7|7784.2|7783.2|7795.5|7794.5|7779.2|7778.2|2678
1708077600000|2024-02-16 10:00:00|7784.5|7783.5|7791.7|7790.7|7802|7801|7782.5|7781.5|3203
1708081200000|2024-02-16 11:00:00|7791.5|7790.5|7784.5|7783.5|7795|7794|7784.2|7783.2|1978
1708084800000|2024-02-16 12:00:00|7785|7784|7781.1|7780.1|7789.2|7788.2|7779.4|7778.4|1487
1708088400000|2024-02-16 13:00:00|7781.4|7780.4|7780.1|7779.1|7785.6|7784.6|7768.1|7767.1|3877
1708092000000|2024-02-16 14:00:00|7779.9|7778.9|7760.6|7759.6|7780.9|7779.9|7753.9|7752.9|6140
1708095600000|2024-02-16 15:00:00|7760.1|7759.1|7770.4|7769.4|7775.9|7774.9|7756.6|7755.6|4814
1708099200000|2024-02-16 16:00:00|7770.9|7769.9|7769.4|7767.4|7774.1|7773.1|7766.9|7764.9|7136
1708102800000|2024-02-16 17:00:00|7769.6|7767.6|7769.6|7767.6|7772.9|7770.9|7765.6|7763.6|846
1708106400000|2024-02-16 18:00:00|7769.9|7767.9|7771.1|7769.1|7771.4|7769.4|7758.4|7756.4|750
1708110000000|2024-02-16 19:00:00|7771.4|7769.4|7753.6|7751.6|7774.6|7772.6|7748.6|7746.6|718
1708113600000|2024-02-16 20:00:00|7753.4|7751.4|7752.9|7750.9|7758.1|7756.1|7745.9|7743.9|1274
1708117200000|2024-02-16 21:00:00|7753.1|7749.1|7745.7|7741.7|7755.3|7751.3|7742.8|7738.8|0
1708297200000|2024-02-18 23:00:00|7754.5|7750.5|7760.4|7756.4|7762.1|7758.1|7753.4|7749.4|0
1708300800000|2024-02-19 00:00:00|7760.6|7756.6|7759.8|7756.8|7769.2|7766.2|7758|7754|0
1708304400000|2024-02-19 01:00:00|7761.3|7758.3|7751.6|7748.6|7766.2|7763.2|7746.7|7743.7|0
1708308000000|2024-02-19 02:00:00|7751.5|7748.5|7746.8|7743.8|7751.6|7748.6|7745.1|7742.1|0
1708311600000|2024-02-19 03:00:00|7748.4|7745.4|7746.8|7743.8|7751.6|7748.6|7746.8|7743.8|0
1708315200000|2024-02-19 04:00:00|7747.6|7744.6|7751.6|7748.6|7751.7|7748.7|7747.6|7744.6|0
1708318800000|2024-02-19 05:00:00|7751.7|7748.7|7753.2|7750.2|7756.4|7753.4|7749.9|7746.9|0
1708322400000|2024-02-19 06:00:00|7753.1|7750.1|7758.2|7755.2|7759.8|7756.8|7751.6|7748.6|0
1708326000000|2024-02-19 07:00:00|7756.6|7753.6|7741.1|7739.1|7761.4|7759.4|7740.4|7738.4|2004
1708329600000|2024-02-19 08:00:00|7740.6|7739.6|7738.2|7737.2|7752.4|7751.4|7733.4|7732.4|5665
1708333200000|2024-02-19 09:00:00|7738.7|7737.7|7743.7|7742.7|7745.2|7744.2|7727.7|7726.7|2439
1708336800000|2024-02-19 10:00:00|7743.9|7742.9|7737.9|7736.9|7744.2|7743.2|7730.4|7729.4|1383
1708340400000|2024-02-19 11:00:00|7737.7|7736.7|7746.7|7745.7|7748.2|7747.2|7735.7|7734.7|1167
1708344000000|2024-02-19 12:00:00|7746.4|7745.4|7751.5|7750.5|7752.5|7751.5|7744.9|7743.9|1094
1708347600000|2024-02-19 13:00:00|7751.2|7750.2|7753.7|7752.7|7755.5|7754.5|7749.5|7748.5|1138
1708351200000|2024-02-19 14:00:00|7753.5|7752.5|7759.5|7758.5|7760.2|7759.2|7749|7748|1367
1708354800000|2024-02-19 15:00:00|7759.7|7758.7|7764|7763|7767.5|7766.5|7756.2|7755.2|1853
1708358400000|2024-02-19 16:00:00|7764.2|7763.2|7772.5|7770.5|7774|7772|7763.5|7761.5|4004
1708362000000|2024-02-19 17:00:00|7772|7770|7769.5|7767.5|7773|7771|7769|7767|261
1708365600000|2024-02-19 18:00:00|7768.5|7766.5|7768.5|7766.5|7770|7768|7768|7766|64
1708369200000|2024-02-19 19:00:00|7768.7|7766.7|7769.5|7767.5|7770|7768|7768.7|7766.7|29
1708372800000|2024-02-19 20:00:00|7769.2|7767.2|7771.7|7769.7|7773|7771|7769|7767|93
1708376400000|2024-02-19 21:00:00|7772.5|7768.5|7772.1|7768.1|7772.8|7768.8|7772.1|7768.1|0
1708383600000|2024-02-19 23:00:00|7770.3|7766.3|7756.5|7752.5|7771.1|7767.1|7753.3|7749.3|0
1708387200000|2024-02-20 00:00:00|7756.2|7752.2|7761|7758|7764.3|7761.3|7753.9|7749.9|0
1708390800000|2024-02-20 01:00:00|7759.4|7756.4|7748|7745|7766|7763|7746.4|7743.4|0
1708394400000|2024-02-20 02:00:00|7746.4|7743.4|7748.5|7745.5|7751.5|7748.5|7745|7742|0
1708398000000|2024-02-20 03:00:00|7749.3|7746.3|7748.6|7745.6|7751.7|7748.7|7745.3|7742.3|0
1708401600000|2024-02-20 04:00:00|7747|7744|7747.2|7744.2|7751.7|7748.7|7746.8|7743.8|0
1708405200000|2024-02-20 05:00:00|7745.6|7742.6|7749|7746|7752.2|7749.2|7745.6|7742.6|0
1708408800000|2024-02-20 06:00:00|7750.5|7747.5|7758.7|7755.7|7758.8|7755.8|7749|7746|0
1708412400000|2024-02-20 07:00:00|7758.8|7755.8|7757.7|7755.7|7769|7767|7747|7745|2053
1708416000000|2024-02-20 08:00:00|7757.2|7756.2|7788|7787|7791.5|7790.5|7755|7754|6781
1708419600000|2024-02-20 09:00:00|7787.7|7786.7|7794.2|7793.2|7798|7797|7784.5|7783.5|3003
1708423200000|2024-02-20 10:00:00|7793.5|7792.5|7789|7788|7800|7799|7788.5|7787.5|2756
1708426800000|2024-02-20 11:00:00|7789.2|7788.2|7793.5|7792.5|7793.5|7792.5|7783.5|7782.5|1525
1708430400000|2024-02-20 12:00:00|7793.7|7792.7|7791.6|7790.6|7801|7800|7788.1|7787.1|1839
1708434000000|2024-02-20 13:00:00|7791.1|7790.1|7778.8|7777.8|7795.6|7794.6|7775.1|7774.1|2292
1708437600000|2024-02-20 14:00:00|7779.1|7778.1|7786.8|7785.8|7790.1|7789.1|7775.6|7774.6|4527
1708441200000|2024-02-20 15:00:00|7786.6|7785.6|7801.1|7800.1|7802.6|7801.6|7784.1|7783.1|3600
1708444800000|2024-02-20 16:00:00|7801.3|7800.3|7794.1|7792.1|7805.3|7804.3|7792.8|7790.8|7583
1708448400000|2024-02-20 17:00:00|7793.6|7791.6|7789.8|7787.8|7793.6|7791.6|7781.6|7779.6|1122
1708452000000|2024-02-20 18:00:00|7789.6|7787.6|7792.3|7790.3|7792.8|7790.8|7779.8|7777.8|626
1708455600000|2024-02-20 19:00:00|7792.1|7790.1|7798.8|7796.8|7799.8|7797.8|7784.3|7782.3|579
1708459200000|2024-02-20 20:00:00|7799.1|7797.1|7800.6|7798.6|7801.1|7799.1|7788.1|7786.1|1051
1708462800000|2024-02-20 21:00:00|7800.8|7798.8|7799.9|7795.9|7803.5|7799.5|7791.8|7787.8|0
1708466400000|2024-02-20 22:00:00|7800.5|7796.5|7798.8|7794.8|7800.5|7796.5|7796|7792|0
1708470000000|2024-02-20 23:00:00|7799.8|7795.8|7796.7|7792.7|7804.6|7800.6|7795.3|7791.3|0
1708473600000|2024-02-21 00:00:00|7797|7793|7796.1|7793.1|7802.8|7799.8|7794.6|7791.1|0
1708477200000|2024-02-21 01:00:00|7794.5|7791.5|7799.4|7796.4|7802.6|7799.6|7792.9|7789.9|0
1708480800000|2024-02-21 02:00:00|7801|7798|7799.4|7796.4|7801|7798|7793.8|7790.8|0
1708484400000|2024-02-21 03:00:00|7799.4|7796.4|7801.1|7798.1|7801.1|7798.1|7797.7|7794.7|0
1708488000000|2024-02-21 04:00:00|7800.6|7797.6|7800.5|7797.5|7800.6|7797.6|7800.5|7797.5|0
1708491600000|2024-02-21 05:00:00|7800.6|7797.6|7801.1|7798.1|7804.6|7801.6|7797.3|7794.3|0
1708495200000|2024-02-21 06:00:00|7802.7|7799.7|7818|7815|7818|7815|7801.1|7798.1|0
1708498800000|2024-02-21 07:00:00|7816.4|7813.4|7803.3|7801.3|7817.1|7815.1|7802.3|7800.3|1501
1708502400000|2024-02-21 08:00:00|7802.8|7801.8|7791.3|7790.3|7809.3|7808.3|7787.1|7786.1|6579
1708506000000|2024-02-21 09:00:00|7791.6|7790.6|7813.3|7812.3|7816.8|7815.8|7791.1|7790.1|2671
1708509600000|2024-02-21 10:00:00|7813.6|7812.6|7816.6|7815.6|7822.4|7821.4|7811.6|7810.6|2168
1708513200000|2024-02-21 11:00:00|7816.9|7815.9|7810.9|7809.9|7818.9|7817.9|7810.4|7809.4|724
1708516800000|2024-02-21 12:00:00|7809.1|7808.1|7813|7812|7816.9|7815.9|7807.3|7806.3|1880
1708520400000|2024-02-21 13:00:00|7813.3|7812.3|7796.5|7795.5|7813.3|7812.3|7795.5|7794.5|2523
1708524000000|2024-02-21 14:00:00|7797.3|7796.3|7807.8|7806.8|7812.8|7811.8|7788.3|7787.3|3526
1708527600000|2024-02-21 15:00:00|7808.3|7807.3|7805.7|7804.7|7812.8|7811.8|7794.7|7793.7|3815
1708531200000|2024-02-21 16:00:00|7805.9|7804.9|7813.2|7811.2|7814.2|7812.4|7804.7|7803.7|7354
1708534800000|2024-02-21 17:00:00|7812.9|7810.9|7815.4|7813.4|7815.4|7813.4|7806.2|7804.2|1374
1708538400000|2024-02-21 18:00:00|7815.7|7813.7|7815.9|7813.9|7819.7|7817.7|7804.2|7802.2|932
1708542000000|2024-02-21 19:00:00|7817.2|7815.2|7810.7|7808.7|7822.2|7820.2|7803.9|7801.9|889
1708545600000|2024-02-21 20:00:00|7810.4|7808.4|7840.2|7838.2|7842.2|7840.2|7800.4|7798.4|1714
1708549200000|2024-02-21 21:00:00|7841.7|7837.7|7851.4|7847.4|7862.2|7858.2|7824.5|7820.5|0
1708552800000|2024-02-21 22:00:00|7851.2|7847.2|7853|7849|7854|7850|7848.8|7844.8|0
1708556400000|2024-02-21 23:00:00|7852.9|7848.9|7859|7855|7859.8|7855.8|7849.6|7845.6|0
1708560000000|2024-02-22 00:00:00|7859.2|7855.2|7869.4|7866.4|7872.9|7869.9|7848.6|7845.6|0
1708563600000|2024-02-22 01:00:00|7871|7868|7866.6|7863.6|7873.8|7870.8|7866.6|7863.6|0
1708567200000|2024-02-22 02:00:00|7868.2|7865.2|7872.6|7869.6|7873|7870|7863.3|7860.3|0
1708570800000|2024-02-22 03:00:00|7871|7868|7863.6|7860.6|7872.6|7869.6|7863.5|7860.5|0
1708574400000|2024-02-22 04:00:00|7865.2|7862.2|7866.7|7863.7|7868.4|7865.4|7863.5|7860.5|0
1708578000000|2024-02-22 05:00:00|7866.6|7863.6|7871.6|7868.6|7875|7872|7863.3|7860.3|0
1708581600000|2024-02-22 06:00:00|7871.5|7868.5|7876.1|7873.1|7878.5|7875.5|7867.8|7864.8|0
1708585200000|2024-02-22 07:00:00|7874.5|7871.5|7870.4|7868.4|7875.1|7871.5|7850.7|7848.7|2374
1708588800000|2024-02-22 08:00:00|7869.9|7868.9|7877.3|7876.3|7906.7|7905.7|7869.4|7868.4|11023
1708592400000|2024-02-22 09:00:00|7877.1|7876.1|7865.3|7864.3|7877.3|7876.3|7854.6|7853.6|3209
1708596000000|2024-02-22 10:00:00|7865.6|7864.6|7875.6|7874.6|7875.8|7874.8|7858.3|7857.3|2197
1708599600000|2024-02-22 11:00:00|7875.3|7874.3|7892.6|7891.6|7895.1|7894.1|7871.1|7870.1|2472
1708603200000|2024-02-22 12:00:00|7892.3|7891.3|7892.8|7891.8|7906.1|7905.1|7888.1|7887.1|3057
1708606800000|2024-02-22 13:00:00|7892.5|7891.5|7896.8|7895.8|7904|7903|7888.3|7887.3|2314
1708610400000|2024-02-22 14:00:00|7897|7896|7919.3|7918.3|7925.3|7924.3|7895.8|7894.8|4849
1708614000000|2024-02-22 15:00:00|7919.8|7918.8|7906.4|7905.4|7921.5|7920.5|7904.2|7903.2|4673
1708617600000|2024-02-22 16:00:00|7906.7|7905.7|7907.4|7905.4|7920.4|7919.4|7904.2|7903.2|8612
1708621200000|2024-02-22 17:00:00|7907.7|7905.7|7918.2|7916.2|7920.2|7918.2|7904.2|7902.2|1424
1708624800000|2024-02-22 18:00:00|7917.7|7915.7|7921.7|7919.7|7922.7|7920.7|7914.2|7912.2|612
1708628400000|2024-02-22 19:00:00|7921.4|7919.4|7924.2|7922.2|7937.4|7935.4|7921.4|7919.4|774
1708632000000|2024-02-22 20:00:00|7923.9|7921.9|7933.4|7931.4|7939.4|7937.4|7923.4|7921.4|1327
1708635600000|2024-02-22 21:00:00|7933.2|7931.2|7927.9|7923.9|7934.4|7931.2|7926|7922|0
1708639200000|2024-02-22 22:00:00|7928.1|7924.1|7929.3|7925.3|7930.3|7926.3|7928|7924|0
1708642800000|2024-02-22 23:00:00|7929.4|7925.4|7942.5|7938.5|7945.6|7941.6|7929.4|7925.4|0
1708646400000|2024-02-23 00:00:00|7942.4|7938.4|7929.6|7926.6|7943.1|7939.1|7918.4|7915.4|0
1708650000000|2024-02-23 01:00:00|7929.5|7926.5|7926.7|7923.7|7931.5|7928.5|7925.1|7922.1|0
1708653600000|2024-02-23 02:00:00|7925.1|7922.1|7926.7|7923.7|7928.4|7925.4|7925.1|7922.1|0
1708657200000|2024-02-23 03:00:00|7925.1|7922.1|7923.8|7920.8|7926.8|7923.8|7923.6|7920.6|0
1708660800000|2024-02-23 04:00:00|7923.7|7920.7|7927|7924|7927|7924|7922.1|7919.1|0
1708664400000|2024-02-23 05:00:00|7925.4|7922.4|7929|7926|7930.5|7927.5|7925.4|7922.4|0
1708668000000|2024-02-23 06:00:00|7930.5|7927.5|7930|7927|7936.2|7933.2|7929.7|7926.7|0
1708671600000|2024-02-23 07:00:00|7930.5|7926.5|7922.9|7920.9|7930.5|7927.7|7919.7|7917.7|1824
1708675200000|2024-02-23 08:00:00|7922.4|7921.4|7917.7|7916.7|7931.2|7930.2|7908.5|7907.5|6773
1708678800000|2024-02-23 09:00:00|7917.5|7916.5|7929.7|7928.7|7931.5|7930.5|7914.7|7913.7|2320
1708682400000|2024-02-23 10:00:00|7929.5|7928.5|7938.2|7937.2|7943.5|7942.5|7927.2|7926.2|3662
1708686000000|2024-02-23 11:00:00|7938.5|7937.5|7955.5|7954.5|7957.5|7956.5|7937|7936|2005
1708689600000|2024-02-23 12:00:00|7956|7955|7958.4|7957.4|7963|7962|7954|7953|1798
1708693200000|2024-02-23 13:00:00|7958.6|7957.6|7959.9|7958.9|7971.4|7970.4|7956.4|7955.4|2142
1708696800000|2024-02-23 14:00:00|7960.1|7959.1|7974.4|7973.4|7975.6|7974.6|7959.9|7958.9|3020
1708700400000|2024-02-23 15:00:00|7974.1|7973.1|7968|7967|7977.5|7976.5|7965.7|7964.7|4802
1708704000000|2024-02-23 16:00:00|7968.5|7967.5|7971.5|7969.5|7972|7970|7957|7956|8385
1708707600000|2024-02-23 17:00:00|7971.7|7969.7|7968.5|7966.5|7974.7|7972.7|7965.5|7963.5|1494
1708711200000|2024-02-23 18:00:00|7968.7|7966.7|7965|7963|7970|7968|7963.5|7961.5|908
1708714800000|2024-02-23 19:00:00|7965.2|7963.2|7965.5|7963.5|7965.7|7963.7|7957.2|7955.2|439
1708718400000|2024-02-23 20:00:00|7965.7|7963.7|7966.2|7964.2|7971.5|7969.5|7963|7961|673
1708722000000|2024-02-23 21:00:00|7965.8|7961.8|7957.4|7953.4|7965.8|7961.8|7957.2|7953.2|0
1708902000000|2024-02-25 23:00:00|7956.9|7952.9|7964.7|7960.7|7968.3|7964.3|7956.6|7952.6|0
1708905600000|2024-02-26 00:00:00|7964.4|7960.4|7965.2|7962.2|7968.4|7965.4|7955.9|7951.9|0
1708909200000|2024-02-26 01:00:00|7950.2|7947.2|7949.4|7946.4|7959.1|7956.1|7945.4|7942.4|0
1708912800000|2024-02-26 02:00:00|7950.2|7947.2|7951.3|7948.3|7955.4|7952.4|7949.4|7946.4|0
1708916400000|2024-02-26 03:00:00|7949.7|7946.7|7949|7946|7951.4|7948.4|7948|7945|0
1708920000000|2024-02-26 04:00:00|7949.8|7946.8|7948.2|7945.2|7949.8|7946.8|7948.1|7945.1|0
1708923600000|2024-02-26 05:00:00|7946.6|7943.6|7952.8|7949.8|7956.3|7953.3|7946.6|7943.6|0
1708927200000|2024-02-26 06:00:00|7952.9|7949.9|7954.7|7951.7|7954.7|7951.7|7943.7|7940.7|0
1708930800000|2024-02-26 07:00:00|7956.3|7953.3|7955.5|7953.5|7961.3|7959.3|7953|7951|1128
1708934400000|2024-02-26 08:00:00|7955|7953|7936.6|7935.6|7955.5|7954.5|7932.4|7931.4|6621
1708938000000|2024-02-26 09:00:00|7937.4|7936.4|7935.9|7934.9|7940.9|7939.9|7929.6|7928.6|2750
1708941600000|2024-02-26 10:00:00|7935.4|7934.4|7936.9|7935.9|7940.9|7939.9|7931.9|7930.9|2027
1708945200000|2024-02-26 11:00:00|7937.1|7936.1|7943.9|7942.9|7947.1|7946.1|7937.1|7936.1|1569
1708948800000|2024-02-26 12:00:00|7944.1|7943.1|7938.5|7937.5|7945.4|7944.4|7935|7934|1299
1708952400000|2024-02-26 13:00:00|7938.7|7937.7|7941.5|7940.5|7945|7944|7938|7937|1786
1708956000000|2024-02-26 14:00:00|7941.7|7940.7|7939.2|7938.2|7942|7941|7932.5|7931.5|3321
1708959600000|2024-02-26 15:00:00|7939.5|7938.5|7929.9|7928.9|7944.5|7943.5|7927.4|7926.4|3469
1708963200000|2024-02-26 16:00:00|7930.1|7929.1|7930.1|7928.1|7931.9|7930.9|7922.4|7921.4|7186
1708966800000|2024-02-26 17:00:00|7930.4|7928.4|7928.4|7926.4|7934.4|7932.4|7925.4|7923.4|671
1708970400000|2024-02-26 18:00:00|7928.1|7926.1|7925.1|7923.1|7930.9|7928.9|7916.6|7914.6|825
1708974000000|2024-02-26 19:00:00|7925.4|7923.4|7929.1|7927.1|7933.1|7931.1|7924.6|7922.6|485
1708977600000|2024-02-26 20:00:00|7928.9|7926.9|7925.1|7923.1|7933.9|7931.9|7925.1|7923.1|538
1708981200000|2024-02-26 21:00:00|7927.7|7923.7|7924.8|7920.8|7929.6|7925.6|7923.3|7919.3|0
1708984800000|2024-02-26 22:00:00|7924.9|7920.9|7924.9|7920.9|7927.8|7923.8|7924.1|7920.1|0
1708988400000|2024-02-26 23:00:00|7925.4|7921.4|7927.9|7923.9|7931.3|7927.3|7922.5|7918.5|0
1708992000000|2024-02-27 00:00:00|7928.4|7924.4|7923.2|7920.2|7928.7|7924.7|7917.4|7914.1|0
1708995600000|2024-02-27 01:00:00|7924.8|7921.8|7920.5|7917.5|7926.5|7923.5|7918.9|7915.9|0
1708999200000|2024-02-27 02:00:00|7920.6|7917.6|7913.9|7910.9|7923.8|7920.8|7911.2|7908.2|0
1709002800000|2024-02-27 03:00:00|7912.3|7909.3|7917.6|7914.6|7918.4|7915.4|7910.7|7907.7|0
1709006400000|2024-02-27 04:00:00|7919.2|7916.2|7917.7|7914.7|7919.2|7916.2|7915.9|7912.9|0
1709010000000|2024-02-27 05:00:00|7917.6|7914.6|7914.5|7911.5|7920.9|7917.9|7911.1|7908.1|0
1709013600000|2024-02-27 06:00:00|7914.4|7911.4|7917.7|7914.7|7917.7|7914.7|7912.8|7909.8|0
1709017200000|2024-02-27 07:00:00|7919.2|7916.2|7916.9|7914.9|7921.9|7919.9|7915.2|7913.2|1537
1709020800000|2024-02-27 08:00:00|7916.4|7915.4|7917.7|7916.7|7942.4|7941.4|7916.4|7915.4|6603
1709024400000|2024-02-27 09:00:00|7918|7917|7928.2|7927.2|7938.2|7937.2|7917.7|7916.7|2836
1709028000000|2024-02-27 10:00:00|7928.5|7927.5|7935|7934|7936.7|7935.7|7925.7|7924.7|1792
1709031600000|2024-02-27 11:00:00|7935.2|7934.2|7932.5|7931.5|7935.5|7934.5|7926.5|7925.5|5052
1709035200000|2024-02-27 12:00:00|7933|7932|7946.3|7945.3|7951.8|7950.8|7932.5|7931.5|5069
1709038800000|2024-02-27 13:00:00|7946.1|7945.1|7937.1|7936.1|7948.3|7947.3|7922.6|7921.6|2500
1709042400000|2024-02-27 14:00:00|7936.6|7935.6|7949.8|7948.8|7953.1|7952.1|7932.1|7931.1|3189
1709046000000|2024-02-27 15:00:00|7949.6|7948.6|7954.2|7953.2|7956.5|7955.5|7945.5|7944.5|3483
1709049600000|2024-02-27 16:00:00|7954|7953|7951.5|7949.5|7956|7954|7949.2|7947.2|9376
1709053200000|2024-02-27 17:00:00|7951.2|7949.2|7945|7943|7952.2|7950.2|7944.5|7942.5|1249
1709056800000|2024-02-27 18:00:00|7945.2|7943.2|7953.7|7951.7|7955|7953|7944|7942|469
1709060400000|2024-02-27 19:00:00|7953.5|7951.5|7952.7|7950.7|7958|7956|7948.7|7946.7|405
1709064000000|2024-02-27 20:00:00|7952.5|7950.5|7959.5|7957.5|7961|7959|7950.5|7948.5|536
1709067600000|2024-02-27 21:00:00|7959.3|7955.3|7961.3|7957.3|7965.5|7961.5|7958.1|7954.1|0
1709071200000|2024-02-27 22:00:00|7961.4|7957.4|7962|7958|7962.2|7958.2|7959.8|7955.8|0
1709074800000|2024-02-27 23:00:00|7962.1|7958.1|7957.6|7953.6|7963.3|7959.3|7957.4|7953.4|0
1709078400000|2024-02-28 00:00:00|7958.1|7954.1|7959.2|7956.2|7964|7961|7957.3|7953.3|0
1709082000000|2024-02-28 01:00:00|7958.4|7955.4|7959.3|7956.3|7962.5|7959.5|7957.6|7954.6|0
1709085600000|2024-02-28 02:00:00|7960.9|7957.9|7962.4|7959.4|7962.5|7959.5|7957.7|7954.7|0
1709089200000|2024-02-28 03:00:00|7960.8|7957.8|7960.9|7957.9|7960.9|7957.9|7959.2|7956.2|0
1709092800000|2024-02-28 04:00:00|7959.3|7956.3|7954.4|7951.4|7960.9|7957.9|7954.4|7951.4|0
1709096400000|2024-02-28 05:00:00|7956|7953|7952.5|7949.5|7957.7|7954.7|7951.1|7948.1|0
1709100000000|2024-02-28 06:00:00|7951|7948|7953.7|7950.7|7953.7|7950.7|7949.5|7946.5|0
1709103600000|2024-02-28 07:00:00|7954.2|7950.2|7949.6|7947.6|7960.9|7958.9|7942.6|7940.6|1374
1709107200000|2024-02-28 08:00:00|7949.1|7948.1|7947.4|7946.4|7958.4|7957.4|7937.6|7936.6|5832
1709110800000|2024-02-28 09:00:00|7948.4|7947.4|7938.6|7937.6|7956.6|7955.6|7938.4|7937.4|2500
1709114400000|2024-02-28 10:00:00|7938.9|7937.9|7942.4|7941.4|7954.6|7953.6|7937.4|7936.4|2510
1709118000000|2024-02-28 11:00:00|7942.6|7941.6|7946.1|7945.1|7953.6|7952.6|7934.9|7933.9|1675
1709121600000|2024-02-28 12:00:00|7946.4|7945.4|7940.5|7939.5|7946.6|7945.6|7931.4|7930.4|1721
1709125200000|2024-02-28 13:00:00|7940.2|7939.2|7941.5|7940.5|7951.2|7950.2|7935.7|7934.7|5048
1709128800000|2024-02-28 14:00:00|7942|7941|7939.5|7938.5|7946.5|7945.5|7936.7|7935.7|2607
1709132400000|2024-02-28 15:00:00|7939|7938|7948.5|7947.5|7950.7|7949.7|7938|7937|3450
1709136000000|2024-02-28 16:00:00|7948.7|7947.7|7957.7|7955.7|7960.7|7958.7|7947|7946|5868
1709139600000|2024-02-28 17:00:00|7958|7956|7951.7|7949.7|7962|7960|7948.5|7946.5|891
1709143200000|2024-02-28 18:00:00|7952|7950|7957|7955|7961.5|7959.5|7947.5|7945.5|548
1709146800000|2024-02-28 19:00:00|7957.2|7955.2|7950.2|7948.2|7957.5|7955.5|7944|7942|361
1709150400000|2024-02-28 20:00:00|7950.5|7948.5|7949|7947|7956.2|7954.2|7946.2|7944.2|484
1709154000000|2024-02-28 21:00:00|7948.7|7946.7|7934.9|7930.9|7951|7947|7929.6|7925.6|0
1709157600000|2024-02-28 22:00:00|7934.7|7930.7|7937.3|7933.3|7937.6|7933.6|7932.3|7928.3|0
1709161200000|2024-02-28 23:00:00|7937.4|7933.4|7941.3|7937.3|7945.2|7941.2|7937.3|7933.3|0
1709164800000|2024-02-29 00:00:00|7941|7937|7958.5|7955.5|7958.6|7955.6|7941|7937|0
1709168400000|2024-02-29 01:00:00|7956.9|7953.9|7958.5|7955.5|7960.2|7957.2|7953.7|7950.7|0
1709172000000|2024-02-29 02:00:00|7960.1|7957.1|7961.6|7958.6|7963.2|7960.2|7958.3|7955.3|0
1709175600000|2024-02-29 03:00:00|7963.2|7960.2|7964.8|7961.8|7964.8|7961.8|7959.9|7956.9|0
1709179200000|2024-02-29 04:00:00|7965.6|7962.6|7973.2|7970.2|7973.3|7970.3|7965.4|7962.4|0
1709182800000|2024-02-29 05:00:00|7971.6|7968.6|7966.7|7963.7|7974.8|7971.8|7966.7|7963.7|0
1709186400000|2024-02-29 06:00:00|7965.1|7962.1|7961.9|7958.9|7965.1|7962.1|7960.4|7957.4|0
1709190000000|2024-02-29 07:00:00|7962.4|7958.4|7963.4|7961.4|7972.9|7970.9|7958.4|7956.4|1288
1709193600000|2024-02-29 08:00:00|7962.9|7961.9|7972|7971|7979|7978|7959.2|7958.2|6388
1709197200000|2024-02-29 09:00:00|7971.8|7970.8|7966.3|7965.3|7972.8|7971.8|7955|7954|2854
1709200800000|2024-02-29 10:00:00|7966|7965|7951.8|7950.8|7967.8|7966.8|7950|7949|2372
1709204400000|2024-02-29 11:00:00|7952|7951|7958.5|7957.5|7965.3|7964.3|7951.3|7950.3|2119
1709208000000|2024-02-29 12:00:00|7958.3|7957.3|7946.6|7945.6|7958.5|7957.5|7946.4|7945.4|1744
1709211600000|2024-02-29 13:00:00|7946.4|7945.4|7951.4|7950.4|7959.4|7958.4|7937.1|7936.1|4369
1709215200000|2024-02-29 14:00:00|7951.9|7950.9|7954.1|7953.1|7963.6|7962.6|7946.9|7945.9|5090
1709218800000|2024-02-29 15:00:00|7954.4|7953.4|7934.6|7933.6|7956.9|7955.9|7934.1|7933.1|5295
1709222400000|2024-02-29 16:00:00|7935.1|7934.1|7926.3|7924.3|7945.1|7943.1|7912.8|7910.8|15737
1709226000000|2024-02-29 17:00:00|7926.6|7924.6|7935.6|7933.6|7936.1|7934.1|7923.6|7921.6|1277
1709229600000|2024-02-29 18:00:00|7935.1|7933.1|7944.6|7942.6|7945.6|7943.6|7934.8|7932.8|631
1709233200000|2024-02-29 19:00:00|7944.8|7942.8|7948.6|7946.6|7952.1|7950.1|7941.3|7939.3|498
1709236800000|2024-02-29 20:00:00|7948.8|7946.8|7955.6|7953.6|7958.8|7956.8|7942.6|7940.6|593
1709240400000|2024-02-29 21:00:00|7956.5|7952.5|7952.3|7948.3|7956.6|7952.6|7941.5|7937.5|5
1709244000000|2024-02-29 22:00:00|7952|7948|7954.9|7950.9|7955.1|7951.1|7951.5|7947.5|0
1709247600000|2024-02-29 23:00:00|7954.4|7950.4|7947.7|7943.7|7958.1|7954.1|7942.9|7938.9|0
1709251200000|2024-03-01 00:00:00|7947.9|7943.9|7965.1|7962.1|7965.1|7962.1|7947.7|7943.7|0
1709254800000|2024-03-01 01:00:00|7968.3|7965.3|7974.9|7971.9|7974.9|7971.9|7961.8|7958.8|0
1709258400000|2024-03-01 02:00:00|7974.8|7971.8|7979|7976|7979.1|7976.1|7973.3|7970.3|0
1709262000000|2024-03-01 03:00:00|7978.9|7975.9|7978.9|7975.9|7980.7|7977.7|7977.3|7974.3|0
1709265600000|2024-03-01 04:00:00|7977.3|7974.3|7978.2|7975.2|7980.3|7977.3|7975.7|7972.7|0
1709269200000|2024-03-01 05:00:00|7978.1|7975.1|7974.9|7971.9|7979.7|7976.7|7972.8|7969.8|0
1709272800000|2024-03-01 06:00:00|7974.8|7971.8|7971.9|7968.9|7978.1|7975.1|7971.9|7968.9|0
1709276400000|2024-03-01 07:00:00|7972.4|7968.4|7962.2|7960.2|7977.2|7975.2|7961.7|7959.7|1429
1709280000000|2024-03-01 08:00:00|7961.7|7960.7|7923.1|7922.1|7964.7|7963.7|7917.8|7916.8|7743
1709283600000|2024-03-01 09:00:00|7923.3|7922.3|7936.1|7935.1|7944.3|7943.3|7922.8|7921.8|3723
1709287200000|2024-03-01 10:00:00|7935.6|7934.6|7907.6|7906.6|7935.6|7934.6|7900.8|7899.8|4370
1709290800000|2024-03-01 11:00:00|7907.8|7906.8|7933.3|7932.3|7934.3|7933.3|7907.6|7906.6|1791
1709294400000|2024-03-01 12:00:00|7933.1|7932.1|7933.4|7932.4|7935.9|7934.9|7919.1|7918.1|3989
1709298000000|2024-03-01 13:00:00|7933.2|7932.2|7922.7|7921.7|7936.7|7935.7|7922.2|7921.2|2312
1709301600000|2024-03-01 14:00:00|7922.9|7921.9|7905.7|7904.7|7939.4|7938.4|7903.4|7902.4|4194
1709305200000|2024-03-01 15:00:00|7907.2|7906.2|7938|7937|7940.3|7939.3|7902.2|7901.2|4619
1709308800000|2024-03-01 16:00:00|7938.3|7937.3|7933|7931|7938.3|7937.3|7927.3|7926.3|6823
1709312400000|2024-03-01 17:00:00|7933.3|7931.3|7935|7933|7938.3|7936.3|7930|7928|1018
1709316000000|2024-03-01 18:00:00|7935.3|7933.3|7938.8|7936.8|7940.8|7938.8|7931.5|7929.5|974
1709319600000|2024-03-01 19:00:00|7939|7937|7938|7936|7941.5|7939.5|7934.3|7932.3|464
1709323200000|2024-03-01 20:00:00|7937.8|7935.8|7940.8|7938.8|7941.5|7939.5|7935|7933|1209
1709326800000|2024-03-01 21:00:00|7941.2|7937.2|7929.6|7925.6|7941.2|7937.2|7928.8|7924.8|0
1709506800000|2024-03-03 23:00:00|7937.6|7933.6|7936.9|7932.9|7941.6|7937.6|7934.9|7930.9|0
1709510400000|2024-03-04 00:00:00|7937.2|7933.2|7945.9|7942.9|7946|7943|7932.7|7928.7|0
1709514000000|2024-03-04 01:00:00|7946|7943|7942.2|7939.2|7947.1|7944.1|7942.2|7939.2|0
1709517600000|2024-03-04 02:00:00|7942.3|7939.3|7945.4|7942.4|7947|7944|7940.6|7937.6|0
1709521200000|2024-03-04 03:00:00|7943.8|7940.8|7940.7|7937.7|7945.4|7942.4|7939|7936|0
1709524800000|2024-03-04 04:00:00|7939.9|7936.9|7940.5|7937.5|7942.2|7939.2|7939.1|7936.1|0
1709528400000|2024-03-04 05:00:00|7942.1|7939.1|7939|7936|7942.1|7939.1|7935|7932|0
1709532000000|2024-03-04 06:00:00|7938.2|7935.2|7939.5|7936.5|7942.7|7939.7|7937.4|7934.4|0
1709535600000|2024-03-04 07:00:00|7940|7936|7930.4|7928.4|7940|7936.7|7921.2|7919.2|1140
1709539200000|2024-03-04 08:00:00|7929.9|7928.9|7924.3|7923.3|7935.2|7934.2|7916.2|7915.2|5952
1709542800000|2024-03-04 09:00:00|7924.6|7923.6|7932.6|7931.6|7937.3|7936.3|7924.6|7923.6|2257
1709546400000|2024-03-04 10:00:00|7932.1|7931.1|7937.1|7936.1|7942.6|7941.6|7930.6|7929.6|3772
1709550000000|2024-03-04 11:00:00|7936.6|7935.6|7938.1|7937.1|7938.6|7937.6|7926.1|7925.1|5410
1709553600000|2024-03-04 12:00:00|7937.8|7936.8|7944.4|7943.4|7952.6|7951.6|7937.1|7936.1|1557
1709557200000|2024-03-04 13:00:00|7943.9|7942.9|7945.9|7944.9|7951.9|7950.9|7937.9|7936.9|1886
1709560800000|2024-03-04 14:00:00|7946.1|7945.1|7938.1|7937.1|7946.4|7945.4|7932.9|7931.9|2824
1709564400000|2024-03-04 15:00:00|7938.4|7937.4|7946.3|7945.3|7946.6|7945.6|7929.6|7928.6|2869
1709568000000|2024-03-04 16:00:00|7946.6|7945.6|7958.1|7956.1|7959.6|7957.6|7946.1|7945.1|7628
1709571600000|2024-03-04 17:00:00|7958.3|7956.3|7962.3|7960.3|7965.1|7963.1|7956.1|7954.1|971
1709575200000|2024-03-04 18:00:00|7962.1|7960.1|7957.6|7955.6|7963.3|7961.3|7953.1|7951.1|469
1709578800000|2024-03-04 19:00:00|7957.3|7955.3|7965.6|7963.6|7969.6|7967.6|7952.3|7950.3|861
1709582400000|2024-03-04 20:00:00|7965.3|7963.3|7958.6|7956.6|7966.8|7964.8|7953.6|7951.6|1130
1709586000000|2024-03-04 21:00:00|7957.9|7954.6|7952|7948|7959|7955|7950.7|7946.7|0
1709589600000|2024-03-04 22:00:00|7952.1|7948.1|7950.9|7946.9|7952.2|7948.2|7950.9|7946.9|0
1709593200000|2024-03-04 23:00:00|7951|7947|7947.6|7943.6|7954|7950|7945.3|7941.3|0
1709596800000|2024-03-05 00:00:00|7947.2|7943.2|7947.7|7944.7|7953.7|7950.7|7946.1|7942.1|0
1709600400000|2024-03-05 01:00:00|7946.2|7943.2|7946.2|7943.2|7946.2|7943.2|7939.5|7936.5|0
1709604000000|2024-03-05 02:00:00|7944.6|7941.6|7943.2|7940.2|7946.2|7943.2|7942.9|7939.9|0
1709607600000|2024-03-05 03:00:00|7944.7|7941.7|7944.8|7941.8|7946.4|7943.4|7943.2|7940.2|0
1709611200000|2024-03-05 04:00:00|7944.9|7941.9|7943.3|7940.3|7946.4|7943.4|7941.6|7938.6|0
1709614800000|2024-03-05 05:00:00|7941.7|7938.7|7934.3|7931.3|7943.8|7940.8|7932.6|7929.6|0
1709618400000|2024-03-05 06:00:00|7934.6|7931.6|7932.1|7929.1|7936.6|7933.6|7927.2|7924.2|0
1709622000000|2024-03-05 07:00:00|7932.6|7928.6|7941.9|7939.9|7941.9|7939.9|7928.6|7926.6|1202
1709625600000|2024-03-05 08:00:00|7941.4|7940.4|7928.7|7927.7|7954.9|7953.9|7926.7|7925.7|5106
1709629200000|2024-03-05 09:00:00|7929|7928|7931|7930|7943.7|7942.7|7927.2|7926.2|7741
1709632800000|2024-03-05 10:00:00|7934|7930.1|7952|7951|7956.5|7955.5|7933.1|7929.1|1775
1709636400000|2024-03-05 11:00:00|7952.2|7951.2|7957.5|7956.5|7965.5|7964.5|7952|7951|6011
1709640000000|2024-03-05 12:00:00|7958|7957|7948.1|7947.1|7962.7|7961.7|7948.1|7947.1|3375
1709643600000|2024-03-05 13:00:00|7948.3|7947.3|7944.6|7943.6|7955.1|7954.1|7938.3|7937.3|2639
1709647200000|2024-03-05 14:00:00|7944.8|7943.8|7947.6|7946.6|7949.6|7948.6|7935.6|7934.6|3289
1709650800000|2024-03-05 15:00:00|7947.1|7946.1|7927.3|7926.3|7957.6|7956.6|7924.6|7923.6|4654
1709654400000|2024-03-05 16:00:00|7927.6|7926.6|7927.8|7925.8|7936.1|7934.6|7924.1|7922.1|7067
1709658000000|2024-03-05 17:00:00|7927.6|7925.6|7935.8|7933.8|7938.1|7936.1|7927.6|7925.6|1103
1709661600000|2024-03-05 18:00:00|7936.1|7934.1|7923.6|7921.6|7937.6|7935.6|7923.6|7921.6|986
1709665200000|2024-03-05 19:00:00|7923.8|7921.8|7911.1|7909.1|7929.6|7927.6|7909.8|7907.8|640
1709668800000|2024-03-05 20:00:00|7910.6|7908.6|7920.3|7918.3|7921.8|7919.8|7898.6|7896.6|1302
1709672400000|2024-03-05 21:00:00|7921.3|7917.3|7928.4|7924.4|7929.3|7925.3|7919.4|7915.4|0
1709676000000|2024-03-05 22:00:00|7928.3|7924.3|7929.4|7925.4|7929.9|7925.9|7927.8|7923.8|0
1709679600000|2024-03-05 23:00:00|7928.7|7924.7|7924.1|7920.1|7928.7|7924.7|7920.5|7916.5|0
1709683200000|2024-03-06 00:00:00|7924|7920|7924.6|7921.6|7927.9|7924.9|7921.2|7917.4|0
1709686800000|2024-03-06 01:00:00|7924.5|7921.5|7932.4|7929.4|7932.6|7929.6|7922.9|7919.9|0
1709690400000|2024-03-06 02:00:00|7930.8|7927.8|7935.4|7932.4|7938.9|7935.9|7930.8|7927.8|0
1709694000000|2024-03-06 03:00:00|7935.5|7932.5|7941.7|7938.7|7941.8|7938.8|7935.1|7932.1|0
1709697600000|2024-03-06 04:00:00|7941.8|7938.8|7944.2|7941.2|7944.4|7941.4|7939.7|7936.7|0
1709701200000|2024-03-06 05:00:00|7943.8|7940.8|7942.6|7939.6|7945.4|7942.4|7942.6|7939.6|0
1709704800000|2024-03-06 06:00:00|7944.2|7941.2|7938.6|7935.6|7944.2|7941.2|7935.6|7932.6|0
1709708400000|2024-03-06 07:00:00|7939.1|7935.1|7935.1|7933.1|7943.4|7941.4|7929.1|7927.1|1519
1709712000000|2024-03-06 08:00:00|7934.6|7933.6|7947.1|7946.1|7951.9|7950.9|7920.9|7919.9|6282
1709715600000|2024-03-06 09:00:00|7946.9|7945.9|7953.1|7952.1|7957.4|7956.4|7945.9|7944.9|2797
1709719200000|2024-03-06 10:00:00|7952.9|7951.9|7936.4|7935.4|7955.9|7954.9|7933.1|7932.1|2772
1709722800000|2024-03-06 11:00:00|7936.6|7935.6|7930.4|7929.4|7941.9|7940.9|7929.6|7928.6|6950
1709726400000|2024-03-06 12:00:00|7929.6|7928.6|7944.5|7943.5|7951|7950|7928.9|7927.9|2958
1709730000000|2024-03-06 13:00:00|7943.8|7942.8|7951.3|7950.3|7951.8|7950.8|7935.3|7934.3|2468
1709733600000|2024-03-06 14:00:00|7951.5|7950.5|7963|7962|7968.5|7967.5|7951|7950|3522
1709737200000|2024-03-06 15:00:00|7962.5|7961.5|7953.6|7952.6|7970.3|7969.3|7951.4|7950.4|4857
1709740800000|2024-03-06 16:00:00|7953.9|7952.9|7958.6|7956.6|7964.9|7962.9|7952.9|7951.4|8015
1709744400000|2024-03-06 17:00:00|7958.9|7956.9|7962.4|7960.4|7970.4|7968.4|7957.4|7955.4|1342
1709748000000|2024-03-06 18:00:00|7962.1|7960.1|7956.4|7954.4|7970.4|7968.4|7948.6|7946.6|1180
1709751600000|2024-03-06 19:00:00|7956.1|7954.1|7950.9|7948.9|7959.4|7957.4|7943.4|7941.4|1130
1709755200000|2024-03-06 20:00:00|7950.6|7948.6|7958.4|7956.4|7959.6|7957.6|7945.4|7943.4|891
1709758800000|2024-03-06 21:00:00|7958|7954|7958.6|7954.6|7962.5|7958.5|7954.6|7950.6|0
1709762400000|2024-03-06 22:00:00|7958.7|7954.7|7960.6|7956.6|7961.1|7957.1|7957.4|7953.4|0
1709766000000|2024-03-06 23:00:00|7961.9|7957.9|7953.2|7949.2|7962.2|7958.2|7953.2|7949.2|0
1709769600000|2024-03-07 00:00:00|7952.9|7948.9|7948.3|7945.3|7956.6|7952.6|7945|7942|0
1709773200000|2024-03-07 01:00:00|7947.5|7944.5|7940.3|7937.3|7951|7948|7938.7|7935.7|0
1709776800000|2024-03-07 02:00:00|7940.4|7937.4|7939.1|7936.1|7942|7939|7933.7|7930.7|0
1709780400000|2024-03-07 03:00:00|7940.7|7937.7|7952.5|7949.5|7952.5|7949.5|7939|7936|0
1709784000000|2024-03-07 04:00:00|7950.9|7947.9|7952|7949|7955.2|7952.2|7947.6|7944.6|0
1709787600000|2024-03-07 05:00:00|7953.6|7950.6|7946.4|7943.4|7956.1|7953.1|7946.4|7943.4|0
1709791200000|2024-03-07 06:00:00|7944.9|7941.9|7939.9|7936.9|7950.8|7947.8|7938.3|7935.3|0
1709794800000|2024-03-07 07:00:00|7940.4|7936.4|7911|7909|7943|7941|7910.7|7908.7|2320
1709798400000|2024-03-07 08:00:00|7910.5|7909.5|7935.5|7934.5|7940|7939|7904.5|7903.5|7694
1709802000000|2024-03-07 09:00:00|7935.7|7934.7|7941|7940|7944|7943|7925.7|7924.7|2174
1709805600000|2024-03-07 10:00:00|7941.2|7940.2|7961.2|7960.2|7965|7964|7940.5|7939.5|3643
1709809200000|2024-03-07 11:00:00|7961.5|7960.5|7966|7965|7969|7968|7961|7960|10132
1709812800000|2024-03-07 12:00:00|7965.7|7964.7|7968.4|7967.4|7974.2|7973.2|7963.5|7962.5|2710
1709816400000|2024-03-07 13:00:00|7969.1|7968.1|8008.4|8007.4|8013.1|8012.1|7958.9|7957.9|4574
1709820000000|2024-03-07 14:00:00|8009.1|8008.1|8027.4|8026.4|8028.9|8027.9|7997.1|7996.1|13625
1709823600000|2024-03-07 15:00:00|8026.9|8025.9|8026.3|8025.3|8031|8030|8016.3|8015.3|7323
1709827200000|2024-03-07 16:00:00|8026.5|8025.5|8029|8027|8030.3|8028.5|8016.8|8014.8|10758
1709830800000|2024-03-07 17:00:00|8028.8|8026.8|8025.5|8023.5|8029.8|8027.8|8019.3|8017.3|1957
1709834400000|2024-03-07 18:00:00|8025.3|8023.3|8035.8|8033.8|8036.5|8034.5|8023.8|8021.8|1373
1709838000000|2024-03-07 19:00:00|8036|8034|8027|8025|8036|8034|8025.8|8023.8|627
1709841600000|2024-03-07 20:00:00|8026.8|8024.8|8026.3|8024.3|8028.5|8026.5|8021|8019|1082
1709845200000|2024-03-07 21:00:00|8028.1|8024.1|8022.7|8018.7|8028.1|8024.1|8001|7997|0
1709848800000|2024-03-07 22:00:00|8022.8|8018.8|8025.5|8021.5|8026.2|8022.2|8022.4|8018.4|0
1709852400000|2024-03-07 23:00:00|8026|8022|8028.1|8024.1|8031.3|8027.3|8024|8020|0
1709856000000|2024-03-08 00:00:00|8028.8|8024.8|8032.8|8029.8|8035.9|8032.9|8022|8018|0
1709859600000|2024-03-08 01:00:00|8034.3|8031.3|8037.4|8034.4|8042.4|8039.4|8029.6|8026.6|0
1709863200000|2024-03-08 02:00:00|8035.8|8032.8|8034.6|8031.6|8037.4|8034.4|8034.1|8031.1|0
1709866800000|2024-03-08 03:00:00|8033|8030|8042.5|8039.5|8044.1|8041.1|8033|8030|0
1709870400000|2024-03-08 04:00:00|8044|8041|8039.3|8036.3|8047.6|8044.6|8039.3|8036.3|0
1709874000000|2024-03-08 05:00:00|8040.8|8037.8|8042.4|8039.4|8044|8041|8036.3|8033.3|0
1709877600000|2024-03-08 06:00:00|8044|8041|8032.5|8029.5|8044|8041|8032.5|8029.5|0
1709881200000|2024-03-08 07:00:00|8030.9|8027.9|8016.6|8014.6|8031.4|8027.9|8011.3|8009.3|1873
1709884800000|2024-03-08 08:00:00|8016.1|8015.1|8020|8019|8023.8|8022.8|8007.5|8006.5|7044
1709888400000|2024-03-08 09:00:00|8020.2|8019.2|8025.7|8024.7|8032.5|8031.5|8014.7|8013.7|3059
1709892000000|2024-03-08 10:00:00|8025.5|8024.5|8035.7|8034.7|8037.5|8036.5|8025|8024|3093
1709895600000|2024-03-08 11:00:00|8036|8035|8024|8023|8043|8042|8022|8021|2228
1709899200000|2024-03-08 12:00:00|8024.5|8023.5|8020.9|8019.9|8024.7|8023.7|8013|8012|4555
1709902800000|2024-03-08 13:00:00|8021.2|8020.2|8036.4|8035.4|8047.9|8046.9|8011.9|8010.9|14739
1709906400000|2024-03-08 14:00:00|8036.2|8035.2|8030.2|8029.2|8049.2|8048.2|8025.7|8024.7|4315
1709910000000|2024-03-08 15:00:00|8030.9|8029.9|8041.1|8040.1|8043.6|8042.6|8024.6|8023.6|8470
1709913600000|2024-03-08 16:00:00|8041.3|8040.3|8026.3|8024.3|8041.3|8040.3|8024.6|8022.6|7340
1709917200000|2024-03-08 17:00:00|8026.1|8024.1|8010.1|8008.1|8031.3|8029.3|8007.6|8005.6|2140
1709920800000|2024-03-08 18:00:00|8009.6|8007.6|8004.3|8002.3|8013.8|8011.8|7997.8|7995.8|2119
1709924400000|2024-03-08 19:00:00|8005.1|8003.1|8015.3|8013.3|8021.3|8019.3|8003.8|8001.8|766
1709928000000|2024-03-08 20:00:00|8015.1|8013.1|8005.6|8003.6|8019.3|8017.3|8003.8|8001.8|1118
1709931600000|2024-03-08 21:00:00|8007.8|8003.8|8011.8|8007.8|8019.9|8015.9|8005.4|8001.4|0
1710108000000|2024-03-10 22:00:00|8006.1|8002.1|7991.6|7987.6|8007.1|8003.1|7990.2|7986.2|0
1710111600000|2024-03-10 23:00:00|7991.7|7987.7|8009.7|8005.7|8009.7|8005.7|7991.4|7987.4|0
1710115200000|2024-03-11 00:00:00|8009.4|8005.4|8003.3|8000.3|8014.7|8011.7|8000.1|7997.1|0
1710118800000|2024-03-11 01:00:00|8004.9|8001.9|8004.7|8001.7|8016.1|8013.1|8003.3|8000.3|0
1710122400000|2024-03-11 02:00:00|8004.6|8001.6|7999|7996|8004.7|8001.7|7997.3|7994.3|0
1710126000000|2024-03-11 03:00:00|8000.6|7997.6|7993.4|7990.4|8006.9|8003.9|7991.8|7988.8|0
1710129600000|2024-03-11 04:00:00|7993.3|7990.3|7990.8|7987.8|7994.9|7991.9|7988.6|7985.6|0
1710133200000|2024-03-11 05:00:00|7991.6|7988.6|8000.6|7997.6|8000.6|7997.6|7990.8|7987.8|0
1710136800000|2024-03-11 06:00:00|8002.2|7999.2|8003.2|8000.2|8003.8|8000.8|7996.2|7993.2|0
1710140400000|2024-03-11 07:00:00|8003.1|8000.1|7983.3|7981.3|8004.3|8002.3|7979.5|7977.5|1895
1710144000000|2024-03-11 08:00:00|7982.8|7981.8|8002.6|8001.6|8014.8|8013.8|7982.8|7981.8|16324
1710147600000|2024-03-11 09:00:00|8002.8|8001.8|7999.8|7998.8|8009.8|8008.8|7987.6|7986.6|9672
1710151200000|2024-03-11 10:00:00|7999.6|7998.6|8004.6|8003.6|8007.1|8006.1|7988.3|7987.3|8548
1710154800000|2024-03-11 11:00:00|8004.8|8003.8|8011.1|8010.1|8017.8|8016.8|8002.6|8001.6|12465
1710158400000|2024-03-11 12:00:00|8010.6|8009.6|8010.1|8009.1|8011.3|8010.3|7993.6|7992.6|3804
1710162000000|2024-03-11 13:00:00|8009.8|8008.8|8014.6|8013.6|8027.3|8026.3|8008.3|8007.3|14223
1710165600000|2024-03-11 14:00:00|8014.8|8013.8|7996.1|7995.1|8017.1|8016.1|7984.3|7983.3|5953
1710169200000|2024-03-11 15:00:00|7995.6|7994.6|8010.4|8009.4|8011.4|8010.4|7989.4|7988.4|5664
1710172800000|2024-03-11 16:00:00|8010.9|8009.9|8027.6|8025.6|8031.9|8029.9|8009.9|8008.9|10007
1710176400000|2024-03-11 17:00:00|8027.9|8025.9|8036.4|8034.4|8037.9|8035.9|8025.1|8023.1|2533
1710180000000|2024-03-11 18:00:00|8036.6|8034.6|8037.6|8035.6|8039.4|8037.4|8031.1|8029.1|840
1710183600000|2024-03-11 19:00:00|8037.4|8035.4|8038.4|8036.4|8038.9|8036.9|8030.1|8028.1|618
1710187200000|2024-03-11 20:00:00|8038.6|8036.6|8036.6|8034.6|8040.4|8038.4|8034.9|8032.9|255
1710190800000|2024-03-11 21:00:00|8038.4|8034.4|8038.3|8034.3|8038.7|8034.7|8036.3|8032.3|43352
1710194400000|2024-03-11 22:00:00|8038.5|8034.5|8051.2|8047.2|8053.3|8049.3|8038.5|8034.5|0
1710198000000|2024-03-11 23:00:00|8051|8047|8050.8|8046.8|8052|8048|8046.5|8042.5|0
1710201600000|2024-03-12 00:00:00|8050.5|8046.5|8051.3|8048.3|8055.9|8052.9|8046.3|8042.3|0
1710205200000|2024-03-12 01:00:00|8052.9|8049.9|8061.5|8058.5|8064.9|8061.9|8052.9|8049.9|0
1710208800000|2024-03-12 02:00:00|8063.1|8060.1|8066.9|8063.9|8068.8|8065.8|8061.4|8058.4|0
1710212400000|2024-03-12 03:00:00|8068.5|8065.5|8071.6|8068.6|8074.8|8071.8|8066.9|8063.9|0
1710216000000|2024-03-12 04:00:00|8073.2|8070.2|8072.3|8069.3|8073.2|8070.2|8069.7|8066.7|0
1710219600000|2024-03-12 05:00:00|8072.2|8069.2|8078.2|8075.2|8078.4|8075.4|8072|8069|0
1710223200000|2024-03-12 06:00:00|8078.3|8075.3|8062.3|8059.3|8078.3|8075.3|8059.9|8056.9|0
1710226800000|2024-03-12 07:00:00|8062.8|8058.8|8053.6|8051.6|8071.4|8069.4|8053.1|8051.1|1999
1710230400000|2024-03-12 08:00:00|8053.1|8052.1|8025.4|8024.4|8063.9|8062.9|8023.1|8022.1|12818
1710234000000|2024-03-12 09:00:00|8025.2|8024.2|8018.9|8017.9|8038.9|8037.9|8018.2|8017.2|8157
1710237600000|2024-03-12 10:00:00|8018.7|8017.7|8025.2|8024.2|8030.7|8029.7|8018.2|8017.2|10986
1710241200000|2024-03-12 11:00:00|8025.4|8024.4|8023.9|8022.9|8029.7|8028.7|8016.7|8015.7|3806
1710244800000|2024-03-12 12:00:00|8024.4|8023.4|8028.4|8027.4|8043.4|8042.4|7996.7|7995.7|5657
1710248400000|2024-03-12 13:00:00|8028.9|8027.9|8045.9|8044.9|8045.9|8044.9|8019.4|8018.4|4934
1710252000000|2024-03-12 14:00:00|8045.6|8044.6|8060.9|8059.9|8065.9|8064.9|8035.9|8034.9|13912
1710255600000|2024-03-12 15:00:00|8060.6|8059.6|8095.2|8094.2|8095.2|8094.2|8059.4|8058.4|19277
1710259200000|2024-03-12 16:00:00|8094.7|8093.7|8085.9|8083.9|8095.2|8094.2|8080.4|8078.4|11635
1710262800000|2024-03-12 17:00:00|8086.2|8084.2|8094.9|8092.9|8096.2|8094.2|8078.4|8076.4|2161
1710266400000|2024-03-12 18:00:00|8095.2|8093.2|8098.4|8096.4|8103.7|8101.7|8093.2|8091.2|1868
1710270000000|2024-03-12 19:00:00|8098.2|8096.2|8098.7|8096.7|8102.7|8100.7|8096.2|8094.2|765
1710273600000|2024-03-12 20:00:00|8099.2|8097.2|8100.7|8098.7|8102.2|8100.2|8098.7|8096.7|425
1710277200000|2024-03-12 21:00:00|8100.4|8098.4|8100.7|8096.7|8101.8|8098.4|8100|8096|23974
1710280800000|2024-03-12 22:00:00|8098.9|8094.9|8105.1|8101.1|8107.4|8103.4|8098.4|8094.4|0
1710284400000|2024-03-12 23:00:00|8105.6|8101.6|8106.3|8102.3|8110.1|8106.1|8103.6|8099.6|0
1710288000000|2024-03-13 00:00:00|8106.5|8102.5|8091.5|8088.5|8106.5|8102.5|8089.8|8086.8|0
1710291600000|2024-03-13 01:00:00|8091.3|8088.3|8087.4|8084.4|8091.4|8088.4|8084.9|8081.9|0
1710295200000|2024-03-13 02:00:00|8086.6|8083.6|8080.7|8077.7|8088.2|8085.2|8078.8|8075.8|0
1710298800000|2024-03-13 03:00:00|8080.8|8077.8|8086.2|8083.2|8086.2|8083.2|8079.1|8076.1|0
1710302400000|2024-03-13 04:00:00|8086.3|8083.3|8091.3|8088.3|8091.3|8088.3|8086.2|8083.2|0
1710306000000|2024-03-13 05:00:00|8090.5|8087.5|8094.3|8091.3|8094.3|8091.3|8088.6|8085.6|0
1710309600000|2024-03-13 06:00:00|8094.2|8091.2|8094.3|8091.3|8095.9|8092.9|8089.3|8086.3|0
1710313200000|2024-03-13 07:00:00|8095.9|8092.9|8100.9|8098.9|8135.4|8133.4|8095.9|8092.4|5844
1710316800000|2024-03-13 08:00:00|8100.4|8099.4|8103|8102|8108.2|8107.2|8090.2|8089.2|13268
1710320400000|2024-03-13 09:00:00|8103.3|8102.3|8124.5|8123.5|8125.8|8124.8|8102.8|8101.8|17462
1710324000000|2024-03-13 10:00:00|8124.8|8123.8|8129|8128|8133|8132|8122|8121|7812
1710327600000|2024-03-13 11:00:00|8129.3|8128.3|8128.8|8127.8|8138|8137|8122.5|8121.5|4311
1710331200000|2024-03-13 12:00:00|8129.3|8128.3|8132|8131|8132.3|8131.3|8118.8|8117.8|7199
1710334800000|2024-03-13 13:00:00|8131.8|8130.8|8147|8146|8148.8|8147.8|8129.5|8128.5|4565
1710338400000|2024-03-13 14:00:00|8148.5|8147.5|8143.3|8142.3|8157.8|8156.8|8139.3|8138.3|4345
1710342000000|2024-03-13 15:00:00|8142.8|8141.8|8145.6|8144.6|8150.6|8149.6|8138.9|8137.9|3079
1710345600000|2024-03-13 16:00:00|8144.9|8143.9|8149.9|8147.9|8155.6|8153.6|8139.4|8137.4|13693
1710349200000|2024-03-13 17:00:00|8149.6|8147.6|8148.1|8146.1|8154.6|8152.6|8144.1|8142.1|1355
1710352800000|2024-03-13 18:00:00|8147.9|8145.9|8144.6|8142.6|8151.4|8149.4|8143.1|8141.1|468
1710356400000|2024-03-13 19:00:00|8144.4|8142.4|8139.6|8137.6|8146.9|8144.9|8128.4|8126.4|1070
1710360000000|2024-03-13 20:00:00|8139.4|8137.4|8142.4|8140.4|8143.6|8141.6|8137.9|8135.9|212
1710363600000|2024-03-13 21:00:00|8143.4|8139.4|8143.7|8139.7|8143.8|8139.8|8142.4|8138.4|1704
1710367200000|2024-03-13 22:00:00|8143.6|8139.6|8141.2|8137.2|8144.6|8140.6|8139.3|8135.3|0
1710370800000|2024-03-13 23:00:00|8141.4|8137.4|8147.8|8143.8|8148.5|8144.5|8140.9|8136.9|0
1710374400000|2024-03-14 00:00:00|8147.3|8143.3|8137.7|8134.7|8147.3|8143.3|8134.3|8131.3|0
1710378000000|2024-03-14 01:00:00|8136.1|8133.1|8139.6|8136.6|8139.6|8136.6|8134.5|8131.5|0
1710381600000|2024-03-14 02:00:00|8139.5|8136.5|8134.6|8131.6|8141.1|8138.1|8134.6|8131.6|0
1710385200000|2024-03-14 03:00:00|8134.5|8131.5|8134.8|8131.8|8136.2|8133.2|8131.5|8128.5|0
1710388800000|2024-03-14 04:00:00|8134|8131|8140.1|8137.1|8140.9|8137.9|8133.2|8130.2|0
1710392400000|2024-03-14 05:00:00|8140|8137|8140.1|8137.1|8143.3|8140.3|8138.5|8135.5|0
1710396000000|2024-03-14 06:00:00|8139.3|8136.3|8151.4|8148.4|8151.5|8148.5|8138.5|8135.5|0
1710399600000|2024-03-14 07:00:00|8151.3|8148.3|8153.3|8151.3|8156.3|8154.3|8134.3|8132.3|1199
1710403200000|2024-03-14 08:00:00|8152.8|8151.8|8202.5|8201.5|8203.5|8202.5|8152.8|8151.8|6359
1710406800000|2024-03-14 09:00:00|8202.8|8201.8|8208.8|8207.8|8210.8|8209.8|8191.8|8190.8|3854
1710410400000|2024-03-14 10:00:00|8208.5|8207.5|8210.3|8209.3|8215.5|8214.5|8202.3|8201.3|3531
1710414000000|2024-03-14 11:00:00|8210|8209|8203.8|8202.8|8219.3|8218.3|8199|8198|2112
1710417600000|2024-03-14 12:00:00|8204|8203|8198.6|8197.6|8208|8207|8194.8|8193.8|2109
1710421200000|2024-03-14 13:00:00|8198.4|8197.4|8168.6|8167.6|8203.4|8202.4|8167.4|8166.4|4844
1710424800000|2024-03-14 14:00:00|8168.4|8167.4|8156.9|8155.9|8180.6|8179.6|8152.6|8151.6|6593
1710428400000|2024-03-14 15:00:00|8156.6|8155.6|8164|8163|8166.3|8165.3|8154.9|8153.9|4543
1710432000000|2024-03-14 16:00:00|8163.8|8162.8|8156.8|8154.8|8169.3|8167.3|8156.5|8154.5|6037
1710435600000|2024-03-14 17:00:00|8157.3|8155.3|8158|8156|8158.8|8156.8|8141|8139|1744
1710439200000|2024-03-14 18:00:00|8157.5|8155.5|8150|8148|8162.8|8160.8|8149|8147|598
1710442800000|2024-03-14 19:00:00|8149.8|8147.8|8159.5|8157.5|8159.5|8157.5|8130.8|8128.8|1242
1710446400000|2024-03-14 20:00:00|8159.3|8157.3|8154.3|8152.3|8159.5|8157.5|8151.8|8149.8|263
1710450000000|2024-03-14 21:00:00|8154|8152|8150.6|8146.6|8156.4|8152.4|8149.9|8145.9|0
1710453600000|2024-03-14 22:00:00|8150.7|8146.7|8151.9|8147.9|8155.9|8151.9|8150.7|8146.7|0
1710457200000|2024-03-14 23:00:00|8152|8148|8148.5|8144.5|8152.3|8148.3|8143.2|8139.2|0
1710460800000|2024-03-15 00:00:00|8148.2|8144.2|8157|8154|8161.8|8158.8|8148.1|8144.1|0
1710464400000|2024-03-15 01:00:00|8156.9|8153.9|8160|8157|8174.6|8171.6|8150.4|8147.4|0
1710468000000|2024-03-15 02:00:00|8158.4|8155.4|8156.8|8153.8|8161.6|8158.6|8151.9|8148.9|0
1710471600000|2024-03-15 03:00:00|8158.4|8155.4|8161.6|8158.6|8163.3|8160.3|8156.7|8153.7|0
1710475200000|2024-03-15 04:00:00|8160|8157|8152.8|8149.8|8161.6|8158.6|8151.2|8148.2|0
1710478800000|2024-03-15 05:00:00|8154.4|8151.4|8149.8|8146.8|8158.6|8155.6|8146.5|8143.5|0
1710482400000|2024-03-15 06:00:00|8153.6|8150.6|8146.4|8143.4|8157|8154|8144.8|8141.8|0
1710486000000|2024-03-15 07:00:00|8146.9|8142.9|8157.3|8155.3|8175.6|8173.6|8146.9|8142.9|2524
1710489600000|2024-03-15 08:00:00|8156.8|8154.8|8165.7|8164.7|8176.4|8175.4|8156.3|8154.8|7456
1710493200000|2024-03-15 09:00:00|8166.2|8165.2|8186.2|8185.2|8187.7|8186.7|8159.9|8158.9|3665
1710496800000|2024-03-15 10:00:00|8185.9|8184.9|8191.4|8190.4|8203.4|8202.4|8180.4|8179.4|4820
1710500400000|2024-03-15 11:00:00|8191.2|8190.2|8209.2|8208.2|8211.7|8210.7|8183.7|8182.7|3501
1710504000000|2024-03-15 12:00:00|8209.4|8208.4|8204|8203|8211.7|8210.7|8199.7|8198.7|3587
1710507600000|2024-03-15 13:00:00|8203.7|8202.7|8196.2|8195.2|8207.2|8206.2|8190|8189|4202
1710511200000|2024-03-15 14:00:00|8196.5|8195.5|8211|8210|8211.5|8210.5|8192.2|8191.2|9064
1710514800000|2024-03-15 15:00:00|8211.5|8210.5|8199.2|8198.2|8214.4|8213.4|8197.9|8196.9|4917
1710518400000|2024-03-15 16:00:00|8198.9|8197.9|8163|8161|8201.2|8200.2|8157.2|8155.2|16588
1710522000000|2024-03-15 17:00:00|8163.2|8161.2|8179.2|8177.2|8179.5|8177.5|8160.7|8158.7|1718
1710525600000|2024-03-15 18:00:00|8179|8177|8182|8180|8186.5|8184.5|8173.5|8171.5|655
1710529200000|2024-03-15 19:00:00|8182.2|8180.2|8186.2|8184.2|8186.5|8184.5|8177.2|8175.2|739
1710532800000|2024-03-15 20:00:00|8185.7|8183.7|8190.2|8188.2|8190.2|8188.2|8185.2|8183.2|379
1710712800000|2024-03-17 22:00:00|8192.5|8188.5|8194.1|8190.1|8203.5|8199.5|8192|8188|0
1710716400000|2024-03-17 23:00:00|8194.4|8190.4|8195|8191|8197.2|8193.2|8190.3|8186.3|0
1710720000000|2024-03-18 00:00:00|8194.6|8190.6|8186.8|8183.8|8194.6|8190.6|8183.3|8180.3|0
1710723600000|2024-03-18 01:00:00|8188.4|8185.4|8190.6|8187.6|8190.6|8187.6|8180.6|8177.6|0
1710727200000|2024-03-18 02:00:00|8190.7|8187.7|8190.9|8187.9|8192.6|8189.6|8187.3|8184.3|0
1710730800000|2024-03-18 03:00:00|8192.6|8189.6|8192.7|8189.7|8194.3|8191.3|8191|8188|0
1710734400000|2024-03-18 04:00:00|8192.6|8189.6|8196.1|8193.1|8197.6|8194.6|8191|8188|0
1710738000000|2024-03-18 05:00:00|8196|8193|8200.1|8197.1|8200.1|8197.1|8196|8193|0
1710741600000|2024-03-18 06:00:00|8200|8197|8198.9|8195.9|8203.3|8200.3|8198.9|8195.9|0
1710745200000|2024-03-18 07:00:00|8199.4|8195.4|8175.7|8173.7|8199.4|8195.4|8175.7|8173.7|1618
1710748800000|2024-03-18 08:00:00|8175.2|8174.2|8176.4|8175.4|8184|8183|8153|8152|7179
1710752400000|2024-03-18 09:00:00|8176.1|8175.1|8176.6|8175.6|8184.4|8183.4|8158.1|8157.1|2858
1710756000000|2024-03-18 10:00:00|8176.9|8175.9|8168.1|8167.1|8182.6|8181.6|8164.6|8163.6|1610
1710759600000|2024-03-18 11:00:00|8168.4|8167.4|8175.1|8174.1|8184.9|8183.9|8166.4|8165.4|1365
1710763200000|2024-03-18 12:00:00|8175.4|8174.4|8166|8165|8184.1|8183.1|8162.2|8161.2|2284
1710766800000|2024-03-18 13:00:00|8165.7|8164.7|8147.7|8146.7|8172.7|8171.7|8146.2|8145.2|3436
1710770400000|2024-03-18 14:00:00|8148|8147|8143|8142|8154|8153|8134|8133|3892
1710774000000|2024-03-18 15:00:00|8143.2|8142.2|8148.2|8147.2|8149.5|8148.5|8136.7|8135.7|3245
1710777600000|2024-03-18 16:00:00|8148|8147|8142|8140|8156|8155|8142|8140|7089
1710781200000|2024-03-18 17:00:00|8142.2|8140.2|8146|8144|8148.2|8146.2|8138.5|8136.5|906
1710784800000|2024-03-18 18:00:00|8146.2|8144.2|8150.7|8148.7|8153.7|8151.7|8143.7|8141.7|718
1710788400000|2024-03-18 19:00:00|8150.5|8148.5|8148.2|8146.2|8153.7|8151.7|8143.7|8141.7|829
1710792000000|2024-03-18 20:00:00|8148.5|8146.5|8148.5|8146.5|8150|8148|8146.5|8144.5|302
1710795600000|2024-03-18 21:00:00|8149.5|8145.5|8147.2|8143.2|8151.1|8147.1|8145.4|8141.4|0
1710799200000|2024-03-18 22:00:00|8146.9|8142.9|8140.4|8136.4|8150.5|8146.5|8136.6|8132.6|0
1710802800000|2024-03-18 23:00:00|8140.6|8136.6|8142.6|8138.6|8143.7|8139.7|8136.6|8132.6|0
1710806400000|2024-03-19 00:00:00|8142.7|8138.7|8137.9|8134.9|8145.2|8142.2|8133.8|8130.8|0
1710810000000|2024-03-19 01:00:00|8137.8|8134.8|8136.8|8133.8|8139.5|8136.5|8126.3|8123.3|0
1710813600000|2024-03-19 02:00:00|8136.9|8133.9|8141.4|8138.4|8146.7|8143.7|8136.8|8133.8|0
1710817200000|2024-03-19 03:00:00|8141.3|8138.3|8140.1|8137.1|8148.4|8145.4|8133.4|8130.4|0
1710820800000|2024-03-19 04:00:00|8141.7|8138.7|8145.4|8142.4|8150.2|8147.2|8138.4|8135.4|0
1710824400000|2024-03-19 05:00:00|8144.6|8141.6|8142.5|8139.5|8144.6|8141.6|8137.2|8134.2|0
1710828000000|2024-03-19 06:00:00|8144.1|8141.1|8138|8135|8144.1|8141.1|8131|8128|0
1710831600000|2024-03-19 07:00:00|8136.4|8133.4|8148.4|8146.4|8151.9|8149.9|8134.8|8131.3|1223
1710835200000|2024-03-19 08:00:00|8147.9|8146.9|8153.1|8152.1|8164.1|8163.1|8138.2|8137.2|6493
1710838800000|2024-03-19 09:00:00|8153.8|8152.8|8168.8|8167.8|8173.8|8172.8|8150.1|8149.1|2279
1710842400000|2024-03-19 10:00:00|8169.1|8168.1|8171.8|8170.8|8184.6|8183.6|8164.8|8163.8|3246
1710846000000|2024-03-19 11:00:00|8171.6|8170.6|8172.6|8171.6|8173.3|8172.3|8159.1|8158.1|1900
1710849600000|2024-03-19 12:00:00|8172.3|8171.3|8188.4|8187.4|8189.9|8188.9|8165.1|8164.1|2441
1710853200000|2024-03-19 13:00:00|8188.1|8187.1|8192.4|8191.4|8192.9|8191.9|8180.6|8179.6|3411
1710856800000|2024-03-19 14:00:00|8191.4|8190.4|8182.9|8181.9|8192.4|8191.4|8177.9|8176.9|3039
1710860400000|2024-03-19 15:00:00|8183.1|8182.1|8194.9|8193.9|8195.7|8194.7|8178.6|8177.6|2692
1710864000000|2024-03-19 16:00:00|8194.7|8193.7|8197.2|8195.2|8202.4|8201.4|8191.2|8190.2|7525
1710867600000|2024-03-19 17:00:00|8197.4|8195.4|8155.4|8153.4|8198.2|8196.2|8152.7|8150.7|6907
1710871200000|2024-03-19 18:00:00|8155.7|8153.7|8147.2|8145.2|8156.4|8154.4|8145.2|8143.2|1479
1710874800000|2024-03-19 19:00:00|8146.9|8144.9|8141.9|8139.9|8148.7|8146.7|8135.7|8133.7|1741
1710878400000|2024-03-19 20:00:00|8142.2|8140.2|8146.4|8144.4|8151.7|8149.7|8141.9|8139.9|362
1710882000000|2024-03-19 21:00:00|8146.2|8144.2|8149.6|8145.6|8151.2|8147.2|8146.2|8144.2|0
1710885600000|2024-03-19 22:00:00|8148.6|8144.6|8149.7|8145.7|8150.9|8146.9|8147.7|8143.7|0
1710889200000|2024-03-19 23:00:00|8149.9|8145.9|8146.6|8142.6|8151.4|8147.4|8146.6|8142.6|0
1710892800000|2024-03-20 00:00:00|8146.1|8142.1|8136.9|8133.9|8147.7|8143.9|8136|8133|0
1710896400000|2024-03-20 01:00:00|8138.5|8135.5|8131.3|8128.3|8140.1|8137.1|8127.5|8124.5|0
1710900000000|2024-03-20 02:00:00|8132.9|8129.9|8132.9|8129.9|8133|8130|8129.5|8126.5|0
1710903600000|2024-03-20 03:00:00|8131.3|8128.3|8134.7|8131.7|8136.1|8133.1|8131.3|8128.3|0
1710907200000|2024-03-20 04:00:00|8133.1|8130.1|8133.1|8130.1|8136.4|8133.4|8133.1|8130.1|0
1710910800000|2024-03-20 05:00:00|8133|8130|8136.9|8133.9|8138.5|8135.5|8131.4|8128.4|0
1710914400000|2024-03-20 06:00:00|8136.8|8133.8|8136.8|8133.8|8142|8139|8136.8|8133.8|0
1710918000000|2024-03-20 07:00:00|8136.9|8133.9|8121.3|8119.3|8147.1|8145.1|8121.3|8119.3|2648
1710921600000|2024-03-20 08:00:00|8120.8|8119.8|8142.4|8141.4|8144.8|8143.8|8117.3|8116.3|9159
1710925200000|2024-03-20 09:00:00|8142.7|8141.7|8145.7|8144.7|8146.7|8145.7|8129.4|8128.4|3061
1710928800000|2024-03-20 10:00:00|8145.4|8144.4|8156.7|8155.7|8160.7|8159.7|8140.4|8139.4|2586
1710932400000|2024-03-20 11:00:00|8156.2|8155.2|8156.9|8155.9|8165.9|8164.9|8154.2|8153.2|2002
1710936000000|2024-03-20 12:00:00|8157.2|8156.2|8153.6|8152.6|8158.2|8157.2|8146.4|8145.4|1879
1710939600000|2024-03-20 13:00:00|8153.4|8152.4|8161.4|8160.4|8162.9|8161.9|8145.9|8144.9|3463
1710943200000|2024-03-20 14:00:00|8161.9|8160.9|8160.9|8159.9|8165.4|8164.4|8152.4|8151.4|3149
1710946800000|2024-03-20 15:00:00|8160.6|8159.6|8154.5|8153.5|8169.4|8168.4|8148.5|8147.5|2768
1710950400000|2024-03-20 16:00:00|8154.2|8153.2|8167.5|8165.5|8169|8167|8153.5|8152.5|5749
1710954000000|2024-03-20 17:00:00|8167|8165|8165.5|8163.5|8167.7|8165.7|8158.2|8156.2|1127
1710957600000|2024-03-20 18:00:00|8165.2|8163.2|8205.5|8203.5|8209.7|8207.7|8165.2|8163.2|2511
1710961200000|2024-03-20 19:00:00|8205.7|8203.7|8218.5|8216.5|8226.2|8224.2|8203.2|8201.2|1583
1710964800000|2024-03-20 20:00:00|8217.7|8215.7|8216.2|8214.2|8224.2|8222.2|8214.7|8212.7|711
1710968400000|2024-03-20 21:00:00|8217.8|8213.8|8215.1|8211.1|8217.8|8213.8|8211.4|8207.4|0
1710972000000|2024-03-20 22:00:00|8216.1|8212.1|8222.8|8218.8|8223.3|8219.3|8214.3|8210.3|0
1710975600000|2024-03-20 23:00:00|8222.7|8218.7|8230.8|8226.8|8232.8|8228.8|8222.1|8218.1|0
1710979200000|2024-03-21 00:00:00|8230.4|8226.4|8222.8|8219.8|8230.4|8226.4|8214.7|8211.7|0
1710982800000|2024-03-21 01:00:00|8222.7|8219.7|8225.9|8222.9|8229.2|8226.2|8221.1|8218.1|0
1710986400000|2024-03-21 02:00:00|8224.3|8221.3|8234.5|8231.5|8236.2|8233.2|8224.3|8221.3|0
1710990000000|2024-03-21 03:00:00|8232.9|8229.9|8240.3|8237.3|8241.9|8238.9|8232.9|8229.9|0
1710993600000|2024-03-21 04:00:00|8241.9|8238.9|8242.7|8239.7|8249|8246|8240.3|8237.3|0
1710997200000|2024-03-21 05:00:00|8242.6|8239.6|8243.7|8240.7|8244.2|8241.2|8242|8239|0
1711000800000|2024-03-21 06:00:00|8245.3|8242.3|8244.4|8241.4|8245.4|8242.4|8237.7|8234.7|0
1711004400000|2024-03-21 07:00:00|8244.9|8240.9|8220.5|8218.5|8249|8247|8218.7|8216.7|3513
1711008000000|2024-03-21 08:00:00|8220|8219|8192.3|8191.3|8231.2|8230.2|8190.6|8189.6|9722
1711011600000|2024-03-21 09:00:00|8192.6|8191.6|8159.1|8158.1|8193.6|8192.6|8158.3|8157.3|4039
1711015200000|2024-03-21 10:00:00|8159.3|8158.3|8143.1|8142.1|8164.6|8163.6|8142.1|8141.1|3417
1711018800000|2024-03-21 11:00:00|8143.6|8142.6|8155.8|8154.8|8157.1|8156.1|8138.3|8137.3|2999
1711022400000|2024-03-21 12:00:00|8156.6|8155.6|8156.2|8155.2|8164.8|8163.8|8153.9|8152.9|2831
1711026000000|2024-03-21 13:00:00|8154.7|8153.7|8172.2|8171.2|8179.2|8178.2|8151.7|8150.7|4559
1711029600000|2024-03-21 14:00:00|8171.4|8170.4|8179.2|8178.2|8186.7|8185.7|8162.7|8161.7|3759
1711033200000|2024-03-21 15:00:00|8179.7|8178.7|8180.2|8179.2|8184.2|8183.2|8172.9|8171.9|4204
1711036800000|2024-03-21 16:00:00|8180.7|8179.7|8179.2|8177.2|8183.2|8181.4|8173.7|8172.4|8402
1711040400000|2024-03-21 17:00:00|8178.7|8176.7|8171.7|8169.7|8181.2|8179.2|8171.2|8169.2|1306
1711044000000|2024-03-21 18:00:00|8171.4|8169.4|8170.9|8168.9|8177.2|8175.2|8165.7|8163.7|1011
1711047600000|2024-03-21 19:00:00|8171.2|8169.2|8170.9|8168.9|8175.2|8173.2|8169.7|8167.7|982
1711051200000|2024-03-21 20:00:00|8171.2|8169.2|8171.7|8169.7|8172.9|8170.9|8170.2|8168.2|190
1711054800000|2024-03-21 21:00:00|8173.2|8169.2|8170.7|8166.7|8173.3|8169.3|8169.3|8165.3|0
1711058400000|2024-03-21 22:00:00|8170.6|8166.6|8174.4|8170.4|8174.9|8170.9|8167.3|8163.3|0
1711062000000|2024-03-21 23:00:00|8174.2|8170.2|8175.2|8171.2|8176.1|8172.1|8171.9|8167.9|0
1711065600000|2024-03-22 00:00:00|8175.7|8171.7|8174.4|8171.4|8176.9|8172.9|8166.4|8163.4|0
1711069200000|2024-03-22 01:00:00|8172.8|8169.8|8167.8|8164.8|8179.2|8176.2|8166.2|8163.2|0
1711072800000|2024-03-22 02:00:00|8167.7|8164.7|8158.7|8155.7|8170.1|8167.1|8158.7|8155.7|0
1711076400000|2024-03-22 03:00:00|8158.8|8155.8|8158|8155|8160.4|8157.4|8156.2|8153.2|0
1711080000000|2024-03-22 04:00:00|8159|8156|8164.2|8161.2|8167.1|8164.1|8159|8156|0
1711083600000|2024-03-22 05:00:00|8165.8|8162.8|8167.4|8164.4|8170.6|8167.6|8165.8|8162.8|0
1711087200000|2024-03-22 06:00:00|8165.8|8162.8|8157.4|8154.4|8169.6|8166.6|8157.4|8154.4|0
1711090800000|2024-03-22 07:00:00|8158.2|8155.2|8159.2|8157.2|8164.2|8162.2|8146.5|8144.5|1553
1711094400000|2024-03-22 08:00:00|8158.7|8157.7|8162.2|8161.2|8165|8164|8147.7|8146.7|7099
1711098000000|2024-03-22 09:00:00|8162|8161|8168.5|8167.5|8173.2|8172.2|8157.5|8156.5|2980
1711101600000|2024-03-22 10:00:00|8168.7|8167.7|8165|8164|8179.5|8178.5|8162|8161|2822
1711105200000|2024-03-22 11:00:00|8164.7|8163.7|8142.5|8141.5|8173|8172|8142.2|8141.2|2314
1711108800000|2024-03-22 12:00:00|8143.2|8142.2|8154.3|8153.3|8155.6|8154.6|8129|8128|11889
1711112400000|2024-03-22 13:00:00|8154.6|8153.6|8140.1|8139.1|8168.1|8167.1|8139.6|8138.6|7833
1711116000000|2024-03-22 14:00:00|8140.3|8139.3|8142.6|8141.6|8147.3|8146.3|8133.3|8132.3|5420
1711119600000|2024-03-22 15:00:00|8143.1|8142.1|8149.6|8148.6|8153.6|8152.6|8142.1|8141.1|2926
1711123200000|2024-03-22 16:00:00|8149.1|8148.1|8159.1|8157.1|8160.6|8158.6|8148.1|8146.1|5414
1711126800000|2024-03-22 17:00:00|8158.8|8156.8|8166.1|8164.1|8167.1|8165.1|8158.1|8156.1|905
1711130400000|2024-03-22 18:00:00|8165.8|8163.8|8162.6|8160.6|8166.6|8164.6|8158.1|8156.1|665
1711134000000|2024-03-22 19:00:00|8162.3|8160.3|8157.1|8155.1|8163.1|8161.1|8151.8|8149.8|705
1711137600000|2024-03-22 20:00:00|8157.3|8155.3|8154.1|8152.1|8157.8|8155.8|8152.1|8150.1|308
1711317600000|2024-03-24 22:00:00|8160.3|8156.3|8155.6|8151.6|8161.4|8157.4|8152.8|8148.8|0
1711321200000|2024-03-24 23:00:00|8155.7|8151.7|8161|8157|8161.4|8157.4|8153.2|8149.2|0
1711324800000|2024-03-25 00:00:00|8161.2|8157.2|8163.4|8160.4|8166.6|8163.6|8159|8155|0
1711328400000|2024-03-25 01:00:00|8163.3|8160.3|8165|8162|8169.9|8166.9|8161.7|8158.7|0
1711332000000|2024-03-25 02:00:00|8163.4|8160.4|8161.8|8158.8|8168.2|8165.2|8158.5|8155.5|0
1711335600000|2024-03-25 03:00:00|8161.7|8158.7|8160.1|8157.1|8161.8|8158.8|8156.9|8153.9|0
1711339200000|2024-03-25 04:00:00|8158.5|8155.5|8158.4|8155.4|8160.1|8157.1|8156.9|8153.9|0
1711342800000|2024-03-25 05:00:00|8156.8|8153.8|8153.5|8150.5|8160|8157|8151.9|8148.9|0
1711346400000|2024-03-25 06:00:00|8151.9|8148.9|8149.6|8146.6|8151.9|8148.9|8144.7|8141.7|0
1711350000000|2024-03-25 07:00:00|8150.1|8146.1|8142.9|8140.9|8153.6|8151.6|8142.1|8140.1|1195
1711353600000|2024-03-25 08:00:00|8142.4|8141.4|8143.1|8142.1|8161.4|8160.4|8137.9|8136.9|4911
1711357200000|2024-03-25 09:00:00|8142.4|8141.4|8117.6|8116.6|8143.1|8142.1|8117.6|8116.6|3610
1711360800000|2024-03-25 10:00:00|8117.4|8116.4|8119.1|8118.1|8122.4|8121.4|8099.6|8098.6|6435
1711364400000|2024-03-25 11:00:00|8118.9|8117.9|8114.6|8113.6|8125.4|8124.4|8111.9|8110.9|2546
1711368000000|2024-03-25 12:00:00|8114.9|8113.9|8123.7|8122.7|8128.9|8127.9|8111.1|8110.1|1632
1711371600000|2024-03-25 13:00:00|8124|8123|8149.5|8148.5|8149.5|8148.5|8123.7|8122.7|2737
1711375200000|2024-03-25 14:00:00|8149.2|8148.2|8164|8163|8166.2|8165.2|8149|8148|5094
1711378800000|2024-03-25 15:00:00|8164.2|8163.2|8154.2|8153.2|8166.7|8165.7|8153.2|8152.2|4134
1711382400000|2024-03-25 16:00:00|8154.4|8153.4|8158.7|8156.7|8162.7|8160.7|8150.2|8149.2|10657
1711386000000|2024-03-25 17:00:00|8158.4|8156.4|8157.7|8155.7|8159.4|8157.4|8154.7|8152.7|910
1711389600000|2024-03-25 18:00:00|8157.4|8155.4|8157.4|8155.4|8167.7|8165.7|8156.7|8154.7|1270
1711393200000|2024-03-25 19:00:00|8157.2|8155.2|8148.9|8146.9|8158.4|8156.4|8143.7|8141.7|1241
1711396800000|2024-03-25 20:00:00|8149.2|8147.2|8152.7|8150.7|8153.4|8151.4|8148.2|8146.2|174
1711400400000|2024-03-25 21:00:00|8153.9|8149.9|8153.8|8149.8|8153.9|8149.9|8152.6|8148.6|0
1711404000000|2024-03-25 22:00:00|8154.2|8150.2|8156.9|8152.9|8160.3|8156.3|8154.1|8150.1|0
1711407600000|2024-03-25 23:00:00|8157.5|8153.5|8159.5|8155.5|8160.6|8156.6|8155.7|8151.7|0
1711411200000|2024-03-26 00:00:00|8159.2|8155.2|8166|8163|8167.7|8164.7|8158.3|8154.3|0
1711414800000|2024-03-26 01:00:00|8164.4|8161.4|8164.4|8161.4|8170.4|8167.4|8164.4|8161.4|0
1711418400000|2024-03-26 02:00:00|8162.8|8159.8|8161.1|8158.1|8166.1|8163.1|8161.1|8158.1|0
1711422000000|2024-03-26 03:00:00|8159.5|8156.5|8152.9|8149.9|8161.1|8158.1|8149.6|8146.6|0
1711425600000|2024-03-26 04:00:00|8153|8150|8156.2|8153.2|8159.4|8156.4|8152.9|8149.9|0
1711429200000|2024-03-26 05:00:00|8156.1|8153.1|8164.4|8161.4|8166|8163|8156.1|8153.1|0
1711432800000|2024-03-26 06:00:00|8162.8|8159.8|8169.4|8166.4|8170.8|8167.8|8159.5|8156.5|0
1711436400000|2024-03-26 07:00:00|8168.6|8165.6|8163.8|8161.8|8179.3|8177.3|8159.6|8157.6|1743
1711440000000|2024-03-26 08:00:00|8164.1|8162.1|8139.3|8138.3|8164.1|8163.1|8135.8|8134.8|4806
1711443600000|2024-03-26 09:00:00|8139.5|8138.5|8164.3|8163.3|8164.5|8163.5|8137.5|8136.5|2579
1711447200000|2024-03-26 10:00:00|8164.5|8163.5|8165|8164|8178.3|8177.3|8158.3|8157.3|2591
1711450800000|2024-03-26 11:00:00|8164.8|8163.8|8174.5|8173.5|8176.3|8175.3|8161|8160|1729
1711454400000|2024-03-26 12:00:00|8174.3|8173.3|8179|8178|8184.5|8183.5|8169.3|8168.3|2030
1711458000000|2024-03-26 13:00:00|8178.8|8177.8|8176.5|8175.5|8181.8|8180.8|8165.3|8164.3|2457
1711461600000|2024-03-26 14:00:00|8176.3|8175.3|8182|8181|8189.3|8188.3|8173.3|8172.3|3208
1711465200000|2024-03-26 15:00:00|8182.3|8181.3|8171.2|8170.2|8184|8183|8166.2|8165.2|3821
1711468800000|2024-03-26 16:00:00|8171.4|8170.4|8187.2|8185.2|8192.7|8190.7|8171.2|8170.2|7647
1711472400000|2024-03-26 17:00:00|8186.7|8184.7|8181.2|8179.2|8188.4|8186.4|8177.9|8175.9|1135
1711476000000|2024-03-26 18:00:00|8181.4|8179.4|8183.2|8181.2|8185.7|8183.7|8180.9|8178.9|242
1711479600000|2024-03-26 19:00:00|8183.4|8181.4|8165.9|8163.9|8183.4|8181.4|8164.2|8162.2|821
1711483200000|2024-03-26 20:00:00|8165.7|8163.7|8174.2|8172.2|8175.7|8173.7|8165.7|8163.7|237
1711486800000|2024-03-26 21:00:00|8173.9|8171.9|8177.9|8173.9|8178.3|8174.3|8173.9|8171.4|0
1711490400000|2024-03-26 22:00:00|8177.8|8173.8|8177.8|8173.8|8178.6|8174.6|8174.4|8170.4|0
1711494000000|2024-03-26 23:00:00|8177.6|8173.6|8181.4|8177.4|8181.6|8177.6|8176.1|8172.1|0
1711497600000|2024-03-27 00:00:00|8181.6|8177.6|8185.1|8182.1|8186.9|8183.9|8177.6|8174.6|0
1711501200000|2024-03-27 01:00:00|8185.2|8182.2|8183.6|8180.6|8186.8|8183.8|8180.3|8177.3|0
1711504800000|2024-03-27 02:00:00|8182|8179|8185.1|8182.1|8188.4|8185.4|8182|8179|0
1711508400000|2024-03-27 03:00:00|8185.2|8182.2|8186.9|8183.9|8188.5|8185.5|8185.1|8182.1|0
1711512000000|2024-03-27 04:00:00|8188.5|8185.5|8192.9|8189.9|8193.7|8190.7|8188.5|8185.5|0
1711515600000|2024-03-27 05:00:00|8193.7|8190.7|8189.7|8186.7|8194.6|8191.6|8189.6|8186.6|0
1711519200000|2024-03-27 06:00:00|8188.1|8185.1|8187.9|8184.9|8192.8|8189.8|8186.4|8183.4|0
1711522800000|2024-03-27 07:00:00|8186.3|8183.3|8180.9|8178.9|8193.2|8191.2|8177.7|8175.7|831
1711526400000|2024-03-27 08:00:00|8180.4|8179.4|8175.1|8174.1|8191.9|8190.9|8174.1|8173.1|5551
1711530000000|2024-03-27 09:00:00|8175.6|8174.6|8185.6|8184.6|8188.4|8187.4|8173.9|8172.9|1917
1711533600000|2024-03-27 10:00:00|8185.9|8184.9|8195.1|8194.1|8199.1|8198.1|8181.6|8180.6|1865
1711537200000|2024-03-27 11:00:00|8195.4|8194.4|8205.6|8204.6|8210.1|8209.1|8193.4|8192.4|3173
1711540800000|2024-03-27 12:00:00|8205.4|8204.4|8221.1|8220.1|8221.9|8220.9|8204.6|8203.6|2370
1711544400000|2024-03-27 13:00:00|8221.9|8220.9|8218.4|8217.4|8225.4|8224.4|8210.6|8209.6|5075
1711548000000|2024-03-27 14:00:00|8220.1|8219.1|8219.6|8218.6|8231.9|8230.9|8211.9|8210.9|4261
1711551600000|2024-03-27 15:00:00|8218.6|8217.6|8205.8|8204.8|8222.3|8221.3|8205.8|8204.8|3291
1711555200000|2024-03-27 16:00:00|8205.5|8204.5|8208.3|8206.3|8212.5|8210.5|8195|8194|6970
1711558800000|2024-03-27 17:00:00|8208|8206|8208.5|8206.5|8212.8|8210.8|8205.3|8203.3|1668
1711562400000|2024-03-27 18:00:00|8208.8|8206.8|8212.8|8210.8|8217.3|8215.3|8207.8|8205.8|359
1711566000000|2024-03-27 19:00:00|8212.5|8210.5|8230.8|8228.8|8231.8|8229.8|8208|8206|813
1711569600000|2024-03-27 20:00:00|8230.5|8228.5|8230.8|8228.8|8233.5|8231.5|8228.5|8226.5|282
1711573200000|2024-03-27 21:00:00|8230.5|8228.5|8231.5|8227.5|8232.1|8228.5|8229.2|8225.2|1
1711576800000|2024-03-27 22:00:00|8230.8|8226.8|8223.9|8219.9|8230.8|8226.8|8220.9|8216.9|0
1711580400000|2024-03-27 23:00:00|8224.2|8220.2|8223.6|8219.6|8227|8223|8222.2|8218.2|0
1711584000000|2024-03-28 00:00:00|8223.1|8219.1|8233.7|8230.7|8233.8|8230.8|8223.1|8219.1|0
1711587600000|2024-03-28 01:00:00|8233.8|8230.8|8227.4|8224.4|8235.3|8232.3|8225.9|8222.9|0
1711591200000|2024-03-28 02:00:00|8225.9|8222.9|8228.5|8225.5|8230|8227|8225.2|8222.2|0
1711594800000|2024-03-28 03:00:00|8228.4|8225.4|8230|8227|8231.6|8228.6|8228.4|8225.4|0
1711598400000|2024-03-28 04:00:00|8228.4|8225.4|8231.6|8228.6|8233.2|8230.2|8228.4|8225.4|0
1711602000000|2024-03-28 05:00:00|8230|8227|8230.2|8227.2|8233.2|8230.2|8225.2|8222.2|0
1711605600000|2024-03-28 06:00:00|8228.6|8225.6|8228.8|8225.8|8230.4|8227.4|8223.7|8220.7|0
1711609200000|2024-03-28 07:00:00|8230.4|8227.4|8218.2|8216.2|8231.2|8229.2|8213.7|8211.7|1274
1711612800000|2024-03-28 08:00:00|8217.7|8216.7|8237.5|8236.5|8245.5|8244.5|8213.7|8212.7|6677
1711616400000|2024-03-28 09:00:00|8237.2|8236.2|8250|8249|8253.2|8252.2|8233.7|8232.7|2631
1711620000000|2024-03-28 10:00:00|8249.7|8248.7|8241.2|8240.2|8254.7|8253.7|8240.7|8239.7|1931
1711623600000|2024-03-28 11:00:00|8241|8240|8225.5|8224.5|8246.5|8245.5|8216.5|8215.5|2884
1711627200000|2024-03-28 12:00:00|8224.7|8223.7|8223.8|8222.8|8232.3|8231.3|8219|8218|2346
1711630800000|2024-03-28 13:00:00|8224.3|8223.3|8217.5|8216.5|8228.8|8227.8|8214.8|8213.8|2571
1711634400000|2024-03-28 14:00:00|8217.8|8216.8|8216|8215|8220.8|8219.8|8210|8209|2605
1711638000000|2024-03-28 15:00:00|8215.8|8214.8|8212.1|8211.1|8222.8|8221.8|8209.1|8208.1|2431
1711641600000|2024-03-28 16:00:00|8212.3|8211.3|8217.6|8215.6|8218.6|8216.6|8206.3|8204.3|9471
1711645200000|2024-03-28 17:00:00|8217.3|8215.3|8211.8|8209.8|8217.3|8215.3|8209.1|8207.1|690
1711648800000|2024-03-28 18:00:00|8212.1|8210.1|8221.1|8219.1|8222.1|8220.1|8209.6|8207.6|364
1711652400000|2024-03-28 19:00:00|8221.3|8219.3|8220.1|8218.1|8226.1|8224.1|8218.3|8216.3|1462
1711656000000|2024-03-28 20:00:00|8220.3|8218.3|8218.8|8216.8|8224.3|8222.3|8216.6|8214.6|144
1711659600000|2024-03-28 21:00:00|8219.6|8214.8|8219.6|8215.6|8219.6|8215.6|8219.5|8214.8|0
1711922400000|2024-03-31 22:00:00|8244.1|8240.1|8254.5|8250.5|8255.5|8251.5|8242.9|8238.9|0
1711926000000|2024-03-31 23:00:00|8254.3|8250.3|8263.1|8260.1|8264.6|8261.6|8254.1|8250.1|0
1711929600000|2024-04-01 00:00:00|8262.9|8259.9|8257.7|8254.7|8263.2|8260.2|8255|8252|0
1711933200000|2024-04-01 01:00:00|8257.6|8254.6|8254.9|8251.9|8259|8256|8254.6|8251.6|0
1711936800000|2024-04-01 02:00:00|8254.8|8251.8|8256|8253|8256.5|8253.5|8253.4|8250.4|0
1711940400000|2024-04-01 03:00:00|8255.6|8252.6|8262.8|8259.8|8262.8|8259.8|8254|8251|0
1711944000000|2024-04-01 04:00:00|8263|8260|8264.2|8261.2|8264.2|8261.2|8262.2|8259.2|0
1711947600000|2024-04-01 05:00:00|8263.7|8260.7|8259.7|8256.7|8264.5|8261.5|8259.2|8256.2|0
1711951200000|2024-04-01 06:00:00|8259.4|8256.4|8260.1|8256.1|8262.8|8258.8|8259.1|8255.1|0
1711954800000|2024-04-01 07:00:00|8260.3|8256.3|8264.4|8260.4|8265.3|8261.3|8260.3|8256.3|0
1711958400000|2024-04-01 08:00:00|8264.1|8260.1|8262.9|8258.9|8264.4|8260.4|8257.5|8253.5|0
1711962000000|2024-04-01 09:00:00|8263.2|8259.2|8259.9|8255.9|8263.4|8259.4|8258|8254|0
1711965600000|2024-04-01 10:00:00|8260.1|8256.1|8262.2|8258.2|8263|8259|8259.4|8255.4|0
1711969200000|2024-04-01 11:00:00|8262.1|8258.1|8253|8249|8262.1|8258.1|8250.3|8246.3|0
1711972800000|2024-04-01 12:00:00|8252.7|8248.7|8241.5|8237.5|8254.5|8250.5|8235.2|8231.2|0
1711976400000|2024-04-01 13:00:00|8242|8238|8240.1|8236.1|8244.5|8240.5|8230.2|8226.2|0
1711980000000|2024-04-01 14:00:00|8239.9|8235.9|8212.4|8208.4|8242.6|8238.6|8209.6|8205.6|0
1711983600000|2024-04-01 15:00:00|8212.7|8208.7|8196|8192|8214.1|8210.1|8195.7|8191.7|0
1711987200000|2024-04-01 16:00:00|8196.5|8192.5|8208.3|8204.3|8213.7|8209.7|8194.2|8190.2|0
1711990800000|2024-04-01 17:00:00|8208.4|8204.4|8213.8|8209.8|8213.8|8209.8|8192.9|8188.9|0
1711994400000|2024-04-01 18:00:00|8213.7|8209.7|8216.3|8212.3|8220.9|8216.9|8209.8|8205.8|0
1711998000000|2024-04-01 19:00:00|8216|8212|8227.5|8223.5|8234.7|8230.7|8212.7|8208.7|0
1712001600000|2024-04-01 20:00:00|8227.6|8223.6|8227.1|8223.1|8230.9|8226.9|8224.2|8220.2|0
1712005200000|2024-04-01 21:00:00|8226.5|8222.5|8228.3|8224.3|8228.8|8224.8|8226.5|8222.5|0
1712008800000|2024-04-01 22:00:00|8228.2|8224.2|8218.6|8214.6|8228.2|8224.2|8217.6|8213.6|0
1712012400000|2024-04-01 23:00:00|8218.5|8214.5|8217.4|8214.4|8220.2|8217.2|8212.9|8209.9|0
1712016000000|2024-04-02 00:00:00|8217.6|8214.6|8223.5|8220.5|8223.6|8220.6|8205.4|8202.4|0
1712019600000|2024-04-02 01:00:00|8221.9|8218.9|8226.6|8223.6|8226.8|8223.8|8218.6|8215.6|0
1712023200000|2024-04-02 02:00:00|8227.4|8224.4|8229.2|8226.2|8230.8|8227.8|8223.4|8220.4|0
1712026800000|2024-04-02 03:00:00|8228.4|8225.4|8222.7|8219.7|8229.2|8226.2|8221.1|8218.1|0
1712030400000|2024-04-02 04:00:00|8224.3|8221.3|8222.9|8219.9|8224.5|8221.5|8219.4|8216.4|0
1712034000000|2024-04-02 05:00:00|8221.3|8218.3|8223.6|8220.6|8224.7|8221.7|8216.4|8213.4|0
1712037600000|2024-04-02 06:00:00|8222.1|8219.1|8214.3|8212.3|8233.8|8231.8|8212.8|8210.8|2474
1712041200000|2024-04-02 07:00:00|8213.8|8212.8|8237.3|8236.3|8244|8243|8206.5|8205.5|10217
1712044800000|2024-04-02 08:00:00|8239.5|8238.5|8210.5|8209.5|8255.3|8254.3|8205.3|8204.3|5592
1712048400000|2024-04-02 09:00:00|8210.3|8209.3|8219.5|8218.5|8228.8|8227.8|8209.3|8208.3|3141
1712052000000|2024-04-02 10:00:00|8219.3|8218.3|8208.3|8207.3|8219.8|8218.8|8199.3|8198.3|2495
1712055600000|2024-04-02 11:00:00|8208|8207|8197.7|8196.7|8212.8|8211.8|8195.4|8194.4|4222
1712059200000|2024-04-02 12:00:00|8197.4|8196.4|8173.4|8172.4|8199.7|8198.7|8172.7|8171.7|6729
1712062800000|2024-04-02 13:00:00|8172.7|8171.7|8130.7|8129.7|8172.7|8171.7|8121.2|8120.2|8647
1712066400000|2024-04-02 14:00:00|8131.2|8130.2|8127.8|8126.8|8142.3|8141.3|8121|8120|7679
1712070000000|2024-04-02 15:00:00|8127.3|8126.3|8124.3|8122.3|8137.8|8136.8|8118.8|8116.8|10731
1712073600000|2024-04-02 16:00:00|8124.5|8122.5|8139.5|8137.5|8139.8|8137.8|8121.3|8119.3|2109
1712077200000|2024-04-02 17:00:00|8139.8|8137.8|8131.8|8129.8|8140.3|8138.3|8127.5|8125.5|594
1712080800000|2024-04-02 18:00:00|8131.5|8129.5|8135.5|8133.5|8138.5|8136.5|8130.8|8128.8|483
1712084400000|2024-04-02 19:00:00|8135.3|8133.3|8142.3|8140.3|8144.8|8142.8|8134.3|8132.3|1073
1712088000000|2024-04-02 20:00:00|8143.8|8139.8|8146.1|8142.1|8147.6|8143.6|8143.5|8139.5|0
1712091600000|2024-04-02 21:00:00|8146.3|8142.3|8147|8143|8147.2|8143.2|8145.2|8141.2|0
1712095200000|2024-04-02 22:00:00|8146.6|8142.6|8141|8137|8146.6|8142.6|8140.4|8136.4|0
1712098800000|2024-04-02 23:00:00|8140.7|8136.7|8138.3|8135.3|8142.2|8139.2|8137.8|8134.8|0
1712102400000|2024-04-03 00:00:00|8137.8|8134.8|8126.4|8123.4|8137.8|8134.8|8119.8|8116.8|0
1712106000000|2024-04-03 01:00:00|8124.8|8121.8|8120|8117|8134.3|8131.3|8120|8117|0
1712109600000|2024-04-03 02:00:00|8121.6|8118.6|8127.3|8124.3|8132.1|8129.1|8120|8117|0
1712113200000|2024-04-03 03:00:00|8127.4|8124.4|8132.2|8129.2|8133.8|8130.8|8125.8|8122.8|0
1712116800000|2024-04-03 04:00:00|8130.6|8127.6|8127.2|8124.2|8133.8|8130.8|8120.9|8117.9|0
1712120400000|2024-04-03 05:00:00|8128.7|8125.7|8115|8112|8132.1|8129.1|8115|8112|0
1712124000000|2024-04-03 06:00:00|8115.5|8111.5|8133.4|8131.4|8144.9|8142.9|8103.4|8101.4|2078
1712127600000|2024-04-03 07:00:00|8132.9|8131.9|8129.2|8128.2|8150.2|8149.2|8121.2|8120.2|7184
1712131200000|2024-04-03 08:00:00|8129.5|8128.5|8139.2|8138.2|8145.5|8144.5|8128|8127|3152
1712134800000|2024-04-03 09:00:00|8139|8138|8153|8152|8160.5|8159.5|8136.7|8135.7|3124
1712138400000|2024-04-03 10:00:00|8152.7|8151.7|8146.7|8145.7|8155|8154|8139|8138|1975
1712142000000|2024-04-03 11:00:00|8147|8146|8148.2|8147.2|8149.7|8148.7|8137|8136|2314
1712145600000|2024-04-03 12:00:00|8147.7|8146.7|8137|8136|8151|8150|8132.2|8131.2|2246
1712149200000|2024-04-03 13:00:00|8137.2|8136.2|8142.7|8141.7|8147.5|8146.5|8136.5|8135.5|5428
1712152800000|2024-04-03 14:00:00|8145|8144|8152.8|8151.8|8161.7|8160.7|8143.5|8142.5|7585
1712156400000|2024-04-03 15:00:00|8153.5|8152.5|8150.8|8148.8|8160.8|8158.8|8149.8|8147.8|9162
1712160000000|2024-04-03 16:00:00|8150.5|8148.5|8150.3|8148.3|8157.8|8155.8|8146|8144|4600
1712163600000|2024-04-03 17:00:00|8150.8|8148.8|8154.5|8152.5|8158.3|8156.3|8149.5|8147.5|428
1712167200000|2024-04-03 18:00:00|8154.3|8152.3|8157|8155|8157.8|8155.8|8151|8149|885
1712170800000|2024-04-03 19:00:00|8156.8|8154.8|8147.8|8145.8|8157|8155|8138|8136|953
1712174400000|2024-04-03 20:00:00|8149.2|8145.2|8152|8148|8155.3|8151.3|8145.9|8141.9|0
1712178000000|2024-04-03 21:00:00|8152.2|8148.2|8154.9|8150.9|8154.9|8150.9|8151.8|8147.8|0
1712181600000|2024-04-03 22:00:00|8154.4|8150.4|8152.1|8148.1|8154.4|8150.4|8150.1|8146.1|0
1712185200000|2024-04-03 23:00:00|8152.4|8148.4|8164.6|8161.6|8175.4|8172.4|8151.7|8147.7|0
1712188800000|2024-04-04 00:00:00|8164.5|8161.5|8160.6|8157.6|8165.4|8162.4|8157.4|8154.4|0
1712192400000|2024-04-04 01:00:00|8160.7|8157.7|8162.3|8159.3|8162.3|8159.3|8157.4|8154.4|0
1712196000000|2024-04-04 02:00:00|8162.2|8159.2|8168.6|8165.6|8168.7|8165.7|8160.7|8157.7|0
1712199600000|2024-04-04 03:00:00|8167.1|8164.1|8170.3|8167.3|8170.3|8167.3|8167|8164|0
1712203200000|2024-04-04 04:00:00|8168.7|8165.7|8170.3|8167.3|8172|8169|8168.7|8165.7|0
1712206800000|2024-04-04 05:00:00|8169.9|8166.9|8158.3|8155.3|8169.9|8166.9|8158.3|8155.3|0
1712210400000|2024-04-04 06:00:00|8156.7|8153.7|8157.2|8155.2|8162|8160|8147.5|8145.5|1155
1712214000000|2024-04-04 07:00:00|8156.7|8155.7|8168.4|8167.4|8171.2|8170.2|8142.5|8141.5|5810
1712217600000|2024-04-04 08:00:00|8168.7|8167.7|8169.7|8168.7|8191.2|8190.2|8168.7|8167.7|3617
1712221200000|2024-04-04 09:00:00|8169.4|8168.4|8158.2|8157.2|8171.2|8170.2|8156.7|8155.7|2247
1712224800000|2024-04-04 10:00:00|8157.9|8156.9|8165.7|8164.7|8166.4|8165.4|8151.9|8150.9|1835
1712228400000|2024-04-04 11:00:00|8165.9|8164.9|8155.6|8154.6|8167.9|8166.9|8146.2|8145.2|8307
1712232000000|2024-04-04 12:00:00|8156.3|8155.3|8151.1|8150.1|8156.6|8155.6|8138.3|8137.3|2226
1712235600000|2024-04-04 13:00:00|8151.3|8150.3|8158.6|8157.6|8165.1|8164.1|8147.6|8146.6|3655
1712239200000|2024-04-04 14:00:00|8158.8|8157.8|8158.8|8157.8|8164.8|8163.8|8153.3|8152.3|2931
1712242800000|2024-04-04 15:00:00|8158.3|8157.3|8158.8|8156.8|8160.3|8159.3|8150.8|8148.8|7913
1712246400000|2024-04-04 16:00:00|8158.5|8156.5|8151.8|8149.8|8160.8|8158.8|8150.8|8148.8|861
1712250000000|2024-04-04 17:00:00|8151.5|8149.5|8140|8138|8151.5|8149.5|8138.8|8136.8|645
1712253600000|2024-04-04 18:00:00|8139.8|8137.8|8060.5|8058.5|8140|8138|8054|8052|4335
1712257200000|2024-04-04 19:00:00|8060.3|8058.3|8050.8|8048.8|8068|8066|8039.5|8037.5|3175
1712260800000|2024-04-04 20:00:00|8052.9|8048.9|8054.8|8050.8|8065|8061|8046.8|8042.8|1
1712264400000|2024-04-04 21:00:00|8054.7|8050.7|8057.8|8053.8|8058.8|8054.8|8054.5|8050.5|0
1712268000000|2024-04-04 22:00:00|8057.9|8053.9|8061.8|8057.8|8071.3|8067.3|8056.9|8052.9|0
1712271600000|2024-04-04 23:00:00|8062.1|8058.1|8058.5|8054.5|8066.5|8062.5|8056.7|8053.7|0
1712275200000|2024-04-05 00:00:00|8058.4|8054.4|8054|8051|8066.8|8062.8|8042.6|8039.6|0
1712278800000|2024-04-05 01:00:00|8053.2|8050.2|8033.8|8030.8|8054.6|8051.6|8028.9|8025.9|0
1712282400000|2024-04-05 02:00:00|8033|8030|8043.8|8040.8|8043.8|8040.8|8032.2|8029.2|0
1712286000000|2024-04-05 03:00:00|8042.2|8039.2|8053.5|8050.5|8055.1|8052.1|8040.6|8037.6|0
1712289600000|2024-04-05 04:00:00|8051.9|8048.9|8053.3|8050.3|8055|8052|8048.5|8045.5|0
1712293200000|2024-04-05 05:00:00|8054.1|8051.1|8059.7|8056.7|8062.3|8059.3|8052.2|8049.2|0
1712296800000|2024-04-05 06:00:00|8061.3|8058.3|8048.2|8046.2|8063.4|8059.4|8035.7|8033.7|3359
1712300400000|2024-04-05 07:00:00|8047.7|8046.7|8053.5|8052.5|8060.7|8059.7|8041.4|8040.4|10392
1712304000000|2024-04-05 08:00:00|8053.3|8052.3|8033.5|8032.5|8060.8|8059.8|8028.5|8027.5|4003
1712307600000|2024-04-05 09:00:00|8033.8|8032.8|8040.8|8039.8|8045.3|8044.3|8024.8|8023.8|9195
1712311200000|2024-04-05 10:00:00|8041|8040|8039.3|8038.3|8047|8046|8029.3|8028.3|2446
1712314800000|2024-04-05 11:00:00|8039.5|8038.5|8024.3|8023.3|8043|8042|8024.1|8023.1|2660
1712318400000|2024-04-05 12:00:00|8024.6|8023.6|8039.1|8038.1|8048.3|8047.3|8014.1|8013.1|5989
1712322000000|2024-04-05 13:00:00|8038.8|8037.8|8044.6|8043.6|8050.1|8049.1|8025.1|8024.1|5108
1712325600000|2024-04-05 14:00:00|8044.1|8043.1|8058.9|8057.9|8059.2|8058.2|8028.1|8027.1|5864
1712329200000|2024-04-05 15:00:00|8058.7|8057.7|8066.4|8064.4|8069.7|8067.7|8049.7|8048.7|10976
1712332800000|2024-04-05 16:00:00|8066.7|8064.7|8080.2|8078.2|8080.7|8078.7|8064.7|8062.7|1365
1712336400000|2024-04-05 17:00:00|8079.9|8077.9|8057.4|8055.4|8081.7|8079.7|8054.7|8052.7|1107
1712340000000|2024-04-05 18:00:00|8057.7|8055.7|8061.9|8059.9|8072.7|8070.7|8051.4|8049.4|1410
1712343600000|2024-04-05 19:00:00|8062.2|8060.2|8072.7|8070.7|8072.7|8070.7|8061.2|8059.2|1144
1712347200000|2024-04-05 20:00:00|8072|8068|8074.7|8070.7|8074.7|8070.7|8064.1|8060.1|0
1712527200000|2024-04-07 22:00:00|8084|8080|8075.1|8071.1|8084.7|8080.7|8073.3|8069.3|0
1712530800000|2024-04-07 23:00:00|8074.8|8070.8|8079|8075|8080.1|8076.1|8074.3|8070.3|0
1712534400000|2024-04-08 00:00:00|8080.1|8076.1|8075.6|8072.6|8081.7|8077.7|8064.4|8061.4|0
1712538000000|2024-04-08 01:00:00|8075.6|8072.6|8077.9|8074.9|8082.1|8079.1|8073.1|8070.1|0
1712541600000|2024-04-08 02:00:00|8078|8075|8082|8079|8082|8079|8074.7|8071.7|0
1712545200000|2024-04-08 03:00:00|8081.9|8078.9|8064.2|8061.2|8082|8079|8058.5|8055.5|0
1712548800000|2024-04-08 04:00:00|8063.4|8060.4|8064.3|8061.3|8067.5|8064.5|8062.6|8059.6|0
1712552400000|2024-04-08 05:00:00|8065.9|8062.9|8074.6|8071.6|8076.6|8073.6|8061|8058|0
1712556000000|2024-04-08 06:00:00|8075.1|8071.1|8058.5|8056.5|8088.5|8086.5|8057.7|8055.7|2198
1712559600000|2024-04-08 07:00:00|8058|8057|8105.9|8104.9|8116.9|8115.9|8050|8049|8498
1712563200000|2024-04-08 08:00:00|8105.7|8104.7|8091.9|8090.9|8111.2|8110.2|8086.7|8085.7|4251
1712566800000|2024-04-08 09:00:00|8091.7|8090.7|8107.7|8106.7|8109.2|8108.2|8087.9|8086.9|5715
1712570400000|2024-04-08 10:00:00|8107.4|8106.4|8113.9|8112.9|8116.2|8115.2|8098.7|8097.7|2275
1712574000000|2024-04-08 11:00:00|8114.4|8113.4|8108.7|8107.7|8117.9|8116.9|8103|8102|1505
1712577600000|2024-04-08 12:00:00|8108.5|8107.5|8131.2|8130.2|8134.5|8133.5|8103.5|8102.5|2587
1712581200000|2024-04-08 13:00:00|8131|8130|8133.5|8132.5|8146.7|8145.7|8129.2|8128.2|3816
1712584800000|2024-04-08 14:00:00|8134.2|8133.2|8119.3|8118.3|8134.5|8133.5|8114.5|8113.5|4736
1712588400000|2024-04-08 15:00:00|8119|8118|8120|8118|8127.8|8126.8|8112.8|8110.8|9025
1712592000000|2024-04-08 16:00:00|8120.3|8118.3|8126.3|8124.3|8126.3|8124.3|8111.3|8109.3|1926
1712595600000|2024-04-08 17:00:00|8126.5|8124.5|8125.8|8123.8|8127.8|8125.8|8120.8|8118.8|497
1712599200000|2024-04-08 18:00:00|8126|8124|8123|8121|8126.3|8124.3|8117.3|8115.3|292
1712602800000|2024-04-08 19:00:00|8123.5|8121.5|8113.5|8111.5|8126.8|8124.8|8112.3|8110.3|796
1712606400000|2024-04-08 20:00:00|8115.3|8111.3|8120.2|8116.2|8121.8|8117.8|8115.3|8111.3|0
1712610000000|2024-04-08 21:00:00|8119.9|8115.9|8119.9|8115.9|8120.7|8116.7|8118.7|8114.7|0
1712613600000|2024-04-08 22:00:00|8121.3|8117.3|8121.5|8117.5|8124.6|8120.6|8119.8|8115.8|0
1712617200000|2024-04-08 23:00:00|8121.3|8117.3|8117.5|8113.5|8122.1|8118.1|8117.5|8113.5|0
1712620800000|2024-04-09 00:00:00|8117.8|8113.8|8106.9|8103.9|8119.5|8115.5|8106.9|8103.9|0
1712624400000|2024-04-09 01:00:00|8108.5|8105.5|8106.9|8103.9|8111.8|8108.8|8105.3|8102.3|0
1712628000000|2024-04-09 02:00:00|8106.9|8103.9|8106.9|8103.9|8108.5|8105.5|8103.7|8100.7|0
1712631600000|2024-04-09 03:00:00|8105.3|8102.3|8111.7|8108.7|8111.7|8108.7|8105.3|8102.3|0
1712635200000|2024-04-09 04:00:00|8113.3|8110.3|8116.5|8113.5|8118.1|8115.1|8111.7|8108.7|0
1712638800000|2024-04-09 05:00:00|8115|8112|8111.8|8108.8|8121.4|8118.4|8111.8|8108.8|0
1712642400000|2024-04-09 06:00:00|8110.2|8107.2|8093.5|8091.5|8114|8112|8093|8091|1415
1712646000000|2024-04-09 07:00:00|8093|8092|8087.2|8086.2|8101.8|8100.8|8081.3|8080.3|8714
1712649600000|2024-04-09 08:00:00|8087|8086|8076.7|8075.7|8095|8094|8072.5|8071.5|3166
1712653200000|2024-04-09 09:00:00|8076.5|8075.5|8073.5|8072.5|8084|8083|8067|8066|3599
1712656800000|2024-04-09 10:00:00|8072.7|8071.7|8069|8068|8081.2|8080.2|8054|8053|2877
1712660400000|2024-04-09 11:00:00|8069.2|8068.2|8090.5|8089.5|8091|8090|8069.2|8068.2|2494
1712664000000|2024-04-09 12:00:00|8090.8|8089.8|8092.3|8091.3|8104.3|8103.3|8089.8|8088.8|2916
1712667600000|2024-04-09 13:00:00|8092.5|8091.5|8062|8061|8095.8|8094.8|8052.3|8051.3|4541
1712671200000|2024-04-09 14:00:00|8061.8|8060.8|8042.9|8041.9|8069.4|8068.4|8033.1|8032.1|7937
1712674800000|2024-04-09 15:00:00|8042.4|8041.4|8054.9|8052.9|8057.4|8055.4|8038.4|8037.4|10697
1712678400000|2024-04-09 16:00:00|8054.6|8052.6|8055.1|8053.1|8065.9|8063.9|8052.9|8050.9|1332
1712682000000|2024-04-09 17:00:00|8054.9|8052.9|8052.1|8050.1|8061.9|8059.9|8052.1|8050.1|957
1712685600000|2024-04-09 18:00:00|8051.9|8049.9|8052.1|8050.1|8057.4|8055.4|8047.6|8045.6|328
1712689200000|2024-04-09 19:00:00|8051.9|8049.9|8071.1|8069.1|8075.1|8073.1|8046.1|8044.1|1451
1712692800000|2024-04-09 20:00:00|8071.6|8067.6|8077.2|8073.2|8088.1|8084.1|8068.9|8064.9|0
1712696400000|2024-04-09 21:00:00|8077.8|8073.8|8077|8073|8078.8|8074.8|8075.9|8071.9|0
1712700000000|2024-04-09 22:00:00|8077.2|8073.2|8075.2|8071.2|8078.2|8074.2|8073.2|8069.2|0
1712703600000|2024-04-09 23:00:00|8075.3|8071.3|8073.7|8069.7|8076|8072|8073.6|8069.6|0
1712707200000|2024-04-10 00:00:00|8072.9|8068.9|8078.9|8075.9|8081.7|8078.7|8072|8068|0
1712710800000|2024-04-10 01:00:00|8081.7|8078.7|8084.9|8081.9|8084.9|8081.9|8078.4|8075.4|0
1712714400000|2024-04-10 02:00:00|8084.8|8081.8|8091.1|8088.1|8091.2|8088.2|8083.2|8080.2|0
1712718000000|2024-04-10 03:00:00|8091.2|8088.2|8088|8085|8091.2|8088.2|8087.9|8084.9|0
1712721600000|2024-04-10 04:00:00|8089.6|8086.6|8089.6|8086.6|8094.4|8091.4|8088|8085|0
1712725200000|2024-04-10 05:00:00|8091.2|8088.2|8085|8082|8092.8|8089.8|8081.2|8078.2|0
1712728800000|2024-04-10 06:00:00|8087.9|8084.9|8094.8|8092.8|8100.8|8098.8|8081|8079|1330
1712732400000|2024-04-10 07:00:00|8094.3|8093.3|8086.3|8085.3|8103.5|8102.5|8079.3|8078.3|6242
1712736000000|2024-04-10 08:00:00|8086.5|8085.5|8096.8|8095.8|8098.3|8097.3|8080.3|8079.3|2408
1712739600000|2024-04-10 09:00:00|8097|8096|8086.5|8085.5|8099.8|8098.8|8083.5|8082.5|2065
1712743200000|2024-04-10 10:00:00|8086.3|8085.3|8091.5|8090.5|8095.3|8094.3|8079.3|8078.3|1843
1712746800000|2024-04-10 11:00:00|8091|8090|8100.4|8099.4|8103.3|8102.3|8091|8090|2076
1712750400000|2024-04-10 12:00:00|8100.1|8099.1|8004.6|8003.6|8102.1|8101.1|7997.6|7996.6|9792
1712754000000|2024-04-10 13:00:00|8005.4|8004.4|8005.1|8004.1|8017.1|8016.1|7975.9|7974.9|11145
1712757600000|2024-04-10 14:00:00|8005.4|8004.4|8040.8|8039.8|8060.6|8059.6|8002.9|8001.9|8525
1712761200000|2024-04-10 15:00:00|8041.1|8040.1|8042.3|8040.3|8048.3|8046.3|8036.8|8035.8|8466
1712764800000|2024-04-10 16:00:00|8042.1|8040.1|8046.6|8044.6|8049.1|8047.1|8035.6|8033.6|1398
1712768400000|2024-04-10 17:00:00|8046.8|8044.8|8035.8|8033.8|8053.1|8051.1|8019.3|8017.3|3228
1712772000000|2024-04-10 18:00:00|8035.6|8033.6|8024.8|8022.8|8044.8|8042.8|8024.1|8022.1|1334
1712775600000|2024-04-10 19:00:00|8024.6|8022.6|8041.8|8039.8|8047.1|8045.1|8022.3|8020.3|1384
1712779200000|2024-04-10 20:00:00|8041.7|8037.7|8039.1|8035.1|8044.4|8040.4|8026.7|8022.7|1000
1712782800000|2024-04-10 21:00:00|8039.2|8035.2|8037.8|8033.8|8039.6|8035.6|8037.1|8033.1|0
1712786400000|2024-04-10 22:00:00|8036|8032|8031.7|8027.7|8036.3|8032.3|8026.9|8022.9|0
1712790000000|2024-04-10 23:00:00|8031.6|8027.6|8027.7|8023.7|8032|8028|8021.3|8017.3|0
1712793600000|2024-04-11 00:00:00|8028|8024|8036.9|8033.9|8039.6|8036.6|8027.1|8023.1|0
1712797200000|2024-04-11 01:00:00|8032.9|8029.9|8041|8038|8045.8|8042.8|8028.1|8025.1|0
1712800800000|2024-04-11 02:00:00|8042.6|8039.6|8042.6|8039.6|8047.4|8044.4|8039.4|8036.4|0
1712804400000|2024-04-11 03:00:00|8042.7|8039.7|8047.5|8044.5|8050.7|8047.7|8041.1|8038.1|0
1712808000000|2024-04-11 04:00:00|8048.3|8045.3|8047.6|8044.6|8049.2|8046.2|8044.4|8041.4|0
1712811600000|2024-04-11 05:00:00|8046|8043|8049.1|8046.1|8050.8|8047.8|8044.4|8041.4|0
1712815200000|2024-04-11 06:00:00|8049.6|8045.6|8036.3|8034.3|8050.8|8048.8|8035.8|8033.8|1057
1712818800000|2024-04-11 07:00:00|8035.8|8034.8|8087.1|8086.1|8092.1|8091.1|8035.3|8034.3|13773
1712822400000|2024-04-11 08:00:00|8087.3|8086.3|8048.3|8047.3|8091.1|8090.1|8048.1|8047.1|3806
1712826000000|2024-04-11 09:00:00|8048.1|8047.1|8042.3|8041.3|8055.1|8054.1|8035.3|8034.3|3243
1712829600000|2024-04-11 10:00:00|8042.1|8041.1|8030.8|8029.8|8045.3|8044.3|8023.6|8022.6|4004
1712833200000|2024-04-11 11:00:00|8031.1|8030.1|8016.3|8015.3|8036.3|8035.3|8011.6|8010.6|3247
1712836800000|2024-04-11 12:00:00|8016.6|8015.6|8054.8|8053.8|8063.3|8062.3|8012.1|8011.1|5679
1712840400000|2024-04-11 13:00:00|8054.6|8053.6|8043.3|8042.3|8079.3|8078.3|8041.6|8040.6|6208
1712844000000|2024-04-11 14:00:00|8043.6|8042.6|7995.8|7994.8|8043.8|8042.8|7970.6|7969.6|9759
1712847600000|2024-04-11 15:00:00|7996.1|7995.1|8034.6|8032.6|8036.3|8034.3|7994.3|7993.3|11766
1712851200000|2024-04-11 16:00:00|8034.8|8032.8|8038.3|8036.3|8040.6|8038.6|8030.6|8028.6|1210
1712854800000|2024-04-11 17:00:00|8038.1|8036.1|8057.8|8055.8|8059.6|8057.6|8034.1|8032.1|1452
1712858400000|2024-04-11 18:00:00|8057.3|8055.3|8062.8|8060.8|8069.1|8067.1|8056.1|8054.1|636
1712862000000|2024-04-11 19:00:00|8063.1|8061.1|8060.3|8058.3|8069.6|8067.6|8059.3|8057.3|906
1712865600000|2024-04-11 20:00:00|8064.9|8060.9|8066|8062|8069.3|8065.3|8061.3|8057.3|4182
1712869200000|2024-04-11 21:00:00|8062.9|8058.9|8062|8058|8063.7|8059.7|8061.8|8057.8|0
1712872800000|2024-04-11 22:00:00|8066.5|8062.5|8066.7|8062.7|8074.2|8070.2|8064.7|8060.7|0
1712876400000|2024-04-11 23:00:00|8071.7|8067.7|8069.3|8065.3|8072.5|8068.5|8063.1|8059.1|0
1712880000000|2024-04-12 00:00:00|8069|8065|8062.6|8059.6|8069|8065|8048.1|8045.1|0
1712883600000|2024-04-12 01:00:00|8062.5|8059.5|8064.2|8061.2|8065.8|8062.8|8054.5|8051.5|0
1712887200000|2024-04-12 02:00:00|8062.6|8059.6|8061|8058|8065.9|8062.9|8059.3|8056.3|0
1712890800000|2024-04-12 03:00:00|8060.9|8057.9|8056.2|8053.2|8065.8|8062.8|8056.2|8053.2|0
1712894400000|2024-04-12 04:00:00|8057.7|8054.7|8060.1|8057.1|8064.1|8061.1|8056.1|8053.1|0
1712898000000|2024-04-12 05:00:00|8060.9|8057.9|8064|8061|8071.7|8068.7|8057.7|8054.7|0
1712901600000|2024-04-12 06:00:00|8065.6|8062.6|8090.8|8088.8|8091.6|8089.6|8063.1|8061.1|1660
1712905200000|2024-04-12 07:00:00|8090.6|8088.6|8105.3|8104.3|8105.6|8104.6|8085.6|8084.6|7766
1712908800000|2024-04-12 08:00:00|8106.1|8105.1|8105.1|8104.1|8115.6|8114.6|8095.6|8094.6|4296
1712912400000|2024-04-12 09:00:00|8105.3|8104.3|8088.6|8087.6|8108.6|8107.6|8073.8|8072.8|4910
1712916000000|2024-04-12 10:00:00|8088.8|8087.8|8081.3|8080.3|8098.6|8097.6|8071.6|8070.6|2575
1712919600000|2024-04-12 11:00:00|8081.1|8080.1|8085.8|8084.8|8092.1|8091.1|8074.8|8073.8|2955
1712923200000|2024-04-12 12:00:00|8085.1|8084.1|8011.1|8010.1|8090.1|8089.1|8011.1|8010.1|5886
1712926800000|2024-04-12 13:00:00|8010.1|8009.1|8033.6|8032.6|8052.1|8051.1|7988.8|7987.8|10578
1712930400000|2024-04-12 14:00:00|8032.3|8031.3|7981.6|7980.6|8032.3|8031.3|7980.1|7979.1|11136
1712934000000|2024-04-12 15:00:00|7981.3|7980.3|8011.6|8009.6|8017.6|8015.6|7975.3|7974.3|10494
1712937600000|2024-04-12 16:00:00|8012.1|8010.1|7985.3|7983.3|8012.6|8010.6|7981.6|7979.6|1719
1712941200000|2024-04-12 17:00:00|7985.1|7983.1|7979.3|7977.3|7988.8|7986.8|7969.6|7967.6|1204
1712944800000|2024-04-12 18:00:00|7979.1|7977.1|7964.3|7962.3|7988.3|7986.3|7963.8|7961.8|897
1712948400000|2024-04-12 19:00:00|7964.1|7962.1|7972.8|7970.8|7982.6|7980.6|7961.3|7959.3|1560
1712952000000|2024-04-12 20:00:00|7974.4|7970.4|7974|7970|7983.4|7979.4|7974|7970|0
1713132000000|2024-04-14 22:00:00|7996.4|7992.4|8000.3|7996.3|8009.9|8005.9|7977.8|7973.8|0
1713135600000|2024-04-14 23:00:00|8000.6|7996.6|7998.2|7994.2|8008.8|8004.8|7995.4|7991.4|0
1713139200000|2024-04-15 00:00:00|8002.6|7998.6|8004.7|8001.7|8008|8005|7985.2|7982.2|0
1713142800000|2024-04-15 01:00:00|8005.5|8002.5|8006.2|8003.2|8007.9|8004.9|7987|7984|0
1713146400000|2024-04-15 02:00:00|8006.3|8003.3|8009.4|8006.4|8014.2|8011.2|8006.2|8003.2|0
1713150000000|2024-04-15 03:00:00|8010.2|8007.2|8012.7|8009.7|8017.5|8014.5|8003|8000|0
1713153600000|2024-04-15 04:00:00|8013.5|8010.5|8017.7|8014.7|8017.7|8014.7|8009.6|8006.6|0
1713157200000|2024-04-15 05:00:00|8019.3|8016.3|8029.8|8026.8|8040|8037|8019.3|8016.3|0
1713160800000|2024-04-15 06:00:00|8030.6|8027.6|8028.3|8026.3|8038.3|8036.3|8015.1|8013.1|3320
1713164400000|2024-04-15 07:00:00|8027.8|8026.8|8053.5|8052.5|8074.1|8073.1|8027.8|8026.8|13312
1713168000000|2024-04-15 08:00:00|8054.3|8053.3|8057|8056|8067.3|8066.3|8046.5|8045.5|7453
1713171600000|2024-04-15 09:00:00|8056.8|8055.8|8063.8|8062.8|8071.5|8070.5|8052.5|8051.5|16761
1713175200000|2024-04-15 10:00:00|8064|8063|8068|8067|8076.5|8075.5|8060.8|8059.8|8406
1713178800000|2024-04-15 11:00:00|8070.8|8069.8|8097.9|8096.9|8098.4|8097.4|8070|8069|4765
1713182400000|2024-04-15 12:00:00|8097.6|8096.6|8108.9|8107.9|8128.9|8127.9|8087.9|8086.9|10136
1713186000000|2024-04-15 13:00:00|8109.4|8108.4|8109.1|8108.1|8118.9|8117.9|8103.6|8102.6|4304
1713189600000|2024-04-15 14:00:00|8108.9|8107.9|8047.2|8046.2|8110.9|8109.9|8046.2|8045.2|11045
1713193200000|2024-04-15 15:00:00|8046.9|8045.9|8045.8|8043.8|8049|8047|8028.7|8027.7|12257
1713196800000|2024-04-15 16:00:00|8045.5|8043.5|8028.3|8026.3|8051.8|8049.8|8016|8014|2221
1713200400000|2024-04-15 17:00:00|8027.8|8025.8|7999|7997|8031|8029|7982.5|7980.5|2810
1713204000000|2024-04-15 18:00:00|7998.5|7996.5|7992.8|7990.8|7998.8|7996.8|7982|7980|1050
1713207600000|2024-04-15 19:00:00|7992.5|7990.5|7979.8|7977.8|7993|7991|7975.5|7973.5|1688
1713211200000|2024-04-15 20:00:00|7979.8|7977.8|7980.9|7976.9|7983.4|7979.4|7969.4|7965.4|11480
1713214800000|2024-04-15 21:00:00|7977.8|7973.8|7975.9|7971.9|7978.5|7974.5|7973.9|7969.9|0
1713218400000|2024-04-15 22:00:00|7977.5|7973.5|7987.5|7983.5|7988.6|7984.6|7977.5|7973.5|0
1713222000000|2024-04-15 23:00:00|7987.6|7983.6|7981|7977|7987.6|7983.6|7971.5|7967.5|0
1713225600000|2024-04-16 00:00:00|7981.1|7977.1|7964.9|7961.9|7986.3|7982.3|7961.7|7958.7|0
1713229200000|2024-04-16 01:00:00|7965|7962|7956.9|7953.9|7965|7962|7952.1|7949.1|0
1713232800000|2024-04-16 02:00:00|7961.6|7958.6|7944|7941|7963.2|7960.2|7924.4|7921.4|0
1713236400000|2024-04-16 03:00:00|7938.3|7935.3|7937.6|7934.6|7939.1|7936.1|7925.5|7922.5|0
1713240000000|2024-04-16 04:00:00|7936|7933|7938.4|7935.4|7941.6|7938.6|7926.8|7923.8|0
1713243600000|2024-04-16 05:00:00|7932.9|7929.9|7949.3|7946.3|7957.2|7954.2|7932.9|7929.9|0
1713247200000|2024-04-16 06:00:00|7950.9|7947.9|7932.2|7930.2|7951.4|7948.4|7913.9|7911.9|10763
1713250800000|2024-04-16 07:00:00|7931.7|7930.7|7943.2|7942.2|7949|7948|7902.4|7901.4|25047
1713254400000|2024-04-16 08:00:00|7943.5|7942.5|7945.2|7944.2|7953.7|7952.7|7931.5|7930.5|31057
1713258000000|2024-04-16 09:00:00|7944.7|7943.7|7940.7|7939.7|7957.7|7956.7|7932|7931|9377
1713261600000|2024-04-16 10:00:00|7941.2|7940.2|7944|7943|7951|7950|7932.2|7931.2|17158
1713265200000|2024-04-16 11:00:00|7943.7|7942.7|7973|7972|7974.3|7973.3|7941.5|7940.5|6224
1713268800000|2024-04-16 12:00:00|7972.8|7971.8|7963.5|7962.5|7978|7977|7955|7954|16865
1713272400000|2024-04-16 13:00:00|7963.8|7962.8|7927.3|7926.3|7966.5|7965.5|7906.3|7905.3|19620
1713276000000|2024-04-16 14:00:00|7927.5|7926.5|7914.3|7913.3|7943.8|7942.8|7908.6|7907.6|13947
1713279600000|2024-04-16 15:00:00|7914.6|7913.6|7930.3|7928.3|7942.8|7940.8|7908.8|7906.8|23315
1713283200000|2024-04-16 16:00:00|7930.1|7928.1|7951.6|7949.6|7954.1|7952.1|7921.3|7919.3|3413
1713286800000|2024-04-16 17:00:00|7951.8|7949.8|7956.8|7954.8|7967.8|7965.8|7934.8|7932.8|2587
1713290400000|2024-04-16 18:00:00|7956.6|7954.6|7977.3|7975.3|7983.3|7981.3|7946.3|7944.3|952
1713294000000|2024-04-16 19:00:00|7977.6|7975.6|7956.6|7954.6|7981.3|7979.3|7953.1|7951.1|1476
1713297600000|2024-04-16 20:00:00|7959.1|7955.1|7963.7|7959.7|7964.5|7960.5|7953.5|7949.5|20961
1713301200000|2024-04-16 21:00:00|7963.1|7959.1|7966.1|7962.1|7966.1|7962.1|7963.1|7959.1|0
1713304800000|2024-04-16 22:00:00|7966.1|7962.1|7971|7967|7974.3|7970.3|7966.1|7962.1|0
1713308400000|2024-04-16 23:00:00|7971.5|7967.5|7983.8|7979.8|7984.6|7980.6|7967.9|7963.9|0
1713312000000|2024-04-17 00:00:00|7983.9|7979.9|7960.5|7957.5|7983.9|7979.9|7954.8|7951.8|0
1713315600000|2024-04-17 01:00:00|7960.1|7957.1|7969.4|7966.4|7971|7968|7956.1|7953.1|0
1713319200000|2024-04-17 02:00:00|7967.8|7964.8|7974.3|7971.3|7975.9|7972.9|7966.2|7963.2|0
1713322800000|2024-04-17 03:00:00|7973.5|7970.5|7971.9|7968.9|7974.3|7971.3|7967.2|7964.2|0
1713326400000|2024-04-17 04:00:00|7972.7|7969.7|7975.9|7972.9|7979.1|7976.1|7967.9|7964.9|0
1713330000000|2024-04-17 05:00:00|7963.3|7960.3|7967.4|7964.4|7976.1|7973.1|7919|7916|0
1713333600000|2024-04-17 06:00:00|7969|7966|7960|7958|7972.2|7970.2|7935|7933|5353
1713337200000|2024-04-17 07:00:00|7959.5|7958.5|7996.2|7995.2|7996.4|7995.4|7945.7|7944.7|20813
1713340800000|2024-04-17 08:00:00|7995.9|7994.9|8023.4|8022.4|8032.7|8031.7|7988.7|7987.7|11239
1713344400000|2024-04-17 09:00:00|8022.2|8021.2|8024.4|8023.4|8034.4|8033.4|8006.9|8005.9|7819
1713348000000|2024-04-17 10:00:00|8024.2|8023.2|8037.9|8036.9|8045.7|8044.7|8023.7|8022.7|8458
1713351600000|2024-04-17 11:00:00|8038.2|8037.2|8036.2|8035.2|8043.5|8042.5|8030.2|8029.2|6960
1713355200000|2024-04-17 12:00:00|8035.7|8034.7|8040|8039|8044.5|8043.5|8021.2|8020.2|5010
1713358800000|2024-04-17 13:00:00|8040.2|8039.2|8032.2|8031.2|8062.7|8061.7|8031|8030|8708
1713362400000|2024-04-17 14:00:00|8032.5|8031.5|7995.7|7994.7|8033.5|8032.5|7990.5|7989.5|12477
1713366000000|2024-04-17 15:00:00|7996|7995|7994.5|7992.5|8005.2|8004.2|7980.5|7978.5|13889
1713369600000|2024-04-17 16:00:00|7994.2|7992.2|7972|7970|7994.2|7992.2|7965.5|7963.5|2861
1713373200000|2024-04-17 17:00:00|7972.2|7970.2|7996.5|7994.5|7998.5|7996.5|7970.5|7968.5|1166
1713376800000|2024-04-17 18:00:00|7996.7|7994.7|7981|7979|8005.7|8003.7|7978|7976|1013
1713380400000|2024-04-17 19:00:00|7980.5|7978.5|7975.5|7973.5|7984.7|7982.7|7968.5|7966.5|1349
1713384000000|2024-04-17 20:00:00|7975|7973|7975.5|7971.5|7976.2|7973|7966.5|7962.5|4816
1713387600000|2024-04-17 21:00:00|7975.2|7971.2|7976.9|7972.9|7978.3|7974.3|7975.1|7971.1|0
1713391200000|2024-04-17 22:00:00|7977|7973|7982.3|7978.3|7983.4|7979.4|7976.8|7972.8|0
1713394800000|2024-04-17 23:00:00|7982.6|7978.6|7984.6|7980.6|7985.4|7981.4|7979.6|7975.6|0
1713398400000|2024-04-18 00:00:00|7984.7|7980.7|7979.7|7976.7|7986.9|7983.9|7973.2|7970.2|0
1713402000000|2024-04-18 01:00:00|7980.5|7977.5|7981.5|7978.5|7981.5|7978.5|7973|7970|0
1713405600000|2024-04-18 02:00:00|7982.3|7979.3|7991.1|7988.1|7992.8|7989.8|7978.3|7975.3|0
1713409200000|2024-04-18 03:00:00|7991.2|7988.2|7994.5|7991.5|7996.2|7993.2|7991.1|7988.1|0
1713412800000|2024-04-18 04:00:00|7994.4|7991.4|7997.6|7994.6|7999.3|7996.3|7992.8|7989.8|0
1713416400000|2024-04-18 05:00:00|7999.2|7996.2|8017|8014|8024.9|8021.9|7992.7|7989.7|0
1713420000000|2024-04-18 06:00:00|8018.6|8015.6|8009.6|8007.6|8020.7|8017.2|7994.4|7992.4|1934
1713423600000|2024-04-18 07:00:00|8009.1|8008.1|8016.6|8015.6|8031.6|8030.6|8003.1|8002.1|9209
1713427200000|2024-04-18 08:00:00|8015.6|8014.6|8023.8|8022.8|8029.4|8028.4|8010.4|8009.4|7598
1713430800000|2024-04-18 09:00:00|8024|8023|8018.5|8017.5|8028.8|8027.8|8007.8|8006.8|5106
1713434400000|2024-04-18 10:00:00|8018.8|8017.8|8016|8015|8021.3|8020.3|8004.5|8003.5|1582
1713438000000|2024-04-18 11:00:00|8016.3|8015.3|8013.9|8012.9|8019|8018|8003.8|8002.8|6760
1713441600000|2024-04-18 12:00:00|8014.2|8013.2|7995.7|7994.7|8016.2|8015.2|7985.9|7984.9|6415
1713445200000|2024-04-18 13:00:00|7996.4|7995.4|8004.4|8003.4|8011.2|8010.2|7976.7|7975.7|5632
1713448800000|2024-04-18 14:00:00|8004.7|8003.7|8025.2|8024.2|8035.7|8034.7|8002.7|8001.7|7601
1713452400000|2024-04-18 15:00:00|8025.7|8024.7|8023.7|8021.7|8039.2|8038.2|8017|8015|6421
1713456000000|2024-04-18 16:00:00|8024|8022|8023.7|8021.7|8067.5|8065.5|8021.7|8019.7|3680
1713459600000|2024-04-18 17:00:00|8024|8022|8006.5|8004.5|8025.7|8023.7|7997.5|7995.5|1027
1713463200000|2024-04-18 18:00:00|8006.2|8004.2|8001.2|7999.2|8012.5|8010.5|7995.7|7993.7|682
1713466800000|2024-04-18 19:00:00|8001|7999|8010.7|8008.7|8016.5|8014.5|8001|7999|680
1713470400000|2024-04-18 20:00:00|8011.4|8007.4|8008.2|8004.2|8020.1|8016.1|8002.8|7998.8|0
1713474000000|2024-04-18 21:00:00|8009.7|8005.7|8008.4|8004.4|8009.7|8005.7|8006.7|8002.7|0
1713477600000|2024-04-18 22:00:00|8008.5|8004.5|8008.9|8004.9|8016.3|8012.3|8007.6|8003.6|0
1713481200000|2024-04-18 23:00:00|8009.6|8005.6|7996.6|7992.6|8010.1|8006.1|7992.6|7988.6|0
1713484800000|2024-04-19 00:00:00|7996.3|7992.3|7966.9|7963.9|7999|7995|7961.2|7958.2|0
1713488400000|2024-04-19 01:00:00|7966.8|7963.8|7899.4|7896.4|7973.2|7970.2|7871.3|7868.3|0
1713492000000|2024-04-19 02:00:00|7898.6|7895.6|7881.4|7878.4|7905|7902|7837.6|7834.6|0
1713495600000|2024-04-19 03:00:00|7881.3|7878.3|7912|7909|7921.5|7918.5|7876.4|7873.4|0
1713499200000|2024-04-19 04:00:00|7912.1|7909.1|7917|7914|7934.5|7931.5|7910.5|7907.5|0
1713502800000|2024-04-19 05:00:00|7916.9|7913.9|7938.3|7935.3|7952.7|7949.7|7913.8|7910.8|0
1713506400000|2024-04-19 06:00:00|7938.8|7934.8|7979.4|7977.4|8007.1|8005.1|7915.9|7913.9|5059
1713510000000|2024-04-19 07:00:00|7978.9|7977.9|7971.2|7970.2|7986.4|7985.4|7942.4|7941.4|11672
1713513600000|2024-04-19 08:00:00|7971.5|7970.5|7958.7|7957.7|7985|7984|7948.5|7947.5|5610
1713517200000|2024-04-19 09:00:00|7958.5|7957.5|7996.7|7995.7|8009|8008|7957.7|7956.7|5365
1713520800000|2024-04-19 10:00:00|7997|7996|8003.7|8002.7|8007.2|8006.2|7989.2|7988.2|2711
1713524400000|2024-04-19 11:00:00|8003.5|8002.5|8014.9|8013.9|8021.5|8020.5|7990.7|7989.7|3098
1713528000000|2024-04-19 12:00:00|8014.7|8013.7|8026.9|8025.9|8028.2|8027.2|8000.7|7999.7|3905
1713531600000|2024-04-19 13:00:00|8025.2|8024.2|8021.9|8020.9|8036.2|8035.2|8009.2|8008.2|9911
1713535200000|2024-04-19 14:00:00|8021.7|8020.7|8021.7|8020.7|8041.2|8040.2|8018.9|8017.9|5882
1713538800000|2024-04-19 15:00:00|8021.4|8020.4|8013.4|8011.4|8030.7|8029.7|8004.2|8002.2|10774
1713542400000|2024-04-19 16:00:00|8013.2|8011.2|8009.9|8007.9|8019.7|8017.7|7991.9|7989.9|1253
1713546000000|2024-04-19 17:00:00|8009.4|8007.4|8016.4|8014.4|8024.9|8022.9|8007.2|8005.2|779
1713549600000|2024-04-19 18:00:00|8015.9|8013.9|7992.7|7990.7|8015.9|8013.9|7981.4|7979.4|1008
1713553200000|2024-04-19 19:00:00|7992.4|7990.4|8005.4|8003.4|8006.9|8004.9|7987.4|7985.4|913
1713556800000|2024-04-19 20:00:00|8005.2|8001.2|8004.1|8000.1|8007.1|8003.1|7999.3|7995.3|0
1713560400000|2024-04-19 21:00:00|8005.4|8001.4|8005.4|8001.4|8005.4|8001.4|8005.4|8001.4|0
1713736800000|2024-04-21 22:00:00|8019.1|8015.1|8029.4|8025.4|8031.4|8027.4|8016.6|8012.6|0
1713740400000|2024-04-21 23:00:00|8029.3|8025.3|8033.8|8029.8|8035.3|8031.3|8023.6|8019.6|0
1713744000000|2024-04-22 00:00:00|8030.9|8026.9|8036.1|8033.1|8067.7|8064.2|8026.9|8022.9|0
1713747600000|2024-04-22 01:00:00|8036|8033|8053.7|8050.7|8054.6|8051.6|8032.7|8029.7|0
1713751200000|2024-04-22 02:00:00|8055.3|8052.3|8052.4|8049.4|8060.1|8057.1|8048.8|8045.8|0
1713754800000|2024-04-22 03:00:00|8051.6|8048.6|8046.7|8043.7|8055.7|8052.7|8045.6|8042.6|0
1713758400000|2024-04-22 04:00:00|8048.3|8045.3|8053.1|8050.1|8056.4|8053.4|8046.6|8043.6|0
1713762000000|2024-04-22 05:00:00|8053.2|8050.2|8057.1|8054.1|8060.5|8057.5|8050.5|8047.5|0
1713765600000|2024-04-22 06:00:00|8054.6|8051.6|8062.7|8060.7|8077.2|8075.2|8048.7|8046.7|2898
1713769200000|2024-04-22 07:00:00|8062.2|8061.2|8015.5|8014.5|8074.2|8073.2|8010.3|8009.3|9651
1713772800000|2024-04-22 08:00:00|8015.3|8014.3|8022|8021|8023.3|8022.3|8006|8005|6304
1713776400000|2024-04-22 09:00:00|8021.8|8020.8|8042.3|8041.3|8051|8050|8020.3|8019.3|3406
1713780000000|2024-04-22 10:00:00|8042|8041|8037.5|8036.5|8051.8|8050.8|8030.3|8029.3|2268
1713783600000|2024-04-22 11:00:00|8037.3|8036.3|8042.7|8041.7|8047.7|8046.7|8028.5|8027.5|2340
1713787200000|2024-04-22 12:00:00|8042.2|8041.2|8049|8048|8050|8049|8030|8029|1953
1713790800000|2024-04-22 13:00:00|8049.2|8048.2|8041|8040|8055.5|8054.5|8032.2|8031.2|3566
1713794400000|2024-04-22 14:00:00|8041.2|8040.2|8051.8|8050.8|8060.3|8059.3|8040.1|8039.1|4016
1713798000000|2024-04-22 15:00:00|8052.1|8051.1|8035.6|8033.6|8053.1|8052.1|8022.4|8020.4|7632
1713801600000|2024-04-22 16:00:00|8035.4|8033.4|8045.1|8043.1|8049.4|8047.4|8032.9|8030.9|2825
1713805200000|2024-04-22 17:00:00|8045.4|8043.4|8068.1|8066.1|8072.9|8070.9|8042.9|8040.9|826
1713808800000|2024-04-22 18:00:00|8068.4|8066.4|8067.1|8065.1|8076.6|8074.6|8061.6|8059.6|689
1713812400000|2024-04-22 19:00:00|8066.9|8064.9|8055.1|8053.1|8067.1|8065.1|8047.6|8045.6|935
1713816000000|2024-04-22 20:00:00|8056.2|8052.2|8058.5|8054.5|8059.2|8055.2|8046.8|8042.8|0
1713819600000|2024-04-22 21:00:00|8059.4|8055.4|8062.7|8058.7|8063.2|8059.2|8058.8|8054.8|0
1713823200000|2024-04-22 22:00:00|8061.5|8057.5|8059|8055|8066.4|8062.4|8053.7|8049.7|0
1713826800000|2024-04-22 23:00:00|8058.5|8054.5|8055|8051|8060.2|8056.2|8042.3|8038.3|0
1713830400000|2024-04-23 00:00:00|8055.6|8051.6|8068.5|8065.5|8071|8068|8055|8051|0
1713834000000|2024-04-23 01:00:00|8067.7|8064.7|8054.6|8051.6|8069.3|8066.3|8049.8|8046.8|0
1713837600000|2024-04-23 02:00:00|8054.7|8051.7|8060.1|8057.1|8064.3|8061.3|8052.2|8049.2|0
1713841200000|2024-04-23 03:00:00|8060.9|8057.9|8062.6|8059.6|8065.8|8062.8|8054.5|8051.5|0
1713844800000|2024-04-23 04:00:00|8063.4|8060.4|8061.1|8058.1|8064.4|8061.4|8057.8|8054.8|0
1713848400000|2024-04-23 05:00:00|8062.7|8059.7|8061.7|8058.7|8066.4|8063.4|8054.6|8051.6|0
1713852000000|2024-04-23 06:00:00|8060.9|8057.9|8063.3|8061.3|8070.3|8068.3|8049|8047|2043
1713855600000|2024-04-23 07:00:00|8062.8|8061.8|8054.2|8053.2|8084.3|8083.3|8052.3|8051.3|7382
1713859200000|2024-04-23 08:00:00|8055.7|8054.7|8063.5|8062.5|8070.5|8069.5|8055.5|8054.5|4735
1713862800000|2024-04-23 09:00:00|8063.2|8062.2|8071|8070|8074|8073|8062.2|8061.2|2554
1713866400000|2024-04-23 10:00:00|8071.2|8070.2|8100.2|8099.2|8101.2|8100.2|8069.2|8068.2|4792
1713870000000|2024-04-23 11:00:00|8100.5|8099.5|8076.9|8075.9|8106.5|8105.5|8074.2|8073.2|3421
1713873600000|2024-04-23 12:00:00|8077.2|8076.2|8085.4|8084.4|8086.2|8085.2|8063.4|8062.4|2926
1713877200000|2024-04-23 13:00:00|8085.7|8084.7|8085.7|8084.7|8092.2|8091.2|8075.7|8074.7|3520
1713880800000|2024-04-23 14:00:00|8085.9|8084.9|8105.4|8104.4|8108.2|8107.2|8079.7|8078.7|5375
1713884400000|2024-04-23 15:00:00|8106.2|8105.2|8097.4|8095.4|8112.2|8111.2|8095.7|8094.7|9804
1713888000000|2024-04-23 16:00:00|8097.7|8095.7|8104.9|8102.9|8114.2|8112.2|8096.9|8094.9|1768
1713891600000|2024-04-23 17:00:00|8104.7|8102.7|8116.2|8114.2|8118.4|8116.4|8101.9|8099.9|407
1713895200000|2024-04-23 18:00:00|8115.7|8113.7|8113.4|8111.4|8118.4|8116.4|8109.2|8107.2|439
1713898800000|2024-04-23 19:00:00|8113.2|8111.2|8106.4|8104.4|8118.4|8116.4|8105.7|8103.7|1010
1713902400000|2024-04-23 20:00:00|8109.1|8105.1|8114.9|8110.9|8116.7|8112.7|8105.2|8101.2|0
1713906000000|2024-04-23 21:00:00|8114.8|8110.8|8120.3|8116.3|8123.8|8119.8|8114.6|8110.6|0
1713909600000|2024-04-23 22:00:00|8120.1|8116.1|8117|8113|8120.1|8116.1|8113.8|8109.8|0
1713913200000|2024-04-23 23:00:00|8116.9|8112.9|8118.9|8114.9|8122.8|8118.8|8115.6|8111.6|0
1713916800000|2024-04-24 00:00:00|8119|8115|8129.7|8126.7|8132.8|8129.8|8108.9|8104.9|0
1713920400000|2024-04-24 01:00:00|8128.5|8125.5|8138.5|8135.5|8138.5|8135.5|8124.8|8121.8|0
1713924000000|2024-04-24 02:00:00|8138.6|8135.6|8134.6|8131.6|8142.1|8139.1|8129.8|8126.8|0
1713927600000|2024-04-24 03:00:00|8134.7|8131.7|8137.9|8134.9|8144.2|8141.2|8133.1|8130.1|0
1713931200000|2024-04-24 04:00:00|8136.3|8133.3|8134.7|8131.7|8137.9|8134.9|8133.2|8130.2|0
1713934800000|2024-04-24 05:00:00|8136.3|8133.3|8136.2|8133.2|8144.2|8141.2|8134.7|8131.7|0
1713938400000|2024-04-24 06:00:00|8134.6|8131.6|8100.2|8098.2|8136.7|8132.7|8090.5|8088.5|2477
1713942000000|2024-04-24 07:00:00|8099.7|8098.7|8113.7|8112.7|8119|8118|8082.5|8081.5|8104
1713945600000|2024-04-24 08:00:00|8113.5|8112.5|8114.5|8113.5|8128.5|8127.5|8111.5|8110.5|3455
1713949200000|2024-04-24 09:00:00|8116.2|8115.2|8128|8127|8131|8130|8116.2|8115.2|2875
1713952800000|2024-04-24 10:00:00|8128.2|8127.2|8133.7|8132.7|8144.5|8143.5|8127|8126|3972
1713956400000|2024-04-24 11:00:00|8134|8133|8138.7|8137.7|8143.5|8142.5|8131.5|8130.5|1517
1713960000000|2024-04-24 12:00:00|8138.9|8137.9|8130.7|8129.7|8148.2|8147.2|8130.4|8129.4|3310
1713963600000|2024-04-24 13:00:00|8130.2|8129.2|8108.9|8107.9|8133.7|8132.7|8106.9|8105.9|3963
1713967200000|2024-04-24 14:00:00|8108.4|8107.4|8083.2|8082.2|8113.7|8112.7|8081.7|8080.7|5311
1713970800000|2024-04-24 15:00:00|8082.7|8081.7|8081.9|8079.9|8096.2|8094.2|8078.7|8077.7|8345
1713974400000|2024-04-24 16:00:00|8081.7|8079.7|8089.9|8087.9|8090.7|8088.7|8077.9|8075.9|995
1713978000000|2024-04-24 17:00:00|8089.7|8087.7|8110.4|8108.4|8111.9|8109.9|8087.2|8085.2|600
1713981600000|2024-04-24 18:00:00|8110.7|8108.7|8091.7|8089.7|8111.2|8109.2|8091.2|8089.2|315
1713985200000|2024-04-24 19:00:00|8091.2|8089.2|8099.7|8097.7|8105.7|8103.7|8088.4|8086.4|494
1713988800000|2024-04-24 20:00:00|8099.2|8095.2|8071.8|8067.8|8101.2|8097.2|8063.8|8059.8|0
1713992400000|2024-04-24 21:00:00|8071.3|8067.3|8061.9|8057.9|8072|8068|8059.4|8055.4|0
1713996000000|2024-04-24 22:00:00|8062|8058|8066.9|8062.9|8072.7|8068.7|8061.9|8057.9|0
1713999600000|2024-04-24 23:00:00|8071|8067|8069.3|8065.3|8076.3|8072.3|8065.7|8061.7|0
1714003200000|2024-04-25 00:00:00|8073.1|8069.1|8096.6|8093.6|8099.1|8096.1|8073.1|8069.1|0
1714006800000|2024-04-25 01:00:00|8095|8092|8084.6|8081.6|8096.6|8093.6|8082.2|8079.2|0
1714010400000|2024-04-25 02:00:00|8080.4|8077.4|8089.3|8086.3|8090.8|8087.8|8079.7|8076.7|0
1714014000000|2024-04-25 03:00:00|8089.2|8086.2|8082.7|8079.7|8089.2|8086.2|8081.1|8078.1|0
1714017600000|2024-04-25 04:00:00|8083.5|8080.5|8082|8079|8086.7|8083.7|8080.4|8077.4|0
1714021200000|2024-04-25 05:00:00|8083.6|8080.6|8075.5|8072.5|8083.6|8080.6|8067.4|8064.4|0
1714024800000|2024-04-25 06:00:00|8077.1|8074.1|8095.3|8093.3|8103.3|8101.3|8065.1|8063.1|2353
1714028400000|2024-04-25 07:00:00|8094.8|8093.8|8066.9|8065.9|8103.6|8102.6|8055.3|8054.3|8180
1714032000000|2024-04-25 08:00:00|8067.2|8066.2|8060.2|8059.2|8073.4|8072.4|8056.2|8055.2|2996
1714035600000|2024-04-25 09:00:00|8059.9|8058.9|8047.2|8046.2|8060.4|8059.4|8043.2|8042.2|5254
1714039200000|2024-04-25 10:00:00|8046.9|8045.9|8016.9|8015.9|8047.4|8046.4|8016.9|8015.9|3109
1714042800000|2024-04-25 11:00:00|8017.4|8016.4|8030.1|8029.1|8032.8|8031.8|8007.4|8006.4|3678
1714046400000|2024-04-25 12:00:00|8029.8|8028.8|7978.8|7977.8|8032.8|8031.8|7975.6|7974.6|5568
1714050000000|2024-04-25 13:00:00|7979.1|7978.1|7964.8|7963.8|7986.6|7985.6|7957.8|7956.8|6484
1714053600000|2024-04-25 14:00:00|7966.3|7965.3|8016.2|8015.2|8017.2|8016.2|7955.3|7954.3|8119
1714057200000|2024-04-25 15:00:00|8015.7|8014.7|8012.4|8010.4|8024.7|8023.7|7998.7|7996.7|11519
1714060800000|2024-04-25 16:00:00|8011.9|8009.9|8008.2|8006.2|8013.7|8011.7|8001.7|7999.7|1825
1714064400000|2024-04-25 17:00:00|8008.4|8006.4|8026.7|8024.7|8030.2|8028.2|8001.9|7999.9|1013
1714068000000|2024-04-25 18:00:00|8027.2|8025.2|8024.2|8022.2|8029.7|8027.7|8014.2|8012.2|695
1714071600000|2024-04-25 19:00:00|8024.4|8022.4|8031.7|8029.7|8038.4|8036.4|8023.7|8021.7|1146
1714075200000|2024-04-25 20:00:00|8032.5|8028.5|8081.5|8077.5|8084.4|8080.4|8029.2|8025.2|0
1714078800000|2024-04-25 21:00:00|8081.9|8077.9|8073.9|8069.9|8082.4|8078.4|8069.1|8065.1|0
1714082400000|2024-04-25 22:00:00|8074.1|8070.1|8073.3|8069.3|8080.9|8076.9|8063.3|8059.3|0
1714086000000|2024-04-25 23:00:00|8065.8|8061.8|8067.5|8063.5|8071.2|8067.2|8060.5|8056.5|0
1714089600000|2024-04-26 00:00:00|8060.1|8056.1|8046|8043|8060.3|8056.3|8039|8035.5|0
1714093200000|2024-04-26 01:00:00|8044.4|8041.4|8061.5|8058.5|8063.1|8060.1|8042.7|8039.7|0
1714096800000|2024-04-26 02:00:00|8055|8052|8055.3|8052.3|8060.9|8057.9|8051.2|8048.2|0
1714100400000|2024-04-26 03:00:00|8054.6|8051.6|8061.4|8058.4|8066.1|8063.1|8054.6|8051.6|0
1714104000000|2024-04-26 04:00:00|8062.2|8059.2|8055.7|8052.7|8062.2|8059.2|8055|8052|0
1714107600000|2024-04-26 05:00:00|8055.6|8052.6|8068.6|8065.6|8070.3|8067.3|8054|8051|0
1714111200000|2024-04-26 06:00:00|8070.2|8067.2|8073.5|8071.5|8095.3|8093.3|8064.5|8062.5|2816
1714114800000|2024-04-26 07:00:00|8073|8072|8038.9|8037.9|8080|8079|8033.5|8032.5|6501
1714118400000|2024-04-26 08:00:00|8038.7|8037.7|8036.4|8035.4|8048.4|8047.4|8034.9|8033.9|1867
1714122000000|2024-04-26 09:00:00|8036.7|8035.7|8038.9|8037.9|8042.4|8041.4|8023.9|8022.9|1556
1714125600000|2024-04-26 10:00:00|8038.7|8037.7|8038.9|8037.9|8040.9|8039.9|8029.2|8028.2|1404
1714129200000|2024-04-26 11:00:00|8038.7|8037.7|8045.5|8044.5|8049.7|8048.7|8035|8034|1434
1714132800000|2024-04-26 12:00:00|8045.2|8044.2|8056.5|8055.5|8070.5|8069.5|8040.7|8039.7|2917
1714136400000|2024-04-26 13:00:00|8057|8056|8091.7|8090.7|8098.2|8097.2|8052.2|8051.2|3493
1714140000000|2024-04-26 14:00:00|8092.2|8091.2|8094.2|8093.2|8116.2|8115.2|8091|8090|6810
1714143600000|2024-04-26 15:00:00|8094.4|8093.4|8096.9|8094.9|8100.9|8099.9|8088.2|8086.2|9214
1714147200000|2024-04-26 16:00:00|8096.7|8094.7|8105.9|8103.9|8108.2|8106.2|8092.9|8090.9|923
1714150800000|2024-04-26 17:00:00|8105.7|8103.7|8111.9|8109.9|8114.9|8112.9|8103.2|8101.2|604
1714154400000|2024-04-26 18:00:00|8112.2|8110.2|8112.9|8110.9|8113.4|8111.4|8104.4|8102.4|373
1714158000000|2024-04-26 19:00:00|8113.2|8111.2|8103.7|8101.7|8113.7|8111.7|8101.4|8099.4|544
1714161600000|2024-04-26 20:00:00|8103.3|8099.3|8105.8|8101.8|8106.2|8102.2|8100.4|8096.4|0
1714341600000|2024-04-28 22:00:00|8114.1|8110.1|8115.4|8111.4|8118.2|8114.2|8111.9|8107.9|0
1714345200000|2024-04-28 23:00:00|8115.3|8111.3|8122.8|8118.8|8122.8|8118.8|8113.7|8109.7|0
1714348800000|2024-04-29 00:00:00|8122.9|8118.9|8117.9|8114.9|8125.2|8121.2|8111.5|8108.1|0
1714352400000|2024-04-29 01:00:00|8118.7|8115.7|8127.7|8124.7|8129.3|8126.3|8117.9|8114.9|0
1714356000000|2024-04-29 02:00:00|8128.5|8125.5|8126.7|8123.7|8129.1|8126.1|8124.4|8121.4|0
1714359600000|2024-04-29 03:00:00|8126.6|8123.6|8124.1|8121.1|8131.4|8128.4|8122|8119|0
1714363200000|2024-04-29 04:00:00|8124|8121|8128.8|8125.8|8132.1|8129.1|8120.8|8117.8|0
1714366800000|2024-04-29 05:00:00|8128|8125|8133.1|8130.1|8133.1|8130.1|8124.9|8121.9|0
1714370400000|2024-04-29 06:00:00|8134.6|8131.6|8112.6|8110.6|8137.1|8135.1|8112.6|8110.6|1222
1714374000000|2024-04-29 07:00:00|8112.1|8111.1|8119.9|8118.9|8129.2|8128.2|8108.6|8107.6|6537
1714377600000|2024-04-29 08:00:00|8119.7|8118.7|8107.4|8106.4|8119.7|8118.7|8103.9|8102.9|2134
1714381200000|2024-04-29 09:00:00|8107.2|8106.2|8094.7|8093.7|8110.7|8109.7|8092.4|8091.4|2015
1714384800000|2024-04-29 10:00:00|8094.4|8093.4|8097.2|8096.2|8103.2|8102.2|8090.7|8089.7|1657
1714388400000|2024-04-29 11:00:00|8097.4|8096.4|8097|8096|8098.9|8097.9|8089.2|8088.2|1531
1714392000000|2024-04-29 12:00:00|8096.8|8095.8|8096.5|8095.5|8102.3|8101.3|8090.8|8089.8|1734
1714395600000|2024-04-29 13:00:00|8096.3|8095.3|8074.8|8073.8|8099.8|8098.8|8073.3|8072.3|2970
1714399200000|2024-04-29 14:00:00|8075|8074|8079.2|8078.2|8081.7|8080.7|8072.2|8071.2|3259
1714402800000|2024-04-29 15:00:00|8078.7|8077.7|8050.6|8048.6|8078.7|8077.7|8045.6|8043.6|5740
1714406400000|2024-04-29 16:00:00|8050.8|8048.8|8053.8|8051.8|8059.8|8057.8|8049.1|8047.1|1005
1714410000000|2024-04-29 17:00:00|8053.6|8051.6|8057.8|8055.8|8060.3|8058.3|8051.6|8049.6|326
1714413600000|2024-04-29 18:00:00|8057.6|8055.6|8055.6|8053.6|8057.8|8055.8|8043.3|8041.3|285
1714417200000|2024-04-29 19:00:00|8055.3|8053.3|8055.6|8053.6|8056.8|8054.8|8037.8|8035.8|506
1714420800000|2024-04-29 20:00:00|8056.4|8051.6|8056.9|8052.9|8063.1|8059.1|8054.7|8050.7|0
1714424400000|2024-04-29 21:00:00|8057.4|8053.4|8057.8|8053.8|8058.6|8054.6|8056.4|8052.4|0
1714428000000|2024-04-29 22:00:00|8058.1|8054.1|8052.1|8048.1|8058.1|8054.1|8050.7|8046.7|0
1714431600000|2024-04-29 23:00:00|8052.3|8048.3|8055.1|8051.1|8056|8052|8051.5|8047.5|0
1714435200000|2024-04-30 00:00:00|8054.4|8050.4|8057.2|8054.2|8060.4|8057.4|8049.9|8045.9|0
1714438800000|2024-04-30 01:00:00|8055.6|8052.6|8054.2|8051.2|8058.9|8055.9|8054.2|8051.2|0
1714442400000|2024-04-30 02:00:00|8055|8052|8052.6|8049.6|8058.9|8055.9|8051|8048|0
1714446000000|2024-04-30 03:00:00|8052.7|8049.7|8054.4|8051.4|8056|8053|8050.3|8047.3|0
1714449600000|2024-04-30 04:00:00|8055.2|8052.2|8054.4|8051.4|8056|8053|8052.8|8049.8|0
1714453200000|2024-04-30 05:00:00|8054.3|8051.3|8054.8|8051.8|8056.4|8053.4|8044.2|8041.2|0
1714456800000|2024-04-30 06:00:00|8055.3|8051.3|8073.5|8071.5|8074.2|8072.2|8053.2|8051.2|1386
1714460400000|2024-04-30 07:00:00|8073|8072|8059.1|8058.1|8081.5|8080.5|8051.2|8050.2|5475
1714464000000|2024-04-30 08:00:00|8058.6|8057.6|8036.9|8035.9|8063.9|8062.9|8034.1|8033.1|1968
1714467600000|2024-04-30 09:00:00|8036.4|8035.4|8050.9|8049.9|8051.4|8050.4|8032.6|8031.6|2135
1714471200000|2024-04-30 10:00:00|8051.1|8050.1|8066.6|8065.6|8068.9|8067.9|8047.4|8046.4|2020
1714474800000|2024-04-30 11:00:00|8066.9|8065.9|8053.8|8052.8|8066.9|8065.9|8051.5|8050.5|2912
1714478400000|2024-04-30 12:00:00|8054|8053|8027.5|8026.5|8056.5|8055.5|8026.5|8025.5|6793
1714482000000|2024-04-30 13:00:00|8027.3|8026.3|8018|8017|8031.8|8030.8|8013.3|8012.3|3493
1714485600000|2024-04-30 14:00:00|8017.8|8016.8|8005.3|8004.3|8030.3|8029.3|8005.3|8004.3|4104
1714489200000|2024-04-30 15:00:00|8004.5|8003.5|7972.1|7970.1|8004.5|8003.5|7960.4|7958.4|12470
1714492800000|2024-04-30 16:00:00|7972.4|7970.4|7961.1|7959.1|7973.1|7971.1|7952.9|7950.9|1118
1714496400000|2024-04-30 17:00:00|7960.9|7958.9|7970.1|7968.1|7971.6|7969.6|7956.4|7954.4|423
1714500000000|2024-04-30 18:00:00|7970.6|7968.6|7955.6|7953.6|7973.1|7971.1|7952.1|7950.1|488
1714503600000|2024-04-30 19:00:00|7955.4|7953.4|7944.4|7942.4|7960.9|7958.9|7944.4|7942.4|921
1714507200000|2024-04-30 20:00:00|7944.5|7940.5|7932.4|7928.4|7956.5|7952.5|7929.3|7925.3|0
1714510800000|2024-04-30 21:00:00|7934.9|7930.9|7929.3|7925.3|7935.9|7931.9|7927.9|7923.9|0
1714514400000|2024-04-30 22:00:00|7929.2|7925.2|7940.2|7936.2|7942.1|7938.1|7928.3|7924.3|0
1714518000000|2024-04-30 23:00:00|7940|7936|7940.4|7936.4|7944.4|7940.4|7936.8|7932.8|0
1714521600000|2024-05-01 00:00:00|7942.9|7938.9|7942.4|7939.4|7944.6|7940.6|7937.7|7934.7|0
1714525200000|2024-05-01 01:00:00|7940.3|7937.3|7941.5|7938.5|7943.4|7940.4|7938.1|7935.1|0
1714528800000|2024-05-01 02:00:00|7941.7|7938.7|7943.4|7940.4|7944.4|7941.4|7938.8|7935.8|0
1714532400000|2024-05-01 03:00:00|7941.1|7938.1|7945.7|7942.7|7946.6|7943.6|7941.1|7938.1|0
1714536000000|2024-05-01 04:00:00|7945.9|7942.9|7946.1|7943.1|7946.6|7943.6|7942.7|7939.7|0
1714539600000|2024-05-01 05:00:00|7946|7943|7940.3|7937.3|7946.1|7943.1|7939.8|7936.8|0
1714543200000|2024-05-01 06:00:00|7940.8|7936.8|7935.6|7931.6|7942.9|7938.9|7932.3|7928.3|0
1714546800000|2024-05-01 07:00:00|7935.2|7931.2|7929.9|7925.9|7938.4|7934.4|7927.2|7923.2|0
1714550400000|2024-05-01 08:00:00|7932.1|7928.1|7931.7|7927.7|7936.7|7932.7|7928.5|7924.5|0
1714554000000|2024-05-01 09:00:00|7931.5|7927.5|7922|7918|7932|7928|7917.2|7913.2|0
1714557600000|2024-05-01 10:00:00|7922.1|7918.1|7918.1|7914.1|7923.7|7919.7|7917.8|7913.8|0
1714561200000|2024-05-01 11:00:00|7927.1|7923.1|7922|7918|7929.3|7925.3|7920.3|7916.3|0
1714564800000|2024-05-01 12:00:00|7921.9|7917.9|7932|7928|7939.9|7935.9|7920.8|7916.8|0
1714568400000|2024-05-01 13:00:00|7931.7|7927.7|7934.4|7930.4|7944|7940|7929.4|7925.4|0
1714572000000|2024-05-01 14:00:00|7934.5|7930.5|7940.4|7936.4|7942.8|7938.8|7925.5|7921.5|0
1714575600000|2024-05-01 15:00:00|7940.7|7936.7|7928|7924|7941.6|7937.6|7925.9|7921.9|0
1714579200000|2024-05-01 16:00:00|7927.7|7923.7|7929.9|7925.9|7937.7|7933.7|7923.6|7919.6|0
1714582800000|2024-05-01 17:00:00|7930.2|7926.2|7935.8|7931.8|7940.7|7936.7|7924.5|7920.5|0
1714586400000|2024-05-01 18:00:00|7935.9|7931.9|7999.6|7995.6|8001.3|7997.3|7933.9|7929.9|0
1714590000000|2024-05-01 19:00:00|8000.1|7996.1|7925.2|7921.2|8008.7|8004.7|7923.1|7919.1|0
1714593600000|2024-05-01 20:00:00|7926|7922|7935.3|7931.3|7936.4|7932.4|7924.1|7920.1|0
1714597200000|2024-05-01 21:00:00|7935.4|7931.4|7938.2|7934.2|7938.4|7934.4|7935.1|7931.1|0
1714600800000|2024-05-01 22:00:00|7938.3|7934.3|7942.7|7938.7|7944.7|7940.7|7938.3|7934.3|0
1714604400000|2024-05-01 23:00:00|7943.6|7939.6|7948.7|7944.7|7950.7|7946.7|7942.8|7938.8|0
1714608000000|2024-05-02 00:00:00|7948.6|7944.6|7958|7955|7965.7|7962.7|7947.2|7943.2|0
1714611600000|2024-05-02 01:00:00|7957.9|7954.9|7967|7964|7968.6|7965.6|7953.1|7950.1|0
1714615200000|2024-05-02 02:00:00|7967.8|7964.8|7970.7|7967.7|7974|7971|7967|7964|0
1714618800000|2024-05-02 03:00:00|7969.1|7966.1|7964.2|7961.2|7970.7|7967.7|7962.6|7959.6|0
1714622400000|2024-05-02 04:00:00|7965.7|7962.7|7959.4|7956.4|7965.8|7962.8|7956.1|7953.1|0
1714626000000|2024-05-02 05:00:00|7960.2|7957.2|7975.7|7972.7|7977.3|7974.3|7957.8|7954.8|0
1714629600000|2024-05-02 06:00:00|7974.1|7971.1|7960.4|7958.4|7977.8|7973.8|7945.9|7943.9|2483
1714633200000|2024-05-02 07:00:00|7959.9|7958.9|7920.4|7919.4|7960.4|7959.4|7906.4|7905.4|12344
1714636800000|2024-05-02 08:00:00|7920.2|7919.2|7913.7|7912.7|7944.4|7943.4|7909.7|7908.7|5264
1714640400000|2024-05-02 09:00:00|7913.4|7912.4|7911.5|7910.5|7924.8|7923.8|7908|7907|3325
1714644000000|2024-05-02 10:00:00|7911.3|7910.3|7925.3|7924.3|7930.3|7929.3|7910.5|7909.5|2823
1714647600000|2024-05-02 11:00:00|7926|7925|7927.8|7926.8|7938|7937|7924.5|7923.5|2193
1714651200000|2024-05-02 12:00:00|7928.8|7927.8|7926.8|7925.8|7939.3|7938.3|7924.8|7923.8|16052
1714654800000|2024-05-02 13:00:00|7927|7926|7936|7935|7942.5|7941.5|7921.5|7920.5|5266
1714658400000|2024-05-02 14:00:00|7936.3|7935.3|7928.4|7927.4|7938.1|7937.1|7911.4|7910.4|5194
1714662000000|2024-05-02 15:00:00|7928.1|7927.1|7915.7|7913.7|7933.9|7932.9|7904|7902|9239
1714665600000|2024-05-02 16:00:00|7916|7914|7916.7|7914.7|7918|7916|7908.7|7906.7|1859
1714669200000|2024-05-02 17:00:00|7917.2|7915.2|7926.7|7924.7|7930|7928|7917|7915|502
1714672800000|2024-05-02 18:00:00|7927|7925|7941.7|7939.7|7943|7941|7925.2|7923.2|385
1714676400000|2024-05-02 19:00:00|7942|7940|7933.5|7931.5|7945.7|7943.7|7927.7|7925.7|599
1714680000000|2024-05-02 20:00:00|7934.7|7930.7|7951.5|7947.5|7954.5|7950.5|7930.6|7926.6|0
1714683600000|2024-05-02 21:00:00|7951.4|7947.4|7947.3|7943.3|7951.6|7947.6|7941.9|7937.9|0
1714687200000|2024-05-02 22:00:00|7947.6|7943.6|7945.8|7941.8|7958.3|7954.3|7943.3|7939.3|0
1714690800000|2024-05-02 23:00:00|7945.5|7941.5|7947.1|7943.1|7948.1|7944.1|7944|7940|0
1714694400000|2024-05-03 00:00:00|7947.5|7943.5|7949.5|7946.5|7951.2|7948.2|7940.9|7937.9|0
1714698000000|2024-05-03 01:00:00|7949.6|7946.6|7946.3|7943.3|7952.9|7949.9|7946.3|7943.3|0
1714701600000|2024-05-03 02:00:00|7947.1|7944.1|7939.9|7936.9|7948|7945|7939.9|7936.9|0
1714705200000|2024-05-03 03:00:00|7939.1|7936.1|7938.4|7935.4|7941.6|7938.6|7936.6|7933.6|0
1714708800000|2024-05-03 04:00:00|7937.6|7934.6|7938.2|7935.2|7943|7940|7935.2|7932.2|0
1714712400000|2024-05-03 05:00:00|7936.6|7933.6|7952.8|7949.8|7957.6|7954.6|7936.6|7933.6|0
1714716000000|2024-05-03 06:00:00|7949.7|7946.7|7948.1|7946.1|7954.9|7952.9|7931.6|7929.6|2315
1714719600000|2024-05-03 07:00:00|7947.6|7946.6|7943.7|7942.7|7949.4|7948.4|7919.9|7918.9|8328
1714723200000|2024-05-03 08:00:00|7943.2|7942.2|7952.7|7951.7|7960.2|7959.2|7939.7|7938.7|5510
1714726800000|2024-05-03 09:00:00|7952.4|7951.4|7964.9|7963.9|7967.4|7966.4|7951.7|7950.7|2882
1714730400000|2024-05-03 10:00:00|7965.2|7964.2|7964.4|7963.4|7973.2|7972.2|7957.9|7956.9|2929
1714734000000|2024-05-03 11:00:00|7964.2|7963.2|7956.4|7955.4|7966.4|7965.4|7952.4|7951.4|2408
1714737600000|2024-05-03 12:00:00|7956.6|7955.6|7993.4|7992.4|8007.6|8006.6|7954.4|7953.4|6533
1714741200000|2024-05-03 13:00:00|7993.9|7992.9|7992.1|7991.1|7996.9|7995.9|7972.6|7971.6|6482
1714744800000|2024-05-03 14:00:00|7995.9|7994.9|7954.3|7953.3|7996.4|7995.4|7946.3|7945.3|6105
1714748400000|2024-05-03 15:00:00|7954.6|7953.6|7959.9|7957.9|7961.7|7959.7|7947.2|7945.2|6991
1714752000000|2024-05-03 16:00:00|7960.4|7958.4|7958.2|7956.2|7967.7|7965.7|7956.9|7954.9|700
1714755600000|2024-05-03 17:00:00|7958.4|7956.4|7963.4|7961.4|7965.4|7963.4|7955.7|7953.7|339
1714759200000|2024-05-03 18:00:00|7963.2|7961.2|7959.4|7957.4|7968.7|7966.7|7958.7|7956.7|260
1714762800000|2024-05-03 19:00:00|7959.2|7957.2|7966.2|7964.2|7966.2|7964.2|7956.7|7954.7|466
1714766400000|2024-05-03 20:00:00|7964.1|7960.1|7977|7973|7977.9|7973.9|7963.8|7959.8|0
1714946400000|2024-05-05 22:00:00|7980.5|7976.5|7980.4|7976.4|7984|7980|7979|7975|0
1714950000000|2024-05-05 23:00:00|7980.7|7976.7|7972.1|7968.1|7982.3|7978.3|7971|7967|0
1714953600000|2024-05-06 00:00:00|7972.4|7968.4|7970.9|7967.9|7974.7|7970.7|7962.5|7959.5|0
1714957200000|2024-05-06 01:00:00|7970.8|7967.8|7974.1|7971.1|7975.7|7972.7|7970.8|7967.8|0
1714960800000|2024-05-06 02:00:00|7974.9|7971.9|7974|7971|7977.2|7974.2|7972.4|7969.4|0
1714964400000|2024-05-06 03:00:00|7974.8|7971.8|7977.8|7974.8|7981.1|7978.1|7970.8|7967.8|0
1714968000000|2024-05-06 04:00:00|7977|7974|7972.9|7969.9|7977.8|7974.8|7972.9|7969.9|0
1714971600000|2024-05-06 05:00:00|7974.5|7971.5|7964.2|7961.2|7974.5|7971.5|7963.5|7960.5|0
1714975200000|2024-05-06 06:00:00|7965.7|7962.7|7975.4|7973.4|7978.2|7976.2|7958.4|7956.4|1343
1714978800000|2024-05-06 07:00:00|7974.9|7973.9|7962.7|7961.7|7984.9|7983.9|7959.7|7958.7|6694
1714982400000|2024-05-06 08:00:00|7962.2|7961.2|7979.2|7978.2|7982.7|7981.7|7960.7|7959.7|1694
1714986000000|2024-05-06 09:00:00|7979.4|7978.4|8004.2|8003.2|8005.2|8004.2|7978.2|7977.2|2386
1714989600000|2024-05-06 10:00:00|8004.4|8003.4|8022.7|8021.7|8023.2|8022.2|8004.4|8003.4|2969
1714993200000|2024-05-06 11:00:00|8022.4|8021.4|8026.6|8025.6|8027.1|8026.1|8018.2|8017.2|1869
1714996800000|2024-05-06 12:00:00|8026.9|8025.9|8014.4|8013.4|8034.1|8033.1|8011.4|8010.4|3729
1715000400000|2024-05-06 13:00:00|8013.9|8012.9|7991.9|7990.9|8014.4|8013.4|7984.9|7983.9|3537
1715004000000|2024-05-06 14:00:00|7991.4|7990.4|7994.8|7993.8|8002.3|8001.3|7990.3|7989.3|2862
1715007600000|2024-05-06 15:00:00|7994.6|7993.6|8002.8|8000.8|8003.6|8001.6|7993.1|7992.1|4414
1715011200000|2024-05-06 16:00:00|8002.6|8000.6|8007.8|8005.8|8008.1|8006.1|7996.6|7994.6|635
1715014800000|2024-05-06 17:00:00|8007.6|8005.6|8014.3|8012.3|8015.6|8013.6|8004.1|8002.1|258
1715018400000|2024-05-06 18:00:00|8013.8|8011.8|8012.8|8010.8|8019.6|8017.6|8012.3|8010.3|460
1715022000000|2024-05-06 19:00:00|8013.1|8011.1|8017.6|8015.6|8018.1|8016.1|8007.1|8005.1|529
1715025600000|2024-05-06 20:00:00|8038.1|8034.1|8035.2|8031.2|8038.9|8034.9|8032|8028|0
1715029200000|2024-05-06 21:00:00|8016.9|8012.9|8017.1|8013.1|8017.7|8013.7|8016.4|8012.4|0
1715032800000|2024-05-06 22:00:00|8017|8013|8037.7|8033.7|8038.3|8034.3|8012.6|8008.6|0
1715036400000|2024-05-06 23:00:00|8038|8034|8017.6|8013.6|8039.3|8035.3|8015.4|8011.4|0
1715040000000|2024-05-07 00:00:00|8018|8014|8017.4|8014.4|8025.2|8022.2|8012.6|8009.6|0
1715043600000|2024-05-07 01:00:00|8016.6|8013.6|8015.8|8012.8|8017.4|8014.4|8009.5|8006.5|0
1715047200000|2024-05-07 02:00:00|8015.1|8012.1|8008.9|8005.9|8131.8|8128.8|8008.9|8005.9|0
1715050800000|2024-05-07 03:00:00|8008.8|8005.8|8046.9|8043.9|8046.9|8043.9|8008.8|8005.8|0
1715054400000|2024-05-07 04:00:00|8020.1|8017.1|8017.5|8014.5|8021.7|8018.7|8015.7|8012.7|0
1715058000000|2024-05-07 05:00:00|8015.9|8012.9|8010|8007|8019|8016|8008.5|8005.5|0
1715061600000|2024-05-07 06:00:00|8010.1|8007.1|8032.8|8030.8|8036.3|8034.3|8010.1|8006.6|1481
1715065200000|2024-05-07 07:00:00|8032.3|8031.3|8013.2|8012.2|8049.6|8048.6|8012.9|8011.9|7171
1715068800000|2024-05-07 08:00:00|8012.7|8011.7|8021.4|8020.4|8022.7|8021.7|8005.2|8004.2|2639
1715072400000|2024-05-07 09:00:00|8021.7|8020.7|8022.7|8021.7|8028.4|8027.4|8016.4|8015.4|1937
1715076000000|2024-05-07 10:00:00|8022.4|8021.4|8028.9|8027.9|8030.7|8029.7|8020.4|8019.4|1957
1715079600000|2024-05-07 11:00:00|8029.2|8028.2|8019.4|8018.4|8029.7|8028.7|8012.9|8011.9|2020
1715083200000|2024-05-07 12:00:00|8018.9|8017.9|8037.1|8036.1|8038.1|8037.1|8017.9|8016.9|2134
1715086800000|2024-05-07 13:00:00|8036.9|8035.9|8049.6|8048.6|8062.4|8061.4|8036.6|8035.6|6798
1715090400000|2024-05-07 14:00:00|8049.4|8048.4|8070|8069|8071|8070|8049.4|8048.4|12059
1715094000000|2024-05-07 15:00:00|8070.2|8069.2|8079.9|8077.9|8080.7|8078.7|8068|8066.7|8713
1715097600000|2024-05-07 16:00:00|8080.2|8078.2|8079.9|8077.9|8083.7|8081.7|8078.2|8076.2|831
1715101200000|2024-05-07 17:00:00|8080.2|8078.2|8075.9|8073.9|8091.7|8089.7|8074.9|8072.9|627
1715104800000|2024-05-07 18:00:00|8076.2|8074.2|8078.4|8076.4|8080.9|8078.9|8074.4|8072.4|395
1715108400000|2024-05-07 19:00:00|8078.2|8076.2|8077.4|8075.4|8084.2|8082.2|8076.4|8074.4|450
1715112000000|2024-05-07 20:00:00|8078.3|8074.3|8075.5|8071.5|8081.1|8077.1|8073.6|8069.6|0
1715115600000|2024-05-07 21:00:00|8076.8|8072.8|8076.8|8072.8|8077.2|8073.2|8074.5|8070.5|0
1715119200000|2024-05-07 22:00:00|8075.7|8071.7|8079.8|8075.8|8079.8|8075.8|8070.8|8066.8|0
1715122800000|2024-05-07 23:00:00|8079.5|8075.5|8079|8075|8081.7|8077.7|8077.5|8073.5|0
1715126400000|2024-05-08 00:00:00|8079.5|8075.5|8081|8078|8090.5|8087.5|8077.9|8074.9|0
1715130000000|2024-05-08 01:00:00|8079.4|8076.4|8077.8|8074.8|8081.1|8078.1|8076.2|8073.2|0
1715133600000|2024-05-08 02:00:00|8077|8074|8076.2|8073.2|8081|8078|8071.4|8068.4|0
1715137200000|2024-05-08 03:00:00|8077.8|8074.8|8076.4|8073.4|8079.5|8076.5|8071.5|8068.5|0
1715140800000|2024-05-08 04:00:00|8076.3|8073.3|8072.2|8069.2|8079.4|8076.4|8071.4|8068.4|0
1715144400000|2024-05-08 05:00:00|8071.4|8068.4|8076.2|8073.2|8077.7|8074.7|8068.2|8065.2|0
1715148000000|2024-05-08 06:00:00|8074.6|8071.6|8089.3|8087.3|8096.1|8094.1|8068.6|8066.6|1384
1715151600000|2024-05-08 07:00:00|8088.8|8087.8|8119.5|8118.5|8138.3|8137.3|8086.8|8085.8|11004
1715155200000|2024-05-08 08:00:00|8119|8118|8140|8139|8144.5|8143.5|8118.5|8117.5|3825
1715158800000|2024-05-08 09:00:00|8139.7|8138.7|8148|8147|8158.5|8157.5|8139.5|8138.5|4060
1715162400000|2024-05-08 10:00:00|8147.5|8146.5|8151.5|8150.5|8157|8156|8141.2|8140.2|3204
1715166000000|2024-05-08 11:00:00|8151|8150|8144.5|8143.5|8157.2|8156.2|8140.5|8139.5|5834
1715169600000|2024-05-08 12:00:00|8144.2|8143.2|8123.2|8122.2|8146.2|8145.2|8119.7|8118.7|3482
1715173200000|2024-05-08 13:00:00|8122.5|8121.5|8148.7|8147.7|8148.7|8147.7|8122.5|8121.5|6059
1715176800000|2024-05-08 14:00:00|8148.5|8147.5|8141.4|8140.4|8154.4|8153.4|8141.1|8140.1|9806
1715180400000|2024-05-08 15:00:00|8141.9|8140.9|8132.1|8130.1|8145.9|8144.9|8130.9|8128.9|8260
1715184000000|2024-05-08 16:00:00|8132.4|8130.4|8134.6|8132.6|8136.4|8134.4|8129.6|8127.6|685
1715187600000|2024-05-08 17:00:00|8134.4|8132.4|8141.4|8139.4|8142.9|8140.9|8130.9|8128.9|693
1715191200000|2024-05-08 18:00:00|8141.6|8139.6|8136.4|8134.4|8145.1|8143.1|8135.9|8133.9|464
1715194800000|2024-05-08 19:00:00|8136.6|8134.6|8144.4|8142.4|8145.6|8143.6|8133.6|8131.6|636
1715198400000|2024-05-08 20:00:00|8144.1|8140.1|8139.2|8135.2|8144.1|8140.1|8136.2|8132.2|0
1715202000000|2024-05-08 21:00:00|8139.3|8135.3|8137.1|8133.1|8139.5|8135.5|8136.3|8132.3|0
1715205600000|2024-05-08 22:00:00|8138|8134|8141.5|8137.5|8143.8|8139.8|8136.1|8132.1|0
1715209200000|2024-05-08 23:00:00|8141.2|8137.2|8139.7|8135.7|8142.4|8138.4|8138.7|8134.7|0
1715212800000|2024-05-09 00:00:00|8140.1|8136.1|8146.3|8143.3|8153.5|8150.5|8135.9|8131.9|0
1715216400000|2024-05-09 01:00:00|8146.4|8143.4|8151|8148|8154.1|8151.1|8133.5|8130.5|0
1715220000000|2024-05-09 02:00:00|8152.6|8149.6|8142.9|8139.9|8154.1|8151.1|8141.2|8138.2|0
1715223600000|2024-05-09 03:00:00|8142.8|8139.8|8142.9|8139.9|8146|8143|8139.6|8136.6|0
1715227200000|2024-05-09 04:00:00|8143|8140|8139.7|8136.7|8143|8140|8138.2|8135.2|0
1715230800000|2024-05-09 05:00:00|8138.9|8135.9|8132.6|8129.6|8139.7|8136.7|8131.8|8128.8|0
1715234400000|2024-05-09 06:00:00|8131.8|8128.8|8118.4|8116.4|8132.3|8128.8|8116.9|8114.9|1801
1715238000000|2024-05-09 07:00:00|8117.9|8116.9|8125.4|8124.4|8139.9|8138.9|8117.9|8116.9|7099
1715241600000|2024-05-09 08:00:00|8125.7|8124.7|8126.7|8125.7|8130.2|8129.2|8115.7|8114.7|2279
1715245200000|2024-05-09 09:00:00|8126.4|8125.4|8122.2|8121.2|8127.2|8126.2|8114.9|8113.9|3992
1715248800000|2024-05-09 10:00:00|8121.7|8120.7|8132.9|8131.9|8136.4|8135.4|8121.7|8120.7|6834
1715252400000|2024-05-09 11:00:00|8133.2|8132.2|8147.1|8146.1|8150.8|8149.8|8130.9|8129.9|6297
1715256000000|2024-05-09 12:00:00|8147.3|8146.3|8153.3|8152.3|8161.6|8160.6|8144.1|8143.1|2681
1715259600000|2024-05-09 13:00:00|8153.6|8152.6|8175.1|8174.1|8177.1|8176.1|8151.1|8150.1|3103
1715263200000|2024-05-09 14:00:00|8176.1|8175.1|8185.9|8184.9|8192.9|8191.9|8173.6|8172.6|4660
1715266800000|2024-05-09 15:00:00|8185.6|8184.6|8191.4|8189.4|8195.1|8193.1|8183.1|8182.1|5186
1715270400000|2024-05-09 16:00:00|8192.1|8190.1|8201.4|8199.4|8203.1|8201.1|8190.9|8188.9|995
1715274000000|2024-05-09 17:00:00|8201.1|8199.1|8200.1|8198.1|8203.1|8201.1|8196.4|8194.4|570
1715277600000|2024-05-09 18:00:00|8199.9|8197.9|8205.1|8203.1|8206.4|8204.4|8197.4|8195.4|289
1715281200000|2024-05-09 19:00:00|8205.4|8203.4|8205.9|8203.9|8207.4|8205.4|8201.6|8199.6|893
1715284800000|2024-05-09 20:00:00|8208.2|8204.2|8209.5|8205.5|8215.9|8211.9|8205.8|8201.8|3000
1715288400000|2024-05-09 21:00:00|8209.4|8205.4|8211.1|8207.1|8211.9|8207.9|8209|8205|0
1715292000000|2024-05-09 22:00:00|8210.1|8206.1|8214.3|8210.3|8216.2|8212.2|8207.8|8203.8|0
1715295600000|2024-05-09 23:00:00|8214.2|8210.2|8214.3|8210.3|8217.8|8213.8|8213.9|8209.9|0
1715299200000|2024-05-10 00:00:00|8214|8210|8213.7|8210.7|8215.1|8211.1|8207.3|8204.3|0
1715302800000|2024-05-10 01:00:00|8213.8|8210.8|8206.9|8203.9|8216.9|8213.9|8206.9|8203.9|0
1715306400000|2024-05-10 02:00:00|8205.3|8202.3|8206.6|8203.6|8209.8|8206.8|8203.7|8200.7|0
1715310000000|2024-05-10 03:00:00|8207.4|8204.4|8208.2|8205.2|8209.8|8206.8|8205|8202|0
1715313600000|2024-05-10 04:00:00|8208.1|8205.1|8211.4|8208.4|8211.5|8208.5|8208.1|8205.1|0
1715317200000|2024-05-10 05:00:00|8213|8210|8206.7|8203.7|8217.7|8214.7|8206.7|8203.7|0
1715320800000|2024-05-10 06:00:00|8208.2|8205.2|8230|8228|8234.5|8232.5|8204.8|8202.8|2192
1715324400000|2024-05-10 07:00:00|8229.5|8228.5|8234.6|8233.6|8239.8|8238.8|8218.3|8217.3|5955
1715328000000|2024-05-10 08:00:00|8235.1|8234.1|8256.3|8255.3|8256.6|8255.6|8230.3|8229.3|4050
1715331600000|2024-05-10 09:00:00|8256.1|8255.1|8252.8|8251.8|8258.1|8257.1|8248.3|8247.3|4252
1715335200000|2024-05-10 10:00:00|8252.1|8251.1|8249.3|8248.3|8260.6|8259.6|8248.8|8247.8|1983
1715338800000|2024-05-10 11:00:00|8249.1|8248.1|8241.7|8240.7|8250.2|8249.2|8240.6|8239.6|2729
1715342400000|2024-05-10 12:00:00|8241.9|8240.9|8238.9|8237.9|8248.7|8247.7|8234.4|8233.4|4819
1715346000000|2024-05-10 13:00:00|8239.2|8238.2|8228.2|8227.2|8240.7|8239.7|8221.2|8220.2|4609
1715349600000|2024-05-10 14:00:00|8227.9|8226.9|8225.8|8224.8|8235.1|8234.1|8218.9|8217.9|4109
1715353200000|2024-05-10 15:00:00|8226.6|8225.6|8204.2|8202.2|8226.6|8225.6|8196.5|8194.5|11238
1715356800000|2024-05-10 16:00:00|8204.5|8202.5|8203|8201|8204.5|8202.5|8197.5|8195.5|602
1715360400000|2024-05-10 17:00:00|8202.7|8200.7|8200.5|8198.5|8202.7|8200.7|8195.5|8193.5|327
1715364000000|2024-05-10 18:00:00|8200.7|8198.7|8201.7|8199.7|8202.2|8200.2|8197.5|8195.5|183
1715367600000|2024-05-10 19:00:00|8202|8200|8205.7|8203.7|8208|8206|8199|8197|592
1715371200000|2024-05-10 20:00:00|8206.9|8202.9|8199.7|8195.7|8206.9|8202.9|8198.5|8194.5|3750
1715374800000|2024-05-10 21:00:00|8199.6|8195.6|8199.6|8195.6|8199.6|8195.6|8199.6|8195.6|0
1715551200000|2024-05-12 22:00:00|8208.2|8204.2|8202.6|8198.6|8210.2|8206.2|8199.2|8195.2|0
1715554800000|2024-05-12 23:00:00|8211.3|8207.3|8202.6|8198.6|8212.9|8208.9|8202.3|8198.3|0
1715558400000|2024-05-13 00:00:00|8211.3|8207.3|8204.8|8201.8|8213.7|8209.7|8201.4|8198.4|0
1715562000000|2024-05-13 01:00:00|8206.3|8203.3|8204.7|8201.7|8206.3|8203.3|8201.5|8198.5|0
1715565600000|2024-05-13 02:00:00|8206.3|8203.3|8204.6|8201.6|8206.3|8203.3|8201.5|8198.5|0
1715569200000|2024-05-13 03:00:00|8204.7|8201.7|8207.8|8204.8|8209.6|8206.6|8204.7|8201.7|0
1715572800000|2024-05-13 04:00:00|8207.9|8204.9|8212.1|8209.1|8212.1|8209.1|8204.6|8201.6|0
1715576400000|2024-05-13 05:00:00|8211.4|8208.4|8217.2|8214.2|8217.2|8214.2|8209.8|8206.8|0
1715580000000|2024-05-13 06:00:00|8217.7|8213.7|8209.6|8207.6|8217.7|8215.4|8207.6|8205.6|1001
1715583600000|2024-05-13 07:00:00|8209.1|8208.1|8210.7|8209.7|8221.9|8220.9|8205.6|8204.6|7769
1715587200000|2024-05-13 08:00:00|8210.5|8209.5|8208|8207|8217.7|8216.7|8208|8207|8576
1715590800000|2024-05-13 09:00:00|8208.2|8207.2|8209|8208|8213.2|8212.2|8205.5|8204.5|16352
1715594400000|2024-05-13 10:00:00|8208.7|8207.7|8201|8200|8209.2|8208.2|8200|8199|10102
1715598000000|2024-05-13 11:00:00|8200.5|8199.5|8204.3|8203.3|8207.2|8206.2|8197.5|8196.5|2565
1715601600000|2024-05-13 12:00:00|8203.8|8202.8|8197|8196|8204.8|8203.8|8196.5|8195.5|7280
1715605200000|2024-05-13 13:00:00|8196.8|8195.8|8208.3|8207.3|8208.8|8207.8|8187|8186|4657
1715608800000|2024-05-13 14:00:00|8208.5|8207.5|8211.3|8210.3|8215.3|8214.3|8203.8|8202.8|5823
1715612400000|2024-05-13 15:00:00|8211.5|8210.5|8200.2|8198.2|8213|8212|8199.5|8197.5|7690
1715616000000|2024-05-13 16:00:00|8200|8198|8198.7|8196.7|8202.7|8200.7|8198.5|8196.5|485
1715619600000|2024-05-13 17:00:00|8198.5|8196.5|8198.5|8196.5|8200.2|8198.2|8191|8189|605
1715623200000|2024-05-13 18:00:00|8198.2|8196.2|8202|8200|8202|8200|8196.2|8194.2|385
1715626800000|2024-05-13 19:00:00|8201.7|8199.7|8207.2|8205.2|8207.2|8205.2|8199.5|8197.5|559
1715630400000|2024-05-13 20:00:00|8206.2|8202.2|8201.3|8197.3|8208.6|8204.6|8199.8|8195.8|17482
1715634000000|2024-05-13 21:00:00|8201.2|8197.2|8201.9|8197.9|8202.6|8198.6|8201|8197|0
1715637600000|2024-05-13 22:00:00|8200.6|8196.6|8203.4|8199.4|8203.8|8199.8|8200.4|8196.4|0
1715641200000|2024-05-13 23:00:00|8203.2|8199.2|8203.8|8199.8|8204.9|8200.9|8202.4|8198.4|0
1715644800000|2024-05-14 00:00:00|8203.9|8199.9|8204.5|8201.5|8207.6|8204.6|8201.3|8198.3|0
1715648400000|2024-05-14 01:00:00|8206.1|8203.1|8204.4|8201.4|8206.1|8203.1|8199.3|8196.3|0
1715652000000|2024-05-14 02:00:00|8204.5|8201.5|8202.8|8199.8|8204.5|8201.5|8202.8|8199.8|0
1715655600000|2024-05-14 03:00:00|8204.4|8201.4|8204.3|8201.3|8205.8|8202.8|8201.1|8198.1|0
1715659200000|2024-05-14 04:00:00|8204.2|8201.2|8204.2|8201.2|8205.8|8202.8|8202.7|8199.7|0
1715662800000|2024-05-14 05:00:00|8205.8|8202.8|8205.2|8202.2|8210.7|8207.7|8202.7|8199.7|0
1715666400000|2024-05-14 06:00:00|8208.3|8205.3|8212.2|8210.2|8216.7|8214.7|8198.5|8196.5|1735
1715670000000|2024-05-14 07:00:00|8211.7|8210.7|8203.6|8202.6|8215.2|8214.2|8197.5|8196.5|19739
1715673600000|2024-05-14 08:00:00|8203.8|8202.8|8203.1|8202.1|8210.3|8209.3|8201.1|8200.1|18668
1715677200000|2024-05-14 09:00:00|8203.3|8202.3|8204.6|8203.6|8208.1|8207.1|8197.6|8196.6|10529
1715680800000|2024-05-14 10:00:00|8204.8|8203.8|8206.6|8205.6|8206.8|8205.8|8195.3|8194.3|7499
1715684400000|2024-05-14 11:00:00|8206.3|8205.3|8212.4|8211.4|8215.2|8214.2|8200.6|8199.6|2249
1715688000000|2024-05-14 12:00:00|8211.7|8210.7|8218.7|8217.7|8222.2|8221.2|8183.4|8182.4|10749
1715691600000|2024-05-14 13:00:00|8218.4|8217.4|8224.2|8223.2|8226.9|8225.9|8210.2|8209.2|11256
1715695200000|2024-05-14 14:00:00|8223.7|8222.7|8219.6|8218.6|8224.7|8223.7|8210.6|8209.6|8167
1715698800000|2024-05-14 15:00:00|8219.8|8218.8|8226.8|8224.8|8233.8|8232.8|8218.6|8217.6|9959
1715702400000|2024-05-14 16:00:00|8226.3|8224.3|8226.1|8224.1|8227.1|8225.1|8221.8|8219.8|503
1715706000000|2024-05-14 17:00:00|8225.8|8223.8|8227.3|8225.3|8229.8|8227.8|8224.3|8222.3|561
1715709600000|2024-05-14 18:00:00|8227.1|8225.1|8246.3|8244.3|8249.6|8247.6|8227.1|8225.1|526
1715713200000|2024-05-14 19:00:00|8246.1|8244.1|8247.8|8245.8|8250.6|8248.6|8244.3|8242.3|507
1715716800000|2024-05-14 20:00:00|8247.5|8243.5|8247.7|8243.7|8248.6|8244.6|8244|8240|24733
1715720400000|2024-05-14 21:00:00|8247.6|8243.6|8246.2|8242.2|8248.4|8244.4|8245.4|8241.4|0
1715724000000|2024-05-14 22:00:00|8246.7|8242.7|8254.5|8250.5|8254.9|8250.9|8243.6|8239.6|0
1715727600000|2024-05-14 23:00:00|8254.6|8250.6|8250.9|8246.9|8254.6|8250.6|8250.6|8246.6|0
1715731200000|2024-05-15 00:00:00|8251|8247|8249|8246|8258.4|8254.4|8245.9|8242.9|0
1715734800000|2024-05-15 01:00:00|8247.5|8244.5|8252.2|8249.2|8253.8|8250.8|8245.5|8242.5|0
1715738400000|2024-05-15 02:00:00|8253.8|8250.8|8253.5|8250.5|8256|8253|8250.6|8247.6|0
1715742000000|2024-05-15 03:00:00|8255.1|8252.1|8252.6|8249.6|8258.3|8255.3|8252.6|8249.6|0
1715745600000|2024-05-15 04:00:00|8252.5|8249.5|8247.3|8244.3|8254.1|8251.1|8247.3|8244.3|0
1715749200000|2024-05-15 05:00:00|8246.5|8243.5|8245.1|8242.1|8247.4|8244.4|8241.8|8238.8|0
1715752800000|2024-05-15 06:00:00|8246.6|8243.6|8244.6|8242.6|8252.1|8250.1|8241.6|8239.6|2193
1715756400000|2024-05-15 07:00:00|8244.1|8243.1|8221.9|8220.9|8253.3|8252.3|8217.9|8216.9|16547
1715760000000|2024-05-15 08:00:00|8221.6|8220.6|8216.4|8215.4|8229.1|8228.1|8214.1|8213.1|9133
1715763600000|2024-05-15 09:00:00|8216.1|8215.1|8213.6|8212.6|8219.4|8218.4|8211.4|8210.4|3588
1715767200000|2024-05-15 10:00:00|8213.9|8212.9|8206.4|8205.4|8215.6|8214.6|8205.6|8204.6|2447
1715770800000|2024-05-15 11:00:00|8206.6|8205.6|8210.9|8209.9|8227.1|8226.1|8206.6|8205.6|2851
1715774400000|2024-05-15 12:00:00|8210.6|8209.6|8223.9|8222.9|8253.4|8252.4|8203.9|8202.9|9158
1715778000000|2024-05-15 13:00:00|8224.1|8223.1|8230.1|8229.1|8240.9|8239.9|8220.4|8219.4|5106
1715781600000|2024-05-15 14:00:00|8230.6|8229.6|8240.9|8239.9|8243.4|8242.4|8217.9|8216.9|6830
1715785200000|2024-05-15 15:00:00|8241.2|8240.2|8240.7|8238.7|8244.2|8243.2|8236.7|8234.7|12021
1715788800000|2024-05-15 16:00:00|8240.9|8238.9|8243.9|8241.9|8244.9|8242.9|8235.7|8233.7|975
1715792400000|2024-05-15 17:00:00|8244.2|8242.2|8238.9|8236.9|8245.2|8243.2|8234.4|8232.4|245
1715796000000|2024-05-15 18:00:00|8238.7|8236.7|8235.4|8233.4|8240.4|8238.4|8233.4|8231.4|217
1715799600000|2024-05-15 19:00:00|8235.2|8233.2|8242.7|8240.7|8243.4|8241.4|8232.9|8230.9|436
1715803200000|2024-05-15 20:00:00|8244.2|8240.2|8240.1|8236.1|8246.1|8242.1|8232.6|8228.6|7341
1715806800000|2024-05-15 21:00:00|8239.6|8235.6|8240.2|8236.2|8242|8238|8239.3|8235.3|0
1715810400000|2024-05-15 22:00:00|8240.9|8236.9|8246|8242|8247.6|8243.6|8238.8|8234.8|0
1715814000000|2024-05-15 23:00:00|8246.4|8242.4|8251.4|8247.4|8254.5|8250.5|8246|8242|0
1715817600000|2024-05-16 00:00:00|8251.8|8247.8|8249.5|8246.5|8259.1|8255.1|8242.6|8239.6|0
1715821200000|2024-05-16 01:00:00|8247.9|8244.9|8244.8|8241.8|8249.5|8246.5|8242.3|8239.3|0
1715824800000|2024-05-16 02:00:00|8243.2|8240.2|8247.9|8244.9|8249.2|8246.2|8243.2|8240.2|0
1715828400000|2024-05-16 03:00:00|8251|8248|8253.9|8250.9|8255.7|8252.7|8250.9|8247.9|0
1715832000000|2024-05-16 04:00:00|8253.8|8250.8|8249.8|8246.8|8253.8|8250.8|8248.5|8245.5|0
1715835600000|2024-05-16 05:00:00|8248.2|8245.2|8248.5|8245.5|8254|8251|8245.1|8242.1|0
1715839200000|2024-05-16 06:00:00|8249|8245|8235.9|8233.9|8253.4|8251.4|8228.9|8226.9|3207
1715842800000|2024-05-16 07:00:00|8235.4|8234.4|8211.2|8210.2|8239.9|8238.9|8204.9|8203.9|9199
1715846400000|2024-05-16 08:00:00|8211.4|8210.4|8199.9|8198.9|8212.7|8211.7|8198.4|8197.4|5023
1715850000000|2024-05-16 09:00:00|8200.2|8199.2|8187.9|8186.9|8201.4|8200.4|8182.2|8181.2|3323
1715853600000|2024-05-16 10:00:00|8188.2|8187.2|8204.2|8203.2|8210.2|8209.2|8186.4|8185.4|2328
1715857200000|2024-05-16 11:00:00|8204.9|8203.9|8207.9|8206.9|8212.9|8211.9|8201.7|8200.7|1338
1715860800000|2024-05-16 12:00:00|8207.4|8206.4|8203.9|8202.9|8208.1|8207.1|8195.4|8194.4|2916
1715864400000|2024-05-16 13:00:00|8203.4|8202.4|8190.4|8189.4|8209.4|8208.4|8187.1|8186.1|5333
1715868000000|2024-05-16 14:00:00|8190.9|8189.9|8197.4|8196.4|8206.9|8205.9|8186.9|8185.9|5231
1715871600000|2024-05-16 15:00:00|8197.1|8196.1|8193.1|8191.1|8197.9|8196.9|8183.4|8182.4|7734
1715875200000|2024-05-16 16:00:00|8193.4|8191.4|8184.9|8182.9|8193.4|8191.4|8181.1|8179.1|1065
1715878800000|2024-05-16 17:00:00|8185.1|8183.1|8172.6|8170.6|8185.1|8183.1|8167.4|8165.4|691
1715882400000|2024-05-16 18:00:00|8172.9|8170.9|8174.9|8172.9|8176.1|8174.1|8163.6|8161.6|768
1715886000000|2024-05-16 19:00:00|8175.1|8173.1|8170.6|8168.6|8178.1|8176.1|8167.6|8165.6|737
1715889600000|2024-05-16 20:00:00|8171.2|8167.2|8162.2|8158.2|8171.9|8167.9|8161.7|8157.7|0
1715893200000|2024-05-16 21:00:00|8162.4|8158.4|8167.1|8163.1|8168.3|8164.3|8161.2|8157.2|0
1715896800000|2024-05-16 22:00:00|8167|8163|8167.6|8163.6|8168.5|8164.5|8163.8|8159.8|0
1715900400000|2024-05-16 23:00:00|8167.3|8163.3|8169.1|8165.1|8170.4|8166.4|8165.7|8161.7|0
1715904000000|2024-05-17 00:00:00|8169.4|8165.4|8176.3|8173.3|8177.9|8174.9|8168.3|8164.3|0
1715907600000|2024-05-17 01:00:00|8176.4|8173.4|8173.3|8170.3|8178|8175|8173.2|8170.2|0
1715911200000|2024-05-17 02:00:00|8174.8|8171.8|8166.4|8163.4|8174.8|8171.8|8166.4|8163.4|0
1715914800000|2024-05-17 03:00:00|8164.8|8161.8|8164.9|8161.9|8166.4|8163.4|8163.3|8160.3|0
1715918400000|2024-05-17 04:00:00|8164.8|8161.8|8163.2|8160.2|8164.9|8161.9|8163.2|8160.2|0
1715922000000|2024-05-17 05:00:00|8164.8|8161.8|8174|8171|8174.1|8171.1|8161.5|8158.5|0
1715925600000|2024-05-17 06:00:00|8174.5|8170.5|8164.1|8162.1|8176.6|8174.6|8154.1|8152.1|3087
1715929200000|2024-05-17 07:00:00|8163.6|8162.6|8153.4|8152.4|8192.9|8191.9|8153.1|8152.1|7481
1715932800000|2024-05-17 08:00:00|8153.6|8152.6|8151.1|8150.1|8153.6|8152.6|8135.9|8134.9|3171
1715936400000|2024-05-17 09:00:00|8151.4|8150.4|8162.4|8161.4|8164.6|8163.6|8149.4|8148.4|3528
1715940000000|2024-05-17 10:00:00|8162.1|8161.1|8157.9|8156.9|8167.4|8166.4|8151.6|8150.6|1732
1715943600000|2024-05-17 11:00:00|8157.6|8156.6|8149|8148|8164.9|8163.9|8147.7|8146.7|4092
1715947200000|2024-05-17 12:00:00|8148.7|8147.7|8146.7|8145.7|8153.5|8152.5|8143.5|8142.5|3419
1715950800000|2024-05-17 13:00:00|8146.5|8145.5|8159|8158|8166.5|8165.5|8144.5|8143.5|4411
1715954400000|2024-05-17 14:00:00|8159.7|8158.7|8170.7|8169.7|8172.5|8171.5|8158|8157|3209
1715958000000|2024-05-17 15:00:00|8170.4|8169.4|8162.9|8160.9|8176.7|8175.7|8156.4|8154.4|6733
1715961600000|2024-05-17 16:00:00|8163.1|8161.1|8169.6|8167.6|8169.6|8167.6|8160.9|8158.9|829
1715965200000|2024-05-17 17:00:00|8169.4|8167.4|8168.1|8166.1|8171.1|8169.1|8167.1|8165.1|201
1715968800000|2024-05-17 18:00:00|8168.4|8166.4|8169.6|8167.6|8171.1|8169.1|8157.4|8155.4|379
1715972400000|2024-05-17 19:00:00|8169.9|8167.9|8171.1|8169.1|8171.6|8169.6|8166.9|8164.9|562
1715976000000|2024-05-17 20:00:00|8171.9|8167.9|8173|8169|8173.8|8169.8|8167.7|8163.7|0
1716156000000|2024-05-19 22:00:00|8176|8172|8180.5|8176.5|8182.8|8178.8|8176|8172|0
1716159600000|2024-05-19 23:00:00|8180.6|8176.6|8184.9|8180.9|8186|8182|8180.5|8176.5|0
1716163200000|2024-05-20 00:00:00|8185.2|8181.2|8183.3|8180.3|8185.2|8181.9|8174.1|8170.1|0
1716166800000|2024-05-20 01:00:00|8184.8|8181.8|8188.1|8185.1|8191.1|8188.1|8183.2|8180.2|0
1716170400000|2024-05-20 02:00:00|8188.9|8185.9|8191.3|8188.3|8192.9|8189.9|8186.5|8183.5|0
1716174000000|2024-05-20 03:00:00|8191.4|8188.4|8189.7|8186.7|8191.4|8188.4|8189.7|8186.7|0
1716177600000|2024-05-20 04:00:00|8189.8|8186.8|8188.2|8185.2|8192.9|8189.9|8186.4|8183.4|0
1716181200000|2024-05-20 05:00:00|8186.7|8183.7|8181|8178|8188.2|8185.2|8180.4|8177.4|0
1716184800000|2024-05-20 06:00:00|8179.5|8176.5|8177.1|8175.1|8179.9|8177.6|8166.1|8164.1|1117
1716188400000|2024-05-20 07:00:00|8176.6|8175.6|8197.6|8196.6|8201.6|8200.6|8173.1|8172.1|5637
1716192000000|2024-05-20 08:00:00|8197.4|8196.4|8187.4|8186.4|8203.4|8202.4|8181.4|8180.4|2261
1716195600000|2024-05-20 09:00:00|8187.6|8186.6|8198.1|8197.1|8201.6|8200.6|8184.9|8183.9|1360
1716199200000|2024-05-20 10:00:00|8198.4|8197.4|8204.9|8203.9|8206.4|8205.4|8192.9|8191.9|960
1716202800000|2024-05-20 11:00:00|8205.9|8204.9|8212.2|8211.2|8213.1|8212.1|8203.1|8202.1|1239
1716206400000|2024-05-20 12:00:00|8211.9|8210.9|8218.9|8217.9|8222.9|8221.9|8210.4|8209.4|2524
1716210000000|2024-05-20 13:00:00|8219.2|8218.2|8201.9|8200.9|8220.2|8219.2|8197.4|8196.4|2592
1716213600000|2024-05-20 14:00:00|8201.7|8200.7|8198.1|8197.1|8202.7|8201.7|8192.6|8191.6|1923
1716217200000|2024-05-20 15:00:00|8197.8|8196.8|8169.9|8167.9|8200.3|8199.3|8166.4|8164.4|5545
1716220800000|2024-05-20 16:00:00|8169.6|8167.6|8167.6|8165.6|8170.9|8168.9|8163.9|8161.9|656
1716224400000|2024-05-20 17:00:00|8167.4|8165.4|8160.6|8158.6|8169.1|8167.1|8158.6|8156.6|334
1716228000000|2024-05-20 18:00:00|8160.9|8158.9|8157.4|8155.4|8162.1|8160.1|8151.6|8149.6|347
1716231600000|2024-05-20 19:00:00|8157.1|8155.1|8155.9|8153.9|8161.1|8159.1|8152.1|8150.1|425
1716235200000|2024-05-20 20:00:00|8156.4|8154.4|8156.4|8152.4|8162.3|8158.3|8153.2|8149.2|0
1716238800000|2024-05-20 21:00:00|8156.7|8152.7|8157.4|8153.4|8157.7|8153.7|8156.2|8152.2|0
1716242400000|2024-05-20 22:00:00|8156.6|8152.6|8154.8|8150.8|8158.8|8154.8|8153.8|8149.8|0
1716246000000|2024-05-20 23:00:00|8155.1|8151.1|8156.8|8152.8|8156.8|8152.8|8154.2|8150.2|0
1716249600000|2024-05-21 00:00:00|8157.2|8153.2|8154.7|8151.7|8157.8|8154.8|8152.5|8149.5|0
1716253200000|2024-05-21 01:00:00|8153.1|8150.1|8148.7|8145.7|8154.7|8151.7|8148.3|8145.3|0
1716256800000|2024-05-21 02:00:00|8150.3|8147.3|8140.7|8137.7|8150.3|8147.3|8140.7|8137.7|0
1716260400000|2024-05-21 03:00:00|8142.3|8139.3|8145.4|8142.4|8145.5|8142.5|8142.3|8139.3|0
1716264000000|2024-05-21 04:00:00|8146.2|8143.2|8148.6|8145.6|8150.1|8147.1|8145.4|8142.4|0
1716267600000|2024-05-21 05:00:00|8149.4|8146.4|8147.6|8144.6|8151.8|8148.8|8146|8143|0
1716271200000|2024-05-21 06:00:00|8148.1|8144.1|8159.4|8157.4|8165.1|8163.1|8148.1|8144.1|1047
1716274800000|2024-05-21 07:00:00|8158.9|8157.9|8143.6|8142.6|8166.1|8165.1|8141.4|8140.4|4560
1716278400000|2024-05-21 08:00:00|8143.1|8142.1|8128.6|8127.6|8144.9|8143.9|8120.4|8119.4|2868
1716282000000|2024-05-21 09:00:00|8128.4|8127.4|8096.1|8095.1|8132.6|8131.6|8093.9|8092.9|3827
1716285600000|2024-05-21 10:00:00|8095.9|8094.9|8115.1|8114.1|8119.1|8118.1|8095.4|8094.4|2157
1716289200000|2024-05-21 11:00:00|8115.3|8114.3|8116.6|8115.6|8118.1|8117.1|8107.6|8106.6|2078
1716292800000|2024-05-21 12:00:00|8116.9|8115.9|8107.9|8106.9|8120.9|8119.9|8105.6|8104.6|2415
1716296400000|2024-05-21 13:00:00|8108.4|8107.4|8120.4|8119.4|8126.9|8125.9|8097.9|8096.9|3979
1716300000000|2024-05-21 14:00:00|8120.9|8119.9|8128.1|8127.1|8136.3|8135.3|8120.9|8119.9|2589
1716303600000|2024-05-21 15:00:00|8127.6|8126.6|8134.4|8132.4|8142.3|8141.3|8127.6|8125.7|7245
1716307200000|2024-05-21 16:00:00|8134.7|8132.7|8133.4|8131.4|8139.2|8137.2|8130.7|8128.7|832
1716310800000|2024-05-21 17:00:00|8132.9|8130.9|8139.2|8137.2|8139.4|8137.4|8129.9|8127.9|167
1716314400000|2024-05-21 18:00:00|8138.9|8136.9|8137.4|8135.4|8138.9|8136.9|8132.9|8130.9|174
1716318000000|2024-05-21 19:00:00|8137.2|8135.2|8142.9|8140.9|8145.9|8143.9|8136.2|8134.2|541
1716321600000|2024-05-21 20:00:00|8143.9|8139.9|8141.6|8137.6|8145.3|8141.3|8139.7|8135.7|0
1716325200000|2024-05-21 21:00:00|8141.4|8137.4|8141.8|8137.8|8142.1|8138.1|8141.4|8137.4|0
1716328800000|2024-05-21 22:00:00|8140.8|8136.8|8144.9|8140.9|8145.2|8141.2|8140.4|8136.4|0
1716332400000|2024-05-21 23:00:00|8145.2|8141.2|8145.8|8141.8|8146.6|8142.6|8144.9|8140.9|0
1716336000000|2024-05-22 00:00:00|8145.5|8141.5|8145.5|8142.5|8148.7|8145.7|8140.8|8137.3|0
1716339600000|2024-05-22 01:00:00|8147.1|8144.1|8147.3|8144.3|8150.2|8147.2|8145.5|8142.5|0
1716343200000|2024-05-22 02:00:00|8147.4|8144.4|8145.7|8142.7|8148.9|8145.9|8144.1|8141.1|0
1716346800000|2024-05-22 03:00:00|8144.2|8141.2|8142.7|8139.7|8144.2|8141.2|8142.6|8139.6|0
1716350400000|2024-05-22 04:00:00|8141.1|8138.1|8142.2|8139.2|8144.3|8141.3|8140.5|8137.5|0
1716354000000|2024-05-22 05:00:00|8143.7|8140.7|8145|8142|8145|8142|8138.8|8135.8|0
1716357600000|2024-05-22 06:00:00|8140.3|8137.3|8130.7|8128.7|8147.4|8145.4|8130.7|8128.7|1663
1716361200000|2024-05-22 07:00:00|8130.2|8129.2|8102.7|8101.7|8131.9|8130.9|8092.9|8091.9|5862
1716364800000|2024-05-22 08:00:00|8102.4|8101.4|8088.7|8087.7|8106.7|8105.7|8082.2|8081.2|3369
1716368400000|2024-05-22 09:00:00|8088.4|8087.4|8099.4|8098.4|8100.4|8099.4|8083.9|8082.9|2364
1716372000000|2024-05-22 10:00:00|8099.7|8098.7|8088.7|8087.7|8103.7|8102.7|8087.9|8086.9|7505
1716375600000|2024-05-22 11:00:00|8088.9|8087.9|8087.7|8086.7|8094.7|8093.7|8085.7|8084.7|2067
1716379200000|2024-05-22 12:00:00|8087.9|8086.9|8090.7|8089.7|8093.7|8092.7|8076.4|8075.4|2463
1716382800000|2024-05-22 13:00:00|8090.9|8089.9|8097.2|8096.2|8105.2|8104.2|8090.7|8089.7|2519
1716386400000|2024-05-22 14:00:00|8097.4|8096.4|8086.1|8085.1|8098.4|8097.4|8078.6|8077.6|7314
1716390000000|2024-05-22 15:00:00|8086.6|8085.6|8090.3|8088.3|8094.1|8093.1|8082.3|8080.3|11452
1716393600000|2024-05-22 16:00:00|8090.1|8088.1|8089.3|8087.3|8094.6|8092.6|8087.8|8085.8|505
1716397200000|2024-05-22 17:00:00|8089.6|8087.6|8084.3|8082.3|8094.6|8092.6|8077.8|8075.8|611
1716400800000|2024-05-22 18:00:00|8084.6|8082.6|8071.3|8069.3|8084.6|8082.6|8061.8|8059.8|1093
1716404400000|2024-05-22 19:00:00|8071.6|8069.6|8091.3|8089.3|8093.1|8091.1|8069.6|8067.6|1147
1716408000000|2024-05-22 20:00:00|8092.3|8088.3|8093.5|8089.5|8108.9|8104.9|8076.5|8072.5|0
1716411600000|2024-05-22 21:00:00|8093.8|8089.8|8099.4|8095.4|8101.6|8097.6|8093.5|8089.5|0
1716415200000|2024-05-22 22:00:00|8099.5|8095.5|8099.1|8095.1|8103.8|8099.8|8096.5|8092.5|0
1716418800000|2024-05-22 23:00:00|8099.2|8095.2|8102.7|8098.7|8103|8099|8098.6|8094.6|0
1716422400000|2024-05-23 00:00:00|8102.9|8098.9|8099.3|8096.3|8105.7|8102.7|8094.4|8090.9|0
1716426000000|2024-05-23 01:00:00|8097.8|8094.8|8105.8|8102.8|8107.5|8104.5|8096.2|8093.2|0
1716429600000|2024-05-23 02:00:00|8104.2|8101.2|8116.5|8113.5|8116.6|8113.6|8102.6|8099.6|0
1716433200000|2024-05-23 03:00:00|8116.6|8113.6|8122.3|8119.3|8123.9|8120.9|8116.5|8113.5|0
1716436800000|2024-05-23 04:00:00|8123.1|8120.1|8118.3|8115.3|8123.9|8120.9|8118.3|8115.3|0
1716440400000|2024-05-23 05:00:00|8117.6|8114.6|8109.3|8106.3|8119.1|8116.1|8109.3|8106.3|0
1716444000000|2024-05-23 06:00:00|8109.8|8105.8|8100.8|8098.8|8111.3|8107.3|8095.6|8093.6|1642
1716447600000|2024-05-23 07:00:00|8100.3|8099.3|8117.6|8116.6|8122.6|8121.6|8097.3|8096.3|6886
1716451200000|2024-05-23 08:00:00|8117.3|8116.3|8096.7|8095.7|8117.6|8116.6|8095.5|8094.5|2856
1716454800000|2024-05-23 09:00:00|8097|8096|8103.5|8102.5|8116.2|8115.2|8092.2|8091.2|3079
1716458400000|2024-05-23 10:00:00|8103.2|8102.2|8114.7|8113.7|8115|8114|8096.7|8095.7|1550
1716462000000|2024-05-23 11:00:00|8115|8114|8121.5|8120.5|8126|8125|8110.7|8109.7|3793
1716465600000|2024-05-23 12:00:00|8121.3|8120.3|8130.3|8129.3|8137.3|8136.3|8119|8118|2822
1716469200000|2024-05-23 13:00:00|8130|8129|8098.5|8097.5|8131|8130|8093.3|8092.3|4508
1716472800000|2024-05-23 14:00:00|8098.3|8097.3|8084.8|8083.8|8118.5|8117.5|8082.3|8081.3|4686
1716476400000|2024-05-23 15:00:00|8085.3|8084.3|8107.8|8105.8|8111.3|8109.3|8083.8|8082.8|6133
1716480000000|2024-05-23 16:00:00|8108|8106|8094.5|8092.5|8112.3|8110.3|8094|8092|847
1716483600000|2024-05-23 17:00:00|8094.8|8092.8|8067|8065|8096.3|8094.3|8066.5|8064.5|1034
1716487200000|2024-05-23 18:00:00|8066.8|8064.8|8048.5|8046.5|8067.8|8065.8|8046.5|8044.5|1438
1716490800000|2024-05-23 19:00:00|8048.3|8046.3|8059.8|8057.8|8062.5|8060.5|8047.8|8045.8|1189
1716494400000|2024-05-23 20:00:00|8060.5|8056.5|8060.3|8056.3|8063.5|8059.5|8054|8050|0
1716498000000|2024-05-23 21:00:00|8059.8|8055.8|8058.8|8054.8|8060.7|8056.7|8057.8|8053.8|0
1716501600000|2024-05-23 22:00:00|8060.1|8056.1|8062|8058|8063.3|8059.3|8059.9|8055.9|0
1716505200000|2024-05-23 23:00:00|8062.4|8058.4|8065.6|8061.6|8069.6|8065.6|8061.7|8057.7|0
1716508800000|2024-05-24 00:00:00|8065.3|8061.3|8071.1|8068.1|8071.2|8068.2|8063.5|8059.5|0
1716512400000|2024-05-24 01:00:00|8072.7|8069.7|8077.8|8074.8|8077.9|8074.9|8072.7|8069.7|0
1716516000000|2024-05-24 02:00:00|8078.1|8075.1|8078|8075|8079.6|8076.6|8074.8|8071.8|0
1716519600000|2024-05-24 03:00:00|8079.6|8076.6|8075|8072|8079.6|8076.6|8074.6|8071.6|0
1716523200000|2024-05-24 04:00:00|8074.9|8071.9|8072.1|8069.1|8078.1|8075.1|8070.6|8067.6|0
1716526800000|2024-05-24 05:00:00|8070.6|8067.6|8070.1|8067.1|8072|8069|8063.8|8060.8|0
1716530400000|2024-05-24 06:00:00|8068.6|8065.6|8054.5|8052.5|8068.6|8065.6|8038.3|8036.3|1812
1716534000000|2024-05-24 07:00:00|8054|8053|8069|8068|8069.5|8068.5|8041|8040|6144
1716537600000|2024-05-24 08:00:00|8069.3|8068.3|8089.5|8088.5|8094.3|8093.3|8068|8067|3265
1716541200000|2024-05-24 09:00:00|8090.5|8089.5|8087.5|8086.5|8090.8|8089.8|8075.5|8074.5|2779
1716544800000|2024-05-24 10:00:00|8087.3|8086.3|8085.8|8084.8|8096.3|8095.3|8084.3|8083.3|2089
1716548400000|2024-05-24 11:00:00|8086|8085|8084|8083|8091.8|8090.8|8077.8|8076.8|1918
1716552000000|2024-05-24 12:00:00|8084.3|8083.3|8077.3|8076.3|8091.8|8090.8|8074.8|8073.8|1934
1716555600000|2024-05-24 13:00:00|8077.5|8076.5|8073.5|8072.5|8087.8|8086.8|8072|8071|2227
1716559200000|2024-05-24 14:00:00|8074.3|8073.3|8089.4|8088.4|8091.1|8090.1|8074.3|8073.3|3464
1716562800000|2024-05-24 15:00:00|8089.1|8088.1|8088.3|8086.3|8105.4|8104.4|8082.3|8080.3|6049
1716566400000|2024-05-24 16:00:00|8088.8|8086.8|8094.3|8092.3|8098.8|8096.8|8088.3|8086.3|731
1716570000000|2024-05-24 17:00:00|8094.8|8092.8|8096.5|8094.5|8099.8|8097.8|8091.5|8089.5|261
1716573600000|2024-05-24 18:00:00|8096.3|8094.3|8094|8092|8101.3|8099.3|8093.5|8091.5|190
1716577200000|2024-05-24 19:00:00|8094.3|8092.3|8096.8|8094.8|8096.8|8094.8|8087.3|8085.3|527
1716580800000|2024-05-24 20:00:00|8097|8093|8095.9|8091.9|8099.7|8095.7|8094.2|8090.2|0
1716584400000|2024-05-24 21:00:00|8095.8|8091.8|8095.8|8091.8|8095.8|8091.8|8095.8|8091.8|0
1716760800000|2024-05-26 22:00:00|8100.2|8096.2|8097.7|8093.7|8101.3|8097.3|8096.6|8092.6|0
1716764400000|2024-05-26 23:00:00|8097.4|8093.4|8088.7|8084.7|8097.4|8093.4|8087.4|8083.4|0
1716768000000|2024-05-27 00:00:00|8089|8085|8081.7|8078.7|8091|8087|8080.4|8077.4|0
1716771600000|2024-05-27 01:00:00|8083.3|8080.3|8087.7|8084.7|8089.3|8086.3|8081.3|8078.3|0
1716775200000|2024-05-27 02:00:00|8086.9|8083.9|8082.9|8079.9|8086.9|8083.9|8079.7|8076.7|0
1716778800000|2024-05-27 03:00:00|8083|8080|8083.4|8080.4|8084.6|8081.6|8083|8080|0
1716782400000|2024-05-27 04:00:00|8081.8|8078.8|8085.3|8082.3|8085.3|8082.3|8081.8|8078.8|0
1716786000000|2024-05-27 05:00:00|8086.9|8083.9|8092.5|8089.5|8094|8091|8085.8|8082.8|0
1716789600000|2024-05-27 06:00:00|8094|8091|8091.8|8089.8|8102|8100|8087|8085|1225
1716793200000|2024-05-27 07:00:00|8091.3|8090.3|8101.6|8100.6|8106.8|8105.8|8084.5|8083.5|4779
1716796800000|2024-05-27 08:00:00|8101.4|8100.4|8110.1|8109.1|8116.9|8115.9|8101.1|8100.1|1331
1716800400000|2024-05-27 09:00:00|8110.9|8109.9|8106.6|8105.6|8119.1|8118.1|8103.1|8102.1|1777
1716804000000|2024-05-27 10:00:00|8106.9|8105.9|8107.1|8106.1|8112.4|8111.4|8102.6|8101.6|3837
1716807600000|2024-05-27 11:00:00|8105.9|8104.9|8107.9|8106.9|8108.4|8107.4|8099.4|8098.4|909
1716811200000|2024-05-27 12:00:00|8107.7|8106.7|8117.7|8116.7|8121.2|8120.2|8106.4|8105.4|2652
1716814800000|2024-05-27 13:00:00|8117.9|8116.9|8112.2|8111.2|8122.2|8121.2|8106.2|8105.2|1764
1716818400000|2024-05-27 14:00:00|8112.4|8111.4|8125.5|8124.5|8127.5|8126.5|8111.7|8110.7|1616
1716822000000|2024-05-27 15:00:00|8125.2|8124.2|8127.3|8125.3|8128.3|8127.2|8111.6|8109.6|3761
1716825600000|2024-05-27 16:00:00|8126.6|8124.6|8129.1|8127.1|8131.6|8129.6|8125.1|8123.1|424
1716829200000|2024-05-27 17:00:00|8128.8|8126.8|8126.8|8124.8|8132.1|8130.1|8125.6|8123.6|229
1716832800000|2024-05-27 18:00:00|8127.1|8125.1|8129.1|8127.1|8130.3|8128.3|8127.1|8125.1|30
1716836400000|2024-05-27 19:00:00|8129.3|8127.3|8128.8|8126.8|8130.1|8128.1|8125.6|8123.6|271
1716840000000|2024-05-27 20:00:00|8129.3|8125.3|8129.9|8125.9|8129.9|8125.9|8128.8|8124.8|0
1716847200000|2024-05-27 22:00:00|8131.7|8127.7|8124.3|8120.3|8132.8|8128.8|8118.6|8114.6|0
1716850800000|2024-05-27 23:00:00|8124|8120|8119.4|8115.4|8124.3|8120.3|8118.7|8114.7|0
1716854400000|2024-05-28 00:00:00|8119.2|8115.2|8118.7|8115.7|8128.5|8125.5|8116.1|8112.1|0
1716858000000|2024-05-28 01:00:00|8120.3|8117.3|8125.4|8122.4|8127|8124|8118.7|8115.7|0
1716861600000|2024-05-28 02:00:00|8127|8124|8133|8130|8133|8130|8125.2|8122.2|0
1716865200000|2024-05-28 03:00:00|8131.5|8128.5|8137.7|8134.7|8139.9|8136.9|8131.4|8128.4|0
1716868800000|2024-05-28 04:00:00|8137.6|8134.6|8130.6|8127.6|8140.1|8137.1|8130.6|8127.6|0
1716872400000|2024-05-28 05:00:00|8130.7|8127.7|8130.8|8127.8|8133.9|8130.9|8127.5|8124.5|0
1716876000000|2024-05-28 06:00:00|8131.3|8127.3|8134.3|8132.3|8140.3|8138.3|8115.3|8113.3|1260
1716879600000|2024-05-28 07:00:00|8133.8|8132.8|8113.7|8112.7|8150.8|8149.8|8111.7|8110.7|5606
1716883200000|2024-05-28 08:00:00|8114|8113|8119|8118|8125.5|8124.5|8112.5|8111.5|2097
1716886800000|2024-05-28 09:00:00|8119.2|8118.2|8103.5|8102.5|8122.7|8121.7|8102.7|8101.7|2052
1716890400000|2024-05-28 10:00:00|8103.2|8102.2|8086.7|8085.7|8104|8103|8079.5|8078.5|2614
1716894000000|2024-05-28 11:00:00|8087|8086|8080.2|8079.2|8091|8090|8075.5|8074.5|1780
1716897600000|2024-05-28 12:00:00|8080|8079|8068.5|8067.5|8083|8082|8060.7|8059.7|3220
1716901200000|2024-05-28 13:00:00|8068.2|8067.2|8058.2|8057.2|8078.5|8077.5|8056.5|8055.5|3235
1716904800000|2024-05-28 14:00:00|8057.5|8056.5|8052.3|8051.3|8060.3|8059.3|8040.6|8039.6|4534
1716908400000|2024-05-28 15:00:00|8052.1|8051.1|8051.8|8049.8|8058.6|8057.6|8042.6|8041.6|7752
1716912000000|2024-05-28 16:00:00|8051.5|8049.5|8045.3|8043.3|8056|8054|8043.3|8041.3|938
1716915600000|2024-05-28 17:00:00|8045.5|8043.5|8034|8032|8045.8|8043.8|8030.8|8028.8|788
1716919200000|2024-05-28 18:00:00|8033.8|8031.8|8032|8030|8038.5|8036.5|8023|8021|696
1716922800000|2024-05-28 19:00:00|8032.5|8030.5|8045.8|8043.8|8046.8|8044.8|8030.5|8028.5|580
1716926400000|2024-05-28 20:00:00|8047.5|8043.5|8044|8040|8055.3|8051.3|8041.6|8037.6|0
1716930000000|2024-05-28 21:00:00|8044.3|8040.3|8043.2|8039.2|8044.8|8040.8|8042.1|8038.1|0
1716933600000|2024-05-28 22:00:00|8043.5|8039.5|8040.8|8036.8|8043.5|8039.5|8038.1|8034.1|0
1716937200000|2024-05-28 23:00:00|8040.3|8036.3|8036.6|8032.6|8041.1|8037.1|8035.5|8031.5|0
1716940800000|2024-05-29 00:00:00|8036.7|8032.7|8039|8036|8046.7|8043.7|8034.3|8030.3|0
1716944400000|2024-05-29 01:00:00|8039.1|8036.1|8036.2|8033.2|8042.2|8039.2|8029.9|8026.9|0
1716948000000|2024-05-29 02:00:00|8036.1|8033.1|8028.5|8025.5|8039.3|8036.3|8028.4|8025.4|0
1716951600000|2024-05-29 03:00:00|8030|8027|8027.1|8024.1|8031.5|8028.5|8025.2|8022.2|0
1716955200000|2024-05-29 04:00:00|8027.2|8024.2|8029.7|8026.7|8033.5|8030.5|8025.6|8022.6|0
1716958800000|2024-05-29 05:00:00|8028.2|8025.2|8021.4|8018.4|8032.9|8029.9|8017|8014|0
1716962400000|2024-05-29 06:00:00|8023|8020|8026.8|8024.8|8036.8|8034.8|8011.3|8009.3|1236
1716966000000|2024-05-29 07:00:00|8026.3|8025.3|7991|7990|8042.8|8041.8|7990.8|7989.8|9227
1716969600000|2024-05-29 08:00:00|7994.8|7993.8|8008.8|8007.8|8017.1|8016.1|7993.3|7992.3|4954
1716973200000|2024-05-29 09:00:00|8008.3|8007.3|7988.6|7987.6|8013.6|8012.6|7984.1|7983.1|3449
1716976800000|2024-05-29 10:00:00|7987.8|7986.8|7976.6|7975.6|7993.8|7992.8|7976.6|7975.6|5708
1716980400000|2024-05-29 11:00:00|7977.1|7976.1|7963.4|7962.4|7978.6|7977.6|7960.9|7959.9|3199
1716984000000|2024-05-29 12:00:00|7963.7|7962.7|7934.2|7933.2|7964.7|7963.7|7930.9|7929.9|4815
1716987600000|2024-05-29 13:00:00|7933.7|7932.7|7960.9|7959.9|7960.9|7959.9|7926.2|7925.2|5016
1716991200000|2024-05-29 14:00:00|7961.2|7960.2|7944.9|7943.9|7965.2|7964.2|7941.2|7940.2|5088
1716994800000|2024-05-29 15:00:00|7945.2|7944.2|7949.4|7947.4|7954.2|7952.2|7935.2|7934.2|9261
1716998400000|2024-05-29 16:00:00|7949.9|7947.9|7955.2|7953.2|7956.2|7954.2|7945.2|7943.2|888
1717002000000|2024-05-29 17:00:00|7954.9|7952.9|7952.9|7950.9|7955.9|7953.9|7945.7|7943.7|451
1717005600000|2024-05-29 18:00:00|7952.7|7950.7|7946.9|7944.9|7953.4|7951.4|7944.4|7942.4|220
1717009200000|2024-05-29 19:00:00|7947.2|7945.2|7944.4|7942.4|7956.4|7954.4|7942.4|7940.4|712
1717012800000|2024-05-29 20:00:00|7946.9|7942.9|7924.1|7920.1|7955.3|7951.3|7921.7|7917.7|0
1717016400000|2024-05-29 21:00:00|7924.3|7920.3|7925.1|7921.1|7926.8|7922.8|7921.7|7917.7|0
1717020000000|2024-05-29 22:00:00|7925.2|7921.2|7922|7918|7931.9|7927.9|7919.7|7915.7|0
1717023600000|2024-05-29 23:00:00|7921.7|7917.7|7922.8|7918.8|7923.2|7919.2|7915.5|7911.5|0
1717027200000|2024-05-30 00:00:00|7923.2|7919.2|7922.5|7919.5|7931.2|7927.2|7920.7|7917.7|0
1717030800000|2024-05-30 01:00:00|7921.7|7918.7|7928.7|7925.7|7930.3|7927.3|7920.9|7917.9|0
1717034400000|2024-05-30 02:00:00|7930.2|7927.2|7921|7918|7931.8|7928.8|7917.5|7914.5|0
1717038000000|2024-05-30 03:00:00|7920.2|7917.2|7916.6|7913.6|7921|7918|7905.4|7902.4|0
1717041600000|2024-05-30 04:00:00|7918.2|7915.2|7912.5|7909.5|7918.2|7915.2|7905.8|7902.8|0
1717045200000|2024-05-30 05:00:00|7911|7908|7911.4|7908.4|7913|7910|7904.6|7901.6|0
1717048800000|2024-05-30 06:00:00|7911.9|7907.9|7912.9|7910.9|7922.7|7920.7|7909.4|7907.4|1899
1717052400000|2024-05-30 07:00:00|7912.4|7911.4|7949.8|7948.8|7952.7|7951.7|7910.4|7909.4|7175
1717056000000|2024-05-30 08:00:00|7949.3|7948.3|7955.3|7954.3|7963|7962|7943.3|7942.3|3324
1717059600000|2024-05-30 09:00:00|7955|7954|7949.5|7948.5|7959.5|7958.5|7945.5|7944.5|2637
1717063200000|2024-05-30 10:00:00|7948.8|7947.8|7954.3|7953.3|7961|7960|7945|7944|1939
1717066800000|2024-05-30 11:00:00|7954.8|7953.8|7954.9|7953.9|7957.5|7956.5|7943.3|7942.3|2083
1717070400000|2024-05-30 12:00:00|7954.7|7953.7|7959.4|7958.4|7970.4|7969.4|7951.7|7950.7|3136
1717074000000|2024-05-30 13:00:00|7959.2|7958.2|7970.2|7969.2|7974.2|7973.2|7953.4|7952.4|3303
1717077600000|2024-05-30 14:00:00|7970.4|7969.4|7974|7973|7977.7|7976.7|7963.7|7962.7|4589
1717081200000|2024-05-30 15:00:00|7974.5|7973.5|7975.8|7973.8|7982|7981|7973|7972|8751
1717084800000|2024-05-30 16:00:00|7976.1|7974.1|7990.1|7988.1|7990.1|7988.1|7975.8|7973.8|987
1717088400000|2024-05-30 17:00:00|7990.6|7988.6|7991.1|7989.1|7994.6|7992.6|7987.8|7985.8|579
1717092000000|2024-05-30 18:00:00|7990.8|7988.8|7987.1|7985.1|7991.6|7989.6|7981.6|7979.6|432
1717095600000|2024-05-30 19:00:00|7987.3|7985.3|7985.3|7983.3|7988.1|7986.1|7970.8|7968.8|989
1717099200000|2024-05-30 20:00:00|7985.4|7981.4|7979.8|7975.8|7985.4|7981.4|7969.1|7965.1|0
1717102800000|2024-05-30 21:00:00|7979.7|7975.7|7978.9|7974.9|7981|7977|7974.2|7970.2|0
1717106400000|2024-05-30 22:00:00|7980.6|7976.6|7973|7969|7981.1|7977.1|7970|7966|0
1717110000000|2024-05-30 23:00:00|7972.8|7968.8|7969.1|7965.1|7974.6|7970.6|7967.7|7963.7|0
1717113600000|2024-05-31 00:00:00|7969.6|7965.6|7975.7|7972.7|7978.4|7974.4|7954.9|7951.9|0
1717117200000|2024-05-31 01:00:00|7975.6|7972.6|7974.3|7971.3|7985.2|7982.2|7968.3|7965.3|0
1717120800000|2024-05-31 02:00:00|7974.4|7971.4|7967.6|7964.6|7978|7975|7965.4|7962.4|0
1717124400000|2024-05-31 03:00:00|7969.1|7966.1|7975.7|7972.7|7980.4|7977.4|7967.6|7964.6|0
1717128000000|2024-05-31 04:00:00|7976.5|7973.5|7975.5|7972.5|7976.5|7973.5|7969.3|7966.3|0
1717131600000|2024-05-31 05:00:00|7973.9|7970.9|7983.2|7980.2|7986.6|7983.6|7970.8|7967.8|0
1717135200000|2024-05-31 06:00:00|7984.8|7981.8|7978.1|7976.1|7993.1|7991.1|7975.3|7973.3|1149
1717138800000|2024-05-31 07:00:00|7977.6|7976.6|7974.8|7973.8|7996.6|7995.6|7969.3|7968.3|7368
1717142400000|2024-05-31 08:00:00|7974.5|7973.5|7981|7980|7989|7988|7973.3|7972.3|2377
1717146000000|2024-05-31 09:00:00|7980.8|7979.8|7974.8|7973.8|7981|7980|7962.3|7961.3|2999
1717149600000|2024-05-31 10:00:00|7975.3|7974.3|7980|7979|7981.3|7980.3|7959.5|7958.5|1967
1717153200000|2024-05-31 11:00:00|7980.3|7979.3|7975.1|7974.1|7981.3|7980.3|7969.5|7968.5|4584
1717156800000|2024-05-31 12:00:00|7975.3|7974.3|7986.3|7985.3|7998.1|7997.1|7972.3|7971.3|2952
1717160400000|2024-05-31 13:00:00|7986.1|7985.1|7987.3|7986.3|7993.6|7992.6|7973.1|7972.1|3037
1717164000000|2024-05-31 14:00:00|7987.8|7986.8|7985.1|7984.1|7988.8|7987.8|7963.6|7962.6|4325
1717167600000|2024-05-31 15:00:00|7985.3|7984.3|7992.3|7990.3|7995.1|7993.1|7977.1|7975.1|13886
1717171200000|2024-05-31 16:00:00|7992.1|7990.1|7989.6|7987.6|7993.6|7991.6|7983.6|7981.6|1400
1717174800000|2024-05-31 17:00:00|7989.3|7987.3|7997.3|7995.3|8000.1|7998.1|7989.3|7987.3|668
1717178400000|2024-05-31 18:00:00|7996.8|7994.8|8004.3|8002.3|8006.6|8004.6|7995.8|7993.8|476
1717182000000|2024-05-31 19:00:00|8004.1|8002.1|8028.8|8026.8|8029.3|8027.3|7999.6|7997.6|1180
1717185600000|2024-05-31 20:00:00|8028.6|8024.6|8029|8025|8043.7|8039.7|8020.1|8016.1|0
1717365600000|2024-06-02 22:00:00|8031.8|8027.8|8020.3|8016.3|8032.1|8028.1|8013.8|8009.8|0
1717369200000|2024-06-02 23:00:00|8020.4|8016.4|8033.9|8029.9|8034.6|8030.6|8019.3|8015.3|0
1717372800000|2024-06-03 00:00:00|8033.8|8029.8|8046.3|8043.3|8049.7|8046.7|8031.6|8027.6|0
1717376400000|2024-06-03 01:00:00|8047.1|8044.1|8044.3|8041.3|8047.9|8044.9|8042.7|8039.7|0
1717380000000|2024-06-03 02:00:00|8045.8|8042.8|8044.4|8041.4|8046|8043|8044|8041|0
1717383600000|2024-06-03 03:00:00|8046|8043|8042.6|8039.6|8049.8|8046.8|8041|8038|0
1717387200000|2024-06-03 04:00:00|8043.4|8040.4|8048.8|8045.8|8050.4|8047.4|8042.6|8039.6|0
1717390800000|2024-06-03 05:00:00|8047.3|8044.3|8042.8|8039.8|8050.4|8047.4|8039.6|8036.6|0
1717394400000|2024-06-03 06:00:00|8044.4|8041.4|8054.1|8052.1|8068.3|8066.3|8044.4|8040.9|2532
1717398000000|2024-06-03 07:00:00|8053.6|8052.6|8005.4|8004.4|8075.1|8074.1|8004.6|8003.6|11254
1717401600000|2024-06-03 08:00:00|8004.9|8003.9|8033.1|8032.1|8048.1|8047.1|8001.9|8000.9|3428
1717405200000|2024-06-03 09:00:00|8035.1|8034.1|8019.4|8018.4|8035.9|8034.9|8007.1|8006.1|2704
1717408800000|2024-06-03 10:00:00|8019.9|8018.9|8020.9|8019.9|8028.9|8027.9|8018.1|8017.1|1475
1717412400000|2024-06-03 11:00:00|8021.4|8020.4|8022.2|8021.2|8028.4|8027.4|8009.6|8008.6|1589
1717416000000|2024-06-03 12:00:00|8022.4|8021.4|8034.9|8033.9|8039.4|8038.4|8019.2|8018.2|1874
1717419600000|2024-06-03 13:00:00|8035.2|8034.2|8024.7|8023.7|8043.2|8042.2|8013.2|8012.2|2988
1717423200000|2024-06-03 14:00:00|8024.2|8023.2|8003.4|8002.4|8039.2|8038.2|7999.7|7998.7|7123
1717426800000|2024-06-03 15:00:00|8003.7|8002.7|7993.8|7991.8|8007.2|8006.2|7989.3|7987.3|8059
1717430400000|2024-06-03 16:00:00|7993.5|7991.5|7970.8|7968.8|7996.8|7994.8|7963.5|7961.5|1670
1717434000000|2024-06-03 17:00:00|7970.5|7968.5|7976.3|7974.3|7981.3|7979.3|7958.8|7956.8|829
1717437600000|2024-06-03 18:00:00|7976.5|7974.5|7979.5|7977.5|7984.8|7982.8|7971.5|7969.5|405
1717441200000|2024-06-03 19:00:00|7979.3|7977.3|7985|7983|7989|7987|7978.8|7976.8|827
1717444800000|2024-06-03 20:00:00|7987.6|7983.6|7990.1|7986.1|7995.5|7991.5|7985.9|7981.9|0
1717448400000|2024-06-03 21:00:00|7990.6|7986.6|7989.6|7985.6|7990.6|7986.6|7987.8|7983.8|0
1717452000000|2024-06-03 22:00:00|7989.1|7985.1|7989.6|7985.6|7992.3|7988.3|7987.1|7983.1|0
1717455600000|2024-06-03 23:00:00|7989.3|7985.3|7984.8|7980.8|7991.2|7987.2|7984|7980|0
1717459200000|2024-06-04 00:00:00|7985.1|7981.1|7995.3|7992.3|7995.3|7992.3|7984.6|7981.1|0
1717462800000|2024-06-04 01:00:00|7993.8|7990.8|7992.2|7989.2|7995.3|7992.3|7987.4|7984.4|0
1717466400000|2024-06-04 02:00:00|7992.1|7989.1|7991.9|7988.9|7993.7|7990.7|7989|7986|0
1717470000000|2024-06-04 03:00:00|7990.4|7987.4|7990.4|7987.4|7992|7989|7984|7981|0
1717473600000|2024-06-04 04:00:00|7988.8|7985.8|7990.3|7987.3|7996.7|7993.7|7988.8|7985.8|0
1717477200000|2024-06-04 05:00:00|7991.9|7988.9|7988.8|7985.8|7993.5|7990.5|7982.6|7979.6|0
1717480800000|2024-06-04 06:00:00|7988.9|7985.9|7972.5|7970.5|7989.3|7985.9|7958.5|7956.5|1634
1717484400000|2024-06-04 07:00:00|7972|7971|7964.5|7963.5|7977.3|7976.3|7935.8|7934.8|9602
1717488000000|2024-06-04 08:00:00|7964|7963|7937.7|7936.7|7965|7964|7933.7|7932.7|5203
1717491600000|2024-06-04 09:00:00|7939.4|7938.4|7926.4|7925.4|7941.9|7940.9|7921.4|7920.4|4288
1717495200000|2024-06-04 10:00:00|7926.7|7925.7|7928.7|7927.7|7936.7|7935.7|7914.4|7913.4|3267
1717498800000|2024-06-04 11:00:00|7929.4|7928.4|7966.2|7965.2|7967.5|7966.5|7928.9|7927.9|3021
1717502400000|2024-06-04 12:00:00|7966|7965|7979.2|7978.2|7979.7|7978.7|7960.5|7959.5|2884
1717506000000|2024-06-04 13:00:00|7979.5|7978.5|7975.2|7974.2|7983.7|7982.7|7966|7965|3670
1717509600000|2024-06-04 14:00:00|7969.7|7968.7|7942.9|7941.9|7986.2|7985.2|7941.4|7940.4|5530
1717513200000|2024-06-04 15:00:00|7943.2|7942.2|7932|7930|7948.7|7947.7|7929.3|7927.3|8025
1717516800000|2024-06-04 16:00:00|7932.3|7930.3|7946.5|7944.5|7952.3|7950.3|7928.3|7926.3|1366
1717520400000|2024-06-04 17:00:00|7946.3|7944.3|7952|7950|7956.3|7954.3|7939|7937|579
1717524000000|2024-06-04 18:00:00|7951.8|7949.8|7962.5|7960.5|7970|7968|7950.5|7948.5|594
1717527600000|2024-06-04 19:00:00|7962.8|7960.8|7964.8|7962.8|7969.5|7967.5|7950.5|7948.5|781
1717531200000|2024-06-04 20:00:00|7965.8|7961.8|7967.9|7963.9|7970.8|7966.8|7962.1|7958.1|0
1717534800000|2024-06-04 21:00:00|7968.1|7964.1|7968.1|7964.1|7968.7|7964.7|7967.3|7963.3|0
1717538400000|2024-06-04 22:00:00|7969.2|7965.2|7974.1|7970.1|7974.1|7970.1|7965.2|7961.2|0
1717542000000|2024-06-04 23:00:00|7974.5|7970.5|7977.7|7973.7|7979.6|7975.6|7973.7|7969.7|0
1717545600000|2024-06-05 00:00:00|7978.2|7974.2|7973.9|7970.9|7980.2|7977.2|7968.7|7964.7|0
1717549200000|2024-06-05 01:00:00|7975.4|7972.4|7986.2|7983.2|7986.2|7983.2|7972.2|7969.2|0
1717552800000|2024-06-05 02:00:00|7986.1|7983.1|7986.3|7983.3|7987.9|7984.9|7983.1|7980.1|0
1717556400000|2024-06-05 03:00:00|7984.7|7981.7|7987.3|7984.3|7988.9|7985.9|7984.7|7981.7|0
1717560000000|2024-06-05 04:00:00|7988.9|7985.9|7983.6|7980.6|7990.2|7987.2|7983.6|7980.6|0
1717563600000|2024-06-05 05:00:00|7982.1|7979.1|7991.2|7988.2|7991.2|7988.2|7982|7979|0
1717567200000|2024-06-05 06:00:00|7991.7|7987.7|7982.8|7980.8|7991.8|7989.8|7977.8|7975.8|1436
1717570800000|2024-06-05 07:00:00|7982.3|7981.3|7974.1|7973.1|7989.3|7988.3|7961.1|7960.1|7191
1717574400000|2024-06-05 08:00:00|7973.8|7972.8|7963.3|7962.3|7979.6|7978.6|7957.6|7956.6|5831
1717578000000|2024-06-05 09:00:00|7963.8|7962.8|7982.3|7981.3|7982.3|7981.3|7963.3|7962.3|4027
1717581600000|2024-06-05 10:00:00|7982.1|7981.1|7999.6|7998.6|8003.3|8002.3|7979.6|7978.6|2383
1717585200000|2024-06-05 11:00:00|7999.3|7998.3|8014.2|8013.2|8018.3|8017.3|7996.1|7995.1|2069
1717588800000|2024-06-05 12:00:00|8014|8013|8031|8030|8033.5|8032.5|8011.2|8010.2|3705
1717592400000|2024-06-05 13:00:00|8031.2|8030.2|8009.2|8008.2|8037|8036|8001|8000|4401
1717596000000|2024-06-05 14:00:00|8009.7|8008.7|8001.1|8000.1|8010.9|8009.9|7993.2|7992.2|5395
1717599600000|2024-06-05 15:00:00|8001.4|8000.4|8018.9|8016.9|8020.9|8018.9|7998.6|7997.6|9146
1717603200000|2024-06-05 16:00:00|8018.6|8016.6|8015.4|8013.4|8024.9|8022.9|8013.1|8011.1|1267
1717606800000|2024-06-05 17:00:00|8015.6|8013.6|8020.9|8018.9|8021.4|8019.4|8013.6|8011.6|445
1717610400000|2024-06-05 18:00:00|8020.6|8018.6|8031.6|8029.6|8034.1|8032.1|8019.6|8017.6|539
1717614000000|2024-06-05 19:00:00|8030.9|8028.9|8034.4|8032.4|8034.9|8032.9|8024.1|8022.1|696
1717617600000|2024-06-05 20:00:00|8036.4|8031.9|8034.6|8030.6|8038|8034|8028.5|8024.5|1
1717621200000|2024-06-05 21:00:00|8035|8031|8035.5|8031.5|8035.6|8031.6|8032|8028|0
1717624800000|2024-06-05 22:00:00|8035|8031|8041.3|8037.3|8042.1|8038.1|8032.1|8028.1|0
1717628400000|2024-06-05 23:00:00|8041.4|8037.4|8040.4|8036.4|8044.3|8040.3|8039.6|8035.6|0
1717632000000|2024-06-06 00:00:00|8039.9|8035.9|8036.6|8033.6|8039.9|8035.9|8025.7|8022.7|0
1717635600000|2024-06-06 01:00:00|8035|8032|8039.8|8036.8|8041.4|8038.4|8033.4|8030.4|0
1717639200000|2024-06-06 02:00:00|8038.3|8035.3|8033.6|8030.6|8039.8|8036.8|8033.6|8030.6|0
1717642800000|2024-06-06 03:00:00|8035.1|8032.1|8036.7|8033.7|8041.4|8038.4|8035.1|8032.1|0
1717646400000|2024-06-06 04:00:00|8036.6|8033.6|8035|8032|8038.2|8035.2|8035|8032|0
1717650000000|2024-06-06 05:00:00|8033.4|8030.4|8028.2|8025.2|8038.1|8035.1|8026.6|8023.6|0
1717653600000|2024-06-06 06:00:00|8026.6|8023.6|8040.1|8038.1|8044.4|8042.4|8024.1|8021.6|882
1717657200000|2024-06-06 07:00:00|8039.6|8038.6|8036|8035|8045.6|8044.6|8024.9|8023.9|6397
1717660800000|2024-06-06 08:00:00|8036.2|8035.2|8033.7|8032.7|8057.5|8056.5|8030.5|8029.5|6380
1717664400000|2024-06-06 09:00:00|8033.5|8032.5|8040.5|8039.5|8043|8042|8031.2|8030.2|3547
1717668000000|2024-06-06 10:00:00|8040|8039|8048.2|8047.2|8049.2|8048.2|8034.7|8033.7|2447
1717671600000|2024-06-06 11:00:00|8048|8047|8052.5|8051.5|8056|8055|8046|8045|1575
1717675200000|2024-06-06 12:00:00|8052.2|8051.2|8037.7|8036.7|8054.5|8053.5|8014.7|8013.7|3532
1717678800000|2024-06-06 13:00:00|8037.5|8036.5|8039|8038|8045.7|8044.7|8021|8020|2807
1717682400000|2024-06-06 14:00:00|8039.2|8038.2|8038.8|8037.8|8053.8|8052.8|8035.5|8034.5|3344
1717686000000|2024-06-06 15:00:00|8038.6|8037.6|8038.6|8036.6|8047.6|8045.6|8036.3|8034.3|7552
1717689600000|2024-06-06 16:00:00|8038.8|8036.8|8032.3|8030.3|8039.3|8037.3|8028.3|8026.3|808
1717693200000|2024-06-06 17:00:00|8032.1|8030.1|8036.8|8034.8|8043.1|8041.1|8030.3|8028.3|429
1717696800000|2024-06-06 18:00:00|8036.6|8034.6|8039.3|8037.3|8041.8|8039.8|8019.1|8017.1|572
1717700400000|2024-06-06 19:00:00|8039.1|8037.1|8042.1|8040.1|8042.8|8040.8|8034.6|8032.6|666
1717704000000|2024-06-06 20:00:00|8044.9|8040.9|8041|8037|8045.5|8041.5|8036.9|8032.9|0
1717707600000|2024-06-06 21:00:00|8041.1|8037.1|8039.9|8035.9|8041.5|8037.5|8039.1|8035.1|0
1717711200000|2024-06-06 22:00:00|8039.8|8035.8|8043.5|8039.5|8044.3|8040.3|8038.7|8034.7|0
1717714800000|2024-06-06 23:00:00|8043.3|8039.3|8043.2|8039.2|8044.6|8040.6|8042.2|8038.2|0
1717718400000|2024-06-07 00:00:00|8043.3|8039.3|8042.8|8039.8|8045.1|8041.4|8038.8|8035.8|0
1717722000000|2024-06-07 01:00:00|8044.4|8041.4|8042.6|8039.6|8045.9|8042.9|8041.3|8038.3|0
1717725600000|2024-06-07 02:00:00|8041.1|8038.1|8046.2|8043.2|8047.7|8044.7|8041|8038|0
1717729200000|2024-06-07 03:00:00|8044.6|8041.6|8041.5|8038.5|8044.6|8041.6|8041.5|8038.5|0
1717732800000|2024-06-07 04:00:00|8043|8040|8041.3|8038.3|8043.1|8040.1|8041.3|8038.3|0
1717736400000|2024-06-07 05:00:00|8042.8|8039.8|8036.9|8033.9|8043.1|8040.1|8036.9|8033.9|0
1717740000000|2024-06-07 06:00:00|8035.3|8032.3|8042.3|8040.3|8049.8|8047.8|8033.1|8031.1|993
1717743600000|2024-06-07 07:00:00|8041.8|8040.8|8013.7|8012.7|8053.8|8052.8|8011|8010|5607
1717747200000|2024-06-07 08:00:00|8013.2|8012.2|7980.5|7979.5|8014.5|8013.5|7977|7976|6220
1717750800000|2024-06-07 09:00:00|7980|7979|7988.2|7987.2|7990.5|7989.5|7971.5|7970.5|6681
1717754400000|2024-06-07 10:00:00|7988|7987|7963|7962|7995.5|7994.5|7962.2|7961.2|2983
1717758000000|2024-06-07 11:00:00|7963.2|7962.2|7969.2|7968.2|7972|7971|7949.2|7948.2|2972
1717761600000|2024-06-07 12:00:00|7969.5|7968.5|7955.5|7954.5|7989.5|7988.5|7942|7941|8219
1717765200000|2024-06-07 13:00:00|7955.2|7954.2|7999.5|7998.5|8006.5|8005.5|7952.5|7951.5|4694
1717768800000|2024-06-07 14:00:00|7999.7|7998.7|8011.2|8010.2|8028|8027|7999|7998|4347
1717772400000|2024-06-07 15:00:00|8011|8010|8004.7|8002.7|8011.7|8010.7|7994.5|7992.5|7638
1717776000000|2024-06-07 16:00:00|8005|8003|8008.5|8006.5|8008.7|8006.7|7995.7|7993.7|666
1717779600000|2024-06-07 17:00:00|8008.2|8006.2|8001|7999|8012.2|8010.2|8000.5|7998.5|500
1717783200000|2024-06-07 18:00:00|8000.7|7998.7|7995.2|7993.2|8001.7|7999.7|7982.2|7980.2|575
1717786800000|2024-06-07 19:00:00|7995|7993|7986.5|7984.5|7996.7|7994.7|7981|7979|969
1717790400000|2024-06-07 20:00:00|7988|7984|7982.1|7978.1|7988|7984|7978.6|7974.6|0
1717970400000|2024-06-09 22:00:00|7945.7|7941.7|7950.7|7946.7|7956.5|7952.5|7945.7|7941.7|0
1717974000000|2024-06-09 23:00:00|7950.3|7946.3|7943|7939|7950.7|7946.7|7941.9|7937.9|0
1717977600000|2024-06-10 00:00:00|7947.3|7943.3|7964.4|7960.4|7964.4|7960.4|7947.3|7943.3|0
1717981200000|2024-06-10 01:00:00|7962.9|7958.9|7956.7|7952.7|7964.4|7960.4|7955.1|7951.1|0
1717984800000|2024-06-10 02:00:00|7956.6|7952.6|7956.3|7952.3|7958.2|7954.2|7952|7948|0
1717988400000|2024-06-10 03:00:00|7957.8|7953.8|7957.8|7953.8|7961.1|7957.1|7956.2|7952.2|0
1717992000000|2024-06-10 04:00:00|7956.3|7952.3|7955.3|7951.3|7957.8|7953.8|7952.4|7948.4|0
1717995600000|2024-06-10 05:00:00|7955.2|7951.2|7944.9|7940.9|7960.3|7956.3|7943.3|7939.3|0
1717999200000|2024-06-10 06:00:00|7943.3|7939.3|7823.6|7821.6|7944.9|7940.9|7773.6|7771.6|7804
1718002800000|2024-06-10 07:00:00|7823.1|7822.1|7878.6|7877.6|7879.4|7878.4|7785.4|7784.4|17136
1718006400000|2024-06-10 08:00:00|7878.9|7877.9|7849.6|7848.6|7883.6|7882.6|7846.6|7845.6|4752
1718010000000|2024-06-10 09:00:00|7849.1|7848.1|7834.9|7833.9|7854.6|7853.6|7825.6|7824.6|4725
1718013600000|2024-06-10 10:00:00|7834.6|7833.6|7856.6|7855.6|7868.1|7867.1|7830.1|7829.1|9112
1718017200000|2024-06-10 11:00:00|7856.9|7855.9|7870.4|7869.4|7883.1|7882.1|7856.4|7855.4|2942
1718020800000|2024-06-10 12:00:00|7870.7|7869.7|7867.4|7866.4|7882.9|7881.9|7864.4|7863.4|3276
1718024400000|2024-06-10 13:00:00|7867.7|7866.7|7853.9|7852.9|7869.9|7868.9|7832.9|7831.9|5412
1718028000000|2024-06-10 14:00:00|7853.7|7852.7|7858.4|7857.4|7868.4|7867.4|7848.4|7847.4|6483
1718031600000|2024-06-10 15:00:00|7858.6|7857.6|7896.6|7894.6|7897.6|7895.6|7852.6|7851.6|18121
1718035200000|2024-06-10 16:00:00|7896.9|7894.9|7897.9|7895.9|7898.9|7896.9|7892.9|7890.9|1370
1718038800000|2024-06-10 17:00:00|7897.6|7895.6|7905.6|7903.6|7911.4|7909.4|7894.6|7892.6|1210
1718042400000|2024-06-10 18:00:00|7906.4|7904.4|7909.1|7907.1|7910.1|7908.1|7902.6|7900.6|344
1718046000000|2024-06-10 19:00:00|7908.6|7906.6|7909.4|7907.4|7911.6|7909.6|7898.9|7896.9|857
1718049600000|2024-06-10 20:00:00|7912.8|7908.8|7906.4|7902.4|7912.8|7908.8|7900.3|7896.3|0
1718053200000|2024-06-10 21:00:00|7906.7|7902.7|7908.7|7904.7|7909.5|7905.5|7906.6|7902.6|0
1718056800000|2024-06-10 22:00:00|7908.2|7904.2|7907.2|7903.2|7910.7|7906.7|7907.2|7903.2|0
1718060400000|2024-06-10 23:00:00|7907.8|7903.8|7903.4|7899.4|7908.3|7904.3|7901.2|7897.2|0
1718064000000|2024-06-11 00:00:00|7902.9|7898.9|7901.3|7898.3|7912|7908.5|7900.2|7896.2|0
1718067600000|2024-06-11 01:00:00|7901.2|7898.2|7904.3|7901.3|7905.8|7902.8|7899.6|7896.6|0
1718071200000|2024-06-11 02:00:00|7902.7|7899.7|7898.7|7895.7|7903.4|7900.4|7898.6|7895.6|0
1718074800000|2024-06-11 03:00:00|7900.2|7897.2|7901.7|7898.7|7901.8|7898.8|7895.5|7892.5|0
1718078400000|2024-06-11 04:00:00|7901.6|7898.6|7900.4|7897.4|7901.9|7898.9|7898.6|7895.6|0
1718082000000|2024-06-11 05:00:00|7900.3|7897.3|7903.3|7900.3|7903.3|7900.3|7897|7894|0
1718085600000|2024-06-11 06:00:00|7904.8|7901.8|7918.3|7916.3|7924.8|7922.8|7904.3|7901.8|2173
1718089200000|2024-06-11 07:00:00|7917.8|7916.8|7917.5|7916.5|7932.3|7931.3|7897.3|7896.3|7964
1718092800000|2024-06-11 08:00:00|7917.3|7916.3|7888.5|7887.5|7927|7926|7887.8|7886.8|4472
1718096400000|2024-06-11 09:00:00|7888.8|7887.8|7825.5|7824.5|7904|7903|7825.3|7824.3|7461
1718100000000|2024-06-11 10:00:00|7825|7824|7825.8|7824.8|7835.3|7834.3|7814.8|7813.8|10227
1718103600000|2024-06-11 11:00:00|7825.5|7824.5|7799.4|7798.4|7827.3|7826.3|7786.9|7785.9|9450
1718107200000|2024-06-11 12:00:00|7798.9|7797.9|7797.4|7796.4|7811.7|7810.7|7786.7|7785.7|5386
1718110800000|2024-06-11 13:00:00|7797.2|7796.2|7795.9|7794.9|7812.2|7811.2|7758.9|7757.9|8107
1718114400000|2024-06-11 14:00:00|7796.2|7795.2|7795.8|7794.8|7807.3|7806.3|7785.8|7784.8|13927
1718118000000|2024-06-11 15:00:00|7795.5|7794.5|7781.8|7779.8|7798.3|7797.3|7779.5|7777.5|10631
1718121600000|2024-06-11 16:00:00|7781.5|7779.5|7789.5|7787.5|7789.5|7787.5|7775.3|7773.3|1456
1718125200000|2024-06-11 17:00:00|7789.3|7787.3|7796.8|7794.8|7797.5|7795.5|7785|7783|682
1718128800000|2024-06-11 18:00:00|7796|7794|7809.5|7807.5|7814.5|7812.5|7792.5|7790.5|699
1718132400000|2024-06-11 19:00:00|7810|7808|7797.5|7795.5|7813|7811|7784|7782|1872
1718136000000|2024-06-11 20:00:00|7798.5|7794.5|7797.1|7793.1|7800.4|7796.4|7792.4|7788.4|0
1718139600000|2024-06-11 21:00:00|7797.2|7793.2|7798.4|7794.4|7798.7|7794.7|7796.8|7792.8|0
1718143200000|2024-06-11 22:00:00|7798.8|7794.8|7799.9|7795.9|7800.2|7796.2|7792.4|7788.4|0
1718146800000|2024-06-11 23:00:00|7800.2|7796.2|7799.3|7795.3|7802.9|7798.9|7798.2|7794.2|0
1718150400000|2024-06-12 00:00:00|7799.1|7795.1|7804.6|7801.6|7809.9|7805.9|7798.2|7794.2|0
1718154000000|2024-06-12 01:00:00|7806.2|7803.2|7805.3|7802.3|7809.9|7806.9|7801.7|7798.7|0
1718157600000|2024-06-12 02:00:00|7806.8|7803.8|7803.3|7800.3|7806.8|7803.8|7801.7|7798.7|0
1718161200000|2024-06-12 03:00:00|7804.8|7801.8|7810.4|7807.4|7810.9|7807.9|7804.8|7801.8|0
1718164800000|2024-06-12 04:00:00|7808.9|7805.9|7808.8|7805.8|7812.1|7809.1|7807.2|7804.2|0
1718168400000|2024-06-12 05:00:00|7808.7|7805.7|7820.4|7817.4|7821.9|7818.9|7805.7|7802.7|0
1718172000000|2024-06-12 06:00:00|7820.9|7816.9|7809.2|7807.2|7832|7830|7809.2|7807.2|2013
1718175600000|2024-06-12 07:00:00|7808.7|7807.7|7823.8|7822.8|7828.1|7827.1|7804.5|7803.5|8062
1718179200000|2024-06-12 08:00:00|7823.6|7822.6|7809.8|7808.8|7828.6|7827.6|7806.3|7805.3|3332
1718182800000|2024-06-12 09:00:00|7808.6|7807.6|7810.8|7809.8|7817.1|7816.1|7801.8|7800.8|6070
1718186400000|2024-06-12 10:00:00|7810.6|7809.6|7815.6|7814.6|7825.6|7824.6|7809.1|7808.1|9668
1718190000000|2024-06-12 11:00:00|7815.8|7814.8|7832.6|7831.6|7834.6|7833.6|7814.8|7813.8|6797
1718193600000|2024-06-12 12:00:00|7832.9|7831.9|7852.6|7851.6|7882.1|7881.1|7826.1|7825.1|6733
1718197200000|2024-06-12 13:00:00|7851.4|7850.4|7866.6|7865.6|7875.9|7874.9|7846.1|7845.1|5572
1718200800000|2024-06-12 14:00:00|7867.4|7866.4|7864.2|7863.2|7874.7|7873.7|7858.7|7857.7|4140
1718204400000|2024-06-12 15:00:00|7863.9|7862.9|7865.9|7863.9|7873.7|7872.2|7856.9|7854.9|8755
1718208000000|2024-06-12 16:00:00|7865.7|7863.7|7864.4|7862.4|7868.7|7866.7|7862.4|7860.4|1213
1718211600000|2024-06-12 17:00:00|7864.7|7862.7|7860.9|7858.9|7869.7|7867.7|7856.4|7854.4|1328
1718215200000|2024-06-12 18:00:00|7861.2|7859.2|7863.4|7861.4|7870.2|7868.2|7847.4|7845.4|1187
1718218800000|2024-06-12 19:00:00|7863.2|7861.2|7855.9|7853.9|7869.9|7867.9|7843.9|7841.9|1479
1718222400000|2024-06-12 20:00:00|7857.9|7852.5|7872.2|7868.2|7872.8|7868.8|7852.9|7848.9|0
1718226000000|2024-06-12 21:00:00|7872.8|7868.8|7867.8|7863.8|7872.8|7868.8|7865.6|7861.6|0
1718229600000|2024-06-12 22:00:00|7870.3|7866.3|7868.9|7864.9|7872.5|7868.5|7866.7|7862.7|0
1718233200000|2024-06-12 23:00:00|7869.2|7865.2|7869.9|7865.9|7870.7|7866.7|7865.6|7861.6|0
1718236800000|2024-06-13 00:00:00|7869.6|7865.6|7855.4|7852.4|7871.3|7867.3|7853.1|7850.1|0
1718240400000|2024-06-13 01:00:00|7856.9|7853.9|7855.5|7852.5|7860.1|7857.1|7852.4|7849.4|0
1718244000000|2024-06-13 02:00:00|7854|7851|7852.3|7849.3|7856.9|7853.9|7849.2|7846.2|0
1718247600000|2024-06-13 03:00:00|7850.8|7847.8|7857|7854|7857|7854|7850.8|7847.8|0
1718251200000|2024-06-13 04:00:00|7855.5|7852.5|7860.1|7857.1|7860.1|7857.1|7852.4|7849.4|0
1718254800000|2024-06-13 05:00:00|7858.6|7855.6|7842.7|7839.7|7858.6|7855.6|7839.6|7836.6|0
1718258400000|2024-06-13 06:00:00|7841.2|7838.2|7858.3|7856.3|7866.8|7864.8|7840.1|7836.1|1619
1718262000000|2024-06-13 07:00:00|7857.8|7856.8|7832.8|7831.8|7859.6|7858.6|7829.1|7828.1|5211
1718265600000|2024-06-13 08:00:00|7832.6|7831.6|7805.2|7804.2|7832.6|7831.6|7797.7|7796.7|4836
1718269200000|2024-06-13 09:00:00|7805.5|7804.5|7782|7781|7814.2|7813.2|7778.5|7777.5|6502
1718272800000|2024-06-13 10:00:00|7783.2|7782.2|7760.7|7759.7|7785|7784|7753.7|7752.7|5080
1718276400000|2024-06-13 11:00:00|7760.2|7759.2|7770.4|7769.4|7778.2|7777.2|7759.7|7758.7|6791
1718280000000|2024-06-13 12:00:00|7770.7|7769.7|7772.7|7771.7|7789.4|7788.4|7770.2|7769.2|6060
1718283600000|2024-06-13 13:00:00|7772.2|7771.2|7719.4|7718.4|7779.2|7778.2|7715.7|7714.7|6802
1718287200000|2024-06-13 14:00:00|7719.2|7718.2|7718.4|7717.4|7728.6|7727.6|7704.9|7703.9|11791
1718290800000|2024-06-13 15:00:00|7718.1|7717.1|7704.9|7702.9|7718.4|7717.4|7692.4|7691.4|13133
1718294400000|2024-06-13 16:00:00|7704.6|7702.6|7706.9|7704.9|7713.4|7711.4|7693.9|7691.9|2030
1718298000000|2024-06-13 17:00:00|7706.6|7704.6|7711.6|7709.6|7716.6|7714.6|7705.9|7703.9|835
1718301600000|2024-06-13 18:00:00|7711.4|7709.4|7720.6|7718.6|7721.9|7719.9|7709.1|7707.1|807
1718305200000|2024-06-13 19:00:00|7720.4|7718.4|7720.1|7718.1|7727.6|7725.6|7716.6|7714.6|1082
1718308800000|2024-06-13 20:00:00|7721.7|7717.7|7719.9|7715.9|7730.1|7726.1|7717.7|7713.7|0
1718312400000|2024-06-13 21:00:00|7718.7|7714.7|7718.6|7714.6|7720.4|7716.4|7718.4|7714.4|0
1718316000000|2024-06-13 22:00:00|7719.2|7715.2|7720.1|7716.1|7723.3|7719.3|7713.6|7709.6|0
1718319600000|2024-06-13 23:00:00|7722.3|7718.3|7723.7|7719.7|7724.8|7720.8|7719.2|7715.2|0
1718323200000|2024-06-14 00:00:00|7723|7719|7720.2|7717.2|7725.6|7722.1|7718.7|7715.7|0
1718326800000|2024-06-14 01:00:00|7719.4|7716.4|7725.2|7722.2|7726.7|7723.7|7715.7|7712.7|0
1718330400000|2024-06-14 02:00:00|7723.7|7720.7|7729.4|7726.4|7729.5|7726.5|7723.3|7720.3|0
1718334000000|2024-06-14 03:00:00|7729.3|7726.3|7730.2|7727.2|7732.3|7729.3|7727.5|7724.5|0
1718337600000|2024-06-14 04:00:00|7728.7|7725.7|7723|7720|7730.2|7727.2|7722.9|7719.9|0
1718341200000|2024-06-14 05:00:00|7724.5|7721.5|7724.1|7721.1|7733.9|7730.9|7721.5|7718.5|0
1718344800000|2024-06-14 06:00:00|7725.6|7722.6|7682.8|7680.8|7731|7729|7682.8|7680.8|2917
1718348400000|2024-06-14 07:00:00|7682.3|7681.3|7615.1|7614.1|7689.5|7688.5|7612.6|7611.6|17124
1718352000000|2024-06-14 08:00:00|7614.3|7613.3|7590.1|7589.1|7623.8|7622.8|7587.1|7586.1|9848
1718355600000|2024-06-14 09:00:00|7590.3|7589.3|7533.6|7532.6|7601.8|7600.8|7533.6|7532.6|11227
1718359200000|2024-06-14 10:00:00|7532.8|7531.8|7519.8|7518.8|7537.6|7536.6|7497.6|7496.6|12356
1718362800000|2024-06-14 11:00:00|7519.6|7518.6|7529|7528|7562.3|7561.3|7502.3|7501.3|9131
1718366400000|2024-06-14 12:00:00|7529.3|7528.3|7526.5|7525.5|7550|7549|7516.5|7515.5|8611
1718370000000|2024-06-14 13:00:00|7527.5|7526.5|7507.5|7506.5|7539|7538|7493.3|7492.3|10289
1718373600000|2024-06-14 14:00:00|7503.8|7502.8|7488.3|7487.3|7504.5|7503.5|7464.2|7463.2|22739
1718377200000|2024-06-14 15:00:00|7487.5|7486.5|7501|7499|7505.5|7503.5|7473.5|7472.5|23178
1718380800000|2024-06-14 16:00:00|7501.3|7499.3|7499.8|7497.8|7505.3|7503.3|7488.8|7486.8|4121
1718384400000|2024-06-14 17:00:00|7500.3|7498.3|7487.3|7485.3|7506.3|7504.3|7485.3|7483.3|1676
1718388000000|2024-06-14 18:00:00|7487.5|7485.5|7487.5|7485.5|7491.5|7489.5|7480.5|7478.5|798
1718391600000|2024-06-14 19:00:00|7487.3|7485.3|7492|7490|7492|7490|7477.5|7475.5|1538
1718395200000|2024-06-14 20:00:00|7490.7|7486.7|7487.8|7483.8|7491.1|7487.1|7485.2|7481.2|0
1718575200000|2024-06-16 22:00:00|7478.7|7474.7|7483.2|7479.2|7483.2|7479.2|7475.9|7471.9|0
1718578800000|2024-06-16 23:00:00|7482.6|7478.6|7480.5|7476.5|7483.8|7479.8|7479.3|7475.3|0
1718582400000|2024-06-17 00:00:00|7480.2|7476.2|7499.6|7496.6|7502.6|7499.6|7479.4|7475.4|0
1718586000000|2024-06-17 01:00:00|7499.5|7496.5|7512.3|7509.3|7512.3|7509.3|7491.8|7488.8|0
1718589600000|2024-06-17 02:00:00|7510.8|7507.8|7519.3|7516.3|7527.1|7524.1|7510.7|7507.7|0
1718593200000|2024-06-17 03:00:00|7518.5|7515.5|7522.3|7519.3|7525.2|7522.2|7518.5|7515.5|0
1718596800000|2024-06-17 04:00:00|7523|7520|7518.5|7515.5|7525|7522|7517|7514|0
1718600400000|2024-06-17 05:00:00|7517|7514|7535.2|7532.2|7535.5|7532.5|7517|7514|0
1718604000000|2024-06-17 06:00:00|7535.7|7531.7|7533.8|7531.8|7578.1|7576.1|7509.1|7507.1|5483
1718607600000|2024-06-17 07:00:00|7533.3|7532.3|7530.6|7529.6|7581.3|7580.3|7518.9|7517.9|18061
1718611200000|2024-06-17 08:00:00|7529.9|7528.9|7515.1|7514.1|7545.1|7544.1|7509.9|7508.9|24479
1718614800000|2024-06-17 09:00:00|7514.9|7513.9|7515.4|7514.4|7526.4|7525.4|7508.9|7507.9|7530
1718618400000|2024-06-17 10:00:00|7515.6|7514.6|7517.9|7516.9|7518.9|7517.9|7482.4|7481.4|5412
1718622000000|2024-06-17 11:00:00|7517.6|7516.6|7539.2|7538.2|7541.4|7540.4|7517.6|7516.6|6473
1718625600000|2024-06-17 12:00:00|7538.9|7537.9|7532.9|7531.9|7543.2|7542.2|7515.9|7514.9|8906
1718629200000|2024-06-17 13:00:00|7533.2|7532.2|7534.9|7533.9|7561.2|7560.2|7533.2|7532.2|9605
1718632800000|2024-06-17 14:00:00|7538.7|7537.7|7568.6|7567.6|7570.1|7569.1|7520.2|7519.2|8317
1718636400000|2024-06-17 15:00:00|7568.1|7567.1|7568.1|7566.1|7575.6|7574.6|7565.3|7563.3|16048
1718640000000|2024-06-17 16:00:00|7567.6|7565.6|7577.3|7575.3|7578.6|7576.6|7567.3|7565.3|4943
1718643600000|2024-06-17 17:00:00|7577.1|7575.1|7596.1|7594.1|7600.1|7598.1|7576.3|7574.3|1353
1718647200000|2024-06-17 18:00:00|7595.8|7593.8|7596.3|7594.3|7605.3|7603.3|7594.8|7592.8|1293
1718650800000|2024-06-17 19:00:00|7596.1|7594.1|7604.8|7602.8|7608.1|7606.1|7595.1|7593.1|1716
1718654400000|2024-06-17 20:00:00|7605.6|7601.6|7602.8|7598.8|7607.3|7603.3|7598.2|7594.2|9077
1718658000000|2024-06-17 21:00:00|7602.6|7598.6|7602.8|7598.8|7603.1|7599.1|7602.1|7598.1|0
1718661600000|2024-06-17 22:00:00|7603.7|7599.7|7609.2|7605.2|7612.6|7608.6|7602.5|7598.5|0
1718665200000|2024-06-17 23:00:00|7609.5|7605.5|7609.2|7605.2|7612.2|7608.2|7606.3|7602.3|0
1718668800000|2024-06-18 00:00:00|7609.1|7605.1|7600.1|7597.1|7615.9|7612.4|7600.1|7597.1|0
1718672400000|2024-06-18 01:00:00|7598.6|7595.6|7586.8|7583.8|7600.1|7597.1|7585.2|7582.2|0
1718676000000|2024-06-18 02:00:00|7586.7|7583.7|7594.6|7591.6|7594.6|7591.6|7586.7|7583.7|0
1718679600000|2024-06-18 03:00:00|7593.1|7590.1|7595.4|7592.4|7596.6|7593.6|7591.6|7588.6|0
1718683200000|2024-06-18 04:00:00|7598.1|7595.1|7594.5|7591.5|7599.7|7596.7|7589.2|7586.2|0
1718686800000|2024-06-18 05:00:00|7593.8|7590.8|7606.9|7603.9|7609.9|7606.9|7590.7|7587.7|0
1718690400000|2024-06-18 06:00:00|7608.4|7605.4|7630.9|7628.9|7636.7|7634.7|7608.4|7605.4|4290
1718694000000|2024-06-18 07:00:00|7630.4|7629.4|7582.2|7581.2|7640.9|7639.9|7580.7|7579.7|13742
1718697600000|2024-06-18 08:00:00|7581.9|7580.9|7584.9|7583.9|7591.9|7590.9|7563.4|7562.4|15865
1718701200000|2024-06-18 09:00:00|7585.2|7584.2|7603.4|7602.4|7614.2|7613.2|7585.2|7584.2|14172
1718704800000|2024-06-18 10:00:00|7603.2|7602.2|7612.7|7611.7|7623.7|7622.7|7595.4|7594.4|10320
1718708400000|2024-06-18 11:00:00|7612.9|7611.9|7603|7602|7614.4|7613.4|7596.3|7595.3|4229
1718712000000|2024-06-18 12:00:00|7602.5|7601.5|7620.5|7619.5|7623.8|7622.8|7598|7597|10022
1718715600000|2024-06-18 13:00:00|7620.8|7619.8|7615.8|7614.8|7632|7631|7608.5|7607.5|9362
1718719200000|2024-06-18 14:00:00|7615.5|7614.5|7628|7627|7635.3|7634.3|7612|7611|15567
1718722800000|2024-06-18 15:00:00|7627.8|7626.8|7628.9|7626.9|7633.3|7632.3|7618.7|7616.7|18853
1718726400000|2024-06-18 16:00:00|7628.2|7626.2|7631.2|7629.2|7632.9|7630.9|7621.2|7619.2|3743
1718730000000|2024-06-18 17:00:00|7630.7|7628.7|7629.7|7627.7|7635.9|7633.9|7627.4|7625.4|1260
1718733600000|2024-06-18 18:00:00|7629.4|7627.4|7622.4|7620.4|7629.4|7627.4|7617.4|7615.4|581
1718737200000|2024-06-18 19:00:00|7622.2|7620.2|7634.4|7632.4|7634.7|7632.7|7615.9|7613.9|1832
1718740800000|2024-06-18 20:00:00|7634.8|7630.8|7638.4|7634.4|7639.8|7635.8|7632.8|7628.8|33336
1718744400000|2024-06-18 21:00:00|7638.2|7634.2|7638.6|7634.6|7638.7|7634.7|7637.1|7633.1|0
1718748000000|2024-06-18 22:00:00|7638.9|7634.9|7645.9|7641.9|7646.4|7642.4|7637.2|7633.2|0
1718751600000|2024-06-18 23:00:00|7645.6|7641.6|7639.5|7635.5|7645.6|7641.6|7638.6|7634.6|0
1718755200000|2024-06-19 00:00:00|7639.2|7635.2|7621.6|7618.6|7640|7636|7620.1|7617.1|0
1718758800000|2024-06-19 01:00:00|7620.1|7617.1|7623.1|7620.1|7624.8|7621.8|7620.1|7617.1|0
1718762400000|2024-06-19 02:00:00|7623.2|7620.2|7623.2|7620.2|7626.3|7623.3|7623.1|7620.1|0
1718766000000|2024-06-19 03:00:00|7623.3|7620.3|7621.7|7618.7|7623.3|7620.3|7621.6|7618.6|0
1718769600000|2024-06-19 04:00:00|7620.2|7617.2|7620.3|7617.3|7620.3|7617.3|7618.5|7615.5|0
1718773200000|2024-06-19 05:00:00|7620.2|7617.2|7635.7|7632.7|7640.3|7637.3|7618.7|7615.7|0
1718776800000|2024-06-19 06:00:00|7635.8|7632.8|7620.2|7618.2|7645|7643|7614.5|7612.5|1694
1718780400000|2024-06-19 07:00:00|7619.7|7618.7|7621.4|7620.4|7625.2|7624.2|7599.5|7598.5|13005
1718784000000|2024-06-19 08:00:00|7621.6|7620.6|7589.1|7588.1|7628.1|7627.1|7582.6|7581.6|11697
1718787600000|2024-06-19 09:00:00|7588.1|7587.1|7590.1|7589.1|7601.1|7600.1|7582.1|7581.1|10409
1718791200000|2024-06-19 10:00:00|7589.9|7588.9|7587.6|7586.6|7594.9|7593.9|7574.9|7573.9|4698
1718794800000|2024-06-19 11:00:00|7588.1|7587.1|7597.1|7596.1|7605.3|7604.3|7587.6|7586.6|3861
1718798400000|2024-06-19 12:00:00|7597.3|7596.3|7584.8|7583.8|7599.3|7598.3|7579.3|7578.3|5158
1718802000000|2024-06-19 13:00:00|7585.1|7584.1|7581.8|7580.8|7593.6|7592.6|7576.3|7575.3|5958
1718805600000|2024-06-19 14:00:00|7582.1|7581.1|7577.2|7576.2|7589.3|7588.3|7570.9|7569.9|5015
1718809200000|2024-06-19 15:00:00|7576.7|7575.7|7568.9|7566.9|7580.4|7579.4|7564.9|7562.9|11617
1718812800000|2024-06-19 16:00:00|7569.2|7567.2|7561.4|7559.4|7570.2|7568.2|7560.4|7558.4|853
1718816400000|2024-06-19 17:00:00|7561.2|7559.2|7563.9|7561.9|7563.9|7561.9|7559.9|7557.9|212
1718820000000|2024-06-19 18:00:00|7564.2|7562.2|7564.2|7562.2|7565.4|7563.4|7562.9|7560.9|29
1718823600000|2024-06-19 19:00:00|7564.4|7562.4|7571.7|7569.7|7572.2|7570.2|7563.7|7561.7|168
1718827200000|2024-06-19 20:00:00|7573.2|7569.2|7572.6|7568.6|7573.5|7569.5|7572.3|7568.3|2462
1718830800000|2024-06-19 21:00:00|7572.7|7568.7|7574.6|7570.6|7574.6|7570.6|7572.7|7568.7|0
1718834400000|2024-06-19 22:00:00|7574.3|7570.3|7564.3|7560.3|7574.3|7570.3|7564.3|7560.3|0
1718838000000|2024-06-19 23:00:00|7564.7|7560.7|7565.8|7561.8|7566.1|7562.1|7564.4|7560.4|0
1718841600000|2024-06-20 00:00:00|7566.1|7562.1|7571.3|7568.3|7572.8|7569.8|7563.7|7560.7|0
1718845200000|2024-06-20 01:00:00|7572|7569|7573|7570|7576.1|7573.1|7571.3|7568.3|0
1718848800000|2024-06-20 02:00:00|7571.5|7568.5|7565.8|7562.8|7571.7|7568.7|7565.5|7562.5|0
1718852400000|2024-06-20 03:00:00|7565.9|7562.9|7586.9|7583.9|7589.9|7586.9|7565.9|7562.9|0
1718856000000|2024-06-20 04:00:00|7586.7|7583.7|7588.4|7585.4|7594.6|7591.6|7582.1|7579.1|0
1718859600000|2024-06-20 05:00:00|7587.7|7584.7|7590.5|7587.5|7602|7599|7587.7|7584.7|0
1718863200000|2024-06-20 06:00:00|7589.7|7586.7|7585.8|7583.8|7596.8|7594.8|7581.6|7579.6|774
1718866800000|2024-06-20 07:00:00|7585.3|7584.3|7605.9|7604.9|7618.8|7617.8|7575.8|7574.8|5854
1718870400000|2024-06-20 08:00:00|7603.9|7602.9|7607.6|7606.6|7615.6|7614.6|7593.1|7592.1|3750
1718874000000|2024-06-20 09:00:00|7607.9|7606.9|7633.6|7632.6|7633.6|7632.6|7607.4|7606.4|4766
1718877600000|2024-06-20 10:00:00|7633.4|7632.4|7634.6|7633.6|7649.4|7648.4|7628.9|7627.9|8320
1718881200000|2024-06-20 11:00:00|7634.4|7633.4|7636.1|7635.1|7652.6|7651.6|7633.6|7632.6|4243
1718884800000|2024-06-20 12:00:00|7635.4|7634.4|7632.6|7631.6|7639.1|7638.1|7623.4|7622.4|3045
1718888400000|2024-06-20 13:00:00|7632.1|7631.1|7664.6|7663.6|7664.9|7663.9|7626.9|7625.9|7242
1718892000000|2024-06-20 14:00:00|7664.1|7663.1|7682.9|7681.9|7685.1|7684.1|7646.1|7645.1|10332
1718895600000|2024-06-20 15:00:00|7682.6|7681.6|7662.6|7660.6|7685.9|7684.9|7660.4|7658.4|8444
1718899200000|2024-06-20 16:00:00|7662.1|7660.1|7664.6|7662.6|7671.4|7669.4|7654.4|7652.4|1827
1718902800000|2024-06-20 17:00:00|7664.4|7662.4|7665.1|7663.1|7667.4|7665.4|7654.1|7652.1|671
1718906400000|2024-06-20 18:00:00|7665.4|7663.4|7673.4|7671.4|7678.9|7676.9|7665.4|7663.4|494
1718910000000|2024-06-20 19:00:00|7673.1|7671.1|7670.6|7668.6|7677.9|7675.9|7663.9|7661.9|819
1718913600000|2024-06-20 20:00:00|7677.1|7673.1|7676.2|7672.2|7678.5|7674.5|7669.5|7665.5|0
1718917200000|2024-06-20 21:00:00|7676.4|7672.4|7676.2|7672.2|7677.5|7673.5|7674.7|7670.7|0
1718920800000|2024-06-20 22:00:00|7676.3|7672.3|7675.3|7671.3|7679.9|7675.9|7674.1|7670.1|0
1718924400000|2024-06-20 23:00:00|7675.8|7671.8|7677.4|7673.4|7678.9|7674.9|7674.7|7670.7|0
1718928000000|2024-06-21 00:00:00|7677.1|7673.1|7666.6|7663.6|7678.7|7674.7|7664.6|7661.6|0
1718931600000|2024-06-21 01:00:00|7666.7|7663.7|7669.8|7666.8|7669.8|7666.8|7665.1|7662.1|0
1718935200000|2024-06-21 02:00:00|7671.3|7668.3|7671.5|7668.5|7673|7670|7666.8|7663.8|0
1718938800000|2024-06-21 03:00:00|7673|7670|7674.5|7671.5|7676.1|7673.1|7671.5|7668.5|0
1718942400000|2024-06-21 04:00:00|7674.4|7671.4|7676.5|7673.5|7676.5|7673.5|7673|7670|0
1718946000000|2024-06-21 05:00:00|7675|7672|7677.9|7674.9|7679.9|7676.9|7673.5|7670.5|0
1718949600000|2024-06-21 06:00:00|7678.4|7674.4|7658.4|7656.4|7685.4|7683.4|7657.9|7655.9|1715
1718953200000|2024-06-21 07:00:00|7657.9|7656.9|7663.5|7662.5|7674.2|7673.2|7644.8|7643.8|12043
1718956800000|2024-06-21 08:00:00|7663.3|7662.3|7637|7636|7670.8|7669.8|7629.8|7628.8|4820
1718960400000|2024-06-21 09:00:00|7636.8|7635.8|7628|7627|7647|7646|7620|7619|5416
1718964000000|2024-06-21 10:00:00|7627.5|7626.5|7630|7629|7633|7632|7610.3|7609.3|3511
1718967600000|2024-06-21 11:00:00|7631.8|7630.8|7622.7|7621.7|7642.3|7641.3|7622.7|7621.7|2483
1718971200000|2024-06-21 12:00:00|7622.9|7621.9|7632.4|7631.4|7635.2|7634.2|7616.4|7615.4|2576
1718974800000|2024-06-21 13:00:00|7632.7|7631.7|7622.7|7621.7|7634.7|7633.7|7599.9|7598.9|5814
1718978400000|2024-06-21 14:00:00|7622.9|7621.9|7652.3|7651.3|7658.6|7657.6|7622.9|7621.9|6212
1718982000000|2024-06-21 15:00:00|7652.1|7651.1|7632.9|7630.9|7655.6|7654.6|7621.9|7619.9|15500
1718985600000|2024-06-21 16:00:00|7633.9|7631.9|7640.1|7638.1|7650.9|7648.9|7626.4|7624.4|2879
1718989200000|2024-06-21 17:00:00|7639.9|7637.9|7635.4|7633.4|7640.9|7638.9|7630.6|7628.6|690
1718992800000|2024-06-21 18:00:00|7635.6|7633.6|7634.6|7632.6|7641.9|7639.9|7633.6|7631.6|609
1718996400000|2024-06-21 19:00:00|7634.4|7632.4|7625.4|7623.4|7637.4|7635.4|7621.4|7619.4|2054
1719000000000|2024-06-21 20:00:00|7624.8|7620.8|7627.9|7623.9|7631.2|7627.2|7618.4|7614.4|0
1719180000000|2024-06-23 22:00:00|7630.1|7626.1|7629.2|7625.2|7632|7628|7627.8|7623.8|0
1719183600000|2024-06-23 23:00:00|7630.3|7626.3|7629.4|7625.4|7633|7629|7628.8|7624.8|0
1719187200000|2024-06-24 00:00:00|7629.3|7625.3|7634.9|7631.9|7640.1|7637.1|7628.2|7624.2|0
1719190800000|2024-06-24 01:00:00|7635.7|7632.7|7607.6|7604.6|7636.4|7633.4|7591.4|7588.4|0
1719194400000|2024-06-24 02:00:00|7609.1|7606.1|7600.7|7597.7|7609.2|7606.2|7599.1|7596.1|0
1719198000000|2024-06-24 03:00:00|7602.2|7599.2|7600.8|7597.8|7607|7604|7599.3|7596.3|0
1719201600000|2024-06-24 04:00:00|7602.3|7599.3|7609.1|7606.1|7610.8|7607.8|7599.2|7596.2|0
1719205200000|2024-06-24 05:00:00|7610.6|7607.6|7626.6|7623.6|7631.6|7628.6|7609.3|7606.3|0
1719208800000|2024-06-24 06:00:00|7628.1|7625.1|7633.8|7631.8|7651.6|7649.6|7627.1|7623.1|1691
1719212400000|2024-06-24 07:00:00|7633.3|7632.3|7672.3|7671.3|7676.3|7675.3|7628.1|7627.1|6638
1719216000000|2024-06-24 08:00:00|7672.1|7671.1|7678.8|7677.8|7684.8|7683.8|7665.3|7664.3|4501
1719219600000|2024-06-24 09:00:00|7678.1|7677.1|7673.3|7672.3|7695.1|7694.1|7666.6|7665.6|3125
1719223200000|2024-06-24 10:00:00|7673.1|7672.1|7691.1|7690.1|7692.3|7691.3|7667.8|7666.8|2892
1719226800000|2024-06-24 11:00:00|7690.6|7689.6|7695.2|7694.2|7705.3|7704.3|7687.1|7686.1|2957
1719230400000|2024-06-24 12:00:00|7695.7|7694.7|7689.4|7688.4|7698.4|7697.4|7683.7|7682.7|2024
1719234000000|2024-06-24 13:00:00|7689.2|7688.2|7718.9|7717.9|7723.4|7722.4|7681.4|7680.4|3763
1719237600000|2024-06-24 14:00:00|7719.2|7718.2|7719|7718|7725.8|7724.8|7707|7706|4095
1719241200000|2024-06-24 15:00:00|7719.8|7718.8|7706|7704|7721|7720|7704.3|7702.3|6398
1719244800000|2024-06-24 16:00:00|7705.5|7703.5|7701.3|7699.3|7707|7705|7699|7697|616
1719248400000|2024-06-24 17:00:00|7701|7699|7679.5|7677.5|7703.3|7701.3|7675.3|7673.3|2011
1719252000000|2024-06-24 18:00:00|7679.3|7677.3|7690.5|7688.5|7690.5|7688.5|7675.3|7673.3|765
1719255600000|2024-06-24 19:00:00|7690|7688|7674|7672|7691.8|7689.8|7674|7672|800
1719259200000|2024-06-24 20:00:00|7675.2|7671.2|7674.8|7670.8|7677.1|7673.1|7668.1|7664.1|0
1719262800000|2024-06-24 21:00:00|7674.6|7670.6|7676.6|7672.6|7677.6|7673.6|7674.3|7670.3|0
1719266400000|2024-06-24 22:00:00|7676|7672|7677.8|7673.8|7679.8|7675.8|7675.2|7671.2|0
1719270000000|2024-06-24 23:00:00|7677.2|7673.2|7681|7677|7681.2|7677.2|7676.9|7672.9|0
1719273600000|2024-06-25 00:00:00|7680.9|7676.9|7667.9|7664.9|7681.2|7677.2|7666.3|7663.3|0
1719277200000|2024-06-25 01:00:00|7666.4|7663.4|7678.6|7675.6|7680.1|7677.1|7666.3|7663.3|0
1719280800000|2024-06-25 02:00:00|7677.1|7674.1|7681.6|7678.6|7681.6|7678.6|7677.1|7674.1|0
1719284400000|2024-06-25 03:00:00|7683.1|7680.1|7699.8|7696.8|7701.9|7698.9|7681.9|7678.9|0
1719288000000|2024-06-25 04:00:00|7698.8|7695.8|7689.7|7686.7|7698.8|7695.8|7685.8|7682.8|0
1719291600000|2024-06-25 05:00:00|7688.2|7685.2|7692.6|7689.6|7699.3|7696.3|7686.8|7683.8|0
1719295200000|2024-06-25 06:00:00|7693.3|7690.3|7652.3|7650.3|7693.3|7690.3|7652.3|7650.3|1273
1719298800000|2024-06-25 07:00:00|7651.8|7650.8|7659.4|7658.4|7672.8|7671.8|7643.6|7642.6|8026
1719302400000|2024-06-25 08:00:00|7658.4|7657.4|7654.9|7653.9|7668.4|7667.4|7634.7|7633.7|4122
1719306000000|2024-06-25 09:00:00|7655.2|7654.2|7655.4|7654.4|7668.2|7667.2|7644.2|7643.2|2827
1719309600000|2024-06-25 10:00:00|7655.9|7654.9|7648.4|7647.4|7660.4|7659.4|7640.7|7639.7|1856
1719313200000|2024-06-25 11:00:00|7649.7|7648.7|7641.4|7640.4|7657.2|7656.2|7635.2|7634.2|2025
1719316800000|2024-06-25 12:00:00|7641.7|7640.7|7641.9|7640.9|7656.2|7655.2|7637.2|7636.2|2035
1719320400000|2024-06-25 13:00:00|7641.7|7640.7|7639.2|7638.2|7650.7|7649.7|7616.2|7615.2|4625
1719324000000|2024-06-25 14:00:00|7639.4|7638.4|7651.8|7650.8|7665|7664|7639.2|7638.2|3229
1719327600000|2024-06-25 15:00:00|7651|7650|7670|7668|7670.8|7668.8|7648.5|7647.5|7308
1719331200000|2024-06-25 16:00:00|7669.8|7667.8|7666.5|7664.5|7670.5|7668.5|7657.8|7655.8|674
1719334800000|2024-06-25 17:00:00|7666.8|7664.8|7681.3|7679.3|7682.5|7680.5|7664.5|7662.5|440
1719338400000|2024-06-25 18:00:00|7681|7679|7684|7682|7689.8|7687.8|7679.5|7677.5|502
1719342000000|2024-06-25 19:00:00|7684.3|7682.3|7686.5|7684.5|7694|7692|7683.8|7681.8|909
1719345600000|2024-06-25 20:00:00|7687.2|7683.2|7683.9|7679.9|7687.2|7683.2|7678.5|7674.5|0
1719349200000|2024-06-25 21:00:00|7682.8|7678.8|7684.1|7680.1|7685.4|7681.4|7682.8|7678.8|0
1719352800000|2024-06-25 22:00:00|7682.9|7678.9|7685.4|7681.4|7687.9|7683.9|7681.7|7677.7|0
1719356400000|2024-06-25 23:00:00|7686.4|7682.4|7682|7678|7686.5|7682.5|7681.7|7677.7|0
1719360000000|2024-06-26 00:00:00|7682.7|7678.7|7689.6|7686.6|7691.2|7688.2|7679.1|7675.1|0
1719363600000|2024-06-26 01:00:00|7689.7|7686.7|7696.2|7693.2|7697.8|7694.8|7685.1|7682.1|0
1719367200000|2024-06-26 02:00:00|7696.3|7693.3|7691.3|7688.3|7700.7|7697.7|7689.7|7686.7|0
1719370800000|2024-06-26 03:00:00|7692.8|7689.8|7691.3|7688.3|7695.1|7692.1|7691.3|7688.3|0
1719374400000|2024-06-26 04:00:00|7691.2|7688.2|7698.3|7695.3|7702|7699|7688.3|7685.3|0
1719378000000|2024-06-26 05:00:00|7699.8|7696.8|7704.8|7701.8|7710.1|7707.1|7696.5|7693.5|0
1719381600000|2024-06-26 06:00:00|7706.3|7703.3|7702|7700|7721.7|7719.7|7699.5|7697.5|1651
1719385200000|2024-06-26 07:00:00|7701.5|7700.5|7700.9|7699.9|7712.2|7711.2|7683.2|7682.2|7529
1719388800000|2024-06-26 08:00:00|7701.2|7700.2|7684.4|7683.4|7705.7|7704.7|7682.2|7681.2|2630
1719392400000|2024-06-26 09:00:00|7684.2|7683.2|7653.2|7652.2|7684.2|7683.2|7650.7|7649.7|3480
1719396000000|2024-06-26 10:00:00|7653.4|7652.4|7626.2|7625.2|7653.4|7652.4|7618.7|7617.7|3131
1719399600000|2024-06-26 11:00:00|7625.9|7624.9|7605|7604|7626.9|7625.9|7601.3|7600.3|3614
1719403200000|2024-06-26 12:00:00|7605.3|7604.3|7563|7562|7605.3|7604.3|7558.8|7557.8|6654
1719406800000|2024-06-26 13:00:00|7563.3|7562.3|7597|7596|7600.5|7599.5|7559.3|7558.3|6710
1719410400000|2024-06-26 14:00:00|7597.5|7596.5|7618.7|7617.7|7622.7|7621.7|7593.8|7592.8|5362
1719414000000|2024-06-26 15:00:00|7618.9|7617.9|7622.4|7620.4|7626.4|7624.4|7601.7|7600.7|7441
1719417600000|2024-06-26 16:00:00|7622.7|7620.7|7624.9|7622.9|7630.7|7628.7|7618.4|7616.4|1205
1719421200000|2024-06-26 17:00:00|7623.4|7621.4|7622.4|7620.4|7625.4|7623.4|7615.9|7613.9|510
1719424800000|2024-06-26 18:00:00|7621.9|7619.9|7619.9|7617.9|7625.4|7623.4|7616.9|7614.9|274
1719428400000|2024-06-26 19:00:00|7620.2|7618.2|7619.2|7617.2|7628.9|7626.9|7611.2|7609.2|641
1719432000000|2024-06-26 20:00:00|7618.6|7614.6|7615.5|7611.5|7620.6|7616.6|7598.7|7594.7|0
1719435600000|2024-06-26 21:00:00|7615.2|7611.2|7614.7|7610.7|7616.5|7612.5|7613.8|7609.8|0
1719439200000|2024-06-26 22:00:00|7614.5|7610.5|7609.6|7605.6|7618.9|7614.9|7607.9|7603.9|0
1719442800000|2024-06-26 23:00:00|7610|7606|7600.5|7596.5|7610.3|7606.3|7597.8|7593.8|0
1719446400000|2024-06-27 00:00:00|7600.8|7596.8|7589|7586|7601.9|7597.9|7582.1|7579.1|0
1719450000000|2024-06-27 01:00:00|7589.1|7586.1|7601.4|7598.4|7602.9|7599.9|7589.1|7586.1|0
1719453600000|2024-06-27 02:00:00|7602.2|7599.2|7599.9|7596.9|7606|7603|7595.4|7592.4|0
1719457200000|2024-06-27 03:00:00|7601.4|7598.4|7598.2|7595.2|7607.5|7604.5|7596.7|7593.7|0
1719460800000|2024-06-27 04:00:00|7596.7|7593.7|7608.2|7605.2|7608.2|7605.2|7596.7|7593.7|0
1719464400000|2024-06-27 05:00:00|7608.1|7605.1|7620.4|7617.4|7626.4|7623.4|7603.8|7600.8|0
1719468000000|2024-06-27 06:00:00|7621.9|7618.9|7615.6|7613.6|7638.6|7636.6|7615.6|7613.6|1566
1719471600000|2024-06-27 07:00:00|7615.1|7614.1|7612.1|7611.1|7625.8|7624.8|7608.3|7607.3|8107
1719475200000|2024-06-27 08:00:00|7611.8|7610.8|7598.8|7597.8|7612.6|7611.6|7583.1|7582.1|3024
1719478800000|2024-06-27 09:00:00|7598.6|7597.6|7574.8|7573.8|7602.3|7601.3|7573.6|7572.6|3221
1719482400000|2024-06-27 10:00:00|7574.6|7573.6|7571.3|7570.3|7581.6|7580.6|7565.3|7564.3|4255
1719486000000|2024-06-27 11:00:00|7570.8|7569.8|7567.6|7566.6|7573.1|7572.1|7556.1|7555.1|2737
1719489600000|2024-06-27 12:00:00|7567.3|7566.3|7559.8|7558.8|7570.8|7569.8|7550.8|7549.8|2927
1719493200000|2024-06-27 13:00:00|7558.6|7557.6|7572.6|7571.6|7580.6|7579.6|7556.1|7555.1|4085
1719496800000|2024-06-27 14:00:00|7571.3|7570.3|7554.9|7553.9|7580.9|7579.9|7552.6|7551.6|6397
1719500400000|2024-06-27 15:00:00|7555.4|7554.4|7534.9|7532.9|7556.9|7555.9|7522.6|7521.6|11581
1719504000000|2024-06-27 16:00:00|7534.6|7532.6|7540.6|7538.6|7546.1|7544.1|7532.1|7530.1|1417
1719507600000|2024-06-27 17:00:00|7540.4|7538.4|7533.4|7531.4|7542.9|7540.9|7532.9|7530.9|591
1719511200000|2024-06-27 18:00:00|7532.9|7530.9|7529.6|7527.6|7532.9|7530.9|7521.1|7519.1|706
1719514800000|2024-06-27 19:00:00|7529.4|7527.4|7537.6|7535.6|7540.4|7538.4|7528.9|7526.9|1078
1719518400000|2024-06-27 20:00:00|7539.5|7535.5|7544.4|7540.4|7547.5|7543.5|7539.5|7535.5|0
1719522000000|2024-06-27 21:00:00|7543.9|7539.9|7546.4|7542.4|7550.1|7546.1|7543.5|7539.5|0
1719525600000|2024-06-27 22:00:00|7545.8|7541.8|7547.2|7543.2|7548.5|7544.5|7542.1|7538.1|0
1719529200000|2024-06-27 23:00:00|7547.5|7543.5|7551.4|7547.4|7551.7|7547.7|7547.5|7543.5|0
1719532800000|2024-06-28 00:00:00|7553.7|7549.7|7542.4|7539.4|7556.3|7552.3|7542.4|7539.4|0
1719536400000|2024-06-28 01:00:00|7541.6|7538.6|7549.4|7546.4|7550.9|7547.9|7539.4|7536.4|0
1719540000000|2024-06-28 02:00:00|7550.1|7547.1|7550.8|7547.8|7554|7551|7547.9|7544.9|0
1719543600000|2024-06-28 03:00:00|7550.7|7547.7|7552.4|7549.4|7552.4|7549.4|7549.3|7546.3|0
1719547200000|2024-06-28 04:00:00|7552.3|7549.3|7547.7|7544.7|7552.4|7549.4|7546.1|7543.1|0
1719550800000|2024-06-28 05:00:00|7547.6|7544.6|7544|7541|7547.6|7544.6|7539.6|7536.6|0
1719554400000|2024-06-28 06:00:00|7545.5|7542.5|7549.4|7547.4|7571.2|7569.2|7543.2|7541.2|1789
1719558000000|2024-06-28 07:00:00|7548.9|7547.9|7493.3|7492.3|7553.4|7552.4|7480.4|7479.4|10062
1719561600000|2024-06-28 08:00:00|7493.1|7492.1|7498.6|7497.6|7512.1|7511.1|7473.8|7472.8|4770
1719565200000|2024-06-28 09:00:00|7498.8|7497.8|7501.3|7500.3|7512.6|7511.6|7482.6|7481.6|4758
1719568800000|2024-06-28 10:00:00|7501.6|7500.6|7516.6|7515.6|7517.1|7516.1|7500.6|7499.6|2519
1719572400000|2024-06-28 11:00:00|7513.1|7512.1|7488.3|7487.3|7515.1|7514.1|7472.8|7471.8|4577
1719576000000|2024-06-28 12:00:00|7488|7487|7475.3|7474.3|7494|7493|7461|7460|8719
1719579600000|2024-06-28 13:00:00|7475.5|7474.5|7477|7476|7486.3|7485.3|7467|7466|5557
1719583200000|2024-06-28 14:00:00|7477.3|7476.3|7481.4|7480.4|7497.7|7496.7|7470.3|7469.3|7460
1719586800000|2024-06-28 15:00:00|7480.9|7479.9|7494.5|7492.5|7499.8|7497.8|7455.9|7454.9|15804
1719590400000|2024-06-28 16:00:00|7494.3|7492.3|7487|7485|7496.5|7494.5|7481.3|7479.3|2179
1719594000000|2024-06-28 17:00:00|7486.8|7484.8|7484.5|7482.5|7494.3|7492.3|7479.5|7477.5|1297
1719597600000|2024-06-28 18:00:00|7483.5|7481.5|7483.5|7481.5|7492.5|7490.5|7478.5|7476.5|679
1719601200000|2024-06-28 19:00:00|7482.8|7480.8|7498.5|7496.5|7498.5|7496.5|7469.5|7467.5|1660
1719604800000|2024-06-28 20:00:00|7499.4|7495.4|7499.3|7495.3|7511.5|7507.5|7498.1|7494.1|0
1719608400000|2024-06-28 21:00:00|7499.2|7495.2|7499.2|7495.2|7499.2|7495.2|7499.2|7495.2|0
1719784800000|2024-06-30 22:00:00|7549.4|7545.4|7525.6|7521.6|7550.7|7546.7|7525.3|7521.3|0
1719788400000|2024-06-30 23:00:00|7530.3|7526.3|7518.4|7514.4|7530.3|7526.3|7515.4|7511.4|0
1719792000000|2024-07-01 00:00:00|7518.6|7514.6|7559.9|7555.9|7574.2|7570.2|7500.2|7496.2|0
1719795600000|2024-07-01 01:00:00|7559.8|7555.8|7561.7|7557.7|7565.5|7561.5|7554.4|7550.4|0
1719799200000|2024-07-01 02:00:00|7563.2|7559.2|7569.2|7565.2|7569.2|7565.2|7563|7559|0
1719802800000|2024-07-01 03:00:00|7569.9|7565.9|7575.5|7571.5|7579.7|7575.7|7563.2|7559.2|0
1719806400000|2024-07-01 04:00:00|7574.8|7570.8|7589.6|7585.6|7595.9|7591.9|7574.7|7570.7|0
1719810000000|2024-07-01 05:00:00|7588.9|7584.9|7625.6|7621.6|7637.4|7633.4|7586|7582|0
1719813600000|2024-07-01 06:00:00|7626.3|7622.3|7670.7|7668.7|7722.7|7720.7|7626.3|7622.3|9723
1719817200000|2024-07-01 07:00:00|7670.2|7669.2|7628.5|7627.5|7691|7690|7615.7|7614.7|24145
1719820800000|2024-07-01 08:00:00|7628.7|7627.7|7591.7|7590.7|7639.5|7638.5|7582.7|7581.7|9179
1719824400000|2024-07-01 09:00:00|7591.5|7590.5|7586.5|7585.5|7595.5|7594.5|7560.7|7559.7|6289
1719828000000|2024-07-01 10:00:00|7585.2|7584.2|7594|7593|7602.5|7601.5|7581.7|7580.7|3381
1719831600000|2024-07-01 11:00:00|7594.2|7593.2|7603.2|7602.2|7603.5|7602.5|7588|7587|2494
1719835200000|2024-07-01 12:00:00|7603|7602|7608.5|7607.5|7612.5|7611.5|7591|7590|2896
1719838800000|2024-07-01 13:00:00|7608.7|7607.7|7611.7|7610.7|7634.2|7633.2|7605.7|7604.7|5701
1719842400000|2024-07-01 14:00:00|7614|7613|7576.3|7575.3|7622.5|7621.5|7567.8|7566.8|5768
1719846000000|2024-07-01 15:00:00|7576.1|7575.1|7570.8|7568.8|7592.1|7591.1|7553.6|7551.6|14443
1719849600000|2024-07-01 16:00:00|7570.6|7568.6|7581.8|7579.8|7583.8|7581.8|7564.1|7562.1|1225
1719853200000|2024-07-01 17:00:00|7581.6|7579.6|7582.3|7580.3|7585.1|7583.1|7578.3|7576.3|881
1719856800000|2024-07-01 18:00:00|7582.1|7580.1|7576.8|7574.8|7586.6|7584.6|7574.3|7572.3|758
1719860400000|2024-07-01 19:00:00|7576.6|7574.6|7582.6|7580.6|7585.8|7583.8|7563.8|7561.8|1018
1719864000000|2024-07-01 20:00:00|7588|7584|7584|7580|7588.3|7584.3|7583.4|7579.4|1
1719867600000|2024-07-01 21:00:00|7584.3|7580.3|7585.4|7581.4|7585.7|7581.7|7584|7580|0
1719871200000|2024-07-01 22:00:00|7586.4|7582.4|7583|7579|7588.3|7584.3|7582.5|7578.5|0
1719874800000|2024-07-01 23:00:00|7583.3|7579.3|7580.9|7576.9|7583.6|7579.6|7578.6|7574.6|0
1719878400000|2024-07-02 00:00:00|7582.2|7578.2|7573.4|7570.4|7586.1|7582.1|7567.2|7564.2|0
1719882000000|2024-07-02 01:00:00|7574.8|7571.8|7573.4|7570.4|7577.9|7574.9|7570.4|7567.4|0
1719885600000|2024-07-02 02:00:00|7574.9|7571.9|7569|7566|7576.5|7573.5|7567.5|7564.5|0
1719889200000|2024-07-02 03:00:00|7570.5|7567.5|7562.9|7559.9|7570.5|7567.5|7560.1|7557.1|0
1719892800000|2024-07-02 04:00:00|7564.4|7561.4|7563.2|7560.2|7564.6|7561.6|7561.5|7558.5|0
1719896400000|2024-07-02 05:00:00|7561.7|7558.7|7574.3|7571.3|7578.7|7575.7|7560.9|7557.9|0
1719900000000|2024-07-02 06:00:00|7575.7|7572.7|7531.9|7529.9|7577.7|7573.7|7513.1|7511.1|3159
1719903600000|2024-07-02 07:00:00|7531.4|7530.4|7498.6|7497.6|7533.4|7532.4|7494.1|7493.1|6488
1719907200000|2024-07-02 08:00:00|7511.4|7510.4|7531.1|7530.1|7531.4|7530.4|7501.1|7500.1|3962
1719910800000|2024-07-02 09:00:00|7531.6|7530.6|7503.6|7502.6|7537.9|7536.9|7497.9|7496.9|2991
1719914400000|2024-07-02 10:00:00|7503.4|7502.4|7497.1|7496.1|7514.4|7513.4|7492.4|7491.4|2964
1719918000000|2024-07-02 11:00:00|7498.6|7497.6|7485.9|7484.9|7500.4|7499.4|7475.4|7474.4|2872
1719921600000|2024-07-02 12:00:00|7485.6|7484.6|7514.6|7513.6|7514.9|7513.9|7481.4|7480.4|4166
1719925200000|2024-07-02 13:00:00|7514.9|7513.9|7527.9|7526.9|7531.6|7530.6|7514.9|7513.9|6210
1719928800000|2024-07-02 14:00:00|7528.4|7527.4|7534.9|7533.9|7546.4|7545.4|7524.1|7523.1|4954
1719932400000|2024-07-02 15:00:00|7535.1|7534.1|7532.6|7530.6|7543.6|7542.6|7530.1|7528.1|9230
1719936000000|2024-07-02 16:00:00|7532.8|7530.8|7533.6|7531.6|7540.3|7538.3|7529.1|7527.1|916
1719939600000|2024-07-02 17:00:00|7533.3|7531.3|7551.3|7549.3|7553.8|7551.8|7532.1|7530.1|701
1719943200000|2024-07-02 18:00:00|7551.6|7549.6|7552.1|7550.1|7557.8|7555.8|7551.6|7549.6|372
1719946800000|2024-07-02 19:00:00|7551.8|7549.8|7556.1|7554.1|7560.3|7558.3|7551.3|7549.3|848
1719950400000|2024-07-02 20:00:00|7557.1|7553.1|7551.1|7547.1|7558.7|7554.7|7547.7|7543.7|0
1719954000000|2024-07-02 21:00:00|7547.9|7543.9|7547.7|7543.7|7548.1|7544.1|7546.7|7542.7|0
1719957600000|2024-07-02 22:00:00|7546.8|7542.8|7550.4|7546.4|7554.6|7550.6|7545.3|7541.3|0
1719961200000|2024-07-02 23:00:00|7550.7|7546.7|7547.9|7543.9|7551.4|7547.4|7547.3|7543.3|0
1719964800000|2024-07-03 00:00:00|7547|7543|7562.8|7559.8|7564.4|7561.4|7546.5|7542.5|0
1719975600000|2024-07-03 03:00:00|7572.5|7569.5|7551.1|7548.1|7572.5|7569.5|7550.1|7547.1|0
1719982800000|2024-07-03 05:00:00|7575.2|7572.2|7569.2|7566.2|7583.2|7580.2|7564.6|7561.6|0
1719986400000|2024-07-03 06:00:00|7554.6|7550.6|7588.6|7586.6|7609.1|7607.1|7554.6|7550.6|2396
1719990000000|2024-07-03 07:00:00|7588.1|7587.1|7598.2|7597.2|7617.9|7616.9|7566.1|7565.1|8178
1719993600000|2024-07-03 08:00:00|7597.9|7596.9|7613.7|7612.7|7625.2|7624.2|7587.7|7586.7|4419
1719997200000|2024-07-03 09:00:00|7613.4|7612.4|7645.2|7644.2|7645.9|7644.9|7608.7|7607.7|4882
1720000800000|2024-07-03 10:00:00|7644.7|7643.7|7654.4|7653.4|7659.2|7658.2|7644.2|7643.2|5195
1720004400000|2024-07-03 11:00:00|7654.7|7653.7|7659.3|7658.3|7663.8|7662.8|7653.9|7652.9|3959
1720008000000|2024-07-03 12:00:00|7659.1|7658.1|7649.6|7648.6|7662.1|7661.1|7627.3|7626.3|4195
1720011600000|2024-07-03 13:00:00|7649.8|7648.8|7637.3|7636.3|7650.6|7649.6|7630.6|7629.6|4425
1720015200000|2024-07-03 14:00:00|7643.6|7642.6|7638.2|7637.2|7646.1|7645.1|7623.7|7622.7|4986
1720018800000|2024-07-03 15:00:00|7638.4|7637.4|7640.4|7638.4|7648.2|7647.2|7628.7|7627.7|11331
1720022400000|2024-07-03 16:00:00|7640.7|7638.7|7653.4|7651.4|7654.4|7652.4|7640.2|7638.2|1251
1720026000000|2024-07-03 17:00:00|7653.9|7651.9|7656.2|7654.2|7656.2|7654.2|7647.7|7645.7|344
1720029600000|2024-07-03 18:00:00|7655.9|7653.9|7659.2|7657.2|7659.2|7657.2|7654.7|7652.7|185
1720033200000|2024-07-03 19:00:00|7659.4|7657.4|7657.9|7655.9|7662.2|7660.2|7655.7|7653.7|304
1720036800000|2024-07-03 20:00:00|7660.9|7656.9|7662.8|7658.8|7666.5|7662.5|7659.6|7655.6|0
1720044000000|2024-07-03 22:00:00|7661.7|7657.7|7663.3|7659.3|7666.1|7662.1|7658.2|7654.2|0
1720047600000|2024-07-03 23:00:00|7663.6|7659.6|7665|7661|7666.9|7662.9|7663.3|7659.3|0
1720051200000|2024-07-04 00:00:00|7665.3|7661.3|7658.8|7655.8|7666.7|7662.7|7657.3|7654.3|0
1720058400000|2024-07-04 02:00:00|7654.3|7651.3|7653.5|7650.5|7655.8|7652.8|7652.8|7649.8|0
1720069200000|2024-07-04 05:00:00|7655.8|7652.8|7654.4|7651.4|7666.2|7663.2|7651.5|7648.5|0
1720072800000|2024-07-04 06:00:00|7658|7654|7676.7|7674.7|7679|7677|7651.2|7649.2|2896
1720076400000|2024-07-04 07:00:00|7676.2|7675.2|7676.6|7675.6|7694.5|7693.5|7668.1|7667.1|7168
1720080000000|2024-07-04 08:00:00|7676.8|7675.8|7689.1|7688.1|7695.6|7694.6|7674.1|7673.1|2657
1720083600000|2024-07-04 09:00:00|7689.3|7688.3|7689.6|7688.6|7704.3|7703.3|7684.6|7683.6|3312
1720087200000|2024-07-04 10:00:00|7689.8|7688.8|7694.3|7693.3|7695.6|7694.6|7684.6|7683.6|4699
1720090800000|2024-07-04 11:00:00|7693.1|7692.1|7692|7691|7698.3|7697.3|7687.1|7686.1|3258
1720094400000|2024-07-04 12:00:00|7692.8|7691.8|7698.5|7697.5|7699.3|7698.3|7685|7684|2335
1720098000000|2024-07-04 13:00:00|7699|7698|7690.3|7689.3|7700|7699|7687|7686|2268
1720101600000|2024-07-04 14:00:00|7691.3|7690.3|7692|7691|7693|7692|7676.2|7675.2|3496
1720105200000|2024-07-04 15:00:00|7692.5|7691.5|7716.7|7714.7|7718|7716|7691.7|7690|14006
1720108800000|2024-07-04 16:00:00|7717|7715|7709|7707|7718|7716|7708|7706|701
1720112400000|2024-07-04 17:00:00|7708.7|7706.7|7709.7|7707.7|7713.2|7711.2|7708.7|7706.7|52
1720116000000|2024-07-04 18:00:00|7709.5|7707.5|7709.2|7707.2|7710.2|7708.2|7707.2|7705.2|73
1720119600000|2024-07-04 19:00:00|7709|7707|7711.7|7709.7|7712|7710|7706|7704|149
1720123200000|2024-07-04 20:00:00|7712.7|7708.7|7712.7|7708.7|7712.7|7708.7|7712.7|7708.7|0
1720126800000|2024-07-04 21:00:00|7713.7|7709.7|7713.7|7709.7|7713.7|7709.7|7713.7|7709.7|0
1720130400000|2024-07-04 22:00:00|7717.3|7713.3|7714.5|7710.5|7717.3|7713.3|7710.7|7706.7|0
1720134000000|2024-07-04 23:00:00|7714.5|7710.5|7715.1|7711.1|7717.1|7713.1|7714.3|7710.3|0
1720137600000|2024-07-05 00:00:00|7715.7|7711.7|7710.9|7707.9|7718.4|7714.4|7707.9|7704.9|0
1720141200000|2024-07-05 01:00:00|7710.2|7707.2|7715.3|7712.3|7716.9|7713.9|7709.4|7706.4|0
1720148400000|2024-07-05 03:00:00|7715.4|7712.4|7715.4|7712.4|7718.4|7715.4|7713.9|7710.9|0
1720155600000|2024-07-05 05:00:00|7715.9|7712.9|7718.9|7715.9|7723.4|7720.4|7715.9|7712.9|0
1720159200000|2024-07-05 06:00:00|7714.5|7710.5|7721|7719|7740|7738|7707.3|7705.3|1917
1720162800000|2024-07-05 07:00:00|7720.5|7719.5|7730.4|7729.4|7740.7|7739.7|7703.8|7702.8|7263
1720166400000|2024-07-05 08:00:00|7730.2|7729.2|7726.4|7725.4|7731.2|7730.2|7714.2|7713.2|2904
1720170000000|2024-07-05 09:00:00|7727.2|7726.2|7732.7|7731.7|7734.7|7733.7|7721.2|7720.2|3614
1720173600000|2024-07-05 10:00:00|7732.2|7731.2|7718.4|7717.4|7733.9|7732.9|7717.4|7716.4|2090
1720177200000|2024-07-05 11:00:00|7718.7|7717.7|7716.4|7715.4|7725.4|7724.4|7712.7|7711.7|1997
1720180800000|2024-07-05 12:00:00|7716.1|7715.1|7725.6|7724.6|7742.6|7741.6|7713.9|7712.9|3642
1720184400000|2024-07-05 13:00:00|7726.1|7725.1|7673.9|7672.9|7728.6|7727.6|7671.6|7670.6|5480
1720188000000|2024-07-05 14:00:00|7673.4|7672.4|7675.7|7674.7|7678.7|7677.7|7643.2|7642.2|10290
1720191600000|2024-07-05 15:00:00|7676.4|7675.4|7670.9|7668.9|7685.7|7684.7|7666.2|7665.2|8485
1720195200000|2024-07-05 16:00:00|7671.2|7669.2|7672.9|7670.9|7678.2|7676.2|7668.9|7666.9|1112
1720198800000|2024-07-05 17:00:00|7672.7|7670.7|7678.4|7676.4|7680.9|7678.9|7669.4|7667.4|259
1720202400000|2024-07-05 18:00:00|7678.7|7676.7|7682.9|7680.9|7683.9|7681.9|7676.9|7674.9|224
1720206000000|2024-07-05 19:00:00|7682.7|7680.7|7689.7|7687.7|7690.7|7688.7|7682.7|7680.7|711
1720209600000|2024-07-05 20:00:00|7690.9|7685.7|7681.9|7677.9|7690.9|7686.9|7681.1|7677.1|0
1720389600000|2024-07-07 22:00:00|7652.1|7648.1|7671.5|7667.5|7684.3|7680.3|7648.9|7644.9|0
1720393200000|2024-07-07 23:00:00|7671.2|7667.2|7667.6|7663.6|7673|7669|7667.3|7663.3|0
1720396800000|2024-07-08 00:00:00|7667.8|7663.8|7685.7|7681.7|7685.7|7681.7|7637.9|7633.9|0
1720400400000|2024-07-08 01:00:00|7664.4|7660.4|7671.1|7667.1|7671.1|7667.1|7661.4|7657.4|0
1720407600000|2024-07-08 03:00:00|7683.3|7679.3|7695.4|7691.4|7701|7697|7683.3|7679.3|0
1720411200000|2024-07-08 04:00:00|7699.7|7695.7|7699.7|7695.7|7699.7|7695.7|7699.7|7695.7|0
1720414800000|2024-07-08 05:00:00|7677.2|7673.2|7644.6|7640.6|7678|7674|7637.9|7633.9|0
1720418400000|2024-07-08 06:00:00|7644|7642|7636.7|7634.7|7655.7|7653.7|7618|7616|6694
1720422000000|2024-07-08 07:00:00|7636.2|7635.2|7711.7|7710.7|7716.7|7715.7|7629.2|7628.2|10939
1720425600000|2024-07-08 08:00:00|7712|7711|7723.7|7722.7|7748.7|7747.7|7709.2|7708.2|5883
1720429200000|2024-07-08 09:00:00|7723.5|7722.5|7715.4|7714.4|7725|7724|7700.1|7699.1|4318
1720432800000|2024-07-08 10:00:00|7715.1|7714.1|7680.1|7679.1|7716.9|7715.9|7679.9|7678.9|4371
1720436400000|2024-07-08 11:00:00|7679.6|7678.6|7690.7|7689.7|7699.2|7698.2|7676.4|7675.4|2265
1720440000000|2024-07-08 12:00:00|7690.4|7689.4|7690.2|7689.2|7694.9|7693.9|7675.7|7674.7|2457
1720443600000|2024-07-08 13:00:00|7690.4|7689.4|7680.4|7679.4|7693.9|7692.9|7678.7|7677.7|3836
1720447200000|2024-07-08 14:00:00|7679.9|7678.9|7641|7640|7681.9|7680.9|7636.2|7635.2|6513
1720450800000|2024-07-08 15:00:00|7641.2|7640.2|7631.2|7629.2|7645|7644|7629|7627|10722
1720454400000|2024-07-08 16:00:00|7631.5|7629.5|7625.2|7623.2|7631.5|7629.5|7619|7617|1300
1720458000000|2024-07-08 17:00:00|7625.5|7623.5|7629.7|7627.7|7630|7628|7618.2|7616.2|421
1720461600000|2024-07-08 18:00:00|7629.5|7627.5|7626.7|7624.7|7629.7|7627.7|7616.2|7614.2|336
1720465200000|2024-07-08 19:00:00|7626.5|7624.5|7625.7|7623.7|7633.2|7631.2|7622.7|7620.7|612
1720468800000|2024-07-08 20:00:00|7627.3|7623.3|7631.5|7627.5|7633|7629|7627.1|7623.1|0
1720476000000|2024-07-08 22:00:00|7631.3|7627.3|7633.1|7629.1|7634.8|7630.8|7629.5|7625.5|0
1720479600000|2024-07-08 23:00:00|7633.4|7629.4|7642.1|7638.1|7645.6|7641.6|7633.4|7629.4|0
1720483200000|2024-07-09 00:00:00|7642.6|7638.6|7629.9|7626.9|7644.5|7640.5|7629.9|7626.9|0
1720486800000|2024-07-09 01:00:00|7634.1|7631.1|7630.9|7627.9|7637|7634|7630.8|7627.8|0
1720490400000|2024-07-09 02:00:00|7630.8|7627.8|7623.9|7620.9|7630.9|7627.9|7622.4|7619.4|0
1720497600000|2024-07-09 04:00:00|7633.6|7630.6|7635.1|7632.1|7636.6|7633.6|7631.9|7628.9|0
1720501200000|2024-07-09 05:00:00|7635.9|7632.9|7629.1|7626.1|7643.1|7640.1|7624.6|7621.6|0
1720504800000|2024-07-09 06:00:00|7620.7|7616.7|7605.2|7603.2|7639|7637|7593.7|7591.7|2806
1720508400000|2024-07-09 07:00:00|7604.7|7603.7|7590.7|7589.7|7608.7|7607.7|7550.2|7549.2|10449
1720512000000|2024-07-09 08:00:00|7591|7590|7597.7|7596.7|7601.7|7600.7|7586.2|7585.2|3722
1720515600000|2024-07-09 09:00:00|7598|7597|7577.5|7576.5|7603.7|7602.7|7574.7|7573.7|4009
1720519200000|2024-07-09 10:00:00|7577.7|7576.7|7564.7|7563.7|7587.5|7586.5|7563.2|7562.2|3090
1720522800000|2024-07-09 11:00:00|7564.2|7563.2|7565.8|7564.8|7570|7569|7551|7550|3387
1720526400000|2024-07-09 12:00:00|7566|7565|7535.5|7534.5|7568.3|7567.3|7523.3|7522.3|5871
1720530000000|2024-07-09 13:00:00|7536|7535|7523.5|7522.5|7548.3|7547.3|7520.3|7519.3|5769
1720533600000|2024-07-09 14:00:00|7523.3|7522.3|7490.8|7489.8|7526.5|7525.5|7490.3|7489.3|9365
1720537200000|2024-07-09 15:00:00|7490.3|7489.3|7507.5|7505.5|7509.5|7507.5|7484.3|7483.3|18900
1720540800000|2024-07-09 16:00:00|7507.8|7505.8|7514.5|7512.5|7515.3|7513.3|7503.8|7501.8|1880
1720544400000|2024-07-09 17:00:00|7514.8|7512.8|7503.3|7501.3|7522.3|7520.3|7503.3|7501.3|725
1720548000000|2024-07-09 18:00:00|7503|7501|7502|7500|7507.8|7505.8|7499.8|7497.8|791
1720551600000|2024-07-09 19:00:00|7502.8|7500.8|7502.8|7500.8|7504.3|7502.3|7497.3|7495.3|1217
1720555200000|2024-07-09 20:00:00|7503.5|7499.5|7504.7|7500.7|7506.8|7502.8|7502.4|7498.4|0
1720562400000|2024-07-09 22:00:00|7503.1|7499.1|7509.4|7505.4|7510.3|7506.3|7503.1|7499.1|0
1720566000000|2024-07-09 23:00:00|7509.7|7505.7|7508.8|7504.8|7510.6|7506.6|7508.8|7504.8|0
1720569600000|2024-07-10 00:00:00|7508.3|7504.3|7511|7508|7516.1|7512.1|7508.3|7504.3|0
1720587600000|2024-07-10 05:00:00|7506|7503|7495.9|7492.9|7506.1|7503.1|7495.9|7492.9|0
1720591200000|2024-07-10 06:00:00|7502.5|7498.5|7522|7520|7533.8|7531.8|7490|7488|2143
1720594800000|2024-07-10 07:00:00|7520.8|7518.8|7519.6|7518.6|7529.5|7528.5|7486|7485|9875
1720598400000|2024-07-10 08:00:00|7519.8|7518.8|7539.8|7538.8|7543.8|7542.8|7516.1|7515.1|3814
1720602000000|2024-07-10 09:00:00|7540.1|7539.1|7572.3|7571.3|7577.6|7576.6|7535.3|7534.3|5305
1720605600000|2024-07-10 10:00:00|7572.6|7571.6|7566.6|7565.6|7579.6|7578.6|7560.8|7559.8|4291
1720609200000|2024-07-10 11:00:00|7566.8|7565.8|7558.1|7557.1|7571.1|7570.1|7547.3|7546.3|2585
1720612800000|2024-07-10 12:00:00|7558.4|7557.4|7557.1|7556.1|7563.1|7562.1|7548.9|7547.9|2025
1720616400000|2024-07-10 13:00:00|7556.9|7555.9|7562.1|7561.1|7568.1|7567.1|7554.9|7553.9|3336
1720620000000|2024-07-10 14:00:00|7561.6|7560.6|7570.1|7569.1|7573.1|7572.1|7557.6|7556.6|6033
1720623600000|2024-07-10 15:00:00|7569.8|7568.8|7581.6|7579.6|7584.3|7582.3|7569.6|7568.6|9797
1720627200000|2024-07-10 16:00:00|7581.3|7579.3|7582.1|7580.1|7584.8|7582.8|7578.6|7576.6|1006
1720630800000|2024-07-10 17:00:00|7581.8|7579.8|7583.8|7581.8|7588.6|7586.6|7577.8|7575.8|756
1720634400000|2024-07-10 18:00:00|7583.6|7581.6|7586.8|7584.8|7587.8|7585.8|7579.1|7577.1|410
1720638000000|2024-07-10 19:00:00|7586.6|7584.6|7595.8|7593.8|7599.1|7597.1|7585.8|7583.8|902
1720641600000|2024-07-10 20:00:00|7595|7591|7590.5|7586.5|7595|7591|7589.3|7585.3|0
1720645200000|2024-07-10 21:00:00|7590.7|7586.7|7591.2|7587.2|7591.9|7587.9|7589.8|7585.8|0
1720648800000|2024-07-10 22:00:00|7590.9|7586.9|7591.2|7587.2|7593.2|7589.2|7589.2|7585.2|0
1720652400000|2024-07-10 23:00:00|7589|7585|7589.3|7585.3|7589.6|7585.6|7588.4|7584.4|0
1720656000000|2024-07-11 00:00:00|7589.6|7585.6|7581.9|7578.9|7598.4|7594.4|7578.6|7575.6|0
1720659600000|2024-07-11 01:00:00|7580.3|7577.3|7588.5|7585.5|7588.5|7585.5|7578.8|7575.8|0
1720674000000|2024-07-11 05:00:00|7595.1|7592.1|7595.1|7592.1|7595.1|7592.1|7595.1|7592.1|0
1720677600000|2024-07-11 06:00:00|7595.6|7591.6|7607.3|7605.3|7608.8|7606.8|7592.1|7590.1|1998
1720681200000|2024-07-11 07:00:00|7606.8|7605.8|7612.4|7611.4|7616.2|7615.2|7574.1|7573.1|7327
1720684800000|2024-07-11 08:00:00|7612.1|7611.1|7621.9|7620.9|7631.9|7630.9|7612.1|7611.1|3595
1720688400000|2024-07-11 09:00:00|7621.6|7620.6|7617.1|7616.1|7628.4|7627.4|7611.4|7610.4|2950
1720692000000|2024-07-11 10:00:00|7616.9|7615.9|7603.9|7602.9|7619.6|7618.6|7592.1|7591.1|1882
1720695600000|2024-07-11 11:00:00|7603.6|7602.6|7598.7|7597.7|7605.1|7604.1|7586.4|7585.4|2129
1720699200000|2024-07-11 12:00:00|7599.2|7598.2|7605.2|7604.2|7648.7|7647.7|7593.5|7592.5|5186
1720702800000|2024-07-11 13:00:00|7604.7|7603.7|7625|7624|7636.7|7635.7|7603.2|7602.2|3629
1720706400000|2024-07-11 14:00:00|7625.5|7624.5|7637.4|7636.4|7638.4|7637.4|7616.1|7615.1|4757
1720710000000|2024-07-11 15:00:00|7637.6|7636.6|7628.1|7626.1|7643.6|7642.6|7623.1|7621.1|10012
1720713600000|2024-07-11 16:00:00|7627.9|7625.9|7626.6|7624.6|7631.1|7629.1|7620.4|7618.4|992
1720717200000|2024-07-11 17:00:00|7626.9|7624.9|7624.6|7622.6|7632.6|7630.6|7619.9|7617.9|666
1720720800000|2024-07-11 18:00:00|7625.1|7623.1|7627.6|7625.6|7632.1|7630.1|7623.1|7621.1|336
1720724400000|2024-07-11 19:00:00|7628.1|7626.1|7623.6|7621.6|7633.6|7631.6|7623.4|7621.4|878
1720728000000|2024-07-11 20:00:00|7624.2|7620.2|7628.1|7624.1|7630.6|7626.6|7617.4|7613.4|0
1720731600000|2024-07-11 21:00:00|7627.8|7623.8|7622.9|7618.9|7628.7|7624.7|7621.6|7617.6|0
1720735200000|2024-07-11 22:00:00|7624.3|7620.3|7627.7|7623.7|7629.3|7625.3|7619.4|7615.4|0
1720738800000|2024-07-11 23:00:00|7628|7624|7623.4|7619.4|7632.3|7628.3|7620.5|7616.5|0
1720742400000|2024-07-12 00:00:00|7622.8|7618.8|7629.8|7626.8|7641.8|7638.8|7621.7|7617.7|0
1720746000000|2024-07-12 01:00:00|7629.1|7626.1|7640|7637|7640.1|7637.1|7628.3|7625.3|0
1720749600000|2024-07-12 02:00:00|7633.2|7630.2|7641.4|7638.4|7641.4|7638.4|7632.4|7629.4|0
1720753200000|2024-07-12 03:00:00|7640.7|7637.7|7641.8|7638.8|7643.2|7640.2|7640.3|7637.3|0
1720756800000|2024-07-12 04:00:00|7634.4|7631.4|7630.3|7627.3|7636.4|7633.4|7630.3|7627.3|0
1720760400000|2024-07-12 05:00:00|7631.8|7628.8|7637.7|7634.7|7639.6|7636.6|7629.3|7626.3|0
1720764000000|2024-07-12 06:00:00|7629.9|7625.9|7654.6|7652.6|7661.6|7659.6|7629.9|7625.9|1019
1720767600000|2024-07-12 07:00:00|7654.1|7653.1|7672.9|7671.9|7676.6|7675.6|7654.1|7653.1|5375
1720771200000|2024-07-12 08:00:00|7673.9|7672.9|7690.9|7689.9|7696.4|7695.4|7673.4|7672.4|3621
1720774800000|2024-07-12 09:00:00|7691.2|7690.2|7670.7|7669.7|7691.4|7690.4|7662.7|7661.7|2570
1720778400000|2024-07-12 10:00:00|7670.9|7669.9|7682.9|7681.9|7688.4|7687.4|7667.9|7666.9|1373
1720782000000|2024-07-12 11:00:00|7683.2|7682.2|7687.6|7686.6|7687.9|7686.9|7677.4|7676.4|1397
1720785600000|2024-07-12 12:00:00|7687.9|7686.9|7687.6|7686.6|7692.6|7691.6|7661.4|7660.4|2836
1720789200000|2024-07-12 13:00:00|7688.1|7687.1|7700.1|7699.1|7701.6|7700.6|7676.1|7675.1|3555
1720792800000|2024-07-12 14:00:00|7699.6|7698.6|7728.4|7727.4|7737.4|7736.4|7699.1|7698.1|6130
1720796400000|2024-07-12 15:00:00|7729.4|7728.4|7721.9|7719.9|7737.4|7736.4|7721.7|7719.7|10509
1720800000000|2024-07-12 16:00:00|7721.4|7719.4|7711.9|7709.9|7723.7|7721.7|7711.2|7709.2|1500
1720803600000|2024-07-12 17:00:00|7716.9|7714.9|7716.9|7714.9|7716.9|7714.9|7716.9|7714.9|0
1720814400000|2024-07-12 20:00:00|7718.9|7715|7710.9|7706.9|7733.3|7729.3|7708.8|7704.8|0
1720994400000|2024-07-14 22:00:00|7716|7712|7714.3|7710.3|7716.5|7712.5|7708.4|7704.4|0
1720998000000|2024-07-14 23:00:00|7714.1|7710.1|7717.3|7713.3|7717.6|7713.6|7710.2|7706.2|0
1721001600000|2024-07-15 00:00:00|7717.6|7713.6|7709.8|7706.8|7717.7|7713.7|7708.2|7705.2|0
1721005200000|2024-07-15 01:00:00|7709.9|7706.9|7709.9|7706.9|7712.8|7709.8|7708.3|7705.3|0
1721008800000|2024-07-15 02:00:00|7711.4|7708.4|7706.2|7703.2|7711.4|7708.4|7704.7|7701.7|0
1721012400000|2024-07-15 03:00:00|7704.8|7701.8|7700.3|7697.3|7707.8|7704.8|7700.2|7697.2|0
1721016000000|2024-07-15 04:00:00|7700.2|7697.2|7701.9|7698.9|7703.3|7700.3|7698.7|7695.7|0
1721019600000|2024-07-15 05:00:00|7702|7699|7702|7699|7707|7704|7697.7|7694.7|0
1721023200000|2024-07-15 06:00:00|7702.5|7698.5|7676.2|7674.2|7702.5|7698.5|7660.2|7658.2|2561
1721026800000|2024-07-15 07:00:00|7675.7|7674.7|7681.6|7680.6|7684.9|7683.9|7646.9|7645.9|11298
1721030400000|2024-07-15 08:00:00|7681.3|7680.3|7694.8|7693.8|7704.1|7703.1|7680.3|7679.3|9002
1721034000000|2024-07-15 09:00:00|7694.6|7693.6|7696.1|7695.1|7714.4|7713.4|7691.8|7690.8|3146
1721037600000|2024-07-15 10:00:00|7695.9|7694.9|7687.1|7686.1|7700.9|7699.9|7683.9|7682.9|2569
1721041200000|2024-07-15 11:00:00|7685.6|7684.6|7671.8|7670.8|7688.1|7687.1|7666.8|7665.8|2431
1721044800000|2024-07-15 12:00:00|7671.3|7670.3|7651.8|7650.8|7676.8|7675.8|7649.8|7648.8|7453
1721048400000|2024-07-15 13:00:00|7651.6|7650.6|7641.3|7640.3|7657.3|7656.3|7626.3|7625.3|13007
1721052000000|2024-07-15 14:00:00|7641.1|7640.1|7625.2|7624.2|7645.6|7644.6|7618.7|7617.7|5628
1721055600000|2024-07-15 15:00:00|7625.4|7624.4|7640.7|7638.7|7643.7|7641.7|7625.2|7624.2|14304
1721059200000|2024-07-15 16:00:00|7640.2|7638.2|7626.4|7624.4|7640.7|7638.7|7621.9|7619.9|3101
1721062800000|2024-07-15 17:00:00|7626.7|7624.7|7616.2|7614.2|7626.7|7624.7|7611.4|7609.4|930
1721066400000|2024-07-15 18:00:00|7616.9|7614.9|7632.9|7630.9|7633.2|7631.2|7613.9|7611.9|404
1721070000000|2024-07-15 19:00:00|7632.7|7630.7|7622.7|7620.7|7637.9|7635.9|7614.4|7612.4|840
1721073600000|2024-07-15 20:00:00|7623.9|7619.9|7627.8|7623.8|7629.7|7625.7|7620|7616|7548
1721077200000|2024-07-15 21:00:00|7628|7624|7629.8|7625.8|7630|7626|7628|7624|0
1721080800000|2024-07-15 22:00:00|7630.1|7626.1|7632.7|7628.7|7638.7|7634.7|7629.7|7625.7|0
1721084400000|2024-07-15 23:00:00|7632.8|7628.8|7632.4|7628.4|7634.7|7630.7|7632.2|7628.2|0
1721088000000|2024-07-16 00:00:00|7632.7|7628.7|7634.8|7631.8|7636.4|7633.4|7628.9|7625.9|0
1721091600000|2024-07-16 01:00:00|7634.9|7631.9|7636.3|7633.3|7637.9|7634.9|7631.8|7628.8|0
1721095200000|2024-07-16 02:00:00|7636.4|7633.4|7639.8|7636.8|7639.8|7636.8|7635.1|7632.1|0
1721098800000|2024-07-16 03:00:00|7639.7|7636.7|7636.6|7633.6|7639.8|7636.8|7636.5|7633.5|0
1721102400000|2024-07-16 04:00:00|7636.5|7633.5|7630.3|7627.3|7636.6|7633.6|7627.5|7624.5|0
1721106000000|2024-07-16 05:00:00|7628.9|7625.9|7626.1|7623.1|7639.4|7636.4|7623.1|7620.1|0
1721109600000|2024-07-16 06:00:00|7624.6|7621.6|7596.4|7594.4|7624.6|7621.6|7591.4|7589.4|2751
1721113200000|2024-07-16 07:00:00|7595.9|7594.9|7571.3|7570.3|7604.7|7603.7|7557.9|7556.9|12241
1721116800000|2024-07-16 08:00:00|7571.5|7570.5|7595.3|7594.3|7600.8|7599.8|7566|7565|5520
1721120400000|2024-07-16 09:00:00|7595.5|7594.5|7575.5|7574.5|7598.5|7597.5|7571|7570|8294
1721124000000|2024-07-16 10:00:00|7576|7575|7571.5|7570.5|7583.8|7582.8|7567.5|7566.5|7826
1721127600000|2024-07-16 11:00:00|7571.8|7570.8|7570.1|7569.1|7577.8|7576.8|7566.6|7565.6|5935
1721131200000|2024-07-16 12:00:00|7569.8|7568.8|7572.8|7571.8|7587.1|7586.1|7567.6|7566.6|18489
1721134800000|2024-07-16 13:00:00|7572.6|7571.6|7568.6|7567.6|7579.1|7578.1|7555.6|7554.6|6413
1721138400000|2024-07-16 14:00:00|7568.8|7567.8|7585|7584|7589.5|7588.5|7568.8|7567.8|8459
1721142000000|2024-07-16 15:00:00|7585.2|7584.2|7576.6|7574.6|7589|7588|7573.1|7571.1|10668
1721145600000|2024-07-16 16:00:00|7576.9|7574.9|7581.6|7579.6|7584.4|7582.4|7575.1|7573.1|989
1721149200000|2024-07-16 17:00:00|7581.9|7579.9|7584.6|7582.6|7587.9|7585.9|7576.9|7574.9|489
1721152800000|2024-07-16 18:00:00|7584.9|7582.9|7593.1|7591.1|7593.9|7591.9|7581.1|7579.1|648
1721156400000|2024-07-16 19:00:00|7592.9|7590.9|7599.6|7597.6|7601.1|7599.1|7591.1|7589.1|818
1721160000000|2024-07-16 20:00:00|7599.9|7595.9|7598.1|7594.1|7601.7|7597.7|7593.9|7589.9|42278
1721163600000|2024-07-16 21:00:00|7598|7594|7599.2|7595.2|7600.2|7596.2|7596.4|7592.4|0
1721167200000|2024-07-16 22:00:00|7599.1|7595.1|7600.3|7596.3|7601.5|7597.5|7596.7|7592.7|0
1721170800000|2024-07-16 23:00:00|7600.4|7596.4|7594.9|7590.9|7600.6|7596.6|7593.5|7589.5|0
1721174400000|2024-07-17 00:00:00|7595.2|7591.2|7590.3|7587.3|7596.6|7592.6|7586.1|7583.1|0
1721178000000|2024-07-17 01:00:00|7589.1|7586.1|7590.6|7587.6|7593.7|7590.7|7587.6|7584.6|0
1721181600000|2024-07-17 02:00:00|7592.1|7589.1|7592.3|7589.3|7595.4|7592.4|7590.6|7587.6|0
1721185200000|2024-07-17 03:00:00|7592.4|7589.4|7580.5|7577.5|7593.8|7590.8|7572.9|7569.9|0
1721188800000|2024-07-17 04:00:00|7581.3|7578.3|7575.7|7572.7|7582|7579|7572.5|7569.5|0
1721192400000|2024-07-17 05:00:00|7576|7573|7580|7577|7582|7579|7572.8|7569.8|0
1721196000000|2024-07-17 06:00:00|7580.3|7577.3|7559.1|7557.1|7587.4|7585.4|7558.1|7556.1|3151
1721199600000|2024-07-17 07:00:00|7558.9|7556.9|7567.6|7566.6|7591.1|7590.1|7555.1|7554.1|17392
1721203200000|2024-07-17 08:00:00|7568.1|7567.1|7563|7562|7570.6|7569.6|7544|7543|6139
1721206800000|2024-07-17 09:00:00|7562.7|7561.7|7558.2|7557.2|7563.2|7562.2|7543.2|7542.2|4543
1721210400000|2024-07-17 10:00:00|7558.7|7557.7|7562.5|7561.5|7572.5|7571.5|7558|7557|6775
1721214000000|2024-07-17 11:00:00|7562.7|7561.7|7535.7|7534.7|7564.7|7563.7|7524.5|7523.5|5938
1721217600000|2024-07-17 12:00:00|7535.2|7534.2|7540.5|7539.5|7559.2|7558.2|7535.2|7534.2|11383
1721221200000|2024-07-17 13:00:00|7540.2|7539.2|7580.5|7579.5|7585.7|7584.7|7536|7535|7553
1721224800000|2024-07-17 14:00:00|7580.2|7579.2|7588|7587|7605|7604|7578.4|7577.4|8151
1721228400000|2024-07-17 15:00:00|7587|7586|7577.8|7575.8|7587|7586|7571.8|7569.8|10700
1721232000000|2024-07-17 16:00:00|7578|7576|7573.5|7571.5|7580.5|7578.5|7565|7563|1610
1721235600000|2024-07-17 17:00:00|7573.3|7571.3|7567.5|7565.5|7573.3|7571.3|7561.8|7559.8|470
1721239200000|2024-07-17 18:00:00|7567.3|7565.3|7573.3|7571.3|7575.8|7573.8|7560.8|7558.8|536
1721242800000|2024-07-17 19:00:00|7573.5|7571.5|7570|7568|7580.5|7578.5|7568.8|7566.8|1069
1721246400000|2024-07-17 20:00:00|7569.8|7567.8|7575.6|7571.6|7576|7572|7560.4|7556.4|23317
1721250000000|2024-07-17 21:00:00|7575.5|7571.5|7577.1|7573.1|7577.7|7573.7|7575.1|7571.1|0
1721253600000|2024-07-17 22:00:00|7578.9|7574.9|7587.5|7583.5|7588.1|7584.1|7577.9|7573.9|0
1721257200000|2024-07-17 23:00:00|7587.1|7583.1|7588|7584|7588|7584|7585.1|7581.1|0
1721260800000|2024-07-18 00:00:00|7587.7|7583.7|7590.1|7587.1|7601.1|7597.1|7587.7|7583.7|0
1721264400000|2024-07-18 01:00:00|7591.6|7588.6|7590.4|7587.4|7593.4|7590.4|7585.6|7582.6|0
1721268000000|2024-07-18 02:00:00|7591.9|7588.9|7585.6|7582.6|7591.9|7588.9|7581|7578|0
1721271600000|2024-07-18 03:00:00|7584.1|7581.1|7581.1|7578.1|7587.2|7584.2|7577.9|7574.9|0
1721275200000|2024-07-18 04:00:00|7582.6|7579.6|7583.6|7580.6|7584.1|7581.1|7576.4|7573.4|0
1721278800000|2024-07-18 05:00:00|7582.1|7579.1|7589.3|7586.3|7590.8|7587.8|7576|7573|0
1721282400000|2024-07-18 06:00:00|7590.8|7587.8|7613.3|7611.3|7615.1|7613.1|7581.3|7579.3|1604
1721286000000|2024-07-18 07:00:00|7612.8|7611.8|7569|7568|7620.6|7619.6|7557.3|7556.3|8428
1721289600000|2024-07-18 08:00:00|7568.8|7567.8|7610.3|7609.3|7610.3|7609.3|7565.3|7564.3|10471
1721293200000|2024-07-18 09:00:00|7610|7609|7616.5|7615.5|7620|7619|7603|7602|4860
1721296800000|2024-07-18 10:00:00|7617|7616|7617.8|7616.8|7623|7622|7598.8|7597.8|2195
1721300400000|2024-07-18 11:00:00|7617.5|7616.5|7613.5|7612.5|7619|7618|7604.5|7603.5|4256
1721304000000|2024-07-18 12:00:00|7613.3|7612.3|7649|7648|7651.5|7650.5|7609.5|7608.5|5599
1721307600000|2024-07-18 13:00:00|7650|7649|7645|7644|7655.8|7654.8|7631.3|7630.3|5328
1721311200000|2024-07-18 14:00:00|7646|7645|7609.2|7608.2|7650|7649|7600.2|7599.2|12924
1721314800000|2024-07-18 15:00:00|7609.5|7608.5|7589.7|7587.7|7620.5|7619.5|7586.5|7584.5|10281
1721318400000|2024-07-18 16:00:00|7589.2|7587.2|7602.2|7600.2|7603|7601|7581.7|7579.7|2906
1721322000000|2024-07-18 17:00:00|7602|7600|7584.2|7582.2|7604.2|7602.2|7583.7|7581.7|1188
1721325600000|2024-07-18 18:00:00|7584.5|7582.5|7574.7|7572.7|7585|7583|7566.5|7564.5|548
1721329200000|2024-07-18 19:00:00|7574.2|7572.2|7579.2|7577.2|7586|7584|7562.5|7560.5|1594
1721332800000|2024-07-18 20:00:00|7581|7577|7586.4|7582.4|7592.7|7588.7|7578.8|7574.8|0
1721336400000|2024-07-18 21:00:00|7587.3|7583.3|7589.6|7585.6|7590.1|7586.1|7586.9|7582.9|0
1721340000000|2024-07-18 22:00:00|7590.1|7586.1|7589.5|7585.5|7592.4|7588.4|7584.7|7580.7|0
1721343600000|2024-07-18 23:00:00|7589.8|7585.8|7586.7|7582.7|7591.8|7587.8|7585.8|7581.8|0
1721347200000|2024-07-19 00:00:00|7586.4|7582.4|7590.6|7587.6|7596.7|7593.7|7584.7|7580.7|0
1721350800000|2024-07-19 01:00:00|7589.8|7586.8|7589.1|7586.1|7593.7|7590.7|7586.7|7583.7|0
1721354400000|2024-07-19 02:00:00|7587.6|7584.6|7590.6|7587.6|7593.7|7590.7|7583|7580|0
1721358000000|2024-07-19 03:00:00|7592.1|7589.1|7598.2|7595.2|7598.2|7595.2|7587.5|7584.5|0
1721361600000|2024-07-19 04:00:00|7598.1|7595.1|7599.2|7596.2|7599.5|7596.5|7596.4|7593.4|0
1721365200000|2024-07-19 05:00:00|7599.3|7596.3|7603.8|7600.8|7605.3|7602.3|7597.7|7594.7|0
1721368800000|2024-07-19 06:00:00|7604.3|7600.3|7572|7570|7604.3|7600.3|7558.5|7556.5|2117
1721372400000|2024-07-19 07:00:00|7571.5|7570.5|7541.1|7540.1|7572|7571|7523.1|7522.1|11999
1721376000000|2024-07-19 08:00:00|7540.9|7539.9|7555.1|7554.1|7561.6|7560.6|7523.1|7522.1|6906
1721379600000|2024-07-19 09:00:00|7553.9|7552.9|7522.1|7521.1|7565.9|7564.9|7515.9|7514.9|5955
1721383200000|2024-07-19 10:00:00|7521.6|7520.6|7538.6|7537.6|7556.6|7555.6|7520.6|7519.6|4103
1721386800000|2024-07-19 11:00:00|7539.1|7538.1|7549.5|7548.5|7559.4|7558.4|7534.6|7533.6|1841
1721390400000|2024-07-19 12:00:00|7549.8|7548.8|7554.3|7553.3|7560.3|7559.3|7532.8|7531.8|3440
1721394000000|2024-07-19 13:00:00|7554.5|7553.5|7533.5|7532.5|7558.5|7557.5|7527.5|7526.5|5142
1721397600000|2024-07-19 14:00:00|7533.3|7532.3|7538.3|7537.3|7547.3|7546.3|7528.3|7527.3|4261
1721401200000|2024-07-19 15:00:00|7538.5|7537.5|7557.3|7555.3|7557.3|7555.3|7519.3|7517.3|8509
1721404800000|2024-07-19 16:00:00|7557|7555|7543|7541|7565|7563|7540.3|7538.3|1509
1721408400000|2024-07-19 17:00:00|7542.8|7540.8|7543.5|7541.5|7545|7543|7534|7532|1005
1721412000000|2024-07-19 18:00:00|7543|7541|7538|7536|7544.8|7542.8|7530|7528|322
1721415600000|2024-07-19 19:00:00|7537.8|7535.8|7539.8|7537.8|7547.3|7545.3|7531.3|7529.3|560
1721419200000|2024-07-19 20:00:00|7539.5|7535.5|7538.4|7534.4|7549.5|7545.5|7532.1|7528.1|0
1721599200000|2024-07-21 22:00:00|7546.8|7542.8|7552.6|7548.6|7555.5|7551.5|7545|7541|0
1721602800000|2024-07-21 23:00:00|7552.4|7548.4|7559.7|7555.7|7562|7558|7552.2|7548.2|0
1721606400000|2024-07-22 00:00:00|7560|7556|7561.7|7558.7|7564.8|7561.8|7550.7|7546.7|0
1721610000000|2024-07-22 01:00:00|7563.2|7560.2|7542.3|7539.3|7563.2|7560.2|7540|7537|0
1721613600000|2024-07-22 02:00:00|7543.1|7540.1|7553.8|7550.8|7557.6|7554.6|7540|7537|0
1721617200000|2024-07-22 03:00:00|7555.3|7552.3|7562.8|7559.8|7570.5|7567.5|7555.3|7552.3|0
1721620800000|2024-07-22 04:00:00|7564.3|7561.3|7567.3|7564.3|7568.8|7565.8|7551.8|7548.8|0
1721624400000|2024-07-22 05:00:00|7568.8|7565.8|7558|7555|7571.9|7568.9|7557.9|7554.9|0
1721628000000|2024-07-22 06:00:00|7559.5|7556.5|7578.6|7576.6|7588.6|7586.6|7548.3|7546.3|1802
1721631600000|2024-07-22 07:00:00|7578.1|7577.1|7567.4|7566.4|7587.4|7586.4|7567.1|7566.1|6674
1721635200000|2024-07-22 08:00:00|7567.1|7566.1|7619.6|7618.6|7631.9|7630.9|7565.6|7564.6|5004
1721638800000|2024-07-22 09:00:00|7619.9|7618.9|7630.6|7629.6|7636.9|7635.9|7615.4|7614.4|3655
1721642400000|2024-07-22 10:00:00|7630.9|7629.9|7638.9|7637.9|7644.1|7643.1|7626.6|7625.6|2033
1721646000000|2024-07-22 11:00:00|7639.1|7638.1|7637.7|7636.7|7642.2|7641.2|7625.4|7624.4|2093
1721649600000|2024-07-22 12:00:00|7637.5|7636.5|7637.5|7636.5|7646.2|7645.2|7630|7629|1870
1721653200000|2024-07-22 13:00:00|7637.2|7636.2|7624.7|7623.7|7652.5|7651.5|7622|7621|3484
1721656800000|2024-07-22 14:00:00|7625.5|7624.5|7633.4|7632.4|7637.6|7636.6|7614.7|7613.7|4018
1721660400000|2024-07-22 15:00:00|7634.1|7633.1|7633.6|7631.6|7641.1|7640.1|7616.9|7614.9|7879
1721664000000|2024-07-22 16:00:00|7633.4|7631.4|7642.6|7640.6|7645.9|7643.9|7627.6|7625.6|1081
1721667600000|2024-07-22 17:00:00|7642.9|7640.9|7653.6|7651.6|7654.6|7652.6|7642.9|7640.9|388
1721671200000|2024-07-22 18:00:00|7653.1|7651.1|7651.4|7649.4|7655.4|7653.4|7648.1|7646.1|333
1721674800000|2024-07-22 19:00:00|7651.6|7649.6|7652.1|7650.1|7657.1|7655.1|7645.6|7643.6|976
1721678400000|2024-07-22 20:00:00|7652.9|7648.9|7650.5|7646.5|7654|7650|7645.8|7641.8|0
1721682000000|2024-07-22 21:00:00|7650.4|7646.4|7648.6|7644.6|7654.8|7650.8|7648.2|7644.2|0
1721685600000|2024-07-22 22:00:00|7648.7|7644.7|7655.6|7651.6|7658.3|7654.3|7648.7|7644.7|0
1721689200000|2024-07-22 23:00:00|7655.3|7651.3|7648.6|7644.6|7655.9|7651.9|7648|7644|0
1721692800000|2024-07-23 00:00:00|7648.3|7644.3|7634.1|7631.1|7653.6|7650.6|7631.1|7628.1|0
1721696400000|2024-07-23 01:00:00|7633.3|7630.3|7642.8|7639.8|7644.6|7641.6|7631.1|7628.1|0
1721700000000|2024-07-23 02:00:00|7644.3|7641.3|7655.5|7652.5|7656.5|7653.5|7636.6|7633.6|0
1721703600000|2024-07-23 03:00:00|7655.6|7652.6|7655.6|7652.6|7656.4|7653.4|7649.9|7646.9|0
1721707200000|2024-07-23 04:00:00|7636.9|7633.9|7634.4|7631.4|7640|7637|7633|7630|0
1721710800000|2024-07-23 05:00:00|7635.9|7632.9|7639.6|7636.6|7641.2|7638.2|7627.6|7624.6|0
1721714400000|2024-07-23 06:00:00|7641.1|7638.1|7625.4|7623.4|7641.2|7638.2|7603.7|7601.7|2362
1721718000000|2024-07-23 07:00:00|7624.9|7623.9|7587.1|7586.1|7631.4|7630.4|7585.1|7584.1|7455
1721721600000|2024-07-23 08:00:00|7587.6|7586.6|7613.8|7612.8|7627.3|7626.3|7578.6|7577.6|3189
1721725200000|2024-07-23 09:00:00|7614.8|7613.8|7633.8|7632.8|7635.1|7634.1|7611.3|7610.3|2057
1721728800000|2024-07-23 10:00:00|7634.1|7633.1|7658.1|7657.1|7662.6|7661.6|7633.3|7632.3|2884
1721732400000|2024-07-23 11:00:00|7657.8|7656.8|7638.9|7637.9|7663.6|7662.6|7638.7|7637.7|2034
1721736000000|2024-07-23 12:00:00|7638.4|7637.4|7610.4|7609.4|7639.4|7638.4|7607.2|7606.2|3283
1721739600000|2024-07-23 13:00:00|7610.2|7609.2|7587.4|7586.4|7611.9|7610.9|7584.7|7583.7|4438
1721743200000|2024-07-23 14:00:00|7588.2|7587.2|7590.5|7589.5|7596.8|7595.8|7572|7571|5358
1721746800000|2024-07-23 15:00:00|7591.3|7590.3|7558|7556|7601.8|7600.3|7544|7542|12937
1721750400000|2024-07-23 16:00:00|7557.5|7555.5|7562.3|7560.3|7568|7566|7551|7549|1985
1721754000000|2024-07-23 17:00:00|7562|7560|7567|7565|7567.3|7565.3|7555.8|7553.8|655
1721757600000|2024-07-23 18:00:00|7566.3|7564.3|7571|7569|7573.5|7571.5|7563.5|7561.5|308
1721761200000|2024-07-23 19:00:00|7570.5|7568.5|7559.3|7557.3|7572.3|7570.3|7558.3|7556.3|528
1721764800000|2024-07-23 20:00:00|7560.7|7556.7|7561.7|7557.7|7570.1|7566.1|7556.1|7552.1|0
1721768400000|2024-07-23 21:00:00|7561.8|7557.8|7552|7548|7562.2|7558.2|7552|7548|0
1721772000000|2024-07-23 22:00:00|7551.8|7547.8|7548.8|7544.8|7551.8|7547.8|7539.8|7535.8|0
1721775600000|2024-07-23 23:00:00|7548.9|7544.9|7543.7|7539.7|7549|7545|7543.7|7539.7|0
1721779200000|2024-07-24 00:00:00|7543.8|7539.8|7541.3|7537.3|7544.7|7540.7|7539.6|7535.6|0
1721782800000|2024-07-24 01:00:00|7554.3|7551.3|7547.6|7544.6|7554.3|7551.3|7546.1|7543.1|0
1721786400000|2024-07-24 02:00:00|7546.1|7543.1|7547.4|7544.4|7550.6|7547.6|7544.5|7541.5|0
1721790000000|2024-07-24 03:00:00|7548.9|7545.9|7544.4|7541.4|7548.9|7545.9|7542.8|7539.8|0
1721793600000|2024-07-24 04:00:00|7542.9|7539.9|7531|7528|7543.6|7540.6|7528.7|7525.7|0
1721797200000|2024-07-24 05:00:00|7530.2|7527.2|7546|7543|7550.7|7547.7|7530.2|7527.2|0
1721800800000|2024-07-24 06:00:00|7546.1|7543.1|7516.6|7514.6|7549.8|7547.8|7512.3|7510.3|1939
1721804400000|2024-07-24 07:00:00|7516.1|7515.1|7479.2|7478.2|7516.8|7515.8|7477.2|7476.2|14505
1721808000000|2024-07-24 08:00:00|7479.5|7478.5|7495.5|7494.5|7497.7|7496.7|7464|7463|6802
1721811600000|2024-07-24 09:00:00|7496.2|7495.2|7518.7|7517.7|7521.5|7520.5|7482|7481|4294
1721815200000|2024-07-24 10:00:00|7519|7518|7529.7|7528.7|7536|7535|7514.7|7513.7|6758
1721818800000|2024-07-24 11:00:00|7530.2|7529.2|7524.3|7523.3|7535.5|7534.5|7514.3|7513.3|2477
1721822400000|2024-07-24 12:00:00|7524.5|7523.5|7508.8|7507.8|7531.5|7530.5|7505.3|7504.3|3055
1721826000000|2024-07-24 13:00:00|7508.5|7507.5|7520.3|7519.3|7541.8|7540.8|7507.5|7506.5|4511
1721829600000|2024-07-24 14:00:00|7520.5|7519.5|7522.7|7521.7|7536.7|7535.7|7508.7|7507.7|4911
1721833200000|2024-07-24 15:00:00|7522.5|7521.5|7505.7|7503.7|7525|7524|7503.7|7501.7|12566
1721836800000|2024-07-24 16:00:00|7506|7504|7498|7496|7509.7|7507.7|7496.2|7494.2|1096
1721840400000|2024-07-24 17:00:00|7497.7|7495.7|7494.7|7492.7|7509.2|7507.2|7494.7|7492.7|528
1721844000000|2024-07-24 18:00:00|7495|7493|7481.7|7479.7|7495.7|7493.7|7474.7|7472.7|731
1721847600000|2024-07-24 19:00:00|7481|7479|7478.7|7476.7|7487.7|7485.7|7473.2|7471.2|912
1721851200000|2024-07-24 20:00:00|7479|7475|7497|7493|7498.6|7494.6|7479|7475|0
1721854800000|2024-07-24 21:00:00|7497.1|7493.1|7491.9|7487.9|7498.4|7494.4|7490.6|7486.6|0
1721858400000|2024-07-24 22:00:00|7492.5|7488.5|7494.1|7490.1|7502|7498|7491.5|7487.5|0
1721862000000|2024-07-24 23:00:00|7494.2|7490.2|7495|7491|7498.4|7494.4|7491|7487|0
1721865600000|2024-07-25 00:00:00|7494.9|7490.9|7501.7|7498.7|7507.4|7504.4|7488.7|7484.7|0
1721869200000|2024-07-25 01:00:00|7500.2|7497.2|7489.4|7486.4|7501.6|7498.6|7487.9|7484.9|0
1721872800000|2024-07-25 02:00:00|7489.5|7486.5|7475.1|7472.1|7495.1|7492.1|7473.5|7470.5|0
1721876400000|2024-07-25 03:00:00|7476.6|7473.6|7482.5|7479.5|7488.5|7485.5|7476.6|7473.6|0
1721880000000|2024-07-25 04:00:00|7482.6|7479.6|7477.3|7474.3|7484.1|7481.1|7474.5|7471.5|0
1721883600000|2024-07-25 05:00:00|7476.5|7473.5|7474.1|7471.1|7484|7481|7471.2|7468.2|0
1721887200000|2024-07-25 06:00:00|7474.6|7470.6|7435.5|7433.5|7474.6|7470.6|7397.8|7395.8|4306
1721890800000|2024-07-25 07:00:00|7435|7434|7401.6|7400.6|7440|7439|7374|7373|13730
1721894400000|2024-07-25 08:00:00|7401.8|7400.8|7400.6|7399.6|7411.3|7410.3|7368.1|7367.1|5354
1721898000000|2024-07-25 09:00:00|7400.8|7399.8|7380.6|7379.6|7409.8|7408.8|7365.1|7364.1|3665
1721901600000|2024-07-25 10:00:00|7380.8|7379.8|7366.8|7365.8|7384.1|7383.1|7340.8|7339.8|4399
1721905200000|2024-07-25 11:00:00|7367.8|7366.8|7354|7353|7377.1|7376.1|7353.3|7352.3|3893
1721908800000|2024-07-25 12:00:00|7353.5|7352.5|7381.8|7380.8|7382.8|7381.8|7352|7351|3320
1721912400000|2024-07-25 13:00:00|7380.8|7379.8|7392.8|7391.8|7407.8|7406.8|7373.5|7372.5|6035
1721916000000|2024-07-25 14:00:00|7392|7391|7418.3|7417.3|7418.6|7417.6|7370.1|7369.1|6824
1721919600000|2024-07-25 15:00:00|7418.6|7417.6|7441.3|7439.3|7446.8|7444.8|7414.1|7413.1|13078
1721923200000|2024-07-25 16:00:00|7441.1|7439.1|7465.1|7463.1|7471.3|7469.3|7440.1|7438.1|3952
1721926800000|2024-07-25 17:00:00|7465.8|7463.8|7463.8|7461.8|7477.3|7475.3|7451.8|7449.8|1827
1721930400000|2024-07-25 18:00:00|7463.6|7461.6|7445.8|7443.8|7463.6|7461.6|7445.6|7443.6|1629
1721934000000|2024-07-25 19:00:00|7445.6|7443.6|7430.1|7428.1|7463.6|7461.6|7429.6|7427.6|1211
1721937600000|2024-07-25 20:00:00|7431.1|7427.1|7437.2|7433.2|7438.3|7434.3|7420.8|7416.8|0
1721941200000|2024-07-25 21:00:00|7436.9|7432.9|7437.6|7433.6|7438.9|7434.9|7434.6|7430.6|0
1721944800000|2024-07-25 22:00:00|7440.5|7436.5|7439.1|7435.1|7449.3|7445.3|7437.5|7433.5|0
1721948400000|2024-07-25 23:00:00|7439.8|7435.8|7446|7442|7446.3|7442.3|7438.3|7434.3|0
1721952000000|2024-07-26 00:00:00|7445.7|7441.7|7440.2|7437.2|7454.9|7450.9|7435.3|7432.3|0
1721955600000|2024-07-26 01:00:00|7439.4|7436.4|7447.8|7444.8|7449.4|7446.4|7438.7|7435.7|0
1721959200000|2024-07-26 02:00:00|7446.3|7443.3|7441.6|7438.6|7452.4|7449.4|7441.6|7438.6|0
1721962800000|2024-07-26 03:00:00|7443.1|7440.1|7444.4|7441.4|7446.2|7443.2|7438.6|7435.6|0
1721966400000|2024-07-26 04:00:00|7442.9|7439.9|7446.4|7443.4|7449.2|7446.2|7442.9|7439.9|0
1721970000000|2024-07-26 05:00:00|7447.9|7444.9|7443.4|7440.4|7455.1|7452.1|7435.4|7432.4|0
1721973600000|2024-07-26 06:00:00|7444.9|7441.9|7453.6|7451.6|7465.9|7463.9|7432.1|7430.1|2679
1721977200000|2024-07-26 07:00:00|7453.1|7452.1|7472.8|7471.8|7477.3|7476.3|7426.1|7425.1|8713
1721980800000|2024-07-26 08:00:00|7473.3|7472.3|7501.3|7500.3|7502.3|7501.3|7465.1|7464.1|5022
1721984400000|2024-07-26 09:00:00|7500.3|7499.3|7489.1|7488.1|7501.3|7500.3|7463.1|7462.1|3522
1721988000000|2024-07-26 10:00:00|7489.8|7488.8|7496.3|7495.3|7501.6|7500.6|7486.1|7485.1|3009
1721991600000|2024-07-26 11:00:00|7495.3|7494.3|7497.7|7496.7|7499.2|7498.2|7479.8|7478.8|2121
1721995200000|2024-07-26 12:00:00|7498|7497|7499.5|7498.5|7499.7|7498.7|7484.7|7483.7|2596
1721998800000|2024-07-26 13:00:00|7499.2|7498.2|7505|7504|7507.7|7506.7|7485.5|7484.5|3402
1722002400000|2024-07-26 14:00:00|7505.2|7504.2|7520.2|7519.2|7527.9|7526.9|7499.9|7498.9|5454
1722006000000|2024-07-26 15:00:00|7520.4|7519.4|7533.9|7531.9|7534.4|7532.4|7513.9|7512.9|6168
1722009600000|2024-07-26 16:00:00|7533.4|7531.4|7539.4|7537.4|7541.9|7539.9|7531.7|7529.7|1144
1722013200000|2024-07-26 17:00:00|7539.7|7537.7|7530.4|7528.4|7545.2|7543.2|7525.7|7523.7|962
1722016800000|2024-07-26 18:00:00|7529.9|7527.9|7525.4|7523.4|7536.2|7534.2|7523.4|7521.4|487
1722020400000|2024-07-26 19:00:00|7525.2|7523.2|7536.4|7534.4|7537.9|7535.9|7517.7|7515.7|858
1722024000000|2024-07-26 20:00:00|7538.4|7533.3|7536.5|7532.5|7541.3|7537.3|7532.3|7528.3|0
1722204000000|2024-07-28 22:00:00|7545|7541|7555.1|7551.1|7556.3|7552.3|7541.4|7537.4|0
1722207600000|2024-07-28 23:00:00|7555|7551|7555.1|7551.1|7559.6|7555.6|7553.7|7549.7|0
1722211200000|2024-07-29 00:00:00|7555.4|7551.4|7565.6|7562.6|7571.9|7568.9|7548.4|7545.4|0
1722214800000|2024-07-29 01:00:00|7565.7|7562.7|7559.1|7556.1|7568.5|7565.5|7556.3|7553.3|0
1722218400000|2024-07-29 02:00:00|7559.2|7556.2|7556.2|7553.2|7560.8|7557.8|7556.2|7553.2|0
1722222000000|2024-07-29 03:00:00|7556.9|7553.9|7555|7552|7558.2|7555.2|7553.2|7550.2|0
1722225600000|2024-07-29 04:00:00|7555.1|7552.1|7551.9|7548.9|7556.5|7553.5|7548.9|7545.9|0
1722229200000|2024-07-29 05:00:00|7552|7549|7551.9|7548.9|7558|7555|7548.8|7545.8|0
1722232800000|2024-07-29 06:00:00|7553.4|7550.4|7547.7|7545.7|7555.5|7553.5|7540.7|7538.7|1540
1722236400000|2024-07-29 07:00:00|7547.2|7546.2|7497.6|7496.6|7552|7551|7494.1|7493.1|5384
1722240000000|2024-07-29 08:00:00|7497.8|7496.8|7495.3|7494.3|7500.8|7499.8|7485.3|7484.3|2198
1722243600000|2024-07-29 09:00:00|7495.1|7494.1|7516.3|7515.3|7520.8|7519.8|7486.8|7485.8|2777
1722247200000|2024-07-29 10:00:00|7516.8|7515.8|7496.1|7495.1|7518.1|7517.1|7493.8|7492.8|2066
1722250800000|2024-07-29 11:00:00|7495.8|7494.8|7489.8|7488.8|7499.3|7498.3|7481.8|7480.8|2289
1722254400000|2024-07-29 12:00:00|7489.6|7488.6|7481.3|7480.3|7502.6|7501.6|7475.8|7474.8|1986
1722258000000|2024-07-29 13:00:00|7481.1|7480.1|7469.3|7468.3|7482.3|7481.3|7454.1|7453.1|4041
1722261600000|2024-07-29 14:00:00|7468.8|7467.8|7445.3|7444.3|7471.3|7470.3|7429.3|7428.3|4819
1722265200000|2024-07-29 15:00:00|7445.1|7444.1|7458.8|7456.8|7460.6|7458.6|7438.3|7436.8|7671
1722268800000|2024-07-29 16:00:00|7459.6|7457.6|7466.8|7464.8|7470.1|7468.1|7458.6|7456.6|885
1722272400000|2024-07-29 17:00:00|7466.6|7464.6|7464.3|7462.3|7472.8|7470.8|7459.3|7457.3|399
1722276000000|2024-07-29 18:00:00|7464.1|7462.1|7459.8|7457.8|7467.1|7465.1|7454.6|7452.6|530
1722279600000|2024-07-29 19:00:00|7459.6|7457.6|7462.8|7460.8|7472.1|7470.1|7458.1|7456.1|709
1722283200000|2024-07-29 20:00:00|7463.8|7459.8|7466|7462|7471.5|7467.5|7461.5|7457.5|0
1722286800000|2024-07-29 21:00:00|7465.9|7461.9|7465.7|7461.7|7466.9|7462.9|7464.7|7460.7|0
1722290400000|2024-07-29 22:00:00|7465.9|7461.9|7464.8|7460.8|7472.4|7468.4|7462.1|7458.1|0
1722294000000|2024-07-29 23:00:00|7465|7461|7448.4|7444.4|7465.3|7461.3|7443.1|7439.1|0
1722297600000|2024-07-30 00:00:00|7447.8|7443.8|7448.2|7445.2|7451.5|7447.5|7440.7|7437.7|0
1722301200000|2024-07-30 01:00:00|7449.7|7446.7|7428.5|7425.5|7449.7|7446.7|7425.1|7422.1|0
1722304800000|2024-07-30 02:00:00|7427.8|7424.8|7431.9|7428.9|7434.9|7431.9|7425.4|7422.4|0
1722308400000|2024-07-30 03:00:00|7431.8|7428.8|7449.4|7446.4|7451.7|7448.7|7431.8|7428.8|0
1722312000000|2024-07-30 04:00:00|7450.2|7447.2|7462.1|7459.1|7464|7461|7450.2|7447.2|0
1722315600000|2024-07-30 05:00:00|7462.2|7459.2|7467.2|7464.2|7471.7|7468.7|7455.9|7452.9|0
1722319200000|2024-07-30 06:00:00|7467.7|7463.7|7451.5|7449.5|7467.7|7463.8|7438.3|7436.3|1376
1722322800000|2024-07-30 07:00:00|7451|7450|7474|7473|7481.8|7480.8|7451|7450|4855
1722326400000|2024-07-30 08:00:00|7474.3|7473.3|7465|7464|7477.3|7476.3|7450.3|7449.3|2096
1722330000000|2024-07-30 09:00:00|7465.3|7464.3|7475|7474|7478.8|7477.8|7461.5|7460.5|1382
1722333600000|2024-07-30 10:00:00|7475.3|7474.3|7473.5|7472.5|7486|7485|7471.5|7470.5|1127
1722337200000|2024-07-30 11:00:00|7473.8|7472.8|7471.9|7470.9|7477.5|7476.5|7469.3|7468.3|1193
1722340800000|2024-07-30 12:00:00|7472.2|7471.2|7487.4|7486.4|7487.7|7486.7|7470.2|7469.2|1679
1722344400000|2024-07-30 13:00:00|7487.7|7486.7|7490.4|7489.4|7502.7|7501.7|7483.9|7482.9|3105
1722348000000|2024-07-30 14:00:00|7490.2|7489.2|7481.2|7480.2|7492.9|7491.9|7477.2|7476.2|4203
1722351600000|2024-07-30 15:00:00|7480.9|7479.9|7475.7|7473.7|7487.7|7486.7|7465.2|7464.2|9311
1722355200000|2024-07-30 16:00:00|7477.7|7475.7|7461.9|7459.9|7486.9|7484.9|7459.7|7457.7|2636
1722358800000|2024-07-30 17:00:00|7462.2|7460.2|7477.4|7475.4|7482.2|7480.2|7457.9|7455.9|747
1722362400000|2024-07-30 18:00:00|7477.7|7475.7|7479.4|7477.4|7488.7|7486.7|7476.7|7474.7|285
1722366000000|2024-07-30 19:00:00|7479.2|7477.2|7489.4|7487.4|7495.4|7493.4|7474.7|7472.7|1214
1722369600000|2024-07-30 20:00:00|7491.2|7489.2|7479|7475|7494.1|7490.1|7459|7455|0
1722373200000|2024-07-30 21:00:00|7479.5|7475.5|7480.3|7476.3|7483.7|7479.7|7478|7474|0
1722376800000|2024-07-30 22:00:00|7479.1|7475.1|7489|7485|7496.9|7492.9|7478.3|7474.3|0
1722380400000|2024-07-30 23:00:00|7489.2|7485.2|7498.5|7494.5|7499.5|7495.5|7488.4|7484.4|0
1722384000000|2024-07-31 00:00:00|7498|7494|7500.5|7497.5|7502.2|7499|7490.3|7487.3|0
1722387600000|2024-07-31 01:00:00|7502|7499|7489.9|7486.9|7502|7499|7485.3|7482.3|0
1722391200000|2024-07-31 02:00:00|7489.8|7486.8|7497.3|7494.3|7499.9|7496.9|7485.3|7482.3|0
1722394800000|2024-07-31 03:00:00|7498.8|7495.8|7500.4|7497.4|7500.4|7497.4|7492.7|7489.7|0
1722398400000|2024-07-31 04:00:00|7500.5|7497.5|7501.4|7498.4|7504.4|7501.4|7491.3|7488.3|0
1722402000000|2024-07-31 05:00:00|7499.9|7496.9|7528.2|7525.2|7547.1|7544.1|7498.4|7495.4|0
1722405600000|2024-07-31 06:00:00|7528.3|7525.3|7571.1|7569.1|7582.9|7580.9|7523.4|7519.4|3001
1722409200000|2024-07-31 07:00:00|7570.6|7569.6|7560.1|7559.1|7579.1|7578.1|7541.9|7540.9|7946
1722412800000|2024-07-31 08:00:00|7559.6|7558.6|7569.1|7568.1|7571.1|7570.1|7542.1|7541.1|3350
1722416400000|2024-07-31 09:00:00|7569.4|7568.4|7562.4|7561.4|7572.1|7571.1|7549.4|7548.4|2950
1722420000000|2024-07-31 10:00:00|7562.6|7561.6|7580.1|7579.1|7585.4|7584.4|7559.9|7558.9|1929
1722423600000|2024-07-31 11:00:00|7579.9|7578.9|7556.7|7555.7|7580.6|7579.6|7553|7552|2086
1722427200000|2024-07-31 12:00:00|7556|7555|7551|7550|7568.5|7567.5|7548|7547|3017
1722430800000|2024-07-31 13:00:00|7550.7|7549.7|7522|7521|7557.2|7556.2|7518|7517|5495
1722434400000|2024-07-31 14:00:00|7524.2|7523.2|7526.1|7525.1|7554.3|7553.3|7521.6|7520.6|5072
1722438000000|2024-07-31 15:00:00|7526.6|7525.6|7527.8|7525.8|7540.6|7538.6|7519.6|7518.6|9702
1722441600000|2024-07-31 16:00:00|7527.6|7525.6|7535.8|7533.8|7542.1|7540.1|7526.6|7524.6|653
1722445200000|2024-07-31 17:00:00|7535.6|7533.6|7531.1|7529.1|7542.6|7540.6|7522.6|7520.6|556
1722448800000|2024-07-31 18:00:00|7534.1|7532.1|7556.3|7554.3|7557.3|7555.3|7527.1|7525.1|761
1722452400000|2024-07-31 19:00:00|7556.1|7554.1|7522.1|7520.1|7558.3|7556.3|7513.6|7511.6|1076
1722456000000|2024-07-31 20:00:00|7521.8|7517.8|7533.7|7529.7|7543.5|7539.5|7520.9|7516.9|0
1722459600000|2024-07-31 21:00:00|7533.6|7529.6|7535.5|7531.5|7536|7532|7532.7|7528.7|0
1722463200000|2024-07-31 22:00:00|7537|7533|7546.3|7542.3|7547.8|7543.8|7535.8|7531.8|0
1722466800000|2024-07-31 23:00:00|7546.4|7542.4|7545.7|7541.7|7551.8|7547.8|7545.1|7541.1|0
1722470400000|2024-08-01 00:00:00|7545.8|7541.8|7526|7523|7552.2|7548.2|7524.5|7521.5|0
1722474000000|2024-08-01 01:00:00|7524.5|7521.5|7518|7515|7532.1|7529.1|7513.4|7510.4|0
1722477600000|2024-08-01 02:00:00|7518.7|7515.7|7518.2|7515.2|7521.2|7518.2|7507.4|7504.4|0
1722481200000|2024-08-01 03:00:00|7516.7|7513.7|7537|7534|7537|7534|7513.7|7510.7|0
1722484800000|2024-08-01 04:00:00|7536.2|7533.2|7533.8|7530.8|7539.8|7536.8|7530.8|7527.8|0
1722488400000|2024-08-01 05:00:00|7535.3|7532.3|7545.8|7542.8|7547.3|7544.3|7529.2|7526.2|0
1722492000000|2024-08-01 06:00:00|7547.3|7544.3|7479.4|7477.4|7547.8|7544.3|7468.2|7466.2|2454
1722495600000|2024-08-01 07:00:00|7478.9|7477.9|7446.7|7445.7|7484.9|7483.9|7440.2|7439.2|9447
1722499200000|2024-08-01 08:00:00|7447.2|7446.2|7433.2|7432.2|7448.2|7447.2|7428.7|7427.7|8077
1722502800000|2024-08-01 09:00:00|7433.5|7432.5|7461.7|7460.7|7462.2|7461.2|7427.2|7426.2|3257
1722506400000|2024-08-01 10:00:00|7462|7461|7471|7470|7475.5|7474.5|7454.7|7453.7|2408
1722510000000|2024-08-01 11:00:00|7474.5|7473.5|7442.7|7441.7|7477|7476|7442.7|7441.7|2636
1722513600000|2024-08-01 12:00:00|7443.7|7442.7|7433.8|7432.8|7450.3|7449.3|7425.8|7424.8|2851
1722517200000|2024-08-01 13:00:00|7433.3|7432.3|7440.1|7439.1|7444.6|7443.6|7423.6|7422.6|4268
1722520800000|2024-08-01 14:00:00|7438.6|7437.6|7365.8|7364.8|7440.1|7439.1|7359.1|7358.1|11431
1722524400000|2024-08-01 15:00:00|7365.3|7364.3|7359.1|7357.1|7374.1|7372.1|7352.8|7350.8|14776
1722528000000|2024-08-01 16:00:00|7359.3|7357.3|7354.3|7352.3|7371.8|7369.8|7347.1|7345.1|2292
1722531600000|2024-08-01 17:00:00|7354.8|7352.8|7355.3|7353.3|7357.1|7355.1|7340.8|7338.8|1714
1722535200000|2024-08-01 18:00:00|7354.1|7352.1|7342.3|7340.3|7356.8|7354.8|7335.8|7333.8|997
1722538800000|2024-08-01 19:00:00|7341.3|7339.3|7359.8|7357.8|7365.3|7363.3|7339.6|7337.6|1803
1722542400000|2024-08-01 20:00:00|7361.1|7357.1|7354.6|7350.6|7365.6|7361.6|7337|7333|0
1722546000000|2024-08-01 21:00:00|7354.5|7350.5|7349.4|7345.4|7354.5|7350.5|7346.7|7342.7|0
1722549600000|2024-08-01 22:00:00|7349.6|7345.6|7340.8|7336.8|7357|7353|7336.2|7332.2|0
1722553200000|2024-08-01 23:00:00|7340.3|7336.3|7349.3|7345.3|7353.4|7349.4|7338.8|7334.8|0
1722556800000|2024-08-02 00:00:00|7348.9|7344.9|7334.7|7331.7|7352|7348|7320.4|7317.4|0
1722560400000|2024-08-02 01:00:00|7333.2|7330.2|7341.9|7338.9|7354.1|7351.1|7324.1|7321.1|0
1722564000000|2024-08-02 02:00:00|7343.4|7340.4|7324.1|7321.1|7344.9|7341.9|7303.1|7300.1|0
1722567600000|2024-08-02 03:00:00|7324.9|7321.9|7333.3|7330.3|7339.3|7336.3|7324.1|7321.1|0
1722571200000|2024-08-02 04:00:00|7334.8|7331.8|7320|7317|7339.2|7336.2|7316.3|7313.3|0
1722574800000|2024-08-02 05:00:00|7320.8|7317.8|7317.5|7314.5|7337.5|7334.5|7298.9|7295.9|0
1722578400000|2024-08-02 06:00:00|7316.7|7313.7|7322.8|7320.8|7333|7331|7293.5|7291.5|4337
1722582000000|2024-08-02 07:00:00|7322.3|7321.3|7333|7332|7350|7349|7291.5|7290.5|11448
1722585600000|2024-08-02 08:00:00|7333.2|7332.2|7347.7|7346.7|7352.2|7351.2|7316|7315|4508
1722589200000|2024-08-02 09:00:00|7347.2|7346.2|7306.7|7305.7|7350.2|7349.2|7300.7|7299.7|5248
1722592800000|2024-08-02 10:00:00|7306.5|7305.5|7311.7|7310.7|7320|7319|7296.5|7295.5|3141
1722596400000|2024-08-02 11:00:00|7312.2|7311.2|7319.2|7318.2|7325|7324|7302|7301|2036
1722600000000|2024-08-02 12:00:00|7318.7|7317.7|7302.7|7301.7|7337|7336|7267.5|7266.5|6815
1722603600000|2024-08-02 13:00:00|7303|7302|7297|7296|7316.7|7315.7|7275.2|7274.2|7572
1722607200000|2024-08-02 14:00:00|7297.2|7296.2|7256.2|7255.2|7308.2|7307.2|7256|7255|8598
1722610800000|2024-08-02 15:00:00|7257|7256|7265.7|7263.7|7269.5|7267.5|7227.5|7226.5|16623
1722614400000|2024-08-02 16:00:00|7266|7264|7268.5|7266.5|7277|7275|7259|7257|2413
1722618000000|2024-08-02 17:00:00|7268.7|7266.7|7260.2|7258.2|7274.7|7272.7|7257.2|7255.2|803
1722621600000|2024-08-02 18:00:00|7260|7258|7272.7|7270.7|7282|7280|7254|7252|832
1722625200000|2024-08-02 19:00:00|7273.2|7271.2|7280.5|7278.5|7286|7284|7265.7|7263.7|993
1722628800000|2024-08-02 20:00:00|7280.9|7276.9|7256.8|7252.8|7281.8|7277.8|7255.1|7251.1|0
1722632400000|2024-08-02 21:00:00|7256.9|7252.9|7256.9|7252.9|7256.9|7252.9|7256.9|7252.9|0
1722808800000|2024-08-04 22:00:00|7214.3|7210.3|7227|7223|7239|7235|7204.5|7200.5|0
1722812400000|2024-08-04 23:00:00|7227.2|7223.2|7210.9|7206.9|7228.6|7224.6|7194.2|7190.2|0
1722816000000|2024-08-05 00:00:00|7210.1|7206.1|7205|7202|7235.3|7231.3|7184.1|7181.1|0
1722819600000|2024-08-05 01:00:00|7204.3|7201.3|7220.2|7217.2|7227.2|7224.2|7181.8|7178.8|0
1722823200000|2024-08-05 02:00:00|7220.9|7217.9|7221.3|7218.3|7252.1|7249.1|7202.8|7199.8|0
1722826800000|2024-08-05 03:00:00|7222|7219|7196.8|7193.8|7229.4|7226.4|7196.8|7193.8|0
1722830400000|2024-08-05 04:00:00|7196.9|7193.9|7143.4|7140.4|7200|7197|7140.9|7137.9|0
1722834000000|2024-08-05 05:00:00|7141.9|7138.9|7058.9|7055.9|7150.5|7147.5|7046.6|7043.6|0
1722837600000|2024-08-05 06:00:00|7058.1|7055.1|7093|7091|7172.8|7170.8|7056.3|7052.3|6377
1722841200000|2024-08-05 07:00:00|7092.5|7091.5|7100.4|7099.4|7119.6|7118.6|7027.8|7026.8|22842
1722844800000|2024-08-05 08:00:00|7101.4|7100.4|7109.1|7108.1|7129.6|7128.6|7090.1|7089.1|10224
1722848400000|2024-08-05 09:00:00|7108.9|7107.9|7101.6|7100.6|7127.1|7126.1|7074.6|7073.6|6168
1722852000000|2024-08-05 10:00:00|7101.1|7100.1|7093.4|7092.4|7111.1|7110.1|7067.1|7066.1|4374
1722855600000|2024-08-05 11:00:00|7092.9|7091.9|7066.1|7065.1|7119.6|7118.6|7060.6|7059.6|4555
1722859200000|2024-08-05 12:00:00|7065.8|7064.8|7061.3|7060.3|7079.6|7078.6|7036.6|7035.6|6054
1722862800000|2024-08-05 13:00:00|7061.3|7060.3|7101.6|7100.6|7120.8|7119.8|7052.6|7051.6|10022
1722866400000|2024-08-05 14:00:00|7101.8|7100.8|7115.2|7114.2|7155.8|7154.8|7099.4|7098.4|11635
1722870000000|2024-08-05 15:00:00|7114.9|7113.9|7142.9|7140.9|7161.2|7159.7|7102.9|7101.9|19462
1722873600000|2024-08-05 16:00:00|7143.2|7141.2|7139.7|7137.7|7192.7|7190.7|7137.2|7135.2|2979
1722877200000|2024-08-05 17:00:00|7139.9|7137.9|7160.7|7158.7|7160.7|7158.7|7134.4|7132.4|827
1722880800000|2024-08-05 18:00:00|7150.4|7148.4|7138.9|7136.9|7168.2|7166.2|7138.9|7136.9|1058
1722884400000|2024-08-05 19:00:00|7139.9|7137.9|7140.4|7138.4|7144.9|7142.9|7134.2|7132.2|546
1722888000000|2024-08-05 20:00:00|7145.5|7141.5|7182|7178|7186|7182|7137.8|7133.8|0
1722891600000|2024-08-05 21:00:00|7181.7|7177.7|7183|7179|7183.2|7179.2|7176.9|7172.9|0
1722895200000|2024-08-05 22:00:00|7183.1|7179.1|7192.8|7188.8|7207|7203|7181.2|7177.2|0
1722898800000|2024-08-05 23:00:00|7192.7|7188.7|7208.1|7204.1|7208.9|7204.9|7186.6|7182.6|0
1722902400000|2024-08-06 00:00:00|7208.2|7204.2|7234.1|7231.1|7234.5|7231.5|7181.2|7178.2|0
1722906000000|2024-08-06 01:00:00|7233.4|7230.4|7202.8|7199.8|7250|7247|7178|7175|0
1722909600000|2024-08-06 02:00:00|7203.6|7200.6|7190.8|7187.8|7213.4|7210.4|7178.7|7175.7|0
1722913200000|2024-08-06 03:00:00|7191.5|7188.5|7221.6|7218.6|7231.7|7228.7|7189.2|7186.2|0
1722916800000|2024-08-06 04:00:00|7220.9|7217.9|7208.3|7205.3|7224.2|7221.2|7202.3|7199.3|0
1722920400000|2024-08-06 05:00:00|7208.4|7205.4|7208.2|7205.2|7233.5|7230.5|7181.9|7178.9|0
1722924000000|2024-08-06 06:00:00|7211.2|7208.2|7178.6|7176.6|7216.1|7212.1|7140.6|7138.6|4150
1722927600000|2024-08-06 07:00:00|7178.1|7177.1|7149.5|7148.5|7186.1|7185.1|7122.4|7121.4|15175
1722931200000|2024-08-06 08:00:00|7148|7147|7123.2|7122.2|7168.2|7167.2|7113.2|7112.2|9649
1722934800000|2024-08-06 09:00:00|7123|7122|7119.7|7118.7|7128.2|7127.2|7096.5|7095.5|5614
1722938400000|2024-08-06 10:00:00|7120|7119|7133.5|7132.5|7138.5|7137.5|7099.7|7098.7|4746
1722942000000|2024-08-06 11:00:00|7133.7|7132.7|7114.4|7113.4|7143.7|7142.7|7102.4|7101.4|4766
1722945600000|2024-08-06 12:00:00|7114.7|7113.7|7071.7|7070.7|7116.9|7115.9|7069.9|7068.9|6004
1722949200000|2024-08-06 13:00:00|7073.2|7072.2|7119.9|7118.9|7122.7|7121.7|7069.7|7068.7|9250
1722952800000|2024-08-06 14:00:00|7118.4|7117.4|7150.2|7149.2|7163.7|7162.7|7108|7107|9075
1722956400000|2024-08-06 15:00:00|7151.2|7150.2|7143.7|7141.7|7160.5|7159.5|7115.7|7113.7|11391
1722960000000|2024-08-06 16:00:00|7144.2|7142.2|7155|7153|7158.5|7156.5|7138|7136|1744
1722963600000|2024-08-06 17:00:00|7155.2|7153.2|7163.7|7161.7|7169.7|7167.7|7151.2|7149.2|1144
1722967200000|2024-08-06 18:00:00|7164|7162|7165.7|7163.7|7184.5|7182.5|7156.7|7154.7|1055
1722970800000|2024-08-06 19:00:00|7166|7164|7146.2|7144.2|7171.2|7169.2|7145|7143|1350
1722974400000|2024-08-06 20:00:00|7148.1|7144.1|7123.6|7119.6|7165.5|7161.5|7110.4|7106.4|0
1722978000000|2024-08-06 21:00:00|7123.1|7119.1|7114|7110|7127.7|7123.7|7110.7|7106.7|0
1722981600000|2024-08-06 22:00:00|7114.1|7110.1|7123.6|7119.6|7142.1|7138.1|7109.5|7105.5|0
1722985200000|2024-08-06 23:00:00|7123.8|7119.8|7119|7115|7131.7|7127.7|7112.6|7108.6|0
1722988800000|2024-08-07 00:00:00|7119.3|7115.3|7163.9|7160.9|7170|7167|7117.3|7113.3|0
1722992400000|2024-08-07 01:00:00|7163.1|7160.1|7206.5|7203.5|7209.5|7206.5|7156.1|7153.1|0
1722996000000|2024-08-07 02:00:00|7205.7|7202.7|7208.2|7205.2|7226.3|7223.3|7196.5|7193.5|0
1722999600000|2024-08-07 03:00:00|7208.1|7205.1|7220.5|7217.5|7226.6|7223.6|7202.1|7199.1|0
1723003200000|2024-08-07 04:00:00|7222|7219|7226.9|7223.9|7233.5|7230.5|7221.2|7218.2|0
1723006800000|2024-08-07 05:00:00|7226.2|7223.2|7195.7|7192.7|7226.9|7223.9|7194.9|7191.9|0
1723010400000|2024-08-07 06:00:00|7197.9|7194.9|7164.4|7162.4|7202.7|7200.7|7142.9|7140.9|3015
1723014000000|2024-08-07 07:00:00|7163.9|7162.9|7196.3|7195.3|7199.8|7198.8|7142.2|7141.2|11374
1723017600000|2024-08-07 08:00:00|7197.1|7196.1|7230.6|7229.6|7230.6|7229.6|7193.8|7192.8|9431
1723021200000|2024-08-07 09:00:00|7230.8|7229.8|7237.6|7236.6|7250.8|7249.8|7224.6|7223.6|6716
1723024800000|2024-08-07 10:00:00|7239.3|7238.3|7250.8|7249.8|7253.3|7252.3|7234.8|7233.8|3414
1723028400000|2024-08-07 11:00:00|7250.6|7249.6|7239|7238|7257.6|7256.6|7234|7233|3726
1723032000000|2024-08-07 12:00:00|7240|7239|7244|7243|7246.3|7245.3|7221.5|7220.5|3939
1723035600000|2024-08-07 13:00:00|7243.3|7242.3|7273.5|7272.5|7276|7275|7239.8|7238.8|7628
1723039200000|2024-08-07 14:00:00|7274|7273|7279.1|7278.1|7289.9|7288.9|7258.1|7257.1|6818
1723042800000|2024-08-07 15:00:00|7279.4|7278.4|7266.6|7264.6|7280.6|7279.6|7248.6|7246.6|11633
1723046400000|2024-08-07 16:00:00|7266.4|7264.4|7236.6|7234.6|7266.9|7264.9|7233.9|7231.9|1660
1723050000000|2024-08-07 17:00:00|7236.4|7234.4|7207.1|7205.1|7240.1|7238.1|7199.1|7197.1|1497
1723053600000|2024-08-07 18:00:00|7206.1|7204.1|7187.1|7185.1|7206.9|7204.9|7181.6|7179.6|1127
1723057200000|2024-08-07 19:00:00|7186.9|7184.9|7183.4|7181.4|7206.1|7204.1|7180.6|7178.6|1402
1723060800000|2024-08-07 20:00:00|7184.9|7180.9|7153.2|7149.2|7189.9|7185.9|7145.8|7141.8|0
1723064400000|2024-08-07 21:00:00|7153.3|7149.3|7164.3|7160.3|7165.6|7161.6|7152.3|7148.3|0
1723068000000|2024-08-07 22:00:00|7164.4|7160.4|7170.8|7166.8|7179|7175|7157.2|7153.2|0
1723071600000|2024-08-07 23:00:00|7170.7|7166.7|7159.2|7155.2|7172.6|7168.6|7130.3|7126.3|0
1723075200000|2024-08-08 00:00:00|7159.5|7155.5|7174.9|7171.9|7189.5|7186.5|7155.1|7151.1|0
1723078800000|2024-08-08 01:00:00|7174.8|7171.8|7188.7|7185.7|7190.3|7187.3|7172.6|7169.6|0
1723082400000|2024-08-08 02:00:00|7188.6|7185.6|7198.4|7195.4|7201.6|7198.6|7188.5|7185.5|0
1723086000000|2024-08-08 03:00:00|7198.6|7195.6|7198.3|7195.3|7208.3|7205.3|7192.9|7189.9|0
1723089600000|2024-08-08 04:00:00|7198.4|7195.4|7193.5|7190.5|7202.7|7199.7|7184.9|7181.9|0
1723093200000|2024-08-08 05:00:00|7193.9|7190.9|7179|7176|7200.1|7197.1|7178.5|7175.5|0
1723096800000|2024-08-08 06:00:00|7208|7205|7229.9|7227.9|7244.4|7242.4|7194.9|7192.9|4097
1723100400000|2024-08-08 07:00:00|7229.4|7228.4|7199.2|7198.2|7234.6|7233.6|7179.4|7178.4|10505
1723104000000|2024-08-08 08:00:00|7199.4|7198.4|7204.2|7203.2|7211.2|7210.2|7175.4|7174.4|4036
1723107600000|2024-08-08 09:00:00|7204.4|7203.4|7179.4|7178.4|7209.2|7208.2|7169.2|7168.2|2616
1723111200000|2024-08-08 10:00:00|7179.7|7178.7|7187.4|7186.4|7202.9|7201.9|7177.4|7176.4|1860
1723114800000|2024-08-08 11:00:00|7187.7|7186.7|7198.1|7197.1|7200.1|7199.1|7180.4|7179.4|1761
1723118400000|2024-08-08 12:00:00|7198.6|7197.6|7214.6|7213.6|7230.6|7229.6|7180.1|7179.1|4972
1723122000000|2024-08-08 13:00:00|7215.6|7214.6|7232.1|7231.1|7245.1|7244.1|7210.6|7209.6|4747
1723125600000|2024-08-08 14:00:00|7232.6|7231.6|7253.9|7252.9|7258.4|7257.4|7229.9|7228.9|4309
1723129200000|2024-08-08 15:00:00|7254.1|7253.1|7241.6|7239.6|7263.4|7262.4|7236.6|7234.6|7844
1723132800000|2024-08-08 16:00:00|7240.9|7238.9|7241.6|7239.6|7252.1|7250.1|7234.9|7232.9|955
1723136400000|2024-08-08 17:00:00|7242.1|7240.1|7258.1|7256.1|7262.6|7260.6|7234.6|7232.6|735
1723140000000|2024-08-08 18:00:00|7257.9|7255.9|7266.1|7264.1|7272.4|7270.4|7256.1|7254.1|558
1723143600000|2024-08-08 19:00:00|7265.9|7263.9|7264.1|7262.1|7271.9|7269.9|7255.1|7253.1|805
1723147200000|2024-08-08 20:00:00|7265.3|7260.1|7271.6|7267.6|7280.2|7276.2|7264.9|7260.1|0
1723150800000|2024-08-08 21:00:00|7272.4|7268.4|7269.2|7265.2|7272.5|7268.5|7268.7|7264.7|0
1723154400000|2024-08-08 22:00:00|7269.3|7265.3|7271.4|7267.4|7275.2|7271.2|7264.9|7260.9|0
1723158000000|2024-08-08 23:00:00|7271.5|7267.5|7278|7274|7283|7279|7268.7|7264.7|0
1723161600000|2024-08-09 00:00:00|7277.8|7273.8|7266.6|7263.6|7277.8|7273.8|7257.8|7254.8|0
1723165200000|2024-08-09 01:00:00|7266.5|7263.5|7270.7|7267.7|7274.9|7271.9|7265|7262|0
1723168800000|2024-08-09 02:00:00|7270.8|7267.8|7280.9|7277.9|7281.9|7278.9|7267.1|7264.1|0
1723172400000|2024-08-09 03:00:00|7280.6|7277.6|7278.1|7275.1|7281.7|7278.7|7272.3|7269.3|0
1723176000000|2024-08-09 04:00:00|7278|7275|7254.1|7251.1|7281.7|7278.7|7249.2|7246.2|0
1723179600000|2024-08-09 05:00:00|7253.8|7250.8|7261.3|7258.3|7273.1|7270.1|7249.3|7246.3|0
1723183200000|2024-08-09 06:00:00|7262|7259|7264.8|7262.8|7275.6|7273.6|7255.6|7253.6|1426
1723186800000|2024-08-09 07:00:00|7264.3|7263.3|7293.5|7292.5|7293.7|7292.7|7248.3|7247.3|5924
1723190400000|2024-08-09 08:00:00|7294.2|7293.2|7320.2|7319.2|7321.5|7320.5|7290|7289|2899
1723194000000|2024-08-09 09:00:00|7320.5|7319.5|7306|7305|7322|7321|7290.2|7289.2|2962
1723197600000|2024-08-09 10:00:00|7305.7|7304.7|7281.2|7280.2|7305.7|7304.7|7278.7|7277.7|1880
1723201200000|2024-08-09 11:00:00|7281.5|7280.5|7274.2|7273.2|7285.7|7284.7|7265.2|7264.2|1941
1723204800000|2024-08-09 12:00:00|7274.5|7273.5|7254.2|7253.2|7274.5|7273.5|7245.7|7244.7|2587
1723208400000|2024-08-09 13:00:00|7254.5|7253.5|7253.2|7252.2|7256.2|7255.2|7233.2|7232.2|3439
1723212000000|2024-08-09 14:00:00|7253|7252|7269.9|7268.9|7271.4|7270.4|7248.1|7247.1|4463
1723215600000|2024-08-09 15:00:00|7269.6|7268.6|7261.6|7259.6|7279.1|7278.1|7261.6|7259.6|6154
1723219200000|2024-08-09 16:00:00|7262.6|7260.6|7266.6|7264.6|7268.6|7266.6|7256.1|7254.1|744
1723222800000|2024-08-09 17:00:00|7266.9|7264.9|7277.1|7275.1|7293.9|7291.9|7266.1|7264.1|763
1723226400000|2024-08-09 18:00:00|7277.9|7275.9|7280.1|7278.1|7282.1|7280.1|7270.1|7268.1|318
1723230000000|2024-08-09 19:00:00|7279.9|7277.9|7290.1|7288.1|7291.4|7289.4|7276.9|7274.9|478
1723233600000|2024-08-09 20:00:00|7290.3|7286.3|7285.5|7281.5|7292.6|7288.6|7282.4|7278.4|0
1723413600000|2024-08-11 22:00:00|7288.5|7284.5|7283.9|7279.9|7290.6|7286.6|7264.2|7260.2|0
1723417200000|2024-08-11 23:00:00|7284|7280|7290.8|7286.8|7293.5|7289.5|7281.8|7277.8|0
1723420800000|2024-08-12 00:00:00|7290.6|7286.6|7290.9|7287.9|7298|7295|7283.2|7279.2|0
1723424400000|2024-08-12 01:00:00|7289.4|7286.4|7293.4|7290.4|7302.6|7299.6|7283.3|7280.3|0
1723428000000|2024-08-12 02:00:00|7294.1|7291.1|7305.6|7302.6|7307.2|7304.2|7292.6|7289.6|0
1723431600000|2024-08-12 03:00:00|7305.7|7302.7|7302.3|7299.3|7307.1|7304.1|7293.2|7290.2|0
1723435200000|2024-08-12 04:00:00|7301.5|7298.5|7301|7298|7303.8|7300.8|7296.2|7293.2|0
1723438800000|2024-08-12 05:00:00|7299.5|7296.5|7300.1|7297.1|7307.6|7304.6|7294|7291|0
1723442400000|2024-08-12 06:00:00|7301.6|7298.6|7297.9|7295.9|7302.7|7300.7|7284.4|7282.4|1158
1723446000000|2024-08-12 07:00:00|7297.4|7296.4|7297.6|7296.6|7309.2|7308.2|7271.4|7270.4|7371
1723449600000|2024-08-12 08:00:00|7297.3|7296.3|7259.8|7258.8|7303.3|7302.3|7258.6|7257.6|5640
1723453200000|2024-08-12 09:00:00|7259.6|7258.6|7265.3|7264.3|7269.6|7268.6|7250.6|7249.6|14731
1723456800000|2024-08-12 10:00:00|7265.6|7264.6|7266.3|7265.3|7267.1|7266.1|7253.1|7252.1|7044
1723460400000|2024-08-12 11:00:00|7266.6|7265.6|7268.7|7267.7|7276.6|7275.6|7266.1|7265.1|6196
1723464000000|2024-08-12 12:00:00|7268.9|7267.9|7259.9|7258.9|7270.7|7269.7|7257.2|7256.2|1527
1723467600000|2024-08-12 13:00:00|7259.7|7258.7|7239.4|7238.4|7271.9|7270.9|7233.4|7232.4|9937
1723471200000|2024-08-12 14:00:00|7240.4|7239.4|7268.7|7267.7|7270.5|7269.5|7239.2|7238.2|7006
1723474800000|2024-08-12 15:00:00|7269|7268|7264.2|7262.2|7270.5|7269.5|7238.7|7237.7|6188
1723478400000|2024-08-12 16:00:00|7263.7|7261.7|7243.7|7241.7|7265.7|7263.7|7243.7|7241.7|623
1723482000000|2024-08-12 17:00:00|7243.5|7241.5|7243.2|7241.2|7256.7|7254.7|7238.2|7236.2|521
1723485600000|2024-08-12 18:00:00|7243.7|7241.7|7246.2|7244.2|7248.7|7246.7|7241.7|7239.7|241
1723489200000|2024-08-12 19:00:00|7246|7244|7249.2|7247.2|7251|7249|7241.2|7239.2|541
1723492800000|2024-08-12 20:00:00|7252.8|7248.8|7247.7|7243.7|7254.5|7250.5|7245.6|7241.6|8336
1723496400000|2024-08-12 21:00:00|7247.9|7243.9|7249.2|7245.2|7249.6|7245.6|7247.9|7243.9|0
1723500000000|2024-08-12 22:00:00|7249.4|7245.4|7250.8|7246.8|7253.7|7249.7|7249.3|7245.3|0
1723503600000|2024-08-12 23:00:00|7251|7247|7253|7249|7256.3|7252.3|7249|7245|0
1723507200000|2024-08-13 00:00:00|7252.8|7248.8|7267.4|7264.4|7270.5|7267.5|7244.6|7241.6|0
1723510800000|2024-08-13 01:00:00|7265.9|7262.9|7259.8|7256.8|7267.4|7264.4|7255.1|7252.1|0
1723514400000|2024-08-13 02:00:00|7260.6|7257.6|7266|7263|7266|7263|7259|7256|0
1723518000000|2024-08-13 03:00:00|7265.7|7262.7|7264.1|7261.1|7270.3|7267.3|7264.1|7261.1|0
1723521600000|2024-08-13 04:00:00|7265.6|7262.6|7271.1|7268.1|7274.5|7271.5|7263.3|7260.3|0
1723525200000|2024-08-13 05:00:00|7272.6|7269.6|7274.5|7271.5|7278.2|7275.2|7266.5|7263.5|0
1723528800000|2024-08-13 06:00:00|7275|7271|7275.7|7273.7|7282.4|7280.4|7254.9|7252.9|1474
1723532400000|2024-08-13 07:00:00|7275.2|7274.2|7267.8|7266.8|7284.4|7283.4|7261.2|7260.2|13238
1723536000000|2024-08-13 08:00:00|7267.6|7266.6|7257.8|7256.8|7274.1|7273.1|7238.8|7237.8|9090
1723539600000|2024-08-13 09:00:00|7257.6|7256.6|7244.3|7243.3|7261.8|7260.8|7244.1|7243.1|6408
1723543200000|2024-08-13 10:00:00|7244.8|7243.8|7230.3|7229.3|7245.1|7244.1|7221.8|7220.8|4983
1723546800000|2024-08-13 11:00:00|7230.1|7229.1|7230.7|7229.7|7240.8|7239.8|7222.5|7221.5|3290
1723550400000|2024-08-13 12:00:00|7231|7230|7246.2|7245.2|7253.5|7252.5|7227.7|7226.7|4896
1723554000000|2024-08-13 13:00:00|7245.7|7244.7|7249.7|7248.7|7255.5|7254.5|7237.5|7236.5|4114
1723557600000|2024-08-13 14:00:00|7250.2|7249.2|7268.5|7267.5|7269.3|7268.3|7243|7242|9805
1723561200000|2024-08-13 15:00:00|7268.8|7267.8|7268|7266|7280.3|7279.3|7263.8|7261.8|24345
1723564800000|2024-08-13 16:00:00|7267.8|7265.8|7286.5|7284.5|7286.8|7284.8|7266.3|7264.3|733
1723568400000|2024-08-13 17:00:00|7286.8|7284.8|7283.8|7281.8|7286.8|7284.8|7275|7273|427
1723572000000|2024-08-13 18:00:00|7284.3|7282.3|7291.5|7289.5|7292.8|7290.8|7280|7278|240
1723575600000|2024-08-13 19:00:00|7291.3|7289.3|7299.5|7297.5|7303|7301|7290.3|7288.3|921
1723579200000|2024-08-13 20:00:00|7299|7295|7295.6|7291.6|7300.6|7296.6|7293.4|7289.4|59742
1723582800000|2024-08-13 21:00:00|7295.8|7291.8|7296.1|7292.1|7296.5|7292.5|7292.8|7288.8|0
1723586400000|2024-08-13 22:00:00|7296.2|7292.2|7295.9|7291.9|7300.1|7296.1|7293.4|7289.4|0
1723590000000|2024-08-13 23:00:00|7295.8|7291.8|7297.9|7293.9|7299|7295|7294.8|7290.8|0
1723593600000|2024-08-14 00:00:00|7298.2|7294.2|7292|7289|7299.3|7295.3|7290.4|7287.4|0
1723597200000|2024-08-14 01:00:00|7291.9|7288.9|7305.8|7302.8|7307.4|7304.4|7288.9|7285.9|0
1723600800000|2024-08-14 02:00:00|7304.3|7301.3|7289.1|7286.1|7305.8|7302.8|7284.5|7281.5|0
1723604400000|2024-08-14 03:00:00|7289.9|7286.9|7295.1|7292.1|7295.2|7292.2|7287.6|7284.6|0
1723608000000|2024-08-14 04:00:00|7294.4|7291.4|7302.5|7299.5|7306.1|7303.1|7294.4|7291.4|0
1723611600000|2024-08-14 05:00:00|7302.4|7299.4|7303|7300|7312|7309|7296.4|7293.4|0
1723615200000|2024-08-14 06:00:00|7299.3|7296.3|7330.7|7328.7|7339.4|7337.4|7298.5|7295.5|3481
1723618800000|2024-08-14 07:00:00|7330.2|7329.2|7316.7|7315.7|7335.7|7334.7|7316|7315|14154
1723622400000|2024-08-14 08:00:00|7316|7315|7330.2|7329.2|7331.5|7330.5|7306.7|7305.7|5094
1723626000000|2024-08-14 09:00:00|7330|7329|7308.7|7307.7|7332.5|7331.5|7307|7306|13921
1723629600000|2024-08-14 10:00:00|7308.5|7307.5|7304.7|7303.7|7310.2|7309.2|7297.7|7296.7|2162
1723633200000|2024-08-14 11:00:00|7305|7304|7308|7307|7309|7308|7296|7295|5349
1723636800000|2024-08-14 12:00:00|7307.5|7306.5|7317.5|7316.5|7322|7321|7300.3|7299.3|3917
1723640400000|2024-08-14 13:00:00|7317.8|7316.8|7311.8|7310.8|7322.3|7321.3|7307.8|7306.8|5929
1723644000000|2024-08-14 14:00:00|7312|7311|7319.4|7318.4|7323.9|7322.9|7305.2|7304.2|6080
1723647600000|2024-08-14 15:00:00|7319.2|7318.2|7337.7|7335.7|7341.2|7339.2|7318.9|7317.9|16321
1723651200000|2024-08-14 16:00:00|7337.4|7335.4|7331.9|7329.9|7343.9|7341.9|7322.7|7320.7|615
1723654800000|2024-08-14 17:00:00|7331.7|7329.7|7330.4|7328.4|7333.2|7331.2|7324.9|7322.9|191
1723658400000|2024-08-14 18:00:00|7329.9|7327.9|7338.4|7336.4|7339.2|7337.2|7325.2|7323.2|148
1723662000000|2024-08-14 19:00:00|7338.2|7336.2|7338.4|7336.4|7340.7|7338.7|7329.9|7327.9|301
1723665600000|2024-08-14 20:00:00|7339.3|7335.3|7344|7340|7348.2|7344.2|7337.2|7333.2|6834
1723669200000|2024-08-14 21:00:00|7343.7|7339.7|7344.8|7340.8|7346|7342|7343.4|7339.4|0
1723672800000|2024-08-14 22:00:00|7344.7|7340.7|7340.9|7336.9|7345.2|7341.2|7338.4|7334.4|0
1723676400000|2024-08-14 23:00:00|7341.1|7337.1|7338.8|7334.8|7345.7|7341.7|7336.7|7332.7|0
1723680000000|2024-08-15 00:00:00|7339.4|7335.4|7346.4|7343.4|7351|7348|7334|7331|0
1723683600000|2024-08-15 01:00:00|7344.9|7341.9|7351.1|7348.1|7352.5|7349.5|7343.4|7340.4|0
1723687200000|2024-08-15 02:00:00|7352.6|7349.6|7361.3|7358.3|7368.9|7365.9|7348|7345|0
1723690800000|2024-08-15 03:00:00|7359.8|7356.8|7358.3|7355.3|7361.3|7358.3|7355.2|7352.2|0
1723694400000|2024-08-15 04:00:00|7359.8|7356.8|7364.8|7361.8|7365.9|7362.9|7356.8|7353.8|0
1723698000000|2024-08-15 05:00:00|7363.3|7360.3|7355.7|7352.7|7363.3|7360.3|7345.1|7342.1|0
1723701600000|2024-08-15 06:00:00|7356.2|7352.2|7356.2|7354.2|7365.5|7363.5|7342|7340|1070
1723705200000|2024-08-15 07:00:00|7355.7|7354.7|7358.5|7357.5|7363|7362|7342.5|7341.5|4895
1723708800000|2024-08-15 08:00:00|7358.3|7357.3|7340.3|7339.3|7360.3|7359.3|7338.3|7337.3|2813
1723712400000|2024-08-15 09:00:00|7340|7339|7335.3|7334.3|7344.3|7343.3|7334|7333|7326
1723716000000|2024-08-15 10:00:00|7335|7334|7328.5|7327.5|7336|7335|7317.5|7316.5|2505
1723719600000|2024-08-15 11:00:00|7328.3|7327.3|7344|7343|7348|7347|7327|7326|4777
1723723200000|2024-08-15 12:00:00|7343.7|7342.7|7418.2|7417.2|7430.5|7429.5|7339.2|7338.2|4341
1723726800000|2024-08-15 13:00:00|7418.5|7417.5|7433.5|7432.5|7438.5|7437.5|7411.5|7410.5|3918
1723730400000|2024-08-15 14:00:00|7433.7|7432.7|7422.2|7421.2|7435|7434|7409.5|7408.5|4950
1723734000000|2024-08-15 15:00:00|7422.7|7421.7|7432|7430|7436.5|7434.5|7418.2|7417.2|7756
1723737600000|2024-08-15 16:00:00|7431.7|7429.7|7431.7|7429.7|7437.7|7435.7|7426.5|7424.5|1561
1723741200000|2024-08-15 17:00:00|7431.5|7429.5|7437|7435|7438.2|7436.2|7429.5|7427.5|442
1723744800000|2024-08-15 18:00:00|7436.7|7434.7|7432|7430|7437.5|7435.5|7429|7427|371
1723748400000|2024-08-15 19:00:00|7432.2|7430.2|7437.7|7435.7|7439|7437|7427.7|7425.7|681
1723752000000|2024-08-15 20:00:00|7437.2|7433.2|7433|7429|7437.9|7433.9|7429.1|7425.1|1
1723755600000|2024-08-15 21:00:00|7433.8|7429.8|7434.4|7430.4|7434.4|7430.4|7432.5|7428.5|0
1723759200000|2024-08-15 22:00:00|7434.2|7430.2|7441.7|7437.7|7443|7439|7431.9|7427.9|0
1723762800000|2024-08-15 23:00:00|7441.8|7437.8|7442.3|7438.3|7447.1|7443.1|7440.2|7436.2|0
1723766400000|2024-08-16 00:00:00|7442.6|7438.6|7441.8|7438.8|7442.6|7438.8|7431.2|7428.2|0
1723770000000|2024-08-16 01:00:00|7440.3|7437.3|7446.3|7443.3|7449.4|7446.4|7432.7|7429.7|0
1723773600000|2024-08-16 02:00:00|7447|7444|7442|7439|7453.9|7450.9|7442|7439|0
1723777200000|2024-08-16 03:00:00|7440.5|7437.5|7437.6|7434.6|7440.6|7437.6|7434.5|7431.5|0
1723780800000|2024-08-16 04:00:00|7436.1|7433.1|7433.8|7430.8|7438.3|7435.3|7427.8|7424.8|0
1723784400000|2024-08-16 05:00:00|7435.3|7432.3|7448.9|7445.9|7452|7449|7433.8|7430.8|0
1723788000000|2024-08-16 06:00:00|7449.4|7445.4|7443.8|7441.8|7460.3|7458.3|7443.8|7441.8|2128
1723791600000|2024-08-16 07:00:00|7443.3|7442.3|7446.8|7445.8|7448|7447|7424.3|7423.3|6576
1723795200000|2024-08-16 08:00:00|7447.1|7446.1|7441.8|7440.8|7457.6|7456.6|7432.8|7431.8|4292
1723798800000|2024-08-16 09:00:00|7442.3|7441.3|7456.3|7455.3|7461.6|7460.6|7440.1|7439.1|3221
1723802400000|2024-08-16 10:00:00|7456.1|7455.1|7443.8|7442.8|7456.1|7455.1|7435.1|7434.1|2515
1723806000000|2024-08-16 11:00:00|7443.6|7442.6|7434.5|7433.5|7446.8|7445.8|7432.8|7431.8|2018
1723809600000|2024-08-16 12:00:00|7434.8|7433.8|7433.5|7432.5|7437.3|7436.3|7421|7420|3063
1723813200000|2024-08-16 13:00:00|7433.3|7432.3|7433.5|7432.5|7440.5|7439.5|7425.8|7424.8|4187
1723816800000|2024-08-16 14:00:00|7434|7433|7440.5|7439.5|7450|7449|7431.3|7430.3|3408
1723820400000|2024-08-16 15:00:00|7440.3|7439.3|7448.3|7446.3|7453.3|7451.3|7437.8|7436.8|4476
1723824000000|2024-08-16 16:00:00|7448.5|7446.5|7456|7454|7457.8|7455.8|7446.3|7444.3|584
1723827600000|2024-08-16 17:00:00|7456.3|7454.3|7454|7452|7456.3|7454.3|7448|7446|206
1723831200000|2024-08-16 18:00:00|7453.8|7451.8|7456|7454|7456.8|7454.8|7448.5|7446.5|146
1723834800000|2024-08-16 19:00:00|7455.8|7453.8|7453.8|7451.8|7457.5|7455.5|7448|7446|583
1723838400000|2024-08-16 20:00:00|7454|7450|7456.5|7452.5|7458.8|7454.8|7453.2|7449.2|0
1723842000000|2024-08-16 21:00:00|7456.4|7452.4|7456.4|7452.4|7456.4|7452.4|7456.4|7452.4|0
1724018400000|2024-08-18 22:00:00|7462.8|7458.8|7461.4|7457.4|7469.3|7465.3|7458.6|7454.6|0
1724022000000|2024-08-18 23:00:00|7461.5|7457.5|7461.7|7457.7|7466|7462|7457.3|7453.3|0
1724025600000|2024-08-19 00:00:00|7461.8|7457.8|7466.9|7463.9|7471.5|7468.5|7458.8|7454.8|0
1724029200000|2024-08-19 01:00:00|7465.4|7462.4|7463.8|7460.8|7468.4|7465.4|7457.9|7454.9|0
1724032800000|2024-08-19 02:00:00|7465.3|7462.3|7459.3|7456.3|7466.7|7463.7|7456.2|7453.2|0
1724036400000|2024-08-19 03:00:00|7460.1|7457.1|7463.8|7460.8|7467|7464|7459.3|7456.3|0
1724040000000|2024-08-19 04:00:00|7463.9|7460.9|7454.6|7451.6|7464|7461|7450|7447|0
1724043600000|2024-08-19 05:00:00|7456.1|7453.1|7449.6|7446.6|7459.1|7456.1|7446.7|7443.7|0
1724047200000|2024-08-19 06:00:00|7449.7|7446.7|7446.7|7444.7|7462.7|7460.7|7439.7|7437.7|1172
1724050800000|2024-08-19 07:00:00|7446.2|7445.2|7446.3|7445.3|7459.7|7458.7|7444.8|7443.8|3816
1724054400000|2024-08-19 08:00:00|7447.3|7446.3|7460.5|7459.5|7463|7462|7445|7444|1694
1724058000000|2024-08-19 09:00:00|7460.3|7459.3|7473.8|7472.8|7475.8|7474.8|7452|7451|1293
1724061600000|2024-08-19 10:00:00|7474|7473|7474.5|7473.5|7483|7482|7471.5|7470.5|1432
1724065200000|2024-08-19 11:00:00|7474.8|7473.8|7478.6|7477.6|7485.5|7484.5|7472.5|7471.5|839
1724068800000|2024-08-19 12:00:00|7478.9|7477.9|7487.4|7486.4|7491.9|7490.9|7478.9|7477.9|1385
1724072400000|2024-08-19 13:00:00|7487.6|7486.6|7506.9|7505.9|7511.1|7510.1|7485.1|7484.1|2426
1724076000000|2024-08-19 14:00:00|7507.1|7506.1|7511.5|7510.5|7521|7520|7504.1|7503.1|2793
1724079600000|2024-08-19 15:00:00|7511.7|7510.7|7501.2|7499.2|7515|7514|7495|7493|6332
1724083200000|2024-08-19 16:00:00|7501.5|7499.5|7506|7504|7506.7|7504.7|7496.2|7494.2|760
1724086800000|2024-08-19 17:00:00|7505.7|7503.7|7502.7|7500.7|7507.7|7505.7|7502|7500|310
1724090400000|2024-08-19 18:00:00|7502.2|7500.2|7503.7|7501.7|7506|7504|7498.5|7496.5|240
1724094000000|2024-08-19 19:00:00|7503.5|7501.5|7503.7|7501.7|7504.5|7502.5|7498.7|7496.7|663
1724097600000|2024-08-19 20:00:00|7504|7500|7500|7496|7506.2|7502.2|7498.5|7494.5|0
1724101200000|2024-08-19 21:00:00|7500.2|7496.2|7501.1|7497.1|7502|7498|7500|7496|0
1724104800000|2024-08-19 22:00:00|7501.2|7497.2|7505.6|7501.6|7507.5|7503.5|7501.2|7497.2|0
1724108400000|2024-08-19 23:00:00|7505.8|7501.8|7504.4|7500.4|7506.7|7502.7|7503.5|7499.5|0
1724112000000|2024-08-20 00:00:00|7504.6|7500.6|7501.5|7498.5|7505.5|7501.5|7494|7491|0
1724115600000|2024-08-20 01:00:00|7502.2|7499.2|7500.2|7497.2|7504.6|7501.6|7495.4|7492.4|0
1724119200000|2024-08-20 02:00:00|7500.1|7497.1|7508.9|7505.9|7508.9|7505.9|7497.2|7494.2|0
1724122800000|2024-08-20 03:00:00|7508.8|7505.8|7498.2|7495.2|7508.8|7505.8|7496.7|7493.7|0
1724126400000|2024-08-20 04:00:00|7498.3|7495.3|7507.3|7504.3|7507.3|7504.3|7498.2|7495.2|0
1724130000000|2024-08-20 05:00:00|7505.8|7502.8|7507|7504|7510.7|7507.7|7503.9|7500.9|0
1724133600000|2024-08-20 06:00:00|7505.5|7502.5|7516.9|7514.9|7522.9|7520.9|7503.9|7501.9|1057
1724137200000|2024-08-20 07:00:00|7516.4|7515.4|7528.2|7527.2|7528.5|7527.5|7508.2|7507.2|4739
1724140800000|2024-08-20 08:00:00|7528.5|7527.5|7519.5|7518.5|7533|7532|7511.5|7510.5|2340
1724144400000|2024-08-20 09:00:00|7520.2|7519.2|7510|7509|7524.5|7523.5|7507.2|7506.2|1834
1724148000000|2024-08-20 10:00:00|7510.2|7509.2|7510.2|7509.2|7517.5|7516.5|7502|7501|1695
1724151600000|2024-08-20 11:00:00|7510|7509|7510.9|7509.9|7512.5|7511.5|7504.5|7503.5|913
1724155200000|2024-08-20 12:00:00|7510.6|7509.6|7497.6|7496.6|7513.6|7512.6|7494.4|7493.4|1665
1724158800000|2024-08-20 13:00:00|7497.9|7496.9|7507.4|7506.4|7508.9|7507.9|7490.6|7489.6|2379
1724162400000|2024-08-20 14:00:00|7506.1|7505.1|7492.1|7491.1|7507.1|7506.1|7489.4|7488.4|2600
1724166000000|2024-08-20 15:00:00|7492.4|7491.4|7489.4|7487.4|7492.6|7491.6|7481.4|7479.4|5524
1724169600000|2024-08-20 16:00:00|7489.9|7487.9|7476.1|7474.1|7489.9|7487.9|7476.1|7474.1|513
1724173200000|2024-08-20 17:00:00|7476.6|7474.6|7475.9|7473.9|7478.1|7476.1|7468.6|7466.6|398
1724176800000|2024-08-20 18:00:00|7476.1|7474.1|7479.1|7477.1|7486.1|7484.1|7475.1|7473.1|259
1724180400000|2024-08-20 19:00:00|7479.4|7477.4|7478.4|7476.4|7483.9|7481.9|7474.4|7472.4|512
1724184000000|2024-08-20 20:00:00|7477.2|7473.2|7477.3|7473.3|7483.3|7479.3|7477|7473|0
1724187600000|2024-08-20 21:00:00|7477.4|7473.4|7476.4|7472.4|7477.6|7473.6|7475.9|7471.9|0
1724191200000|2024-08-20 22:00:00|7475.6|7471.6|7476.8|7472.8|7478.6|7474.6|7474.4|7470.4|0
1724194800000|2024-08-20 23:00:00|7477.1|7473.1|7476.6|7472.6|7478.8|7474.8|7475.2|7471.2|0
1724198400000|2024-08-21 00:00:00|7476.3|7472.3|7486.2|7483.2|7487.7|7484.7|7473.4|7470.4|0
1724202000000|2024-08-21 01:00:00|7484.7|7481.7|7480.1|7477.1|7487.7|7484.7|7477.2|7474.2|0
1724205600000|2024-08-21 02:00:00|7480.2|7477.2|7486.4|7483.4|7487.9|7484.9|7478.6|7475.6|0
1724209200000|2024-08-21 03:00:00|7487.1|7484.1|7492.4|7489.4|7495.6|7492.6|7487.1|7484.1|0
1724212800000|2024-08-21 04:00:00|7490.9|7487.9|7499.2|7496.2|7499.2|7496.2|7490.9|7487.9|0
1724216400000|2024-08-21 05:00:00|7499.1|7496.1|7489.5|7486.5|7503.5|7500.5|7489.5|7486.5|0
1724220000000|2024-08-21 06:00:00|7488|7485|7487.1|7485.1|7494.8|7492.8|7481.8|7479.8|731
1724223600000|2024-08-21 07:00:00|7486.6|7485.6|7506.9|7505.9|7511.2|7510.2|7484.3|7483.3|3237
1724227200000|2024-08-21 08:00:00|7506.7|7505.7|7503.9|7502.9|7515.7|7514.7|7493.7|7492.7|2282
1724230800000|2024-08-21 09:00:00|7504.2|7503.2|7507.9|7506.9|7518.7|7517.7|7503.7|7502.7|1571
1724234400000|2024-08-21 10:00:00|7507.4|7506.4|7520.2|7519.2|7521.2|7520.2|7503.4|7502.4|1103
1724238000000|2024-08-21 11:00:00|7519.4|7518.4|7523.1|7522.1|7526.1|7525.1|7513.2|7512.2|1437
1724241600000|2024-08-21 12:00:00|7522.8|7521.8|7526.8|7525.8|7529.6|7528.6|7518.1|7517.1|1559
1724245200000|2024-08-21 13:00:00|7526.3|7525.3|7522.3|7521.3|7527.6|7526.6|7511.6|7510.6|2170
1724248800000|2024-08-21 14:00:00|7522.6|7521.6|7515|7514|7532.3|7531.3|7505|7504|3199
1724252400000|2024-08-21 15:00:00|7514.7|7513.7|7522.7|7520.7|7535.5|7533.5|7513.7|7512.7|5044
1724256000000|2024-08-21 16:00:00|7522.5|7520.5|7532.2|7530.2|7533.7|7531.7|7514|7512|809
1724259600000|2024-08-21 17:00:00|7532.5|7530.5|7530.7|7528.7|7534|7532|7528.7|7526.7|364
1724263200000|2024-08-21 18:00:00|7531.2|7529.2|7535.2|7533.2|7538.2|7536.2|7529|7527|784
1724266800000|2024-08-21 19:00:00|7535.5|7533.5|7537.5|7535.5|7539|7537|7528.7|7526.7|754
1724270400000|2024-08-21 20:00:00|7538.7|7534.7|7539.9|7535.9|7542.9|7538.9|7533.6|7529.6|0
1724274000000|2024-08-21 21:00:00|7540|7536|7539.5|7535.5|7540.9|7536.9|7539.1|7535.1|0
1724277600000|2024-08-21 22:00:00|7540.2|7536.2|7542.5|7538.5|7544.6|7540.6|7538.2|7534.2|0
1724281200000|2024-08-21 23:00:00|7542.7|7538.7|7543.6|7539.6|7543.9|7539.9|7540.5|7536.5|0
1724284800000|2024-08-22 00:00:00|7543.3|7539.3|7546|7543|7554|7550|7541.7|7537.7|0
1724288400000|2024-08-22 01:00:00|7547.5|7544.5|7540.9|7537.9|7547.5|7544.5|7539.3|7536.3|0
1724292000000|2024-08-22 02:00:00|7542.4|7539.4|7532.3|7529.3|7542.4|7539.4|7530.8|7527.8|0
1724295600000|2024-08-22 03:00:00|7533.1|7530.1|7527.2|7524.2|7534.6|7531.6|7522.7|7519.7|0
1724299200000|2024-08-22 04:00:00|7528.7|7525.7|7532.4|7529.4|7533.6|7530.6|7527.4|7524.4|0
1724302800000|2024-08-22 05:00:00|7532.3|7529.3|7527.6|7524.6|7532.9|7529.9|7526.1|7523.1|0
1724306400000|2024-08-22 06:00:00|7530.6|7527.6|7525.4|7523.4|7531.6|7529.6|7521.1|7519.1|926
1724310000000|2024-08-22 07:00:00|7524.9|7523.9|7540.8|7539.8|7558.4|7557.4|7523.9|7522.9|3757
1724313600000|2024-08-22 08:00:00|7541.1|7540.1|7553.8|7552.8|7558.1|7557.1|7538.8|7537.8|1840
1724317200000|2024-08-22 09:00:00|7553.6|7552.6|7547.1|7546.1|7570.1|7569.1|7546.6|7545.6|1690
1724320800000|2024-08-22 10:00:00|7546.8|7545.8|7542.8|7541.8|7552.1|7551.1|7538.8|7537.8|1155
1724324400000|2024-08-22 11:00:00|7543.1|7542.1|7540.7|7539.7|7544.1|7543.1|7538.2|7537.2|820
1724328000000|2024-08-22 12:00:00|7540.4|7539.4|7542.9|7541.9|7546.4|7545.4|7534.9|7533.9|1641
1724331600000|2024-08-22 13:00:00|7542.7|7541.7|7547.9|7546.9|7557.4|7556.4|7540.2|7539.2|2378
1724335200000|2024-08-22 14:00:00|7548.2|7547.2|7529.8|7528.8|7549.7|7548.7|7529.3|7528.3|2624
1724338800000|2024-08-22 15:00:00|7529.6|7528.6|7517.1|7515.1|7536.6|7535.6|7510.8|7508.8|5432
1724342400000|2024-08-22 16:00:00|7516.8|7514.8|7520.1|7518.1|7535.6|7533.6|7516.1|7514.1|684
1724346000000|2024-08-22 17:00:00|7519.6|7517.6|7501.3|7499.3|7525.3|7523.3|7499.8|7497.8|550
1724349600000|2024-08-22 18:00:00|7500.8|7498.8|7506.1|7504.1|7516.6|7514.6|7499.1|7497.1|543
1724353200000|2024-08-22 19:00:00|7506.8|7504.8|7506.6|7504.6|7512.6|7510.6|7498.6|7496.6|814
1724356800000|2024-08-22 20:00:00|7506|7502|7509.3|7505.3|7513.1|7509.1|7499.9|7495.9|0
1724360400000|2024-08-22 21:00:00|7509.4|7505.4|7510.3|7506.3|7511.4|7507.4|7509.2|7505.2|0
1724364000000|2024-08-22 22:00:00|7510.4|7506.4|7515|7511|7515.6|7511.6|7509.4|7505.4|0
1724367600000|2024-08-22 23:00:00|7515.1|7511.1|7517.2|7513.2|7517.2|7513.2|7513.6|7509.6|0
1724371200000|2024-08-23 00:00:00|7517.3|7513.3|7513.9|7510.9|7522.5|7519.1|7512.2|7509.2|0
1724374800000|2024-08-23 01:00:00|7513.2|7510.2|7516.1|7513.1|7519.3|7516.3|7511.7|7508.7|0
1724378400000|2024-08-23 02:00:00|7517.6|7514.6|7522.5|7519.5|7524|7521|7513.1|7510.1|0
1724382000000|2024-08-23 03:00:00|7521|7518|7528.5|7525.5|7528.6|7525.6|7521|7518|0
1724385600000|2024-08-23 04:00:00|7530|7527|7531.6|7528.6|7533.2|7530.2|7530|7527|0
1724389200000|2024-08-23 05:00:00|7531.7|7528.7|7531.8|7528.8|7539|7536|7526.3|7523.3|0
1724392800000|2024-08-23 06:00:00|7533.3|7530.3|7540.7|7538.7|7545|7543|7527.5|7525.5|875
1724396400000|2024-08-23 07:00:00|7540.2|7539.2|7537|7536|7560.7|7559.7|7536.5|7535.5|3494
1724400000000|2024-08-23 08:00:00|7536.8|7535.8|7560|7559|7561|7560|7533.5|7532.5|1372
1724403600000|2024-08-23 09:00:00|7560.3|7559.3|7572.5|7571.5|7573.8|7572.8|7553.8|7552.8|1880
1724407200000|2024-08-23 10:00:00|7572.8|7571.8|7571|7570|7575|7574|7564.5|7563.5|1360
1724410800000|2024-08-23 11:00:00|7570|7569|7556.6|7555.6|7572|7571|7556.6|7555.6|1013
1724414400000|2024-08-23 12:00:00|7556.8|7555.8|7553.8|7552.8|7561.1|7560.1|7547.8|7546.8|1110
1724418000000|2024-08-23 13:00:00|7554.1|7553.1|7551.6|7550.6|7558.1|7557.1|7544.3|7543.3|1511
1724421600000|2024-08-23 14:00:00|7551.8|7550.8|7573.6|7572.6|7585.1|7584.1|7551.8|7550.8|4428
1724425200000|2024-08-23 15:00:00|7573.3|7572.3|7567.3|7565.3|7582.1|7580.1|7565.6|7564.3|7106
1724428800000|2024-08-23 16:00:00|7568.1|7566.1|7563.8|7561.8|7568.8|7566.8|7552.8|7550.8|2456
1724432400000|2024-08-23 17:00:00|7564.1|7562.1|7570.6|7568.6|7575.1|7573.1|7562.8|7560.8|421
1724436000000|2024-08-23 18:00:00|7570.3|7568.3|7571.3|7569.3|7573.8|7571.8|7565.8|7563.8|321
1724439600000|2024-08-23 19:00:00|7571.1|7569.1|7583.3|7581.3|7585.3|7583.3|7568.6|7566.6|907
1724443200000|2024-08-23 20:00:00|7585|7581|7580.5|7576.5|7586.3|7582.3|7578.9|7574.9|0
1724446800000|2024-08-23 21:00:00|7580.6|7576.6|7580.6|7576.6|7580.6|7576.6|7580.6|7576.6|0
1724623200000|2024-08-25 22:00:00|7585.7|7581.7|7573.2|7569.2|7590.3|7586.3|7572.6|7568.6|0
1724626800000|2024-08-25 23:00:00|7573.7|7569.7|7577.9|7573.9|7578.2|7574.2|7570.2|7566.2|0
1724630400000|2024-08-26 00:00:00|7578.2|7574.2|7576.8|7573.8|7581.3|7577.3|7558.5|7555.5|0
1724634000000|2024-08-26 01:00:00|7577.6|7574.6|7570.3|7567.3|7578.4|7575.4|7569.3|7566.3|0
1724637600000|2024-08-26 02:00:00|7570.4|7567.4|7564.3|7561.3|7571.9|7568.9|7564.2|7561.2|0
1724641200000|2024-08-26 03:00:00|7565.8|7562.8|7565.5|7562.5|7570.4|7567.4|7562.6|7559.6|0
1724644800000|2024-08-26 04:00:00|7565.6|7562.6|7563.9|7560.9|7567.1|7564.1|7563.9|7560.9|0
1724648400000|2024-08-26 05:00:00|7562.4|7559.4|7571.1|7568.1|7573.1|7570.1|7560.9|7557.9|0
1724652000000|2024-08-26 06:00:00|7571.6|7567.6|7575.9|7573.9|7580.1|7578.1|7565.9|7563.9|1018
1724655600000|2024-08-26 07:00:00|7575.4|7574.4|7584.3|7583.3|7594.4|7593.4|7575.4|7574.4|2541
1724659200000|2024-08-26 08:00:00|7584.1|7583.1|7590.8|7589.8|7596.8|7595.8|7583.3|7582.3|1585
1724662800000|2024-08-26 09:00:00|7590.3|7589.3|7579.8|7578.8|7592.6|7591.6|7577.1|7576.1|918
1724666400000|2024-08-26 10:00:00|7579.6|7578.6|7589.8|7588.8|7591.8|7590.8|7579.3|7578.3|822
1724670000000|2024-08-26 11:00:00|7589.6|7588.6|7598.1|7597.1|7599.1|7598.1|7587.1|7586.1|1028
1724673600000|2024-08-26 12:00:00|7598.3|7597.3|7598.3|7597.3|7598.8|7597.8|7591.8|7590.8|897
1724677200000|2024-08-26 13:00:00|7598.1|7597.1|7606.6|7605.6|7606.6|7605.6|7584.6|7583.6|2292
1724680800000|2024-08-26 14:00:00|7606.8|7605.8|7593.6|7592.6|7609.6|7608.6|7586.1|7585.1|2539
1724684400000|2024-08-26 15:00:00|7593.8|7592.8|7589.3|7587.3|7601.1|7600.1|7588.1|7586.1|3813
1724688000000|2024-08-26 16:00:00|7589.1|7587.1|7598.8|7596.8|7602.1|7600.1|7587.3|7585.3|575
1724691600000|2024-08-26 17:00:00|7599.1|7597.1|7583.8|7581.8|7602.3|7600.3|7581.8|7579.8|451
1724695200000|2024-08-26 18:00:00|7584.1|7582.1|7596.8|7594.8|7598.1|7596.1|7582.3|7580.3|334
1724698800000|2024-08-26 19:00:00|7596.6|7594.6|7595.8|7593.8|7597.8|7595.8|7592.3|7590.3|464
1724702400000|2024-08-26 20:00:00|7597.6|7593.6|7588.1|7584.1|7597.6|7593.6|7585.8|7581.8|0
1724706000000|2024-08-26 21:00:00|7588|7584|7586.6|7582.6|7588.1|7584.1|7585.9|7581.9|0
1724709600000|2024-08-26 22:00:00|7587.2|7583.2|7583.4|7579.4|7591.3|7587.3|7580.1|7576.1|0
1724713200000|2024-08-26 23:00:00|7583.1|7579.1|7589.7|7585.7|7591.1|7587.1|7582.6|7578.6|0
1724716800000|2024-08-27 00:00:00|7590|7586|7594.6|7591.6|7600.9|7597.9|7588.4|7584.4|0
1724720400000|2024-08-27 01:00:00|7593.8|7590.8|7597.7|7594.7|7598.5|7595.5|7591.5|7588.5|0
1724724000000|2024-08-27 02:00:00|7596.2|7593.2|7602.3|7599.3|7605.4|7602.4|7596.2|7593.2|0
1724727600000|2024-08-27 03:00:00|7603.8|7600.8|7602.3|7599.3|7603.8|7600.8|7599.2|7596.2|0
1724731200000|2024-08-27 04:00:00|7600.8|7597.8|7603.8|7600.8|7605.3|7602.3|7599.2|7596.2|0
1724734800000|2024-08-27 05:00:00|7605.3|7602.3|7609.3|7606.3|7610.9|7607.9|7603.7|7600.7|0
1724738400000|2024-08-27 06:00:00|7609.8|7605.8|7598.8|7596.8|7609.8|7606.3|7595.8|7593.8|888
1724742000000|2024-08-27 07:00:00|7598.3|7597.3|7611|7610|7617|7616|7598|7597|4060
1724745600000|2024-08-27 08:00:00|7611.8|7610.8|7625.5|7624.5|7626.8|7625.8|7610.5|7609.5|2198
1724749200000|2024-08-27 09:00:00|7625.8|7624.8|7599.8|7598.8|7626.3|7625.3|7599.3|7598.3|1911
1724752800000|2024-08-27 10:00:00|7599.5|7598.5|7592.8|7591.8|7600.8|7599.8|7586.8|7585.8|1651
1724756400000|2024-08-27 11:00:00|7592.5|7591.5|7597.1|7596.1|7601.8|7600.8|7588.3|7587.3|1497
1724760000000|2024-08-27 12:00:00|7597.4|7596.4|7576.6|7575.6|7597.6|7596.6|7572.4|7571.4|2002
1724763600000|2024-08-27 13:00:00|7576.9|7575.9|7578.9|7577.9|7589.6|7588.6|7570.1|7569.1|3036
1724767200000|2024-08-27 14:00:00|7579.1|7578.1|7579.1|7578.1|7587.4|7586.4|7574.4|7573.4|2238
1724770800000|2024-08-27 15:00:00|7579.4|7578.4|7571.6|7569.6|7582.1|7581.1|7564.4|7562.4|5400
1724774400000|2024-08-27 16:00:00|7571.4|7569.4|7574.1|7572.1|7576.9|7574.9|7567.6|7565.6|569
1724778000000|2024-08-27 17:00:00|7573.9|7571.9|7580.6|7578.6|7583.6|7581.6|7573.1|7571.1|321
1724781600000|2024-08-27 18:00:00|7580.1|7578.1|7578.1|7576.1|7582.9|7580.9|7575.9|7573.9|398
1724785200000|2024-08-27 19:00:00|7578.4|7576.4|7574.9|7572.9|7581.4|7579.4|7574.9|7572.9|457
1724788800000|2024-08-27 20:00:00|7577.1|7573.1|7576.2|7572.2|7580|7576|7574.2|7570.2|0
1724792400000|2024-08-27 21:00:00|7577.3|7573.3|7577.7|7573.7|7578.1|7574.1|7575.6|7571.6|0
1724796000000|2024-08-27 22:00:00|7577.4|7573.4|7569.4|7565.4|7579.2|7575.2|7566|7562|0
1724799600000|2024-08-27 23:00:00|7569.3|7565.3|7568.6|7564.6|7572.6|7568.6|7563.3|7559.3|0
1724803200000|2024-08-28 00:00:00|7568.7|7564.7|7572.3|7569.3|7575|7571.4|7563.1|7560.1|0
1724806800000|2024-08-28 01:00:00|7572.2|7569.2|7575.8|7572.8|7575.8|7572.8|7568|7565|0
1724810400000|2024-08-28 02:00:00|7574.3|7571.3|7580.2|7577.2|7581.7|7578.7|7574.3|7571.3|0
1724814000000|2024-08-28 03:00:00|7581.7|7578.7|7580.2|7577.2|7581.7|7578.7|7578.6|7575.6|0
1724817600000|2024-08-28 04:00:00|7581|7578|7583.3|7580.3|7584.9|7581.9|7580.2|7577.2|0
1724821200000|2024-08-28 05:00:00|7582.6|7579.6|7587.9|7584.9|7589.4|7586.4|7581.7|7578.7|0
1724824800000|2024-08-28 06:00:00|7586.4|7583.4|7586.8|7584.8|7591.6|7589.6|7581.3|7579.3|930
1724828400000|2024-08-28 07:00:00|7586.3|7585.3|7590.4|7589.4|7593.8|7592.8|7579.3|7578.3|4125
1724832000000|2024-08-28 08:00:00|7590.2|7589.2|7590.4|7589.4|7601.4|7600.4|7586.4|7585.4|2139
1724835600000|2024-08-28 09:00:00|7590.7|7589.7|7596.7|7595.7|7597.2|7596.2|7583.4|7582.4|1472
1724839200000|2024-08-28 10:00:00|7597.2|7596.2|7603.4|7602.4|7607.4|7606.4|7594.7|7593.7|1415
1724842800000|2024-08-28 11:00:00|7603.7|7602.7|7606.8|7605.8|7613.2|7612.2|7601.3|7600.3|1285
1724846400000|2024-08-28 12:00:00|7606.5|7605.5|7597|7596|7609.8|7608.8|7594|7593|969
1724850000000|2024-08-28 13:00:00|7596.8|7595.8|7604|7603|7610|7609|7591|7590|2193
1724853600000|2024-08-28 14:00:00|7603.8|7602.8|7592.8|7591.8|7604.5|7603.5|7589.8|7588.8|1843
1724857200000|2024-08-28 15:00:00|7592.3|7591.3|7579.5|7577.5|7592.8|7591.8|7573.3|7571.3|5013
1724860800000|2024-08-28 16:00:00|7579.3|7577.3|7581.3|7579.3|7582.8|7580.8|7570|7568|2715
1724864400000|2024-08-28 17:00:00|7581|7579|7551.5|7549.5|7584.8|7582.8|7551|7549|734
1724868000000|2024-08-28 18:00:00|7552|7550|7573.5|7571.5|7573.8|7571.8|7549.5|7547.5|663
1724871600000|2024-08-28 19:00:00|7572.8|7570.8|7576.3|7574.3|7581.5|7579.5|7568.5|7566.5|721
1724875200000|2024-08-28 20:00:00|7578.3|7574.9|7566.7|7562.7|7582.3|7578.3|7550.8|7546.8|0
1724878800000|2024-08-28 21:00:00|7567|7563|7556.5|7552.5|7568.1|7564.1|7556.5|7552.5|0
1724882400000|2024-08-28 22:00:00|7556.6|7552.6|7549.7|7545.7|7563.3|7559.3|7540.7|7536.7|0
1724886000000|2024-08-28 23:00:00|7549.5|7545.5|7550.9|7546.9|7552.2|7548.2|7547.5|7543.5|0
1724889600000|2024-08-29 00:00:00|7551.2|7547.2|7568.3|7565.3|7572.9|7569.9|7551.2|7547.2|0
1724893200000|2024-08-29 01:00:00|7568.4|7565.4|7560.8|7557.8|7571.4|7568.4|7560.8|7557.8|0
1724896800000|2024-08-29 02:00:00|7559.3|7556.3|7565.5|7562.5|7568.5|7565.5|7557.8|7554.8|0
1724900400000|2024-08-29 03:00:00|7566.2|7563.2|7571.8|7568.8|7571.8|7568.8|7564|7561|0
1724904000000|2024-08-29 04:00:00|7570.3|7567.3|7572.2|7569.2|7576.4|7573.4|7570.3|7567.3|0
1724907600000|2024-08-29 05:00:00|7571.4|7568.4|7576.6|7573.6|7578.1|7575.1|7567.5|7564.5|0
1724911200000|2024-08-29 06:00:00|7577.1|7573.1|7573.4|7571.4|7584.7|7582.7|7572.2|7570.2|1117
1724914800000|2024-08-29 07:00:00|7572.9|7571.9|7604.7|7603.7|7623.2|7622.2|7572.7|7571.7|5683
1724918400000|2024-08-29 08:00:00|7602.7|7601.7|7617|7616|7620.2|7619.2|7599|7598|2583
1724922000000|2024-08-29 09:00:00|7617.2|7616.2|7629.2|7628.2|7639.2|7638.2|7615|7614|2237
1724925600000|2024-08-29 10:00:00|7629.5|7628.5|7629|7628|7634.2|7633.2|7623.2|7622.2|1661
1724929200000|2024-08-29 11:00:00|7628.7|7627.7|7631.2|7630.2|7639.5|7638.5|7622.2|7621.2|1625
1724932800000|2024-08-29 12:00:00|7631|7630|7642.2|7641.2|7645.2|7644.2|7624.5|7623.5|2840
1724936400000|2024-08-29 13:00:00|7642|7641|7622.7|7621.7|7642.7|7641.7|7615.7|7614.7|2343
1724940000000|2024-08-29 14:00:00|7622.5|7621.5|7631.5|7630.5|7640.8|7639.8|7622.5|7621.5|2657
1724943600000|2024-08-29 15:00:00|7632.3|7631.3|7657|7655|7658.8|7656.8|7630.8|7629.8|4958
1724947200000|2024-08-29 16:00:00|7656.8|7654.8|7658.3|7656.3|7663.8|7661.8|7655.5|7653.5|1115
1724950800000|2024-08-29 17:00:00|7658|7656|7650|7648|7658|7656|7642.8|7640.8|1027
1724954400000|2024-08-29 18:00:00|7649.5|7647.5|7621.8|7619.8|7649.5|7647.5|7614.3|7612.3|950
1724958000000|2024-08-29 19:00:00|7621.5|7619.5|7629.8|7627.8|7636.5|7634.5|7617|7615|916
1724961600000|2024-08-29 20:00:00|7630.5|7626.5|7637.8|7633.8|7640.4|7636.4|7630|7626|0
1724965200000|2024-08-29 21:00:00|7638|7634|7638.9|7634.9|7639.7|7635.7|7636.8|7632.8|0
1724968800000|2024-08-29 22:00:00|7639.5|7635.5|7636.6|7632.6|7641.5|7637.5|7632.1|7628.1|0
1724972400000|2024-08-29 23:00:00|7636.4|7632.4|7635.8|7631.8|7638.6|7634.6|7634.9|7630.9|0
1724976000000|2024-08-30 00:00:00|7636|7632|7637.3|7634.3|7643.2|7640.2|7628.1|7624.1|0
1724979600000|2024-08-30 01:00:00|7638.8|7635.8|7641.7|7638.7|7643.3|7640.3|7637.1|7634.1|0
1724983200000|2024-08-30 02:00:00|7640.2|7637.2|7649.3|7646.3|7649.4|7646.4|7640.2|7637.2|0
1724986800000|2024-08-30 03:00:00|7647.8|7644.8|7640.4|7637.4|7649.4|7646.4|7637.3|7634.3|0
1724990400000|2024-08-30 04:00:00|7640.5|7637.5|7642|7639|7643.6|7640.6|7632.9|7629.9|0
1724994000000|2024-08-30 05:00:00|7642.1|7639.1|7646|7643|7654.1|7651.1|7639|7636|0
1724997600000|2024-08-30 06:00:00|7646.5|7642.5|7636.6|7634.6|7649.8|7647.8|7636.6|7634.6|1084
1725001200000|2024-08-30 07:00:00|7636.1|7635.1|7674|7673|7682.7|7681.7|7636.1|7635.1|5727
1725004800000|2024-08-30 08:00:00|7674.5|7673.5|7681.7|7680.7|7683.2|7682.2|7672.2|7671.2|2327
1725008400000|2024-08-30 09:00:00|7682|7681|7693|7692|7694.7|7693.7|7679.5|7678.5|1171
1725012000000|2024-08-30 10:00:00|7686.7|7685.7|7679.7|7678.7|7687.2|7686.2|7673|7672|1795
1725015600000|2024-08-30 11:00:00|7681.2|7680.2|7669.5|7668.5|7683.5|7682.5|7663|7662|1599
1725019200000|2024-08-30 12:00:00|7669.7|7668.7|7660.2|7659.2|7683.7|7682.7|7658.7|7657.7|1987
1725022800000|2024-08-30 13:00:00|7660|7659|7656.2|7655.2|7661.5|7660.5|7650|7649|3515
1725026400000|2024-08-30 14:00:00|7656.5|7655.5|7638.4|7637.4|7662.4|7661.4|7638.2|7637.2|3631
1725030000000|2024-08-30 15:00:00|7638.2|7637.2|7628.4|7626.4|7644.7|7643.7|7626.7|7624.7|8299
1725033600000|2024-08-30 16:00:00|7628.2|7626.2|7624.4|7622.4|7633.4|7631.4|7609.9|7607.9|1193
1725037200000|2024-08-30 17:00:00|7624.7|7622.7|7619.9|7617.9|7628.2|7626.2|7619.4|7617.4|713
1725040800000|2024-08-30 18:00:00|7620.4|7618.4|7628.9|7626.9|7632.4|7630.4|7618.4|7616.4|366
1725044400000|2024-08-30 19:00:00|7628.7|7626.7|7645.2|7643.2|7650.9|7648.9|7624.9|7622.9|726
1725048000000|2024-08-30 20:00:00|7645.1|7641.1|7643.1|7639.1|7647.7|7643.7|7640.1|7636.1|0
1725228000000|2024-09-01 22:00:00|7645.5|7641.5|7639.6|7635.6|7646.4|7642.4|7638.6|7634.6|0
1725231600000|2024-09-01 23:00:00|7639.7|7635.7|7639.3|7635.3|7641.9|7637.9|7638.8|7634.8|0
1725235200000|2024-09-02 00:00:00|7639.6|7635.6|7642.8|7639.8|7644.9|7641.9|7638.4|7634.4|0
1725238800000|2024-09-02 01:00:00|7643|7640|7645.9|7642.9|7646.8|7643.8|7643|7640|0
1725242400000|2024-09-02 02:00:00|7645.6|7642.6|7641.1|7638.1|7645.6|7642.6|7640|7637|0
1725246000000|2024-09-02 03:00:00|7640.9|7637.9|7640|7637|7641.4|7638.4|7637.1|7634.1|0
1725249600000|2024-09-02 04:00:00|7639.8|7636.8|7639.8|7636.8|7640|7637|7635.7|7632.7|0
1725253200000|2024-09-02 05:00:00|7640|7637|7639.2|7636.2|7643.5|7640.5|7639.2|7636.2|0
1725256800000|2024-09-02 06:00:00|7639|7636|7628.6|7626.6|7646.6|7644.6|7619.8|7617.8|1426
1725260400000|2024-09-02 07:00:00|7628.1|7627.1|7600.6|7599.6|7631.8|7630.8|7571.8|7570.8|5724
1725264000000|2024-09-02 08:00:00|7600.3|7599.3|7606.8|7605.8|7615.8|7614.8|7595.3|7594.3|2213
1725267600000|2024-09-02 09:00:00|7607.1|7606.1|7618.6|7617.6|7618.6|7617.6|7602.8|7601.8|1325
1725271200000|2024-09-02 10:00:00|7618.3|7617.3|7610.3|7609.3|7618.6|7617.6|7607.8|7606.8|1194
1725274800000|2024-09-02 11:00:00|7610.8|7609.8|7623.4|7622.4|7624.2|7623.2|7610.8|7609.8|997
1725278400000|2024-09-02 12:00:00|7623.2|7622.2|7632.7|7631.7|7635.7|7634.7|7621.7|7620.7|1622
1725282000000|2024-09-02 13:00:00|7632.4|7631.4|7636.9|7635.9|7643.2|7642.2|7622.9|7621.9|2087
1725285600000|2024-09-02 14:00:00|7636.7|7635.7|7643.7|7642.7|7650.7|7649.7|7631.7|7630.7|1471
1725289200000|2024-09-02 15:00:00|7644|7643|7649.2|7647.2|7651.2|7649.2|7642.2|7641.2|3133
1725292800000|2024-09-02 16:00:00|7649|7647|7650.2|7648.2|7652.2|7650.2|7647.7|7645.7|186
1725296400000|2024-09-02 17:00:00|7650.5|7648.5|7652.2|7650.2|7653.7|7651.7|7649.7|7647.7|100
1725300000000|2024-09-02 18:00:00|7652|7650|7652|7650|7652.7|7650.7|7652|7650|23
1725303600000|2024-09-02 19:00:00|7652.2|7650.2|7651.5|7649.5|7654.2|7652.2|7651.5|7649.5|81
1725307200000|2024-09-02 20:00:00|7652.7|7648.7|7652.7|7648.7|7652.7|7648.7|7652.7|7648.7|0
1725310800000|2024-09-02 21:00:00|7652.5|7648.5|7652.3|7648.3|7652.5|7648.5|7652.3|7648.3|0
1725314400000|2024-09-02 22:00:00|7652.8|7648.8|7648.2|7644.2|7656|7652|7645.7|7641.7|0
1725318000000|2024-09-02 23:00:00|7648.3|7644.3|7642.6|7638.6|7648.3|7644.3|7638.6|7634.6|0
1725321600000|2024-09-03 00:00:00|7643.1|7639.1|7644.2|7641.2|7645.9|7642.9|7640.8|7636.8|0
1725325200000|2024-09-03 01:00:00|7644.4|7641.4|7646.8|7643.8|7648.5|7645.5|7644.2|7641.2|0
1725328800000|2024-09-03 02:00:00|7647|7644|7639.5|7636.5|7647.2|7644.2|7638.8|7635.8|0
1725332400000|2024-09-03 03:00:00|7639.3|7636.3|7641|7638|7641.2|7638.2|7633.6|7630.6|0
1725336000000|2024-09-03 04:00:00|7640.9|7637.9|7639.5|7636.5|7641.3|7638.3|7638.5|7635.5|0
1725339600000|2024-09-03 05:00:00|7639.6|7636.6|7645.3|7642.3|7645.3|7642.3|7639.6|7636.6|0
1725343200000|2024-09-03 06:00:00|7645.4|7642.4|7650|7648|7657|7655|7636.3|7634.3|1387
1725346800000|2024-09-03 07:00:00|7649.5|7648.5|7666.3|7665.3|7674|7673|7646.5|7645.5|4021
1725350400000|2024-09-03 08:00:00|7666.5|7665.5|7654.3|7653.3|7671.8|7670.8|7650.5|7649.5|2384
1725354000000|2024-09-03 09:00:00|7653.5|7652.5|7636.8|7635.8|7654.5|7653.5|7636.8|7635.8|2018
1725357600000|2024-09-03 10:00:00|7637|7636|7630|7629|7639.5|7638.5|7622.5|7621.5|2150
1725361200000|2024-09-03 11:00:00|7630.3|7629.3|7631.2|7630.2|7635|7634|7624.9|7623.9|1341
1725364800000|2024-09-03 12:00:00|7632.4|7631.4|7617.7|7616.7|7635.7|7634.7|7615.7|7614.7|1566
1725368400000|2024-09-03 13:00:00|7617.9|7616.9|7602.7|7601.7|7624.4|7623.4|7592.7|7591.7|3513
1725372000000|2024-09-03 14:00:00|7599.2|7598.2|7567.6|7566.6|7599.2|7598.2|7564.8|7563.8|6815
1725375600000|2024-09-03 15:00:00|7567.3|7566.3|7572.8|7570.8|7587.6|7586.6|7565.8|7564.8|8716
1725379200000|2024-09-03 16:00:00|7572.6|7570.6|7575.8|7573.8|7581.6|7579.6|7572.3|7570.3|976
1725382800000|2024-09-03 17:00:00|7575.6|7573.6|7572.3|7570.3|7585.1|7583.1|7571.8|7569.8|712
1725386400000|2024-09-03 18:00:00|7572.1|7570.1|7556.3|7554.3|7572.3|7570.3|7555.1|7553.1|674
1725390000000|2024-09-03 19:00:00|7556.8|7554.8|7543.6|7541.6|7557.8|7555.8|7530.3|7528.3|1344
1725393600000|2024-09-03 20:00:00|7544.7|7540.7|7540.1|7536.1|7548.9|7544.9|7534.7|7530.7|0
1725397200000|2024-09-03 21:00:00|7540|7536|7538.7|7534.7|7540.1|7536.1|7537.4|7533.4|0
1725400800000|2024-09-03 22:00:00|7540|7536|7537.6|7533.6|7542.3|7538.3|7532.3|7528.3|0
1725404400000|2024-09-03 23:00:00|7537.4|7533.4|7535.9|7531.9|7540|7536|7531.2|7527.2|0
1725408000000|2024-09-04 00:00:00|7536.4|7532.4|7514.7|7511.7|7541.6|7537.6|7513|7510|0
1725411600000|2024-09-04 01:00:00|7514.8|7511.8|7522.6|7519.6|7530.2|7527.2|7511.6|7508.6|0
1725415200000|2024-09-04 02:00:00|7522.8|7519.8|7521.8|7518.8|7529|7526|7519.2|7516.2|0
1725418800000|2024-09-04 03:00:00|7522|7519|7518.5|7515.5|7525.8|7522.8|7515.4|7512.4|0
1725422400000|2024-09-04 04:00:00|7518.7|7515.7|7515.4|7512.4|7524|7521|7514.4|7511.4|0
1725426000000|2024-09-04 05:00:00|7515.3|7512.3|7523|7520|7524.5|7521.5|7513.7|7510.7|0
1725429600000|2024-09-04 06:00:00|7523.3|7520.3|7482.4|7480.4|7524.4|7520.7|7482.4|7480.4|2244
1725433200000|2024-09-04 07:00:00|7481.9|7480.9|7523.8|7522.8|7533.1|7532.1|7481.9|7480.9|11884
1725436800000|2024-09-04 08:00:00|7524.8|7523.8|7510.6|7509.6|7527.8|7526.8|7502.6|7501.6|2583
1725440400000|2024-09-04 09:00:00|7510.3|7509.3|7516.8|7515.8|7525.8|7524.8|7506.3|7505.3|2169
1725444000000|2024-09-04 10:00:00|7517.1|7516.1|7503.8|7502.8|7520.8|7519.8|7501.6|7500.6|1835
1725447600000|2024-09-04 11:00:00|7504.1|7503.1|7492.3|7491.3|7507.8|7506.8|7491.6|7490.6|2065
1725451200000|2024-09-04 12:00:00|7492.1|7491.1|7504.1|7503.1|7506.8|7505.8|7488.8|7487.8|3222
1725454800000|2024-09-04 13:00:00|7502.3|7501.3|7508.3|7507.3|7515.1|7514.1|7494.1|7493.1|4950
1725458400000|2024-09-04 14:00:00|7508.8|7507.8|7518|7517|7518|7517|7480.8|7479.8|5129
1725462000000|2024-09-04 15:00:00|7518.5|7517.5|7491.2|7489.2|7527.5|7526.5|7486.7|7484.7|8687
1725465600000|2024-09-04 16:00:00|7491.5|7489.5|7499.7|7497.7|7504.7|7502.7|7483.5|7481.5|915
1725469200000|2024-09-04 17:00:00|7499.2|7497.2|7489.7|7487.7|7500.2|7498.2|7487.7|7485.7|435
1725472800000|2024-09-04 18:00:00|7490|7488|7485.7|7483.7|7498.5|7496.5|7485.7|7483.7|470
1725476400000|2024-09-04 19:00:00|7485.5|7483.5|7494.2|7492.2|7496.5|7494.5|7482.2|7480.2|900
1725480000000|2024-09-04 20:00:00|7493.8|7489.8|7492.5|7488.5|7494|7490|7484|7480|0
1725483600000|2024-09-04 21:00:00|7491.4|7487.4|7492.6|7488.6|7492.7|7488.7|7491.4|7487.4|0
1725487200000|2024-09-04 22:00:00|7493.7|7489.7|7495.3|7491.3|7497.4|7493.4|7492.6|7488.6|0
1725490800000|2024-09-04 23:00:00|7495.2|7491.2|7491.2|7487.2|7497|7493|7483.4|7479.4|0
1725494400000|2024-09-05 00:00:00|7490.7|7486.7|7501.4|7498.4|7504.2|7501.2|7490.7|7486.7|0
1725498000000|2024-09-05 01:00:00|7501.3|7498.3|7501|7498|7504.2|7501.2|7498.3|7495.3|0
1725501600000|2024-09-05 02:00:00|7500.9|7497.9|7499|7496|7501.9|7498.9|7495.3|7492.3|0
1725505200000|2024-09-05 03:00:00|7498.8|7495.8|7488.8|7485.8|7499.7|7496.7|7487.4|7484.4|0
1725508800000|2024-09-05 04:00:00|7488.6|7485.6|7490.5|7487.5|7492.4|7489.4|7488.1|7485.1|0
1725512400000|2024-09-05 05:00:00|7490.3|7487.3|7493|7490|7497.9|7494.9|7486.4|7483.4|0
1725516000000|2024-09-05 06:00:00|7492.8|7489.8|7472.4|7470.4|7494.5|7490.5|7466.6|7464.6|1257
1725519600000|2024-09-05 07:00:00|7471.9|7470.9|7497.4|7496.4|7498.9|7497.9|7461.4|7460.4|7104
1725523200000|2024-09-05 08:00:00|7497.1|7496.1|7484.6|7483.6|7499.1|7498.1|7479.4|7478.4|2302
1725526800000|2024-09-05 09:00:00|7484.9|7483.9|7460.4|7459.4|7489.9|7488.9|7449.1|7448.1|2602
1725530400000|2024-09-05 10:00:00|7459.9|7458.9|7452.9|7451.9|7469.1|7468.1|7447.6|7446.6|1638
1725534000000|2024-09-05 11:00:00|7452.6|7451.6|7455.1|7454.1|7482.9|7481.9|7439.4|7438.4|4112
1725537600000|2024-09-05 12:00:00|7454.9|7453.9|7460.1|7459.1|7464.6|7463.6|7438.9|7437.9|2607
1725541200000|2024-09-05 13:00:00|7460.9|7459.9|7457.4|7456.4|7463.9|7462.9|7444.1|7443.1|2359
1725544800000|2024-09-05 14:00:00|7457.6|7456.6|7469.2|7468.2|7476.7|7475.7|7453.7|7452.7|4803
1725548400000|2024-09-05 15:00:00|7469.5|7468.5|7421.2|7419.2|7471.2|7470.2|7421.2|7419.2|7047
1725552000000|2024-09-05 16:00:00|7420.7|7418.7|7436.7|7434.7|7440|7438|7417|7415|1163
1725555600000|2024-09-05 17:00:00|7437|7435|7452.2|7450.2|7452.7|7450.7|7429|7427|675
1725559200000|2024-09-05 18:00:00|7452.7|7450.7|7449.7|7447.7|7457.7|7455.7|7447.2|7445.2|437
1725562800000|2024-09-05 19:00:00|7449.5|7447.5|7439.7|7437.7|7449.7|7447.7|7429.7|7427.7|780
1725566400000|2024-09-05 20:00:00|7441.6|7437.6|7438.1|7434.1|7449.4|7445.4|7436.2|7432.2|0
1725570000000|2024-09-05 21:00:00|7438.3|7434.3|7439.7|7435.7|7440.4|7436.4|7436.7|7432.7|0
1725573600000|2024-09-05 22:00:00|7439.8|7435.8|7437.6|7433.6|7440.6|7436.6|7433.7|7429.7|0
1725577200000|2024-09-05 23:00:00|7437.7|7433.7|7437.1|7433.1|7438|7434|7432.6|7428.6|0
1725580800000|2024-09-06 00:00:00|7437.2|7433.2|7424.7|7421.7|7437.9|7433.9|7424.5|7421.5|0
1725584400000|2024-09-06 01:00:00|7424.5|7421.5|7434.2|7431.2|7435.1|7432.1|7417.6|7414.6|0
1725588000000|2024-09-06 02:00:00|7434.4|7431.4|7436.1|7433.1|7437.3|7434.3|7433|7430|0
1725591600000|2024-09-06 03:00:00|7436.2|7433.2|7432.1|7429.1|7438.4|7435.4|7431.6|7428.6|0
1725595200000|2024-09-06 04:00:00|7431.9|7428.9|7435.4|7432.4|7436.6|7433.6|7430.6|7427.6|0
1725598800000|2024-09-06 05:00:00|7435.1|7432.1|7431.7|7428.7|7435.4|7432.4|7424|7421|0
1725602400000|2024-09-06 06:00:00|7431.8|7428.8|7415.6|7413.6|7444.9|7442.9|7415.4|7413.4|1330
1725606000000|2024-09-06 07:00:00|7415.1|7414.1|7416.2|7415.2|7427.4|7426.4|7378.4|7377.4|9361
1725609600000|2024-09-06 08:00:00|7416.4|7415.4|7392.4|7391.4|7425.7|7424.7|7385.2|7384.2|3426
1725613200000|2024-09-06 09:00:00|7392.2|7391.2|7424.9|7423.9|7425.9|7424.9|7389.2|7388.2|2893
1725616800000|2024-09-06 10:00:00|7424.7|7423.7|7406.9|7405.9|7425.9|7424.9|7404.9|7403.9|2199
1725620400000|2024-09-06 11:00:00|7407.7|7406.7|7422.7|7421.7|7423.7|7422.7|7407.2|7406.2|2229
1725624000000|2024-09-06 12:00:00|7422.2|7421.2|7441.2|7440.2|7455.7|7454.7|7412|7411|6104
1725627600000|2024-09-06 13:00:00|7440.7|7439.7|7438.5|7437.5|7468|7467|7431.7|7430.7|4685
1725631200000|2024-09-06 14:00:00|7439|7438|7367.1|7366.1|7443.2|7442.2|7363.1|7362.1|7172
1725634800000|2024-09-06 15:00:00|7367.4|7366.4|7344.6|7342.6|7394.6|7393.6|7336.9|7334.9|11097
1725638400000|2024-09-06 16:00:00|7343.9|7341.9|7344|7340|7377.6|7375.6|7338.6|7336.2|1049
1725642000000|2024-09-06 17:00:00|7344.2|7340.2|7348.9|7344.9|7362|7358|7342.1|7338.1|0
1725645600000|2024-09-06 18:00:00|7349.2|7345.2|7347.3|7343.3|7351.1|7347.1|7338.5|7334.5|0
1725649200000|2024-09-06 19:00:00|7347.5|7343.5|7348.2|7344.2|7360.8|7356.8|7339.7|7335.7|0
1725652800000|2024-09-06 20:00:00|7347.8|7343.8|7331.2|7327.2|7347.8|7343.8|7322.2|7318.2|0
1725832800000|2024-09-08 22:00:00|7339.4|7335.4|7339.5|7335.5|7342.7|7338.7|7332.3|7328.3|0
1725836400000|2024-09-08 23:00:00|7339.4|7335.4|7345.1|7341.1|7347.3|7343.3|7334.9|7330.9|0
1725840000000|2024-09-09 00:00:00|7344.8|7340.8|7351|7348|7355|7352|7344.4|7340.4|0
1725843600000|2024-09-09 01:00:00|7351.1|7348.1|7356.7|7353.7|7358.8|7355.8|7351.1|7348.1|0
1725847200000|2024-09-09 02:00:00|7356.8|7353.8|7357.6|7354.6|7358.8|7355.8|7355|7352|0
1725850800000|2024-09-09 03:00:00|7357.7|7354.7|7361.2|7358.2|7361.7|7358.7|7357.7|7354.7|0
1725854400000|2024-09-09 04:00:00|7361.4|7358.4|7367.1|7364.1|7370.2|7367.2|7361|7358|0
1725858000000|2024-09-09 05:00:00|7367.4|7364.4|7361|7358|7367.4|7364.4|7360|7357|0
1725861600000|2024-09-09 06:00:00|7361.3|7358.3|7371.5|7369.5|7375.3|7373.3|7354.5|7352.5|1645
1725865200000|2024-09-09 07:00:00|7371|7370|7395.7|7394.7|7396.7|7395.7|7370.3|7369.3|5628
1725868800000|2024-09-09 08:00:00|7395.4|7394.4|7394.2|7393.2|7398.7|7397.7|7374.2|7373.2|2190
1725872400000|2024-09-09 09:00:00|7394.4|7393.4|7407.2|7406.2|7416.2|7415.2|7391.4|7390.4|1964
1725876000000|2024-09-09 10:00:00|7406.7|7405.7|7398.4|7397.4|7408.2|7407.2|7390.4|7389.4|1343
1725879600000|2024-09-09 11:00:00|7398.7|7397.7|7398.9|7397.9|7416.9|7415.9|7398.7|7397.7|1135
1725883200000|2024-09-09 12:00:00|7399.2|7398.2|7402.7|7401.7|7405.2|7404.2|7386.2|7385.2|2824
1725886800000|2024-09-09 13:00:00|7402.9|7401.9|7419.2|7418.2|7421.7|7420.7|7392.2|7391.2|3878
1725890400000|2024-09-09 14:00:00|7420.2|7419.2|7424.9|7423.9|7445.9|7444.9|7417.7|7416.7|4293
1725894000000|2024-09-09 15:00:00|7424.6|7423.6|7439.6|7437.6|7441.6|7439.6|7413.1|7412.1|6386
1725897600000|2024-09-09 16:00:00|7439.9|7437.9|7449.6|7447.6|7451.4|7449.4|7437.4|7435.4|802
1725901200000|2024-09-09 17:00:00|7449.9|7447.9|7428.6|7426.6|7452.1|7450.1|7428.6|7426.6|516
1725904800000|2024-09-09 18:00:00|7428.4|7426.4|7428.1|7426.1|7431.1|7429.1|7419.6|7417.6|380
1725908400000|2024-09-09 19:00:00|7428.4|7426.4|7434.4|7432.4|7437.6|7435.6|7425.1|7423.1|776
1725912000000|2024-09-09 20:00:00|7434.1|7430.1|7441.2|7437.2|7444.1|7440.1|7432.2|7428.2|0
1725915600000|2024-09-09 21:00:00|7441.1|7437.1|7442.6|7438.6|7443.4|7439.4|7440.8|7436.8|0
1725919200000|2024-09-09 22:00:00|7443.6|7439.6|7438.7|7434.7|7445.8|7441.8|7438.5|7434.5|0
1725922800000|2024-09-09 23:00:00|7438.9|7434.9|7441.6|7437.6|7443.9|7439.9|7438.7|7434.7|0
1725926400000|2024-09-10 00:00:00|7441.8|7437.8|7436.1|7433.1|7442|7438|7428.9|7425.7|0
1725930000000|2024-09-10 01:00:00|7436.3|7433.3|7437.3|7434.3|7437.7|7434.7|7432|7429|0
1725933600000|2024-09-10 02:00:00|7437|7434|7434.2|7431.2|7437.1|7434.1|7430.4|7427.4|0
1725937200000|2024-09-10 03:00:00|7434.3|7431.3|7431.8|7428.8|7434.6|7431.6|7429.4|7426.4|0
1725940800000|2024-09-10 04:00:00|7431.7|7428.7|7428.4|7425.4|7433.7|7430.7|7424.4|7421.4|0
1725944400000|2024-09-10 05:00:00|7428.6|7425.6|7427.3|7424.3|7432.2|7429.2|7425.2|7422.2|0
1725948000000|2024-09-10 06:00:00|7427.4|7424.4|7414.7|7412.7|7427.7|7424.4|7408.7|7406.7|1002
1725951600000|2024-09-10 07:00:00|7414.2|7413.2|7469.3|7468.3|7470|7469|7406.7|7405.7|5523
1725955200000|2024-09-10 08:00:00|7470.5|7469.5|7447.8|7446.8|7478|7477|7444.5|7443.5|2635
1725958800000|2024-09-10 09:00:00|7447.5|7446.5|7450.8|7449.8|7462.3|7461.3|7423.8|7422.8|2189
1725962400000|2024-09-10 10:00:00|7451.5|7450.5|7440|7439|7457|7456|7434|7433|1589
1725966000000|2024-09-10 11:00:00|7442|7441|7436.8|7435.8|7448.5|7447.5|7422.6|7421.6|2417
1725969600000|2024-09-10 12:00:00|7436.6|7435.6|7441.1|7440.1|7449.1|7448.1|7433.8|7432.8|2138
1725973200000|2024-09-10 13:00:00|7440.6|7439.6|7409.3|7408.3|7441.8|7440.8|7404.6|7403.6|3820
1725976800000|2024-09-10 14:00:00|7408.8|7407.8|7391.3|7390.3|7410.6|7409.6|7385.6|7384.6|7289
1725980400000|2024-09-10 15:00:00|7391.8|7390.8|7380.8|7378.8|7413.6|7412.6|7380.3|7378.3|7800
1725984000000|2024-09-10 16:00:00|7380.6|7378.6|7389.1|7387.1|7392.3|7390.3|7375.6|7373.6|1208
1725987600000|2024-09-10 17:00:00|7388.3|7386.3|7395.3|7393.3|7397.8|7395.8|7386.1|7384.1|814
1725991200000|2024-09-10 18:00:00|7395.6|7393.6|7412.8|7410.8|7413.3|7411.3|7395.6|7393.6|684
1725994800000|2024-09-10 19:00:00|7412.6|7410.6|7420.6|7418.6|7421.6|7419.6|7410.8|7408.8|921
1725998400000|2024-09-10 20:00:00|7419.5|7415.5|7416.8|7412.8|7421.1|7417.1|7413.3|7409.3|0
1726002000000|2024-09-10 21:00:00|7417.1|7413.1|7418.4|7414.4|7418.8|7414.8|7416.3|7412.3|0
1726005600000|2024-09-10 22:00:00|7417.1|7413.1|7417.4|7413.4|7418|7414|7414.9|7410.9|0
1726009200000|2024-09-10 23:00:00|7417.2|7413.2|7415.5|7411.5|7419.5|7415.5|7413.2|7409.2|0
1726012800000|2024-09-11 00:00:00|7415.8|7411.8|7411.9|7408.9|7416.7|7412.7|7409.5|7406.5|0
1726016400000|2024-09-11 01:00:00|7411.7|7408.7|7400.8|7397.8|7415.4|7412.4|7394.3|7391.3|0
1726020000000|2024-09-11 02:00:00|7401.1|7398.1|7403.8|7400.8|7406.8|7403.8|7399|7396|0
1726023600000|2024-09-11 03:00:00|7403.4|7400.4|7394.7|7391.7|7405.8|7402.8|7390.6|7387.6|0
1726027200000|2024-09-11 04:00:00|7394.3|7391.3|7391.3|7388.3|7395.3|7392.3|7388.9|7385.9|0
1726030800000|2024-09-11 05:00:00|7391.1|7388.1|7395|7392|7395.7|7392.7|7385.2|7382.2|0
1726034400000|2024-09-11 06:00:00|7394.3|7391.3|7417.1|7415.1|7428.6|7426.6|7393.4|7390.8|1247
1726038000000|2024-09-11 07:00:00|7416.6|7415.6|7434.4|7433.4|7446.1|7445.1|7415.6|7414.6|5071
1726041600000|2024-09-11 08:00:00|7434.6|7433.6|7416.6|7415.6|7439.9|7438.9|7401.4|7400.4|2357
1726045200000|2024-09-11 09:00:00|7417.6|7416.6|7419.1|7418.1|7424.4|7423.4|7406.4|7405.4|1674
1726048800000|2024-09-11 10:00:00|7418.9|7417.9|7430.1|7429.1|7433.9|7432.9|7417.9|7416.9|1344
1726052400000|2024-09-11 11:00:00|7430.4|7429.4|7427.5|7426.5|7439|7438|7423.4|7422.4|3175
1726056000000|2024-09-11 12:00:00|7427.8|7426.8|7440.8|7439.8|7445.5|7444.5|7406.8|7405.8|3458
1726059600000|2024-09-11 13:00:00|7440.5|7439.5|7407.8|7406.8|7454|7453|7405|7404|6464
1726063200000|2024-09-11 14:00:00|7407.3|7406.3|7384.4|7383.4|7407.5|7406.5|7363.4|7362.4|8136
1726066800000|2024-09-11 15:00:00|7384.2|7383.2|7413.9|7411.9|7419.9|7417.9|7379.9|7378.9|7586
1726070400000|2024-09-11 16:00:00|7414.4|7412.4|7431.9|7429.9|7435.4|7433.4|7412.9|7410.9|1095
1726074000000|2024-09-11 17:00:00|7432.7|7430.7|7443.4|7441.4|7452.7|7450.7|7432.4|7430.4|1041
1726077600000|2024-09-11 18:00:00|7443.2|7441.2|7454.2|7452.2|7464.9|7462.9|7441.4|7439.4|871
1726081200000|2024-09-11 19:00:00|7453.2|7451.2|7464.7|7462.7|7468.2|7466.2|7450.9|7448.9|923
1726084800000|2024-09-11 20:00:00|7458|7454|7460.4|7456.4|7466.4|7462.4|7455|7451|0
1726088400000|2024-09-11 21:00:00|7460.6|7456.6|7459.3|7455.3|7461.1|7457.1|7458.8|7454.8|0
1726092000000|2024-09-11 22:00:00|7460.9|7456.9|7461.7|7457.7|7462.9|7458.9|7456.1|7452.1|0
1726095600000|2024-09-11 23:00:00|7462.1|7458.1|7461.1|7457.1|7462.8|7458.8|7459.2|7455.2|0
1726099200000|2024-09-12 00:00:00|7461.4|7457.4|7462.9|7459.9|7471|7468|7459.4|7455.4|0
1726102800000|2024-09-12 01:00:00|7463.2|7460.2|7469|7466|7471.8|7468.8|7459.9|7456.9|0
1726106400000|2024-09-12 02:00:00|7469.3|7466.3|7470.3|7467.3|7474.7|7471.7|7466.1|7463.1|0
1726110000000|2024-09-12 03:00:00|7470|7467|7477.2|7474.2|7477.7|7474.7|7467.6|7464.6|0
1726113600000|2024-09-12 04:00:00|7477|7474|7480.4|7477.4|7481|7478|7475.8|7472.8|0
1726117200000|2024-09-12 05:00:00|7480|7477|7480.7|7477.7|7483.6|7480.6|7478.4|7475.4|0
1726120800000|2024-09-12 06:00:00|7480.4|7477.4|7475.1|7473.1|7511.1|7509.1|7474.8|7472.8|2327
1726124400000|2024-09-12 07:00:00|7474.6|7473.6|7445.9|7444.9|7487.3|7486.3|7443.1|7442.1|9540
1726128000000|2024-09-12 08:00:00|7445.4|7444.4|7447.6|7446.6|7451.1|7450.1|7435.6|7434.6|4096
1726131600000|2024-09-12 09:00:00|7447.4|7446.4|7464.6|7463.6|7477.1|7476.1|7443.1|7442.1|3084
1726135200000|2024-09-12 10:00:00|7464.4|7463.4|7461.9|7460.9|7475.1|7474.1|7454.9|7453.9|1275
1726138800000|2024-09-12 11:00:00|7462.1|7461.1|7463.9|7462.9|7466.4|7465.4|7452.1|7451.1|3375
1726142400000|2024-09-12 12:00:00|7464.2|7463.2|7442.7|7441.7|7473.7|7472.7|7436.9|7435.9|5112
1726146000000|2024-09-12 13:00:00|7442.4|7441.4|7404.7|7403.7|7449.4|7448.4|7390.4|7389.4|8741
1726149600000|2024-09-12 14:00:00|7404.9|7403.9|7426.3|7425.3|7447.3|7446.3|7397.9|7396.9|8011
1726153200000|2024-09-12 15:00:00|7426|7425|7421|7419|7440.5|7438.5|7419|7417|8594
1726156800000|2024-09-12 16:00:00|7420.8|7418.8|7452.8|7450.8|7454.5|7452.5|7418|7416|1339
1726160400000|2024-09-12 17:00:00|7452.5|7450.5|7467.5|7465.5|7471.5|7469.5|7452|7450|625
1726164000000|2024-09-12 18:00:00|7467|7465|7455|7453|7470|7468|7441|7439|460
1726167600000|2024-09-12 19:00:00|7454.8|7452.8|7459.8|7457.8|7459.8|7457.8|7451.3|7449.3|692
1726171200000|2024-09-12 20:00:00|7462.1|7458.1|7452.5|7448.5|7462.4|7458.4|7450.1|7446.1|0
1726174800000|2024-09-12 21:00:00|7452.2|7448.2|7454|7450|7454.7|7450.7|7451.8|7447.8|0
1726178400000|2024-09-12 22:00:00|7456.4|7452.4|7462.2|7458.2|7463.2|7459.2|7455.2|7451.2|0
1726182000000|2024-09-12 23:00:00|7462|7458|7465.9|7461.9|7469.9|7465.9|7462|7458|0
1726185600000|2024-09-13 00:00:00|7466.2|7462.2|7466.4|7463.4|7470.4|7467.4|7463.4|7460.4|0
1726189200000|2024-09-13 01:00:00|7466.5|7463.5|7462.4|7459.4|7467.4|7464.4|7461.1|7458.1|0
1726192800000|2024-09-13 02:00:00|7462.7|7459.7|7458.4|7455.4|7463.4|7460.4|7457.4|7454.4|0
1726196400000|2024-09-13 03:00:00|7458.7|7455.7|7464.4|7461.4|7465.7|7462.7|7458.4|7455.4|0
1726200000000|2024-09-13 04:00:00|7464.5|7461.5|7464.4|7461.4|7465|7462|7463|7460|0
1726203600000|2024-09-13 05:00:00|7464.5|7461.5|7463.4|7460.4|7474.9|7471.9|7463.4|7460.4|0
1726207200000|2024-09-13 06:00:00|7463.7|7460.7|7439.3|7437.3|7464.9|7460.9|7437.8|7435.8|993
1726210800000|2024-09-13 07:00:00|7438.8|7437.8|7453.9|7452.9|7489.6|7488.6|7435.3|7434.3|4980
1726214400000|2024-09-13 08:00:00|7453.7|7452.7|7451.4|7450.4|7464.4|7463.4|7446.7|7445.7|1996
1726218000000|2024-09-13 09:00:00|7451.2|7450.2|7452.4|7451.4|7468.4|7467.4|7448.7|7447.7|3513
1726221600000|2024-09-13 10:00:00|7452.7|7451.7|7457.9|7456.9|7461.7|7460.7|7450.4|7449.4|988
1726225200000|2024-09-13 11:00:00|7457.7|7456.7|7450|7449|7460.4|7459.4|7441.4|7440.4|1015
1726228800000|2024-09-13 12:00:00|7449.5|7448.5|7455.8|7454.8|7463.5|7462.5|7448|7447|1446
1726232400000|2024-09-13 13:00:00|7456|7455|7468.8|7467.8|7470.8|7469.8|7448.3|7447.3|3273
1726236000000|2024-09-13 14:00:00|7469|7468|7469.4|7468.4|7492.4|7491.4|7465.8|7464.8|5552
1726239600000|2024-09-13 15:00:00|7469.1|7468.1|7466.1|7464.1|7471.9|7470.9|7459.1|7458.1|6645
1726243200000|2024-09-13 16:00:00|7465.9|7463.9|7445.6|7443.6|7466.9|7464.9|7443.9|7441.9|1025
1726246800000|2024-09-13 17:00:00|7445.4|7443.4|7455.6|7453.6|7461.9|7459.9|7444.9|7442.9|556
1726250400000|2024-09-13 18:00:00|7455.4|7453.4|7448.9|7446.9|7460.4|7458.4|7445.6|7443.6|475
1726254000000|2024-09-13 19:00:00|7448.6|7446.6|7462.4|7460.4|7462.6|7460.6|7444.4|7442.4|929
1726257600000|2024-09-13 20:00:00|7463.6|7459.6|7459.3|7455.3|7465.6|7461.6|7457|7453|3000
1726437600000|2024-09-15 22:00:00|7459.9|7455.9|7458.9|7454.9|7462.5|7458.5|7453.6|7449.6|0
1726441200000|2024-09-15 23:00:00|7458.7|7454.7|7467.5|7463.5|7468.9|7464.9|7458.3|7454.3|0
1726444800000|2024-09-16 00:00:00|7467.6|7463.6|7468.2|7465.2|7471.4|7468.4|7463.7|7460.7|0
1726448400000|2024-09-16 01:00:00|7466.7|7463.7|7466.7|7463.7|7468.3|7465.3|7457.6|7454.6|0
1726452000000|2024-09-16 02:00:00|7466.8|7463.8|7471.3|7468.3|7471.3|7468.3|7465.2|7462.2|0
1726455600000|2024-09-16 03:00:00|7469.8|7466.8|7472.8|7469.8|7472.8|7469.8|7468.3|7465.3|0
1726459200000|2024-09-16 04:00:00|7473.1|7470.1|7473|7470|7476|7473|7470|7467|0
1726462800000|2024-09-16 05:00:00|7472.2|7469.2|7465.4|7462.4|7473|7470|7462.2|7459.2|0
1726466400000|2024-09-16 06:00:00|7465.9|7461.9|7435.4|7433.4|7465.9|7462.7|7428.9|7426.9|1353
1726470000000|2024-09-16 07:00:00|7434.9|7433.9|7474.9|7473.9|7475.2|7474.2|7429.7|7428.7|10102
1726473600000|2024-09-16 08:00:00|7474.7|7473.7|7473.9|7472.9|7481.7|7480.7|7465.7|7464.7|6708
1726477200000|2024-09-16 09:00:00|7473.7|7472.7|7458.9|7457.9|7480.2|7479.2|7455.2|7454.2|3236
1726480800000|2024-09-16 10:00:00|7458.7|7457.7|7468.2|7467.2|7474.9|7473.9|7457.4|7456.4|1536
1726484400000|2024-09-16 11:00:00|7468.4|7467.4|7464.5|7463.5|7473.2|7472.2|7461.8|7460.8|1327
1726488000000|2024-09-16 12:00:00|7464.3|7463.3|7454.8|7453.8|7470.8|7469.8|7446.3|7445.3|5590
1726491600000|2024-09-16 13:00:00|7454.5|7453.5|7463|7462|7464|7463|7439|7438|7949
1726495200000|2024-09-16 14:00:00|7463.3|7462.3|7453.1|7452.1|7467.4|7466.4|7444.9|7443.9|9232
1726498800000|2024-09-16 15:00:00|7452.4|7451.4|7459.4|7457.4|7461.9|7459.9|7443.4|7442.4|8487
1726502400000|2024-09-16 16:00:00|7459.6|7457.6|7463.1|7461.1|7465.6|7463.6|7456.6|7454.6|542
1726506000000|2024-09-16 17:00:00|7463.4|7461.4|7473.6|7471.6|7473.6|7471.6|7461.6|7459.6|364
1726509600000|2024-09-16 18:00:00|7473.4|7471.4|7480.6|7478.6|7481.4|7479.4|7470.4|7468.4|433
1726513200000|2024-09-16 19:00:00|7480.9|7478.9|7491.1|7489.1|7491.9|7489.9|7475.1|7473.1|725
1726516800000|2024-09-16 20:00:00|7492.2|7488.2|7485.5|7481.5|7494.3|7490.3|7485.1|7481.1|18785
1726520400000|2024-09-16 21:00:00|7486.1|7482.1|7483.8|7479.8|7486.1|7482.1|7482.9|7478.9|0
1726524000000|2024-09-16 22:00:00|7485.9|7481.9|7490.2|7486.2|7493.2|7489.2|7485.9|7481.9|0
1726527600000|2024-09-16 23:00:00|7490.5|7486.5|7487.2|7483.2|7492.5|7488.5|7486.1|7482.1|0
1726531200000|2024-09-17 00:00:00|7486.6|7482.6|7473.8|7470.8|7489.8|7485.8|7472.3|7469.3|0
1726534800000|2024-09-17 01:00:00|7472.3|7469.3|7478.5|7475.5|7478.5|7475.5|7469.3|7466.3|0
1726538400000|2024-09-17 02:00:00|7477|7474|7477.1|7474.1|7478.7|7475.7|7472.5|7469.5|0
1726542000000|2024-09-17 03:00:00|7477.2|7474.2|7477.1|7474.1|7480.1|7477.1|7474|7471|0
1726545600000|2024-09-17 04:00:00|7478.6|7475.6|7477.4|7474.4|7480.1|7477.1|7474.1|7471.1|0
1726549200000|2024-09-17 05:00:00|7478.9|7475.9|7488|7485|7489.5|7486.5|7477.6|7474.6|0
1726552800000|2024-09-17 06:00:00|7489.5|7486.5|7487.4|7485.4|7504.4|7502.4|7487.4|7485.4|2741
1726556400000|2024-09-17 07:00:00|7486.9|7485.9|7478.2|7477.2|7498.4|7497.4|7473.4|7472.4|21213
1726560000000|2024-09-17 08:00:00|7477.9|7476.9|7491.4|7490.4|7494.7|7493.7|7476.9|7475.9|21865
1726563600000|2024-09-17 09:00:00|7491.2|7490.2|7504.7|7503.7|7510.9|7509.9|7487.4|7486.4|5730
1726567200000|2024-09-17 10:00:00|7504.9|7503.9|7499.2|7498.2|7518.7|7517.7|7498.9|7497.9|5909
1726570800000|2024-09-17 11:00:00|7499.4|7498.4|7505.1|7504.1|7507.6|7506.6|7483.7|7482.7|4461
1726574400000|2024-09-17 12:00:00|7504.6|7503.6|7525.1|7524.1|7525.1|7524.1|7498.6|7497.6|4036
1726578000000|2024-09-17 13:00:00|7524.6|7523.6|7487.4|7486.4|7526.6|7525.6|7486.6|7485.6|8200
1726581600000|2024-09-17 14:00:00|7487.1|7486.1|7489.2|7488.2|7503|7502|7481.4|7480.4|13256
1726585200000|2024-09-17 15:00:00|7490.7|7489.7|7485.7|7483.7|7496|7495|7484.2|7482.2|14848
1726588800000|2024-09-17 16:00:00|7485.5|7483.5|7458.5|7456.5|7487.2|7485.2|7452.2|7450.2|1346
1726592400000|2024-09-17 17:00:00|7459|7457|7470|7468|7473.7|7471.7|7457.2|7455.2|614
1726596000000|2024-09-17 18:00:00|7470.2|7468.2|7469.7|7467.7|7474.2|7472.2|7464.2|7462.2|488
1726599600000|2024-09-17 19:00:00|7469.5|7467.5|7479.2|7477.2|7479.5|7477.5|7465|7463|707
1726603200000|2024-09-17 20:00:00|7479.8|7475.8|7481.4|7477.4|7487.7|7483.7|7479.8|7475.8|42000
1726606800000|2024-09-17 21:00:00|7481.7|7477.7|7481.5|7477.5|7482.2|7478.2|7480.1|7476.1|0
1726610400000|2024-09-17 22:00:00|7482.5|7478.5|7482.7|7478.7|7485|7481|7480.4|7476.4|0
1726614000000|2024-09-17 23:00:00|7482.9|7478.9|7487.2|7483.2|7488.3|7484.3|7480.8|7476.8|0
1726617600000|2024-09-18 00:00:00|7487.3|7483.3|7488.8|7485.8|7491.8|7488.8|7483|7480|0
1726621200000|2024-09-18 01:00:00|7487.3|7484.3|7491.7|7488.7|7495.2|7492.2|7481.8|7478.8|0
1726624800000|2024-09-18 02:00:00|7491|7488|7491.7|7488.7|7496.3|7493.3|7490.2|7487.2|0
1726628400000|2024-09-18 03:00:00|7490.9|7487.9|7485.5|7482.5|7492.4|7489.4|7485.5|7482.5|0
1726632000000|2024-09-18 04:00:00|7485.6|7482.6|7482.7|7479.7|7488.8|7485.8|7479.7|7476.7|0
1726635600000|2024-09-18 05:00:00|7482|7479|7489.3|7486.3|7492.3|7489.3|7478.5|7475.5|0
1726639200000|2024-09-18 06:00:00|7488.6|7485.6|7487.8|7485.8|7495.8|7493.8|7482.5|7480.5|1413
1726642800000|2024-09-18 07:00:00|7487.3|7486.3|7473|7472|7497.3|7496.3|7473|7472|16306
1726646400000|2024-09-18 08:00:00|7472.8|7471.8|7474.5|7473.5|7477|7476|7462.3|7461.3|6060
1726650000000|2024-09-18 09:00:00|7474.3|7473.3|7469.5|7468.5|7474.3|7473.3|7461.5|7460.5|2416
1726653600000|2024-09-18 10:00:00|7470|7469|7452.5|7451.5|7470|7469|7451.8|7450.8|2196
1726657200000|2024-09-18 11:00:00|7451.8|7450.8|7456.6|7455.6|7460.8|7459.8|7447.8|7446.8|3116
1726660800000|2024-09-18 12:00:00|7456.3|7455.3|7465.3|7464.3|7469.6|7468.6|7453.6|7452.6|12287
1726664400000|2024-09-18 13:00:00|7465.6|7464.6|7451.6|7450.6|7468.8|7467.8|7447.8|7446.8|7224
1726668000000|2024-09-18 14:00:00|7452.3|7451.3|7456.2|7455.2|7462.7|7461.7|7439.3|7438.3|4122
1726671600000|2024-09-18 15:00:00|7456.5|7455.5|7438.7|7436.7|7460.7|7459.7|7438.2|7436.2|5451
1726675200000|2024-09-18 16:00:00|7438.5|7436.5|7454.2|7452.2|7455.2|7453.2|7435.5|7433.5|500
1726678800000|2024-09-18 17:00:00|7454.7|7452.7|7472.2|7470.2|7472.2|7470.2|7454.2|7452.2|407
1726682400000|2024-09-18 18:00:00|7478|7476|7470.5|7468.5|7515.7|7513.7|7462.5|7460.5|814
1726686000000|2024-09-18 19:00:00|7470.2|7468.2|7460.2|7458.2|7488.5|7486.5|7456.2|7454.2|977
1726689600000|2024-09-18 20:00:00|7465.8|7461.8|7478.5|7474.5|7486.4|7482.4|7463.3|7459.3|10688
1726693200000|2024-09-18 21:00:00|7478.4|7474.4|7481.6|7477.6|7481.9|7477.9|7477.6|7473.6|0
1726696800000|2024-09-18 22:00:00|7480.5|7476.5|7492.1|7488.1|7497.4|7493.4|7479.8|7475.8|0
1726700400000|2024-09-18 23:00:00|7492.6|7488.6|7510.4|7506.4|7515.1|7511.1|7481.4|7477.4|0
1726704000000|2024-09-19 00:00:00|7510.7|7506.7|7489.6|7486.6|7524.8|7520.8|7487.3|7484.3|0
1726707600000|2024-09-19 01:00:00|7490.3|7487.3|7510.4|7507.4|7510.5|7507.5|7483.8|7480.8|0
1726711200000|2024-09-19 02:00:00|7510.5|7507.5|7528.2|7525.2|7536|7533|7509.6|7506.6|0
1726714800000|2024-09-19 03:00:00|7529.7|7526.7|7535.5|7532.5|7535.5|7532.5|7520.5|7517.5|0
1726718400000|2024-09-19 04:00:00|7536.3|7533.3|7528.5|7525.5|7538.4|7535.4|7526.1|7523.1|0
1726722000000|2024-09-19 05:00:00|7527|7524|7519.8|7516.8|7528.5|7525.5|7509.9|7506.9|0
1726725600000|2024-09-19 06:00:00|7518.3|7515.3|7544.8|7542.8|7550|7548|7511.5|7509.5|1444
1726729200000|2024-09-19 07:00:00|7544.3|7543.3|7537|7536|7564.5|7563.5|7520.8|7519.8|8593
1726732800000|2024-09-19 08:00:00|7535.3|7534.3|7572.5|7571.5|7573.5|7572.5|7530.5|7529.5|4016
1726736400000|2024-09-19 09:00:00|7572.8|7571.8|7584.8|7583.8|7593|7592|7568.3|7567.3|5480
1726740000000|2024-09-19 10:00:00|7584.5|7583.5|7595.3|7594.3|7600.1|7599.1|7582|7581|2860
1726743600000|2024-09-19 11:00:00|7595.6|7594.6|7593.5|7592.5|7601|7600|7584.3|7583.3|2295
1726747200000|2024-09-19 12:00:00|7594|7593|7589.5|7588.5|7602.2|7601.2|7588.2|7587.2|3596
1726750800000|2024-09-19 13:00:00|7590.7|7589.7|7587.7|7586.7|7605.5|7604.5|7575|7574|6867
1726754400000|2024-09-19 14:00:00|7587.5|7586.5|7586.2|7585.2|7594|7593|7575.5|7574.5|4605
1726758000000|2024-09-19 15:00:00|7587|7586|7619.5|7617.5|7625|7623|7585.7|7584.7|10383
1726761600000|2024-09-19 16:00:00|7619.2|7617.2|7625|7623|7628|7626|7615.7|7613.7|1338
1726765200000|2024-09-19 17:00:00|7624.7|7622.7|7638.7|7636.7|7638.7|7636.7|7624.5|7622.5|701
1726768800000|2024-09-19 18:00:00|7638.5|7636.5|7634.5|7632.5|7639|7637|7626.5|7624.5|376
1726772400000|2024-09-19 19:00:00|7634|7632|7624.7|7622.7|7636|7634|7615.2|7613.2|1631
1726776000000|2024-09-19 20:00:00|7626.2|7622.2|7620.6|7616.6|7626.2|7622.2|7618.2|7614.2|0
1726779600000|2024-09-19 21:00:00|7620.5|7616.5|7621.2|7617.2|7622.5|7618.5|7619.9|7615.9|0
1726783200000|2024-09-19 22:00:00|7621.3|7617.3|7617.7|7613.7|7624|7620|7613.3|7609.3|0
1726786800000|2024-09-19 23:00:00|7617.4|7613.4|7615.1|7611.1|7621.1|7617.1|7613.9|7609.9|0
1726790400000|2024-09-20 00:00:00|7614.8|7610.8|7611.4|7608.4|7616.7|7612.9|7605.5|7602|0
1726794000000|2024-09-20 01:00:00|7612.2|7609.2|7610.4|7607.4|7614.5|7611.5|7607|7604|0
1726797600000|2024-09-20 02:00:00|7609.7|7606.7|7602.8|7599.8|7616.4|7613.4|7602.7|7599.7|0
1726801200000|2024-09-20 03:00:00|7604.3|7601.3|7606|7603|7607.5|7604.5|7596.8|7593.8|0
1726804800000|2024-09-20 04:00:00|7605.3|7602.3|7603.6|7600.6|7607.7|7604.7|7597.1|7594.1|0
1726808400000|2024-09-20 05:00:00|7603.5|7600.5|7600|7597|7603.5|7600.5|7591.2|7588.2|0
1726812000000|2024-09-20 06:00:00|7600.7|7597.7|7603|7601|7619.5|7617.5|7600|7596.5|1828
1726815600000|2024-09-20 07:00:00|7602.5|7601.5|7579.7|7578.7|7604.7|7603.7|7568.7|7567.7|8339
1726819200000|2024-09-20 08:00:00|7580.5|7579.5|7549.3|7548.3|7581.7|7580.7|7535.8|7534.8|6078
1726822800000|2024-09-20 09:00:00|7549|7548|7554|7553|7562|7561|7543.5|7542.5|4458
1726826400000|2024-09-20 10:00:00|7555.3|7554.3|7565.3|7564.3|7570|7569|7546|7545|2497
1726830000000|2024-09-20 11:00:00|7564.8|7563.8|7557.3|7556.3|7570.3|7569.3|7549.6|7548.6|1895
1726833600000|2024-09-20 12:00:00|7557.6|7556.6|7551.3|7550.3|7564.3|7563.3|7551.1|7550.1|1791
1726837200000|2024-09-20 13:00:00|7551.1|7550.1|7520.8|7519.8|7553.1|7552.1|7519.6|7518.6|4835
1726840800000|2024-09-20 14:00:00|7521.1|7520.1|7514.2|7513.2|7531.5|7530.5|7503.2|7502.2|5465
1726844400000|2024-09-20 15:00:00|7514|7513|7502.4|7500.4|7519.2|7518.2|7498.4|7496.4|10921
1726848000000|2024-09-20 16:00:00|7502.2|7500.2|7499.2|7497.2|7502.7|7500.7|7490.4|7488.4|1550
1726851600000|2024-09-20 17:00:00|7498.9|7496.9|7503.2|7501.2|7508.2|7506.2|7496.9|7494.9|706
1726855200000|2024-09-20 18:00:00|7503.4|7501.4|7503.4|7501.4|7505.9|7503.9|7491.4|7489.4|750
1726858800000|2024-09-20 19:00:00|7503.2|7501.2|7505.2|7503.2|7511.7|7509.7|7500.2|7498.2|1508
1726862400000|2024-09-20 20:00:00|7506.2|7502.2|7501.7|7497.7|7507.8|7503.8|7495.4|7491.4|0
1727042400000|2024-09-22 22:00:00|7504.6|7500.6|7511.1|7507.1|7512.2|7508.2|7501|7497|0
1727046000000|2024-09-22 23:00:00|7510.8|7506.8|7515.6|7511.6|7517.2|7513.2|7508.1|7504.1|0
1727049600000|2024-09-23 00:00:00|7515.9|7511.9|7533.1|7530.1|7533.1|7530.1|7510.9|7506.9|0
1727053200000|2024-09-23 01:00:00|7532.3|7529.3|7538.2|7535.2|7545.8|7542.8|7530|7527|0
1727056800000|2024-09-23 02:00:00|7536.7|7533.7|7540.8|7537.8|7544.2|7541.2|7535.9|7532.9|0
1727060400000|2024-09-23 03:00:00|7540.1|7537.1|7535.7|7532.7|7543.2|7540.2|7535.7|7532.7|0
1727064000000|2024-09-23 04:00:00|7536.5|7533.5|7541.4|7538.4|7546.4|7543.4|7536.5|7533.5|0
1727067600000|2024-09-23 05:00:00|7542.1|7539.1|7524.3|7521.3|7544.4|7541.4|7524.3|7521.3|0
1727071200000|2024-09-23 06:00:00|7524.2|7521.2|7499|7497|7531.7|7529.7|7498.7|7496.7|1377
1727074800000|2024-09-23 07:00:00|7498.5|7497.5|7487.3|7486.3|7502.5|7501.5|7460|7459|7309
1727078400000|2024-09-23 08:00:00|7487.8|7486.8|7476|7475|7492.5|7491.5|7455.8|7454.8|3725
1727082000000|2024-09-23 09:00:00|7477|7476|7475.8|7474.8|7481.5|7480.5|7457.5|7456.5|2001
1727085600000|2024-09-23 10:00:00|7476|7475|7475.8|7474.8|7483.5|7482.5|7474.3|7473.3|1643
1727089200000|2024-09-23 11:00:00|7476|7475|7487.3|7486.3|7488.3|7487.3|7472.8|7471.8|1188
1727092800000|2024-09-23 12:00:00|7486.6|7485.6|7498.1|7497.1|7500.6|7499.6|7484.6|7483.6|2257
1727096400000|2024-09-23 13:00:00|7497.8|7496.8|7512.8|7511.8|7521.6|7520.6|7495.3|7494.3|3831
1727100000000|2024-09-23 14:00:00|7512.6|7511.6|7504.1|7503.1|7516.1|7515.1|7486.4|7485.4|3585
1727103600000|2024-09-23 15:00:00|7504.4|7503.4|7511.1|7509.1|7518.1|7516.1|7493.4|7492.4|6047
1727107200000|2024-09-23 16:00:00|7510.9|7508.9|7509.1|7507.1|7510.9|7508.9|7498.4|7496.4|798
1727110800000|2024-09-23 17:00:00|7508.9|7506.9|7522.1|7520.1|7522.6|7520.6|7505.1|7503.1|501
1727114400000|2024-09-23 18:00:00|7521.9|7519.9|7522.4|7520.4|7523.9|7521.9|7516.6|7514.6|276
1727118000000|2024-09-23 19:00:00|7521.6|7519.6|7528.1|7526.1|7528.4|7526.4|7520.1|7518.1|472
1727121600000|2024-09-23 20:00:00|7528.9|7524.9|7526.9|7522.9|7530.9|7526.9|7524.6|7520.6|0
1727125200000|2024-09-23 21:00:00|7526.8|7522.8|7526.1|7522.1|7527.1|7523.1|7526|7522|0
1727128800000|2024-09-23 22:00:00|7525.8|7521.8|7522.1|7518.1|7527.1|7523.1|7521.5|7517.5|0
1727132400000|2024-09-23 23:00:00|7522.4|7518.4|7525|7521|7526.4|7522.4|7520.6|7516.6|0
1727136000000|2024-09-24 00:00:00|7524.7|7520.7|7521.5|7518.5|7532|7529|7515.5|7512.5|0
1727139600000|2024-09-24 01:00:00|7521.6|7518.6|7526.9|7523.9|7542.4|7539.4|7521.5|7518.5|0
1727143200000|2024-09-24 02:00:00|7528.4|7525.4|7521|7518|7529.9|7526.9|7517.9|7514.9|0
1727146800000|2024-09-24 03:00:00|7521.1|7518.1|7525|7522|7526.6|7523.6|7520.5|7517.5|0
1727150400000|2024-09-24 04:00:00|7525.1|7522.1|7540.3|7537.3|7544.8|7541.8|7523.6|7520.6|0
1727154000000|2024-09-24 05:00:00|7541|7538|7554.6|7551.6|7554.6|7551.6|7540.3|7537.3|0
1727157600000|2024-09-24 06:00:00|7551.6|7548.6|7608.6|7606.6|7608.8|7606.8|7551.6|7548.1|2714
1727161200000|2024-09-24 07:00:00|7608.1|7607.1|7611.5|7610.5|7625.1|7624.1|7584.3|7583.3|7082
1727164800000|2024-09-24 08:00:00|7610.8|7609.8|7627|7626|7635|7634|7608.5|7607.5|6176
1727168400000|2024-09-24 09:00:00|7626.8|7625.8|7632.5|7631.5|7633|7632|7609.3|7608.3|3029
1727172000000|2024-09-24 10:00:00|7632.3|7631.3|7627.3|7626.3|7635.3|7634.3|7620.3|7619.3|2363
1727175600000|2024-09-24 11:00:00|7627|7626|7593.8|7592.8|7628.5|7627.5|7591.8|7590.8|1973
1727179200000|2024-09-24 12:00:00|7594|7593|7602|7601|7605.3|7604.3|7585.5|7584.5|1903
1727182800000|2024-09-24 13:00:00|7601.8|7600.8|7601.5|7600.5|7612.5|7611.5|7592|7591|2273
1727186400000|2024-09-24 14:00:00|7602|7601|7594.9|7593.9|7602.3|7601.3|7575.4|7574.4|3639
1727190000000|2024-09-24 15:00:00|7594.6|7593.6|7602.4|7600.4|7606.4|7605.4|7592.4|7590.4|8029
1727193600000|2024-09-24 16:00:00|7602.6|7600.6|7591.1|7589.1|7605.1|7603.1|7590.1|7588.1|837
1727197200000|2024-09-24 17:00:00|7590.6|7588.6|7590.1|7588.1|7600.6|7598.6|7589.1|7587.1|519
1727200800000|2024-09-24 18:00:00|7590.6|7588.6|7593.1|7591.1|7594.6|7592.6|7585.1|7583.1|583
1727204400000|2024-09-24 19:00:00|7592.9|7590.9|7595.9|7593.9|7596.6|7594.6|7590.4|7588.4|473
1727208000000|2024-09-24 20:00:00|7595.4|7591.4|7596.3|7592.3|7597.3|7593.3|7590.6|7586.6|0
1727211600000|2024-09-24 21:00:00|7596.1|7592.1|7597.4|7593.4|7597.6|7593.6|7596.1|7592.1|0
1727215200000|2024-09-24 22:00:00|7597.6|7593.6|7597.6|7593.6|7599.6|7595.6|7595|7591|0
1727218800000|2024-09-24 23:00:00|7597.3|7593.3|7596.5|7592.5|7599.1|7595.1|7595.9|7591.9|0
1727222400000|2024-09-25 00:00:00|7596.8|7592.8|7584.8|7581.8|7597.3|7593.3|7583.3|7580.3|0
1727226000000|2024-09-25 01:00:00|7584.1|7581.1|7575.4|7572.4|7589.2|7586.2|7572.4|7569.4|0
1727229600000|2024-09-25 02:00:00|7576.1|7573.1|7569.6|7566.6|7578.4|7575.4|7568.1|7565.1|0
1727233200000|2024-09-25 03:00:00|7569.5|7566.5|7568.3|7565.3|7575.8|7572.8|7565.2|7562.2|0
1727236800000|2024-09-25 04:00:00|7569|7566|7568|7565|7571.8|7568.8|7565.5|7562.5|0
1727240400000|2024-09-25 05:00:00|7567.2|7564.2|7560.7|7557.7|7575.7|7572.7|7556.2|7553.2|0
1727244000000|2024-09-25 06:00:00|7561.5|7558.5|7548.7|7546.7|7573.4|7571.4|7542.7|7540.7|1801
1727247600000|2024-09-25 07:00:00|7548.2|7547.2|7583.2|7582.2|7583.9|7582.9|7541.7|7540.7|5532
1727251200000|2024-09-25 08:00:00|7583.4|7582.4|7569|7568|7584.4|7583.4|7556.2|7555.2|3289
1727254800000|2024-09-25 09:00:00|7568.7|7567.7|7576.2|7575.2|7578.5|7577.5|7556.2|7555.2|1977
1727258400000|2024-09-25 10:00:00|7576.5|7575.5|7587|7586|7587.7|7586.7|7573.5|7572.5|2019
1727262000000|2024-09-25 11:00:00|7587.2|7586.2|7591.8|7590.8|7593.6|7592.6|7581.1|7580.1|1451
1727265600000|2024-09-25 12:00:00|7592.1|7591.1|7586.6|7585.6|7597.6|7596.6|7585.3|7584.3|1603
1727269200000|2024-09-25 13:00:00|7586.8|7585.8|7556.8|7555.8|7589.6|7588.6|7548.8|7547.8|4774
1727272800000|2024-09-25 14:00:00|7557.1|7556.1|7560.8|7559.8|7569.6|7568.6|7550.6|7549.6|3320
1727276400000|2024-09-25 15:00:00|7561.1|7560.1|7570.6|7568.6|7570.8|7568.8|7558.6|7557.6|7193
1727280000000|2024-09-25 16:00:00|7570.8|7568.8|7561.6|7559.6|7572.8|7570.8|7561.1|7559.1|749
1727283600000|2024-09-25 17:00:00|7561.8|7559.8|7561.8|7559.8|7565.8|7563.8|7551.1|7549.1|762
1727287200000|2024-09-25 18:00:00|7561.6|7559.6|7561.6|7559.6|7565.3|7563.3|7557.1|7555.1|354
1727290800000|2024-09-25 19:00:00|7561.3|7559.3|7558.8|7556.8|7563.8|7561.8|7554.3|7552.3|837
1727294400000|2024-09-25 20:00:00|7559.5|7555.5|7562.8|7558.8|7563.9|7559.9|7555.7|7551.7|0
1727298000000|2024-09-25 21:00:00|7562.4|7558.4|7563.5|7559.5|7563.9|7559.9|7561|7557|0
1727301600000|2024-09-25 22:00:00|7563.4|7559.4|7565.6|7561.6|7567.8|7563.8|7559.5|7555.5|0
1727305200000|2024-09-25 23:00:00|7565.7|7561.7|7573.9|7569.9|7576.3|7572.3|7564.4|7560.4|0
1727308800000|2024-09-26 00:00:00|7574.5|7570.5|7586.9|7583.9|7595.5|7592.5|7574.5|7570.5|0
1727312400000|2024-09-26 01:00:00|7586.2|7583.2|7600.3|7597.3|7600.5|7597.5|7582|7579|0
1727316000000|2024-09-26 02:00:00|7599.5|7596.5|7598.3|7595.3|7603.1|7600.1|7595.6|7592.6|0
1727319600000|2024-09-26 03:00:00|7599.8|7596.8|7606.8|7603.8|7611.1|7608.1|7596.6|7593.6|0
1727323200000|2024-09-26 04:00:00|7605.3|7602.3|7605.9|7602.9|7608.9|7605.9|7602.2|7599.2|0
1727326800000|2024-09-26 05:00:00|7605.2|7602.2|7629.9|7626.9|7638.5|7635.5|7602.9|7599.9|0
1727330400000|2024-09-26 06:00:00|7630.4|7626.4|7649.4|7647.4|7654.9|7652.9|7627.9|7625.9|2489
1727334000000|2024-09-26 07:00:00|7648.9|7647.9|7689.4|7688.4|7691.4|7690.4|7648.9|7647.9|10616
1727337600000|2024-09-26 08:00:00|7689.6|7688.6|7688.1|7687.1|7708.9|7707.9|7683.4|7682.4|7357
1727341200000|2024-09-26 09:00:00|7687.9|7686.9|7670.9|7669.9|7688.4|7687.4|7666.9|7665.9|3805
1727344800000|2024-09-26 10:00:00|7670.6|7669.6|7683.6|7682.6|7686.6|7685.6|7667.4|7666.4|3209
1727348400000|2024-09-26 11:00:00|7683.1|7682.1|7688.9|7687.9|7689.6|7688.6|7675.9|7674.9|1758
1727352000000|2024-09-26 12:00:00|7689.1|7688.1|7715.6|7714.6|7718.1|7717.1|7680.4|7679.4|5000
1727355600000|2024-09-26 13:00:00|7715.9|7714.9|7731.6|7730.6|7739.6|7738.6|7715.6|7714.6|6591
1727359200000|2024-09-26 14:00:00|7731.4|7730.4|7706.5|7705.5|7738.4|7737.4|7697.2|7696.2|4594
1727362800000|2024-09-26 15:00:00|7706.2|7705.2|7749.2|7747.2|7752.5|7750.5|7704.2|7703.2|9107
1727366400000|2024-09-26 16:00:00|7749|7747|7754.7|7752.7|7757|7755|7746.7|7744.7|1150
1727370000000|2024-09-26 17:00:00|7754.5|7752.5|7764.2|7762.2|7764.5|7762.5|7748.5|7746.5|910
1727373600000|2024-09-26 18:00:00|7763.7|7761.7|7763.5|7761.5|7771|7769|7759.7|7757.7|572
1727377200000|2024-09-26 19:00:00|7762.5|7760.5|7760.5|7758.5|7766.2|7764.2|7756.5|7754.5|1034
1727380800000|2024-09-26 20:00:00|7760.8|7756.8|7760|7756|7762.7|7758.7|7756.8|7752.8|0
1727384400000|2024-09-26 21:00:00|7759.9|7755.9|7759.8|7755.8|7760.7|7756.7|7759.6|7755.6|0
1727388000000|2024-09-26 22:00:00|7760.2|7756.2|7768|7764|7773.8|7769.8|7759.9|7755.9|0
1727391600000|2024-09-26 23:00:00|7767.9|7763.9|7763.1|7759.1|7768.5|7764.5|7759.4|7755.4|0
1727395200000|2024-09-27 00:00:00|7763.4|7759.4|7764|7761|7767|7764|7754.8|7751.1|0
1727398800000|2024-09-27 01:00:00|7765.5|7762.5|7743.1|7740.1|7765.6|7762.6|7743.1|7740.1|0
1727402400000|2024-09-27 02:00:00|7742.4|7739.4|7741.2|7738.2|7744.1|7741.1|7735.2|7732.2|0
1727406000000|2024-09-27 03:00:00|7741.3|7738.3|7754.8|7751.8|7754.8|7751.8|7735.2|7732.2|0
1727409600000|2024-09-27 04:00:00|7755.6|7752.6|7767.8|7764.8|7768.5|7765.5|7755.6|7752.6|0
1727413200000|2024-09-27 05:00:00|7768.5|7765.5|7753.8|7750.8|7770.2|7767.2|7749.1|7746.1|0
1727416800000|2024-09-27 06:00:00|7755.3|7752.3|7753.7|7751.7|7768.2|7766.2|7741.5|7739.5|2260
1727420400000|2024-09-27 07:00:00|7753.2|7752.2|7752|7751|7778.5|7777.5|7742.2|7741.2|7511
1727424000000|2024-09-27 08:00:00|7752.2|7751.2|7751.2|7750.2|7769.2|7768.2|7744.5|7743.5|2757
1727427600000|2024-09-27 09:00:00|7751.5|7750.5|7774.2|7773.2|7779.2|7778.2|7751.2|7750.2|3238
1727431200000|2024-09-27 10:00:00|7773.7|7772.7|7761.2|7760.2|7781.2|7780.2|7756|7755|2158
1727434800000|2024-09-27 11:00:00|7761|7760|7774.4|7773.4|7775.7|7774.7|7758.7|7757.7|3825
1727438400000|2024-09-27 12:00:00|7774.2|7773.2|7777.7|7776.7|7790.9|7789.9|7770.7|7769.7|2056
1727442000000|2024-09-27 13:00:00|7777.4|7776.4|7786.7|7785.7|7788.9|7787.9|7769.9|7768.9|4002
1727445600000|2024-09-27 14:00:00|7786.4|7785.4|7803.9|7802.9|7805.6|7804.6|7781.2|7780.2|3617
1727449200000|2024-09-27 15:00:00|7804.1|7803.1|7786.1|7784.1|7804.6|7803.6|7785.9|7783.9|7375
1727452800000|2024-09-27 16:00:00|7784.6|7782.6|7777.6|7775.6|7784.9|7782.9|7773.4|7771.4|1024
1727456400000|2024-09-27 17:00:00|7777.9|7775.9|7772.1|7770.1|7782.6|7780.6|7764.6|7762.6|528
1727460000000|2024-09-27 18:00:00|7771.9|7769.9|7770.1|7768.1|7773.4|7771.4|7755.4|7753.4|397
1727463600000|2024-09-27 19:00:00|7769.9|7767.9|7771.4|7769.4|7776.9|7774.9|7766.1|7764.1|1042
1727467200000|2024-09-27 20:00:00|7772.6|7768.6|7766.6|7762.6|7774.6|7770.6|7765.3|7761.3|0
1727470800000|2024-09-27 21:00:00|7766.7|7762.7|7766.7|7762.7|7766.7|7762.7|7766.7|7762.7|0
1727650800000|2024-09-29 23:00:00|7773.4|7769.4|7773.4|7769.4|7773.4|7769.4|7773.4|7769.4|0
1727654400000|2024-09-30 00:00:00|7772.9|7769.9|7772.9|7769.9|7772.9|7769.9|7772.9|7769.9|0
1727676000000|2024-09-30 06:00:00|7773.4|7769.4|7748.2|7746.2|7794.7|7792.7|7744.9|7742.9|1822
1727679600000|2024-09-30 07:00:00|7747.7|7746.7|7719.7|7718.7|7765.2|7764.2|7717.2|7716.2|6328
1727683200000|2024-09-30 08:00:00|7719.5|7718.5|7685|7684|7723.7|7722.7|7672.2|7671.2|5899
1727686800000|2024-09-30 09:00:00|7684.7|7683.7|7678.2|7677.2|7688.7|7687.7|7665.2|7664.2|3473
1727690400000|2024-09-30 10:00:00|7678.5|7677.5|7665|7664|7680.5|7679.5|7662.7|7661.7|2607
1727694000000|2024-09-30 11:00:00|7665.5|7664.5|7653.9|7652.9|7668.7|7667.7|7647.2|7646.2|2291
1727697600000|2024-09-30 12:00:00|7653.7|7652.7|7654.9|7653.9|7662.4|7661.4|7647.9|7646.9|2184
1727701200000|2024-09-30 13:00:00|7654.7|7653.7|7658.2|7657.2|7669.9|7668.9|7643.7|7642.7|4749
1727704800000|2024-09-30 14:00:00|7658.9|7657.9|7656|7655|7671|7670|7654.5|7653.5|4493
1727708400000|2024-09-30 15:00:00|7656.2|7655.2|7653.7|7651.7|7656.7|7655.7|7630|7628|13416
1727712000000|2024-09-30 16:00:00|7654|7652|7654.2|7652.2|7655.5|7653.5|7649.5|7647.5|954
1727715600000|2024-09-30 17:00:00|7654|7652|7652.2|7650.2|7654.7|7652.7|7647|7645|717
1727719200000|2024-09-30 18:00:00|7652|7650|7641.7|7639.7|7653.7|7651.7|7630.7|7628.7|1323
1727722800000|2024-09-30 19:00:00|7641.5|7639.5|7654.2|7652.2|7656|7654|7637.7|7635.7|1122
1727726400000|2024-09-30 20:00:00|7653.5|7649.5|7653.5|7649.5|7653.5|7649.5|7653.5|7649.5|0
1727740800000|2024-10-01 00:00:00|7654.4|7650.4|7653.9|7650.9|7654.4|7650.9|7653.9|7650.4|0
1727758800000|2024-10-01 05:00:00|7651.9|7648.9|7651.9|7648.9|7651.9|7648.9|7651.9|7648.9|0
1727762400000|2024-10-01 06:00:00|7652.4|7648.4|7641.4|7639.4|7653.4|7651.4|7630.1|7628.1|1196
1727766000000|2024-10-01 07:00:00|7640.9|7639.9|7615.1|7614.1|7640.9|7639.9|7583.9|7582.9|8068
1727769600000|2024-10-01 08:00:00|7615.6|7614.6|7629.1|7628.1|7632.1|7631.1|7601.1|7600.1|2623
1727773200000|2024-10-01 09:00:00|7628.9|7627.9|7626.6|7625.6|7629.6|7628.6|7616.4|7615.4|2211
1727776800000|2024-10-01 10:00:00|7626.9|7625.9|7623.6|7622.6|7629.9|7628.9|7614.9|7613.9|1457
1727780400000|2024-10-01 11:00:00|7623.4|7622.4|7642|7641|7642.5|7641.5|7622.1|7621.1|2762
1727784000000|2024-10-01 12:00:00|7641.7|7640.7|7645|7644|7650.5|7649.5|7639|7638|3152
1727787600000|2024-10-01 13:00:00|7644|7643|7586.5|7585.5|7655.5|7654.5|7578.7|7577.7|8388
1727791200000|2024-10-01 14:00:00|7585.7|7584.7|7568.8|7567.8|7606.7|7605.7|7546.8|7545.8|10249
1727794800000|2024-10-01 15:00:00|7569|7568|7575.5|7573.5|7586.3|7584.3|7550|7549|11012
1727798400000|2024-10-01 16:00:00|7575|7573|7577.8|7575.8|7580.3|7578.3|7561|7559|2364
1727802000000|2024-10-01 17:00:00|7578|7576|7588.5|7586.5|7591|7589|7558.3|7556.3|1810
1727805600000|2024-10-01 18:00:00|7587.8|7585.8|7601.8|7599.8|7608|7606|7587.8|7585.8|1052
1727809200000|2024-10-01 19:00:00|7601.5|7599.5|7586.3|7584.3|7604.5|7602.5|7582.8|7580.8|1355
1727812800000|2024-10-01 20:00:00||7582.3||7582.3||7582.3||7582.3|0
1727823600000|2024-10-01 23:00:00|7586.9|7582.9|7587.1|7583.1|7587.1|7583.1|7586.9|7582.9|0
1727827200000|2024-10-02 00:00:00|7586.6|7583.6|7586.6|7583.6|7586.6|7583.6|7586.6|7583.6|0
1727845200000|2024-10-02 05:00:00|7583.6|7580.6|7583.6|7580.6|7583.6|7580.6|7583.6|7580.6|0
1727848800000|2024-10-02 06:00:00|7584.1|7580.1|7586.6|7584.6|7595.6|7593.6|7567.8|7565.8|1519
1727852400000|2024-10-02 07:00:00|7586.1|7585.1|7611|7610|7615.7|7614.7|7579.8|7578.8|6061
1727856000000|2024-10-02 08:00:00|7611.2|7610.2|7613.7|7612.7|7623.2|7622.2|7605.5|7604.5|2256
1727859600000|2024-10-02 09:00:00|7614|7613|7583.2|7582.2|7614|7613|7579.7|7578.7|2210
1727863200000|2024-10-02 10:00:00|7583|7582|7576.2|7575.2|7593|7592|7565|7564|2349
1727866800000|2024-10-02 11:00:00|7578.2|7577.2|7558.6|7557.6|7578.5|7577.5|7554.5|7553.5|2375
1727870400000|2024-10-02 12:00:00|7559.1|7558.1|7579.9|7578.9|7585.6|7584.6|7551.4|7550.4|2197
1727874000000|2024-10-02 13:00:00|7580.4|7579.4|7557.1|7556.1|7582.1|7581.1|7546.6|7545.6|4429
1727877600000|2024-10-02 14:00:00|7556.9|7555.9|7562|7561|7573|7572|7550|7549|8686
1727881200000|2024-10-02 15:00:00|7561.8|7560.8|7585.5|7583.5|7586.3|7584.3|7555.8|7554.8|6777
1727884800000|2024-10-02 16:00:00|7585.3|7583.3|7561.8|7559.8|7586.8|7584.8|7561.8|7559.8|961
1727888400000|2024-10-02 17:00:00|7561.3|7559.3|7575|7573|7575.8|7573.8|7558|7556|712
1727892000000|2024-10-02 18:00:00|7574.8|7572.8|7570.8|7568.8|7577.3|7575.3|7562.5|7560.5|485
1727895600000|2024-10-02 19:00:00|7570.5|7568.5|7567.5|7565.5|7576.3|7574.3|7567|7565|769
1727899200000|2024-10-02 20:00:00|7568|7564|7568|7564|7568|7564|7568|7564|0
1727913600000|2024-10-03 00:00:00|7567.5|7564.5|7568.3|7565.3|7568.3|7565.3|7567.5|7564.5|0
1727924400000|2024-10-03 03:00:00|7569.3|7566.3|7570.3|7567.3|7570.3|7567.3|7569.3|7566.3|0
1727935200000|2024-10-03 06:00:00|7570.8|7566.8|7556.6|7554.6|7570.8|7566.8|7531.8|7529.8|896
1727938800000|2024-10-03 07:00:00|7556.1|7555.1|7488.7|7487.7|7557.3|7556.3|7486.7|7485.7|6768
1727942400000|2024-10-03 08:00:00|7487.7|7486.7|7512.7|7511.7|7515|7514|7485.2|7484.2|3735
1727946000000|2024-10-03 09:00:00|7513|7512|7516.7|7515.7|7528.2|7527.2|7504.7|7503.7|2130
1727949600000|2024-10-03 10:00:00|7516.5|7515.5|7525.7|7524.7|7528.2|7527.2|7512.2|7511.2|2098
1727953200000|2024-10-03 11:00:00|7526|7525|7537.5|7536.5|7542.8|7541.8|7525.5|7524.5|2708
1727956800000|2024-10-03 12:00:00|7537.3|7536.3|7506|7505|7538.5|7537.5|7499|7498|4188
1727960400000|2024-10-03 13:00:00|7506.3|7505.3|7487.5|7486.5|7514|7513|7480.5|7479.5|4497
1727964000000|2024-10-03 14:00:00|7488|7487|7470.6|7469.6|7511.1|7510.1|7464.6|7463.6|7995
1727967600000|2024-10-03 15:00:00|7470.4|7469.4|7480.4|7478.4|7491.6|7489.6|7457.9|7456.9|9972
1727971200000|2024-10-03 16:00:00|7480.9|7478.9|7469.1|7467.1|7489.4|7487.4|7462.6|7460.6|1258
1727974800000|2024-10-03 17:00:00|7468.9|7466.9|7468.1|7466.1|7473.1|7471.1|7459.4|7457.4|1099
1727978400000|2024-10-03 18:00:00|7467.9|7465.9|7470.4|7468.4|7474.1|7472.1|7464.9|7462.9|747
1727982000000|2024-10-03 19:00:00|7470.1|7468.1|7476.6|7474.6|7476.6|7474.6|7458.9|7456.9|1954
1727985600000|2024-10-03 20:00:00|7477.4|7473.4|7477.4|7473.4|7477.4|7473.4|7477.4|7473.4|0
1727989200000|2024-10-03 21:00:00|7478.1|7474.1|7478.1|7474.1|7478.1|7474.1|7478.1|7474.1|0
1728000000000|2024-10-04 00:00:00|7477.6|7474.6|7477.6|7474.6|7477.6|7474.6|7477.6|7474.6|0
1728021600000|2024-10-04 06:00:00|7478.1|7474.1|7473.6|7471.6|7482.1|7480.1|7463.3|7461.3|1450
1728025200000|2024-10-04 07:00:00|7473.1|7472.1|7525.3|7524.3|7532.3|7531.3|7456.3|7455.3|6262
1728028800000|2024-10-04 08:00:00|7526.3|7525.3|7500.3|7499.3|7527.6|7526.6|7500.3|7499.3|3120
1728032400000|2024-10-04 09:00:00|7500.1|7499.1|7515.8|7514.8|7518.1|7517.1|7499.8|7498.8|2625
1728036000000|2024-10-04 10:00:00|7515.6|7514.6|7505.8|7504.8|7521.3|7520.3|7502.8|7501.8|1663
1728039600000|2024-10-04 11:00:00|7506.3|7505.3|7512.6|7511.6|7518.8|7517.8|7505.8|7504.8|1336
1728043200000|2024-10-04 12:00:00|7513.4|7512.4|7569.6|7568.6|7572.6|7571.6|7512.6|7511.6|5609
1728046800000|2024-10-04 13:00:00|7570.6|7569.6|7550.1|7549.1|7573.6|7572.6|7532.4|7531.4|4370
1728050400000|2024-10-04 14:00:00|7549.9|7548.9|7564.8|7563.8|7570.4|7569.4|7541|7540|4343
1728054000000|2024-10-04 15:00:00|7565|7564|7569.3|7567.3|7569.3|7567.3|7539.8|7537.8|9418
1728057600000|2024-10-04 16:00:00|7569.8|7567.8|7578|7576|7580.8|7578.8|7564.3|7562.3|1114
1728061200000|2024-10-04 17:00:00|7577.8|7575.8|7567.3|7565.3|7582.8|7580.8|7567|7565|909
1728064800000|2024-10-04 18:00:00|7567.5|7565.5|7575|7573|7575|7573|7566.8|7564.8|709
1728068400000|2024-10-04 19:00:00|7574.8|7572.8|7586.8|7584.8|7588|7586|7573.3|7571.3|880
1728072000000|2024-10-04 20:00:00|7587.8|7583.8|7587.8|7583.8|7587.8|7583.8|7587.8|7583.8|0
1728252000000|2024-10-06 22:00:00|7588.5|7584.5|7588.5|7584.5|7588.5|7584.5|7588.5|7584.5|0
1728259200000|2024-10-07 00:00:00|7588|7585|7588|7585|7588|7585|7588|7585|0
1728280800000|2024-10-07 06:00:00|7588.5|7584.5|7580.2|7578.2|7589|7587|7564|7562|1417
1728284400000|2024-10-07 07:00:00|7579.7|7578.7|7517.2|7516.2|7579.7|7578.7|7514.5|7513.5|7403
1728288000000|2024-10-07 08:00:00|7517.7|7516.7|7525.4|7524.4|7541.1|7540.1|7516.2|7515.2|2521
1728291600000|2024-10-07 09:00:00|7524.6|7523.6|7541.6|7540.6|7542.6|7541.6|7509.9|7508.9|2343
1728295200000|2024-10-07 10:00:00|7541.4|7540.4|7545.9|7544.9|7556.1|7555.1|7534.6|7533.6|1658
1728298800000|2024-10-07 11:00:00|7545.1|7544.1|7559.5|7558.5|7560.8|7559.8|7540.6|7539.6|1385
1728302400000|2024-10-07 12:00:00|7559.8|7558.8|7567|7566|7576.3|7575.3|7555|7554|1558
1728306000000|2024-10-07 13:00:00|7567.3|7566.3|7562|7561|7588|7587|7560.5|7559.5|3241
1728309600000|2024-10-07 14:00:00|7562.3|7561.3|7578.6|7577.6|7584.6|7583.6|7561.8|7560.8|3333
1728313200000|2024-10-07 15:00:00|7578.1|7577.1|7573.1|7571.1|7582.4|7581.4|7569.6|7568.1|5050
1728316800000|2024-10-07 16:00:00|7573.4|7571.4|7577.4|7575.4|7577.9|7575.9|7567.1|7565.1|695
1728320400000|2024-10-07 17:00:00|7576.9|7574.9|7576.6|7574.6|7583.6|7581.6|7573.6|7571.6|462
1728324000000|2024-10-07 18:00:00|7576.9|7574.9|7535.6|7533.6|7576.9|7574.9|7534.6|7532.6|1125
1728327600000|2024-10-07 19:00:00|7535.4|7533.4|7556.6|7554.6|7561.6|7559.6|7534.6|7532.6|898
1728331200000|2024-10-07 20:00:00|7557.1|7553.1|7557.1|7553.1|7557.1|7553.1|7557.1|7553.1|0
1728334800000|2024-10-07 21:00:00|7557.8|7553.8|7557.8|7553.8|7557.8|7553.8|7557.8|7553.8|0
1728345600000|2024-10-08 00:00:00|7557.3|7554.3|7557.3|7554.3|7557.3|7554.3|7557.3|7554.3|0
1728363600000|2024-10-08 05:00:00|7559.3|7556.3|7558.3|7555.3|7559.3|7556.3|7558.3|7555.3|0
1728367200000|2024-10-08 06:00:00|7558.8|7554.8|7498.3|7496.3|7558.8|7554.8|7483.6|7481.6|2085
1728370800000|2024-10-08 07:00:00|7497.8|7496.8|7493.2|7492.2|7508.6|7507.6|7474.1|7473.1|8213
1728374400000|2024-10-08 08:00:00|7493.7|7492.7|7490.2|7489.2|7500.2|7499.2|7480.7|7479.7|4866
1728378000000|2024-10-08 09:00:00|7490.5|7489.5|7508.5|7507.5|7517.5|7516.5|7488.5|7487.5|2078
1728381600000|2024-10-08 10:00:00|7508.7|7507.7|7531.5|7530.5|7532|7531|7508.2|7507.2|1281
1728385200000|2024-10-08 11:00:00|7531.7|7530.7|7537.9|7536.9|7542.2|7541.2|7527.4|7526.4|1487
1728388800000|2024-10-08 12:00:00|7538.4|7537.4|7538.9|7537.9|7542.7|7541.7|7523.2|7522.2|2104
1728392400000|2024-10-08 13:00:00|7539.2|7538.2|7525.9|7524.9|7543.2|7542.2|7516.9|7515.9|2186
1728396000000|2024-10-08 14:00:00|7526.4|7525.4|7519.1|7518.1|7530.2|7529.2|7505.1|7504.1|3113
1728399600000|2024-10-08 15:00:00|7519.6|7518.6|7534.6|7532.6|7535.4|7533.4|7517.9|7516.6|5111
1728403200000|2024-10-08 16:00:00|7534.4|7532.4|7541.9|7539.9|7542.9|7540.9|7529.1|7527.1|954
1728406800000|2024-10-08 17:00:00|7541.6|7539.6|7538.6|7536.6|7542.4|7540.4|7530.1|7528.1|731
1728410400000|2024-10-08 18:00:00|7538.4|7536.4|7540.6|7538.6|7542.4|7540.4|7536.1|7534.1|330
1728414000000|2024-10-08 19:00:00|7540.4|7538.4|7539.9|7537.9|7547.1|7545.1|7537.6|7535.6|968
1728417600000|2024-10-08 20:00:00|7540.9|7536.9|7540.9|7536.9|7540.9|7536.9|7540.9|7536.9|0
1728421200000|2024-10-08 21:00:00|7541.7|7537.7|7541.7|7537.7|7541.7|7537.7|7541.7|7537.7|0
1728432000000|2024-10-09 00:00:00|7541.2|7538.2|7541.2|7538.2|7541.2|7538.2|7541.2|7538.2|0
1728453600000|2024-10-09 06:00:00|7541.7|7537.7|7530.7|7528.7|7542.4|7540.4|7516.2|7514.2|823
1728457200000|2024-10-09 07:00:00|7530.2|7529.2|7543.8|7542.8|7545.8|7544.8|7502.4|7501.4|5816
1728460800000|2024-10-09 08:00:00|7543.6|7542.6|7522.8|7521.8|7545.6|7544.6|7518.1|7517.1|1967
1728464400000|2024-10-09 09:00:00|7522.1|7521.1|7532.1|7531.1|7543.8|7542.8|7521.8|7520.8|1241
1728468000000|2024-10-09 10:00:00|7531.8|7530.8|7541.3|7540.3|7544.1|7543.1|7529.6|7528.6|957
1728471600000|2024-10-09 11:00:00|7541.1|7540.1|7547.1|7546.1|7547.6|7546.6|7539.8|7538.8|3002
1728475200000|2024-10-09 12:00:00|7547.4|7546.4|7526.6|7525.6|7549.9|7548.9|7515.6|7514.6|1700
1728478800000|2024-10-09 13:00:00|7526.1|7525.1|7546.4|7545.4|7548.4|7547.4|7522.6|7521.6|2500
1728482400000|2024-10-09 14:00:00|7546.6|7545.6|7554.8|7553.8|7556|7555|7537|7536|2902
1728486000000|2024-10-09 15:00:00|7554.5|7553.5|7563.3|7561.3|7569|7567|7554.5|7553.5|4675
1728489600000|2024-10-09 16:00:00|7563.5|7561.5|7565|7563|7567.8|7565.8|7559|7557|858
1728493200000|2024-10-09 17:00:00|7565.3|7563.3|7565|7563|7573.3|7571.3|7561.5|7559.5|704
1728496800000|2024-10-09 18:00:00|7565.3|7563.3|7567.5|7565.5|7572|7570|7562.5|7560.5|597
1728500400000|2024-10-09 19:00:00|7567.3|7565.3|7568|7566|7573|7571|7564.5|7562.5|529
1728504000000|2024-10-09 20:00:00|7569.5|7565.5|7569.5|7565.5|7569.5|7565.5|7569.5|7565.5|0
1728511200000|2024-10-09 22:00:00|7570.8|7566.8|7571.7|7567.7|7571.7|7567.7|7570.8|7566.8|0
1728518400000|2024-10-10 00:00:00|7571.2|7568.2|7571.2|7568.2|7571.2|7568.2|7571.2|7568.2|0
1728536400000|2024-10-10 05:00:00|7572.2|7569.2|7572.2|7569.2|7572.2|7569.2|7572.2|7569.2|0
1728540000000|2024-10-10 06:00:00|7572.7|7568.7|7543.7|7541.7|7572.7|7568.7|7543|7541|1166
1728543600000|2024-10-10 07:00:00|7543.2|7542.2|7538.2|7537.2|7557.7|7556.7|7531|7530|4383
1728547200000|2024-10-10 08:00:00|7538|7537|7537.5|7536.5|7549.2|7548.2|7535|7534|1315
1728550800000|2024-10-10 09:00:00|7537.7|7536.7|7549.7|7548.7|7549.7|7548.7|7526.2|7525.2|1616
1728554400000|2024-10-10 10:00:00|7550.2|7549.2|7540.1|7539.1|7555.4|7554.4|7540.1|7539.1|1142
1728558000000|2024-10-10 11:00:00|7539.9|7538.9|7555.8|7554.8|7555.8|7554.8|7534.1|7533.1|1297
1728561600000|2024-10-10 12:00:00|7556.1|7555.1|7537.3|7536.3|7564.3|7563.3|7532.3|7531.3|2922
1728565200000|2024-10-10 13:00:00|7537.1|7536.1|7517.3|7516.3|7557.3|7556.3|7511.6|7510.6|4065
1728568800000|2024-10-10 14:00:00|7517.6|7516.6|7528.8|7527.8|7544|7543|7516.8|7515.8|3060
1728572400000|2024-10-10 15:00:00|7529|7528|7554|7552|7554.5|7552.5|7527.8|7526.8|4080
1728576000000|2024-10-10 16:00:00|7553.8|7551.8|7553|7551|7559|7557|7548.8|7546.8|1047
1728579600000|2024-10-10 17:00:00|7553.3|7551.3|7567|7565|7567.3|7565.3|7546.5|7544.5|866
1728583200000|2024-10-10 18:00:00|7566.8|7564.8|7548|7546|7566.8|7564.8|7544|7542|636
1728586800000|2024-10-10 19:00:00|7547.8|7545.8|7562|7560|7563.8|7561.8|7544.3|7542.3|714
1728590400000|2024-10-10 20:00:00|7563|7559|7563|7559|7563|7559|7563|7559|0
1728594000000|2024-10-10 21:00:00|7563.7|7559.7|7563.7|7559.7|7563.7|7559.7|7563.7|7559.7|0
1728604800000|2024-10-11 00:00:00|7563.2|7560.2|7563.2|7560.2|7563.2|7560.2|7563.2|7560.2|0
1728626400000|2024-10-11 06:00:00|7563.7|7559.7|7538|7536|7563.7|7559.7|7538|7536|931
1728630000000|2024-10-11 07:00:00|7537.5|7536.5|7555.1|7554.1|7557.9|7556.9|7502.7|7501.7|7064
1728633600000|2024-10-11 08:00:00|7555.6|7554.6|7537.6|7536.6|7556.1|7555.1|7527.6|7526.6|1884
1728637200000|2024-10-11 09:00:00|7538.1|7537.1|7541.1|7540.1|7553.4|7552.4|7533.1|7532.1|1340
1728640800000|2024-10-11 10:00:00|7541.9|7540.9|7550.6|7549.6|7551.4|7550.4|7536.6|7535.6|804
1728644400000|2024-10-11 11:00:00|7550.9|7549.9|7548|7547|7557.9|7556.9|7543.6|7542.6|1299
1728648000000|2024-10-11 12:00:00|7548.5|7547.5|7549.5|7548.5|7555|7554|7539.5|7538.5|2704
1728651600000|2024-10-11 13:00:00|7549.8|7548.8|7567.5|7566.5|7570.5|7569.5|7542.3|7541.3|2951
1728655200000|2024-10-11 14:00:00|7567.8|7566.8|7575.3|7574.3|7589|7588|7564.3|7563.3|3971
1728658800000|2024-10-11 15:00:00|7574.5|7573.5|7579.5|7577.5|7585.8|7583.8|7570.5|7569.5|7530
1728662400000|2024-10-11 16:00:00|7579.8|7577.8|7577.3|7575.3|7581.8|7579.8|7574.3|7572.3|1140
1728666000000|2024-10-11 17:00:00|7577.8|7575.8|7587.3|7585.3|7588.3|7586.3|7575.8|7573.8|429
1728669600000|2024-10-11 18:00:00|7586.8|7584.8|7589.5|7587.5|7591.3|7589.3|7583.3|7581.3|459
1728673200000|2024-10-11 19:00:00|7589.8|7587.8|7585.8|7583.8|7593.3|7591.3|7580.8|7578.8|939
1728676800000|2024-10-11 20:00:00|7587.8|7581.8|7579.8|7575.8|7587.8|7581.8|7579.8|7575.8|0
1728856800000|2024-10-13 22:00:00|7585.8|7581.8|7585.8|7581.8|7585.8|7581.8|7585.8|7581.8|0
1728860400000|2024-10-13 23:00:00|7586.5|7582.5|7586.5|7582.5|7586.5|7582.5|7586.5|7582.5|0
1728864000000|2024-10-14 00:00:00|7586|7583|7586|7583|7586|7583|7586|7583|0
1728885600000|2024-10-14 06:00:00|7586.5|7582.5|7586.2|7584.2|7593.5|7591.5|7570.5|7568.5|1573
1728889200000|2024-10-14 07:00:00|7585.7|7584.7|7585.1|7584.1|7589.7|7588.7|7549.2|7548.2|9460
1728892800000|2024-10-14 08:00:00|7583.6|7582.6|7556.1|7555.1|7586.6|7585.6|7552.4|7551.4|3531
1728896400000|2024-10-14 09:00:00|7555.9|7554.9|7550.9|7549.9|7562.9|7561.9|7544.9|7543.9|3304
1728900000000|2024-10-14 10:00:00|7550.1|7549.1|7549.1|7548.1|7559.6|7558.6|7546.6|7545.6|2394
1728903600000|2024-10-14 11:00:00|7550.1|7549.1|7556.4|7555.4|7562.2|7561.2|7549.1|7548.1|2243
1728907200000|2024-10-14 12:00:00|7556.7|7555.7|7570.7|7569.7|7570.7|7569.7|7552.9|7551.9|2046
1728910800000|2024-10-14 13:00:00|7570.9|7569.9|7601.4|7600.4|7614.7|7613.7|7565.4|7564.4|9046
1728914400000|2024-10-14 14:00:00|7601.2|7600.2|7594.3|7593.3|7607.9|7606.9|7589.6|7588.6|4186
1728918000000|2024-10-14 15:00:00|7594.1|7593.1|7605.8|7603.8|7606.6|7604.6|7590.3|7589.3|8361
1728921600000|2024-10-14 16:00:00|7605.6|7603.6|7615.8|7613.8|7616.6|7614.6|7604.3|7602.3|723
1728925200000|2024-10-14 17:00:00|7615.6|7613.6|7609.8|7607.8|7616.6|7614.6|7608.6|7606.6|348
1728928800000|2024-10-14 18:00:00|7609.6|7607.6|7613.3|7611.3|7617.1|7615.1|7608.1|7606.1|368
1728932400000|2024-10-14 19:00:00|7613.6|7611.6|7609.6|7607.6|7616.6|7614.6|7609.6|7607.6|741
1728936000000|2024-10-14 20:00:00|7610.6|7606.6|7610.6|7606.6|7610.6|7606.6|7610.6|7606.6|8126
1728943200000|2024-10-14 22:00:00|7611.4|7607.4|7611.4|7607.4|7611.4|7607.4|7611.4|7607.4|0
1728950400000|2024-10-15 00:00:00|7610.9|7607.9|7610.9|7607.9|7610.9|7607.9|7610.9|7607.9|0
1728972000000|2024-10-15 06:00:00|7611.4|7607.4|7597.1|7595.1|7624.1|7622.1|7596.1|7594.1|2048
1728975600000|2024-10-15 07:00:00|7596.6|7595.6|7565.3|7564.3|7605.6|7604.6|7564.3|7563.3|14368
1728979200000|2024-10-15 08:00:00|7565|7564|7541.8|7540.8|7566|7565|7533.8|7532.8|15463
1728982800000|2024-10-15 09:00:00|7542.3|7541.3|7544|7543|7550|7549|7536.5|7535.5|14686
1728986400000|2024-10-15 10:00:00|7543.8|7542.8|7539.8|7538.8|7548.8|7547.8|7538|7537|12251
1728990000000|2024-10-15 11:00:00|7540.5|7539.5|7544.1|7543.1|7546.3|7545.3|7530.3|7529.3|2737
1728993600000|2024-10-15 12:00:00|7543.8|7542.8|7530.8|7529.8|7549.1|7548.1|7528.1|7527.1|6426
1728997200000|2024-10-15 13:00:00|7530.6|7529.6|7526.3|7525.3|7545.1|7544.1|7523.8|7522.8|8487
1729000800000|2024-10-15 14:00:00|7525.8|7524.8|7530.3|7529.3|7543.3|7542.3|7508.1|7507.1|14821
1729004400000|2024-10-15 15:00:00|7529.8|7528.8|7442.6|7440.6|7537.1|7536.1|7413.6|7411.6|23326
1729008000000|2024-10-15 16:00:00|7443.3|7441.3|7478.8|7476.8|7483.3|7481.3|7441.1|7439.1|7676
1729011600000|2024-10-15 17:00:00|7479.1|7477.1|7467.1|7465.1|7485.3|7483.3|7466.8|7464.8|1094
1729015200000|2024-10-15 18:00:00|7467.3|7465.3|7466.3|7464.3|7471.3|7469.3|7461.8|7459.8|993
1729018800000|2024-10-15 19:00:00|7466.6|7464.6|7467.8|7465.8|7473.1|7471.1|7459.8|7457.8|1366
1729022400000|2024-10-15 20:00:00|7469|7465|7465.1|7461.1|7469.7|7465.7|7461.7|7457.7|63473
1729026000000|2024-10-15 21:00:00|7465.4|7461.4|7466.8|7462.8|7466.8|7462.8|7464.9|7460.9|0
1729029600000|2024-10-15 22:00:00|7466.6|7462.6|7469|7465|7469.8|7465.8|7456.9|7452.9|0
1729033200000|2024-10-15 23:00:00|7469.5|7465.5|7469.5|7465.5|7472.7|7468.7|7468.8|7464.8|0
1729036800000|2024-10-16 00:00:00|7469.8|7465.8|7468.7|7465.7|7476.1|7473.1|7465.7|7462.7|0
1729040400000|2024-10-16 01:00:00|7468.6|7465.6|7472.1|7469.1|7476.5|7473.5|7464.2|7461.2|0
1729044000000|2024-10-16 02:00:00|7472.8|7469.8|7476.3|7473.3|7477.1|7474.1|7467.7|7464.7|0
1729047600000|2024-10-16 03:00:00|7477|7474|7470.8|7467.8|7477.1|7474.1|7468.2|7465.2|0
1729051200000|2024-10-16 04:00:00|7472.3|7469.3|7464.7|7461.7|7472.4|7469.4|7464.7|7461.7|0
1729054800000|2024-10-16 05:00:00|7464.6|7461.6|7463.9|7460.9|7466|7463|7450.8|7447.8|0
1729058400000|2024-10-16 06:00:00|7469.9|7465.9|7423.4|7421.4|7469.9|7465.9|7419.9|7417.9|7287
1729062000000|2024-10-16 07:00:00|7422.9|7421.9|7485.7|7484.7|7486.5|7485.5|7409.9|7408.9|19114
1729065600000|2024-10-16 08:00:00|7485.5|7484.5|7470.7|7469.7|7489.2|7488.2|7466.5|7465.5|6549
1729069200000|2024-10-16 09:00:00|7471|7470|7482.2|7481.2|7495.5|7494.5|7468.5|7467.5|4422
1729072800000|2024-10-16 10:00:00|7482.5|7481.5|7477.2|7476.2|7486.5|7485.5|7474.2|7473.2|7211
1729076400000|2024-10-16 11:00:00|7477|7476|7479.1|7478.1|7486.7|7485.7|7470.4|7469.4|3140
1729080000000|2024-10-16 12:00:00|7478.9|7477.9|7474.1|7473.1|7486.4|7485.4|7472.9|7471.9|6855
1729083600000|2024-10-16 13:00:00|7474.4|7473.4|7503.1|7502.1|7504.6|7503.6|7473.1|7472.1|5319
1729087200000|2024-10-16 14:00:00|7501.4|7500.4|7500.8|7499.8|7512.4|7511.4|7495.6|7494.6|12703
1729090800000|2024-10-16 15:00:00|7501.3|7500.3|7490.1|7488.1|7501.8|7500.8|7488.6|7486.6|9344
1729094400000|2024-10-16 16:00:00|7489.8|7487.8|7497.3|7495.3|7502.3|7500.3|7489.3|7487.3|681
1729098000000|2024-10-16 17:00:00|7498.1|7496.1|7502.6|7500.6|7504.3|7502.3|7494.8|7492.8|440
1729101600000|2024-10-16 18:00:00|7502.1|7500.1|7509.3|7507.3|7515.1|7513.1|7502.1|7500.1|562
1729105200000|2024-10-16 19:00:00|7509.6|7507.6|7508.6|7506.6|7509.8|7507.8|7502.6|7500.6|839
1729108800000|2024-10-16 20:00:00|7508.5|7504.5|7504.5|7500.5|7509.4|7505.4|7504|7500|16879
1729112400000|2024-10-16 21:00:00|7504.8|7500.8|7507.1|7503.1|7512.2|7508.2|7504.2|7500.2|0
1729116000000|2024-10-16 22:00:00|7506.7|7502.7|7502.8|7498.8|7508.7|7504.7|7500.4|7496.4|0
1729119600000|2024-10-16 23:00:00|7502.5|7498.5|7498.7|7494.7|7503.1|7499.1|7497.9|7493.9|0
1729123200000|2024-10-17 00:00:00|7497.9|7493.9|7509.2|7506.2|7513.8|7510.8|7496.2|7492.2|0
1729126800000|2024-10-17 01:00:00|7509.2|7506.2|7499.5|7496.5|7509.2|7506.2|7496.2|7493.2|0
1729130400000|2024-10-17 02:00:00|7499.4|7496.4|7492.7|7489.7|7502.9|7499.9|7483.5|7480.5|0
1729134000000|2024-10-17 03:00:00|7492.6|7489.6|7489.7|7486.7|7498.6|7495.6|7489.7|7486.7|0
1729137600000|2024-10-17 04:00:00|7489.5|7486.5|7488.1|7485.1|7489.5|7486.5|7483.6|7480.6|0
1729141200000|2024-10-17 05:00:00|7486.6|7483.6|7496.4|7493.4|7505.9|7502.9|7486.6|7483.6|0
1729144800000|2024-10-17 06:00:00|7511.2|7507.2|7505.9|7503.9|7514.2|7512.2|7492.7|7490.7|1015
1729148400000|2024-10-17 07:00:00|7505.4|7504.4|7551|7550|7551.5|7550.5|7503.9|7502.9|6451
1729152000000|2024-10-17 08:00:00|7551.2|7550.2|7581.7|7580.7|7584|7583|7551.2|7550.2|9086
1729155600000|2024-10-17 09:00:00|7581.5|7580.5|7571.2|7570.2|7588.7|7587.7|7565.2|7564.2|2901
1729159200000|2024-10-17 10:00:00|7571|7570|7585.2|7584.2|7587.5|7586.5|7570.2|7569.2|13818
1729162800000|2024-10-17 11:00:00|7584|7583|7577.8|7576.8|7588|7587|7572.8|7571.8|2480
1729166400000|2024-10-17 12:00:00|7577.3|7576.3|7597.5|7596.5|7602.3|7601.3|7574.8|7573.8|3028
1729170000000|2024-10-17 13:00:00|7598.3|7597.3|7600.8|7599.8|7626.3|7625.3|7598|7597|6202
1729173600000|2024-10-17 14:00:00|7601.3|7600.3|7587.1|7586.1|7605|7604|7582.9|7581.9|4099
1729177200000|2024-10-17 15:00:00|7586.9|7585.9|7582.4|7580.4|7592.6|7590.6|7575.6|7573.6|7435
1729180800000|2024-10-17 16:00:00|7581.9|7579.9|7577.6|7575.6|7581.9|7579.9|7568.9|7566.9|1642
1729184400000|2024-10-17 17:00:00|7577.4|7575.4|7578.6|7576.6|7579.4|7577.4|7574.9|7572.9|563
1729188000000|2024-10-17 18:00:00|7579.1|7577.1|7565.1|7563.1|7579.1|7577.1|7560.1|7558.1|461
1729191600000|2024-10-17 19:00:00|7564.9|7562.9|7564.1|7562.1|7566.9|7564.9|7555.1|7553.1|1862
1729195200000|2024-10-17 20:00:00|7564.3|7560.3|7565.1|7561.1|7570.8|7566.8|7561.6|7557.6|0
1729198800000|2024-10-17 21:00:00|7565.5|7561.5|7565.5|7561.5|7565.5|7561.5|7565.5|7561.5|0
1729202400000|2024-10-17 22:00:00|7565.2|7561.2|7570.1|7566.1|7572.1|7568.1|7564.2|7560.2|0
1729206000000|2024-10-17 23:00:00|7569.9|7565.9|7569.8|7565.8|7570.7|7566.7|7568.1|7564.1|0
1729209600000|2024-10-18 00:00:00|7569.5|7565.5|7555.4|7552.4|7570.1|7566.1|7534.5|7531.5|0
1729213200000|2024-10-18 01:00:00|7554.6|7551.6|7560|7557|7564.4|7561.4|7554.6|7551.6|0
1729216800000|2024-10-18 02:00:00|7561.4|7558.4|7562.9|7559.9|7568.8|7565.8|7553.9|7550.9|0
1729220400000|2024-10-18 03:00:00|7562.1|7559.1|7551.6|7548.6|7565.9|7562.9|7549.4|7546.4|0
1729224000000|2024-10-18 04:00:00|7550.9|7547.9|7555.5|7552.5|7561.4|7558.4|7550.9|7547.9|0
1729227600000|2024-10-18 05:00:00|7557|7554|7566.6|7563.6|7572|7569|7556.9|7553.9|0
1729231200000|2024-10-18 06:00:00|7563.5|7559.5|7556.8|7554.8|7571|7569|7532|7530|2497
1729234800000|2024-10-18 07:00:00|7556.3|7555.3|7618|7617|7623.5|7622.5|7554.3|7553.3|7113
1729238400000|2024-10-18 08:00:00|7617.5|7616.5|7611.5|7610.5|7623|7622|7608|7607|3508
1729242000000|2024-10-18 09:00:00|7611.8|7610.8|7626|7625|7633.5|7632.5|7610|7609|2984
1729245600000|2024-10-18 10:00:00|7626.3|7625.3|7621.5|7620.5|7632.5|7631.5|7615.5|7614.5|1595
1729249200000|2024-10-18 11:00:00|7621.8|7620.8|7636.8|7635.8|7640.8|7639.8|7619.3|7618.3|2565
1729252800000|2024-10-18 12:00:00|7637.1|7636.1|7622.3|7621.3|7645.3|7644.3|7622.3|7621.3|2701
1729256400000|2024-10-18 13:00:00|7622.1|7621.1|7605.3|7604.3|7631.1|7630.1|7598.6|7597.6|3849
1729260000000|2024-10-18 14:00:00|7605.8|7604.8|7613.4|7612.4|7616.4|7615.4|7594.3|7593.3|8620
1729263600000|2024-10-18 15:00:00|7613.7|7612.7|7618.7|7616.7|7618.9|7616.9|7609.7|7608.7|4571
1729267200000|2024-10-18 16:00:00|7618.9|7616.9|7613.9|7611.9|7619.2|7617.2|7612.2|7610.2|847
1729270800000|2024-10-18 17:00:00|7614.2|7612.2|7616.2|7614.2|7618.9|7616.9|7613.9|7611.9|485
1729274400000|2024-10-18 18:00:00|7615.9|7613.9|7612.7|7610.7|7619.2|7617.2|7609.9|7607.9|603
1729278000000|2024-10-18 19:00:00|7612.4|7610.4|7615.9|7613.9|7615.9|7613.9|7607.4|7605.4|862
1729281600000|2024-10-18 20:00:00|7616.9|7612.9|7618.2|7614.2|7621.3|7617.3|7614.5|7610.5|0
1729461600000|2024-10-20 22:00:00|7624.2|7620.2|7627.3|7623.3|7628.5|7624.5|7622.7|7618.7|0
1729465200000|2024-10-20 23:00:00|7627.6|7623.6|7627.3|7623.3|7629.4|7625.4|7624.7|7620.7|0
1729468800000|2024-10-21 00:00:00|7627.5|7623.5|7615.7|7612.7|7627.6|7623.6|7609.7|7606.7|0
1729472400000|2024-10-21 01:00:00|7617.2|7614.2|7614.1|7611.1|7618.7|7615.7|7612.7|7609.7|0
1729476000000|2024-10-21 02:00:00|7614.1|7611.1|7612.8|7609.8|7615.7|7612.7|7611.2|7608.2|0
1729479600000|2024-10-21 03:00:00|7612.7|7609.7|7608.4|7605.4|7612.9|7609.9|7608.3|7605.3|0
1729483200000|2024-10-21 04:00:00|7608.4|7605.4|7606.7|7603.7|7611.2|7608.2|7603.7|7600.7|0
1729486800000|2024-10-21 05:00:00|7605.2|7602.2|7602.8|7599.8|7607|7604|7598.5|7595.5|0
1729490400000|2024-10-21 06:00:00|7616.9|7612.9|7577.4|7575.4|7618.9|7614.9|7575.1|7573.1|1561
1729494000000|2024-10-21 07:00:00|7576.9|7575.9|7599.6|7598.6|7621.9|7620.9|7570.6|7569.6|5166
1729497600000|2024-10-21 08:00:00|7599.4|7598.4|7593.9|7592.9|7605.9|7604.9|7581.4|7580.4|2389
1729501200000|2024-10-21 09:00:00|7593.6|7592.6|7574.1|7573.1|7600.6|7599.6|7570.6|7569.6|2140
1729504800000|2024-10-21 10:00:00|7573.9|7572.9|7549.6|7548.6|7574.4|7573.4|7548.9|7547.9|1912
1729508400000|2024-10-21 11:00:00|7549.9|7548.9|7539.5|7538.5|7550.9|7549.9|7535.6|7534.6|2668
1729512000000|2024-10-21 12:00:00|7539.7|7538.7|7560.2|7559.2|7562|7561|7537.7|7536.7|2300
1729515600000|2024-10-21 13:00:00|7560|7559|7579.7|7578.7|7583.2|7582.2|7558.5|7557.5|2455
1729519200000|2024-10-21 14:00:00|7580.5|7579.5|7547.4|7546.4|7581.2|7580.2|7543.7|7542.7|3035
1729522800000|2024-10-21 15:00:00|7547.7|7546.7|7551.4|7549.4|7552.4|7550.4|7529.4|7528.4|5569
1729526400000|2024-10-21 16:00:00|7551.2|7549.2|7545.4|7543.4|7553.2|7551.2|7537.9|7535.9|1229
1729530000000|2024-10-21 17:00:00|7545.7|7543.7|7548.4|7546.4|7550.9|7548.9|7544.9|7542.9|689
1729533600000|2024-10-21 18:00:00|7548.2|7546.2|7539.2|7537.2|7548.2|7546.2|7537.9|7535.9|446
1729537200000|2024-10-21 19:00:00|7538.7|7536.7|7547.9|7545.9|7547.9|7545.9|7538.2|7536.2|629
1729540800000|2024-10-21 20:00:00|7547.3|7543.9|7553.3|7549.3|7555.2|7551.2|7544.1|7540.1|0
1729548000000|2024-10-21 22:00:00|7557.6|7553.6|7552.4|7548.4|7557.6|7553.6|7552|7548|0
1729551600000|2024-10-21 23:00:00|7552.5|7548.5|7550.2|7546.2|7553.9|7549.9|7549.1|7545.1|0
1729555200000|2024-10-22 00:00:00|7549.7|7545.7|7537.7|7534.7|7551.3|7548.2|7534.1|7530.6|0
1729558800000|2024-10-22 01:00:00|7536.2|7533.2|7537.6|7534.6|7542.1|7539.1|7528.8|7525.8|0
1729562400000|2024-10-22 02:00:00|7536.1|7533.1|7532.1|7529.1|7542.1|7539.1|7532.1|7529.1|0
1729566000000|2024-10-22 03:00:00|7533.6|7530.6|7535|7532|7540.3|7537.3|7532.1|7529.1|0
1729569600000|2024-10-22 04:00:00|7535.1|7532.1|7536.8|7533.8|7541.2|7538.2|7532|7529|0
1729573200000|2024-10-22 05:00:00|7538.1|7535.1|7538.4|7535.4|7553.4|7550.4|7530.7|7527.7|0
1729576800000|2024-10-22 06:00:00|7547.1|7543.1|7531.1|7529.1|7547.1|7543.1|7521.9|7519.9|1311
1729580400000|2024-10-22 07:00:00|7530.6|7529.6|7523.7|7522.7|7540.5|7539.5|7505.9|7504.9|4632
1729584000000|2024-10-22 08:00:00|7524.2|7523.2|7509.7|7508.7|7536.7|7535.7|7509.7|7508.7|1839
1729587600000|2024-10-22 09:00:00|7509.5|7508.5|7484.7|7483.7|7512|7511|7476.2|7475.2|2791
1729591200000|2024-10-22 10:00:00|7485|7484|7476|7475|7486.5|7485.5|7471.5|7470.5|2398
1729594800000|2024-10-22 11:00:00|7477|7476|7499.5|7498.5|7513.3|7512.3|7476.2|7475.2|2052
1729598400000|2024-10-22 12:00:00|7499.8|7498.8|7508.3|7507.3|7516.5|7515.5|7499.5|7498.5|1520
1729602000000|2024-10-22 13:00:00|7508.8|7507.8|7537.3|7536.3|7541.3|7540.3|7506.3|7505.3|3016
1729605600000|2024-10-22 14:00:00|7537|7536|7544.8|7543.8|7547.1|7546.1|7529.5|7528.5|3688
1729609200000|2024-10-22 15:00:00|7545.1|7544.1|7545.1|7543.1|7546.6|7545.6|7534.6|7532.6|4624
1729612800000|2024-10-22 16:00:00|7544.8|7542.8|7531.3|7529.3|7545.3|7543.3|7514.3|7512.3|3670
1729616400000|2024-10-22 17:00:00|7531.6|7529.6|7548.3|7546.3|7548.6|7546.6|7531.3|7529.3|675
1729620000000|2024-10-22 18:00:00|7548.1|7546.1|7541.6|7539.6|7553.8|7551.8|7541.1|7539.1|933
1729623600000|2024-10-22 19:00:00|7540.8|7538.8|7545.8|7543.8|7550.3|7548.3|7540.8|7538.8|1089
1729627200000|2024-10-22 20:00:00|7543.8|7539.8|7537.3|7533.3|7545|7541|7536.8|7532.8|0
1729634400000|2024-10-22 22:00:00|7538.2|7534.2|7535.2|7531.2|7538.2|7534.2|7530.2|7526.2|0
1729638000000|2024-10-22 23:00:00|7534.9|7530.9|7542.5|7538.5|7543.1|7539.1|7533.9|7529.9|0
1729641600000|2024-10-23 00:00:00|7542.2|7538.2|7527.6|7524.6|7545.7|7542.7|7523.9|7520.9|0
1729645200000|2024-10-23 01:00:00|7526.9|7523.9|7529.5|7526.5|7533.9|7530.9|7523.2|7520.2|0
1729648800000|2024-10-23 02:00:00|7530.2|7527.2|7538.4|7535.4|7541.4|7538.4|7528|7525|0
1729652400000|2024-10-23 03:00:00|7536.9|7533.9|7533.9|7530.9|7536.9|7533.9|7529.5|7526.5|0
1729656000000|2024-10-23 04:00:00|7532.4|7529.4|7541.4|7538.4|7544.4|7541.4|7530.9|7527.9|0
1729659600000|2024-10-23 05:00:00|7542.9|7539.9|7542.7|7539.7|7550.2|7547.2|7541.4|7538.4|0
1729663200000|2024-10-23 06:00:00|7544.5|7540.5|7492|7490|7547|7545|7487|7485|1011
1729666800000|2024-10-23 07:00:00|7491.5|7490.5|7505|7504|7546.3|7545.3|7485.5|7484.5|4373
1729670400000|2024-10-23 08:00:00|7504.7|7503.7|7497.2|7496.2|7521|7520|7491.5|7490.5|2241
1729674000000|2024-10-23 09:00:00|7497|7496|7503.2|7502.2|7522.2|7521.2|7497|7496|1461
1729677600000|2024-10-23 10:00:00|7503|7502|7474.2|7473.2|7506.2|7505.2|7467.5|7466.5|7728
1729681200000|2024-10-23 11:00:00|7474.7|7473.7|7489.1|7488.1|7496.5|7495.5|7474.7|7473.7|1619
1729684800000|2024-10-23 12:00:00|7489.4|7488.4|7489.6|7488.6|7496.1|7495.1|7481.9|7480.9|1955
1729688400000|2024-10-23 13:00:00|7490.1|7489.1|7523.6|7522.6|7526.1|7525.1|7485.9|7484.9|2470
1729692000000|2024-10-23 14:00:00|7523.9|7522.9|7523.4|7522.4|7530.7|7529.7|7516.2|7515.2|3708
1729695600000|2024-10-23 15:00:00|7523.2|7522.2|7509.2|7507.2|7526.7|7525.7|7497.7|7495.7|5987
1729699200000|2024-10-23 16:00:00|7508.7|7506.7|7497.4|7495.4|7512.2|7510.2|7493.2|7491.2|1205
1729702800000|2024-10-23 17:00:00|7497.2|7495.2|7476.4|7474.4|7497.9|7495.9|7473.2|7471.2|1048
1729706400000|2024-10-23 18:00:00|7476.2|7474.2|7482.7|7480.7|7486.4|7484.4|7461.4|7459.4|1091
1729710000000|2024-10-23 19:00:00|7481.9|7479.9|7484.4|7482.4|7487.7|7485.7|7475.7|7473.7|814
1729713600000|2024-10-23 20:00:00|7486.4|7482.1|7492|7488|7495.7|7491.7|7483.5|7479.5|0
1729717200000|2024-10-23 21:00:00|7490.8|7486.8|7493.5|7489.5|7493.6|7489.6|7490.6|7486.6|0
1729720800000|2024-10-23 22:00:00|7493.6|7489.6|7492.4|7488.4|7494.5|7490.5|7489.9|7485.9|0
1729724400000|2024-10-23 23:00:00|7492.1|7488.1|7489.8|7485.8|7492.4|7488.4|7485.1|7481.1|0
1729728000000|2024-10-24 00:00:00|7489.7|7485.7|7510.5|7507.5|7510.5|7507.5|7478.7|7475.7|0
1729731600000|2024-10-24 01:00:00|7509|7506|7503|7500|7510.5|7507.5|7501.4|7498.4|0
1729735200000|2024-10-24 02:00:00|7501.5|7498.5|7505.8|7502.8|7508.9|7505.9|7497|7494|0
1729738800000|2024-10-24 03:00:00|7506.5|7503.5|7498|7495|7508.8|7505.8|7498|7495|0
1729742400000|2024-10-24 04:00:00|7497.9|7494.9|7498|7495|7499.5|7496.5|7490.5|7487.5|0
1729746000000|2024-10-24 05:00:00|7498.1|7495.1|7495|7492|7498.1|7495.1|7488.7|7485.7|0
1729749600000|2024-10-24 06:00:00|7487.7|7483.7|7517.4|7515.4|7543.7|7541.7|7487.7|7483.7|2477
1729753200000|2024-10-24 07:00:00|7516.9|7515.9|7540.4|7539.4|7554.2|7553.2|7506.4|7505.4|5464
1729756800000|2024-10-24 08:00:00|7539.2|7538.2|7552.9|7551.9|7565.9|7564.9|7532.2|7531.2|3268
1729760400000|2024-10-24 09:00:00|7552.7|7551.7|7551.2|7550.2|7561.2|7560.2|7542.9|7541.9|1490
1729764000000|2024-10-24 10:00:00|7551.4|7550.4|7552.9|7551.9|7557.4|7556.4|7542.4|7541.4|917
1729767600000|2024-10-24 11:00:00|7551.7|7550.7|7552.9|7551.9|7557.7|7556.7|7546.2|7545.2|900
1729771200000|2024-10-24 12:00:00|7553.1|7552.1|7544.4|7543.4|7553.1|7552.1|7532.4|7531.4|4353
1729774800000|2024-10-24 13:00:00|7544.6|7543.6|7545.6|7544.6|7555.6|7554.6|7535.1|7534.1|1967
1729778400000|2024-10-24 14:00:00|7546.6|7545.6|7506.6|7505.6|7546.6|7545.6|7502.6|7501.6|3581
1729782000000|2024-10-24 15:00:00|7507.3|7506.3|7498.3|7496.3|7512.6|7511.6|7491.1|7489.1|6387
1729785600000|2024-10-24 16:00:00|7498.1|7496.1|7497.6|7495.6|7499.6|7497.6|7483.6|7481.6|1168
1729789200000|2024-10-24 17:00:00|7497.3|7495.3|7488.3|7486.3|7504.1|7502.1|7487.3|7485.3|861
1729792800000|2024-10-24 18:00:00|7488.6|7486.6|7487.3|7485.3|7492.8|7490.8|7483.3|7481.3|595
1729796400000|2024-10-24 19:00:00|7487.1|7485.1|7495.1|7493.1|7495.3|7493.3|7483.1|7481.1|1524
1729800000000|2024-10-24 20:00:00|7491.9|7487.9|7498.2|7494.2|7504.1|7500.1|7491.9|7487.9|0
1729803600000|2024-10-24 21:00:00|7498.4|7494.4|7500.1|7496.1|7500.1|7496.1|7497.6|7493.6|0
1729807200000|2024-10-24 22:00:00|7499.8|7495.8|7495.9|7491.9|7501|7497|7493.5|7489.5|0
1729810800000|2024-10-24 23:00:00|7495.6|7491.6|7496.2|7492.2|7496.2|7492.2|7491.5|7487.5|0
1729814400000|2024-10-25 00:00:00|7496.5|7492.5|7492.4|7489.4|7499.3|7495.3|7486.4|7483.4|0
1729818000000|2024-10-25 01:00:00|7493.9|7490.9|7495.6|7492.6|7499.9|7496.9|7493.9|7490.9|0
1729821600000|2024-10-25 02:00:00|7495.5|7492.5|7492.6|7489.6|7498.6|7495.6|7492.6|7489.6|0
1729825200000|2024-10-25 03:00:00|7493.4|7490.4|7483.4|7480.4|7495.6|7492.6|7480.5|7477.5|0
1729828800000|2024-10-25 04:00:00|7481.9|7478.9|7479.4|7476.4|7483.7|7480.7|7475|7472|0
1729832400000|2024-10-25 05:00:00|7479.5|7476.5|7503.9|7500.9|7503.9|7500.9|7466.2|7463.2|0
1729836000000|2024-10-25 06:00:00|7508.1|7504.1|7483.9|7481.9|7511.1|7507.9|7473.4|7471.4|1951
1729839600000|2024-10-25 07:00:00|7483.4|7481.4|7482.4|7481.4|7503.4|7502.4|7458.2|7457.2|6667
1729843200000|2024-10-25 08:00:00|7482.7|7481.7|7493.9|7492.9|7497.2|7496.2|7461.4|7460.4|3090
1729846800000|2024-10-25 09:00:00|7494.2|7493.2|7502.9|7501.9|7520.9|7519.9|7492.2|7491.2|3292
1729850400000|2024-10-25 10:00:00|7502.4|7501.4|7481.9|7480.9|7508.7|7507.7|7480.2|7479.2|1967
1729854000000|2024-10-25 11:00:00|7481.7|7480.7|7487.8|7486.8|7492.1|7491.1|7473.9|7472.9|1343
1729857600000|2024-10-25 12:00:00|7487.6|7486.6|7495.1|7494.1|7497.6|7496.6|7484.1|7483.1|1449
1729861200000|2024-10-25 13:00:00|7495.6|7494.6|7493.1|7492.1|7507.1|7506.1|7484.8|7483.8|2766
1729864800000|2024-10-25 14:00:00|7493.3|7492.3|7507.5|7506.5|7515.3|7514.3|7489.8|7488.8|3553
1729868400000|2024-10-25 15:00:00|7507.8|7506.8|7494.5|7492.5|7513.8|7512.8|7490|7488|5636
1729872000000|2024-10-25 16:00:00|7494|7492|7496.3|7494.3|7504.8|7502.8|7491.3|7489.3|776
1729875600000|2024-10-25 17:00:00|7496|7494|7468|7466|7496.8|7494.8|7461.8|7459.8|1101
1729879200000|2024-10-25 18:00:00|7468.5|7466.5|7477.5|7475.5|7479.5|7477.5|7459.3|7457.3|820
1729882800000|2024-10-25 19:00:00|7477.3|7475.3|7479.3|7477.3|7479.8|7477.8|7470|7468|1013
1729886400000|2024-10-25 20:00:00|7480.2|7476.2|7473.3|7469.3|7481.2|7477.2|7471.6|7467.6|0
1730066400000|2024-10-27 22:00:00|7498.9|7494.9|7512.1|7508.1|7515.6|7511.6|7494.8|7490.8|0
1730070000000|2024-10-27 23:00:00|7512.4|7508.4|7509.6|7505.6|7514.6|7510.6|7507.1|7503.1|0
1730073600000|2024-10-28 00:00:00|7509.3|7505.3|7523.8|7520.8|7529.3|7526.3|7508.7|7504.7|0
1730077200000|2024-10-28 01:00:00|7523.7|7520.7|7518.8|7515.8|7538.1|7535.1|7515.9|7512.9|0
1730080800000|2024-10-28 02:00:00|7518.1|7515.1|7515.8|7512.8|7532|7529|7515.8|7512.8|0
1730084400000|2024-10-28 03:00:00|7514.3|7511.3|7514.1|7511.1|7519.5|7516.5|7507.5|7504.5|0
1730088000000|2024-10-28 04:00:00|7512.6|7509.6|7527.5|7524.5|7528.2|7525.2|7511.1|7508.1|0
1730091600000|2024-10-28 05:00:00|7528.2|7525.2|7504.1|7501.1|7529|7526|7502.6|7499.6|0
1730095200000|2024-10-28 06:00:00|7504|7501|7516.7|7513.7|7524.6|7521.6|7499.4|7496.4|0
1730098800000|2024-10-28 07:00:00|7515.2|7512.2|7536|7534|7550.8|7548.8|7512|7510|2093
1730102400000|2024-10-28 08:00:00|7535.5|7534.5|7577.8|7576.8|7580.6|7579.6|7520.8|7519.8|7747
1730106000000|2024-10-28 09:00:00|7578.1|7577.1|7536.3|7535.3|7581.8|7580.8|7529.3|7528.3|3475
1730109600000|2024-10-28 10:00:00|7534.8|7533.8|7512.3|7511.3|7543.3|7542.3|7507.8|7506.8|2354
1730113200000|2024-10-28 11:00:00|7512.1|7511.1|7501.8|7500.8|7515.1|7514.1|7495.8|7494.8|2783
1730116800000|2024-10-28 12:00:00|7501.6|7500.6|7528.3|7527.3|7531.3|7530.3|7493.6|7492.6|4948
1730120400000|2024-10-28 13:00:00|7528|7527|7529.5|7528.5|7539.8|7538.8|7523|7522|2041
1730124000000|2024-10-28 14:00:00|7531|7530|7554.8|7553.8|7557.5|7556.5|7516.5|7515.5|3341
1730127600000|2024-10-28 15:00:00|7556.3|7555.3|7563.2|7562.2|7575.5|7574.5|7549.5|7548.5|4219
1730131200000|2024-10-28 16:00:00|7563.5|7562.5|7570.2|7568.2|7572|7570|7555|7554|7773
1730134800000|2024-10-28 17:00:00|7570|7568|7584.2|7582.2|7584.5|7582.5|7568.2|7566.2|739
1730138400000|2024-10-28 18:00:00|7584.5|7582.5|7578.5|7576.5|7585.5|7583.5|7575.5|7573.5|813
1730142000000|2024-10-28 19:00:00|7578|7576|7573|7571|7580.2|7578.2|7572.5|7570.5|693
1730145600000|2024-10-28 20:00:00|7573.2|7571.2|7572.2|7570.2|7574|7572|7567|7565|265
1730149200000|2024-10-28 21:00:00|7573.2|7569.2|7574.6|7570.6|7574.9|7570.9|7572.1|7568.1|0
1730152800000|2024-10-28 22:00:00|7574.4|7570.4|7568.3|7564.3|7575.4|7571.4|7565.7|7561.7|0
1730156400000|2024-10-28 23:00:00|7568.4|7564.4|7569.3|7565.3|7571|7567|7566.7|7562.7|0
1730160000000|2024-10-29 00:00:00|7570.2|7566.2|7569.6|7566.6|7572.6|7569.6|7561.6|7557.6|0
1730163600000|2024-10-29 01:00:00|7568.1|7565.1|7568.6|7565.6|7574.2|7571.2|7557.8|7554.8|0
1730167200000|2024-10-29 02:00:00|7570|7567|7571.5|7568.5|7574.5|7571.5|7564.1|7561.1|0
1730170800000|2024-10-29 03:00:00|7570|7567|7565.4|7562.4|7578|7575|7563.9|7560.9|0
1730174400000|2024-10-29 04:00:00|7563.9|7560.9|7574.3|7571.3|7574.3|7571.3|7563.9|7560.9|0
1730178000000|2024-10-29 05:00:00|7575.1|7572.1|7575.8|7572.8|7580.2|7577.2|7571.1|7568.1|0
1730181600000|2024-10-29 06:00:00|7577.3|7574.3|7584.4|7581.4|7587.3|7584.3|7575.9|7572.9|0
1730185200000|2024-10-29 07:00:00|7584.3|7581.3|7592|7590|7617.2|7615.2|7578.5|7576.5|2181
1730188800000|2024-10-29 08:00:00|7591.5|7590.5|7606.2|7605.2|7619.2|7618.2|7577.2|7576.2|6933
1730192400000|2024-10-29 09:00:00|7606.5|7605.5|7614|7613|7616.7|7615.7|7595.2|7594.2|2353
1730196000000|2024-10-29 10:00:00|7613.7|7612.7|7588|7587|7614.2|7613.2|7580|7579|4904
1730199600000|2024-10-29 11:00:00|7588.2|7587.2|7569.7|7568.7|7591.2|7590.2|7569.2|7568.2|2546
1730203200000|2024-10-29 12:00:00|7569.2|7568.2|7557.2|7556.2|7581|7580|7555.7|7554.7|2302
1730206800000|2024-10-29 13:00:00|7557.4|7556.4|7540.9|7539.9|7565.2|7564.2|7529.2|7528.2|4971
1730210400000|2024-10-29 14:00:00|7541.2|7540.2|7525.2|7524.2|7549.9|7548.9|7522.2|7521.2|3572
1730214000000|2024-10-29 15:00:00|7524.9|7523.9|7513.7|7512.7|7529.7|7528.7|7508.4|7507.4|3874
1730217600000|2024-10-29 16:00:00|7513.9|7512.9|7514.9|7512.9|7521.2|7520.2|7501.2|7499.2|8320
1730221200000|2024-10-29 17:00:00|7515.2|7513.2|7500.4|7498.4|7519.4|7517.4|7497.9|7495.9|1025
1730224800000|2024-10-29 18:00:00|7500.7|7498.7|7505.2|7503.2|7511.4|7509.4|7497.9|7495.9|656
1730228400000|2024-10-29 19:00:00|7505.4|7503.4|7502.2|7500.2|7505.9|7503.9|7497.4|7495.4|783
1730232000000|2024-10-29 20:00:00|7502.4|7500.4|7505.2|7503.2|7509.2|7507.2|7500.4|7498.4|342
1730235600000|2024-10-29 21:00:00|7504.7|7500.7|7509.9|7505.9|7511.1|7507.1|7504.7|7500.7|0
1730239200000|2024-10-29 22:00:00|7512.6|7508.6|7513.6|7509.6|7516|7512|7508.9|7504.9|0
1730242800000|2024-10-29 23:00:00|7513.9|7509.9|7511|7507|7513.9|7509.9|7507.8|7503.8|0
1730246400000|2024-10-30 00:00:00|7510.7|7506.7|7508.2|7505.2|7517.1|7514.1|7506.6|7503|0
1730250000000|2024-10-30 01:00:00|7508.9|7505.9|7507.5|7504.5|7512|7509|7505.1|7502.1|0
1730253600000|2024-10-30 02:00:00|7506|7503|7496.7|7493.7|7508.8|7505.8|7492.3|7489.3|0
1730257200000|2024-10-30 03:00:00|7495.2|7492.2|7485|7482|7496.7|7493.7|7483.4|7480.4|0
1730260800000|2024-10-30 04:00:00|7484.9|7481.9|7478.7|7475.7|7486.4|7483.4|7476.5|7473.5|0
1730264400000|2024-10-30 05:00:00|7478|7475|7474.6|7471.6|7483.4|7480.4|7473.7|7470.7|0
1730268000000|2024-10-30 06:00:00|7473.1|7470.1|7498|7495|7500.9|7497.9|7470.1|7467.1|0
1730271600000|2024-10-30 07:00:00|7498.5|7494.5|7457.2|7455.2|7500|7496|7453.9|7451.9|2271
1730275200000|2024-10-30 08:00:00|7456.7|7455.7|7436.5|7435.5|7471.9|7470.9|7432.4|7431.4|7499
1730278800000|2024-10-30 09:00:00|7435|7434|7428.3|7427.3|7437.5|7436.5|7422.5|7421.5|5621
1730282400000|2024-10-30 10:00:00|7427.8|7426.8|7408.5|7407.5|7432.3|7431.3|7403.8|7402.8|4233
1730286000000|2024-10-30 11:00:00|7409|7408|7388.8|7387.8|7416|7415|7386|7385|4782
1730289600000|2024-10-30 12:00:00|7388|7387|7388.5|7387.5|7404|7403|7382|7381|5844
1730293200000|2024-10-30 13:00:00|7388.8|7387.8|7419|7418|7420.8|7419.8|7376.8|7375.8|7229
1730296800000|2024-10-30 14:00:00|7418|7417|7433.8|7432.8|7441.5|7440.5|7410.5|7409.5|5465
1730300400000|2024-10-30 15:00:00|7434|7433|7437.4|7436.4|7443.4|7442.4|7429.1|7428.1|4196
1730304000000|2024-10-30 16:00:00|7437.6|7436.6|7436.1|7434.1|7437.6|7436.6|7422.4|7420.4|9290
1730307600000|2024-10-30 17:00:00|7436.6|7434.6|7437.6|7435.6|7443.4|7441.4|7426.9|7424.9|1273
1730311200000|2024-10-30 18:00:00|7437.9|7435.9|7441.6|7439.6|7445.6|7443.6|7437.9|7435.9|504
1730314800000|2024-10-30 19:00:00|7441.4|7439.4|7434.4|7432.4|7442.1|7440.1|7430.1|7428.1|832
1730318400000|2024-10-30 20:00:00|7434.1|7432.1|7429.4|7427.4|7439.6|7437.6|7427.4|7425.4|214
1730322000000|2024-10-30 21:00:00|7429.1|7427.1|7424.9|7420.9|7433|7429|7424.9|7420.9|0
1730325600000|2024-10-30 22:00:00|7424.8|7420.8|7425.8|7421.8|7430.6|7426.6|7418.2|7414.2|0
1730329200000|2024-10-30 23:00:00|7425.5|7421.5|7423|7419|7427.8|7423.8|7421.2|7417.2|0
1730332800000|2024-10-31 00:00:00|7422.9|7418.9|7417.8|7414.8|7427.4|7423.4|7417.3|7413.3|0
1730336400000|2024-10-31 01:00:00|7419.2|7416.2|7422.2|7419.2|7431.2|7428.2|7419.2|7416.2|0
1730340000000|2024-10-31 02:00:00|7422.1|7419.1|7414.7|7411.7|7423.7|7420.7|7413.2|7410.2|0
1730343600000|2024-10-31 03:00:00|7416.2|7413.2|7414|7411|7420.7|7417.7|7411.7|7408.7|0
1730347200000|2024-10-31 04:00:00|7414.7|7411.7|7407.2|7404.2|7414.7|7411.7|7401.3|7398.3|0
1730350800000|2024-10-31 05:00:00|7407.9|7404.9|7408.6|7405.6|7411.6|7408.6|7404.1|7401.1|0
1730354400000|2024-10-31 06:00:00|7410.1|7407.1|7401.2|7398.2|7410.9|7407.9|7392.8|7389.8|0
1730358000000|2024-10-31 07:00:00|7399.7|7396.7|7384.6|7382.6|7426.6|7424.6|7384.6|7382.6|2462
1730361600000|2024-10-31 08:00:00|7384.1|7383.1|7381.9|7380.9|7395.1|7394.1|7368.9|7367.9|6492
1730365200000|2024-10-31 09:00:00|7381.7|7380.7|7362.9|7361.9|7382.4|7381.4|7355.2|7354.2|2996
1730368800000|2024-10-31 10:00:00|7363.2|7362.2|7361.4|7360.4|7376.4|7375.4|7350.9|7349.9|3246
1730372400000|2024-10-31 11:00:00|7362.4|7361.4|7356.2|7355.2|7367.7|7366.7|7350.9|7349.9|1531
1730376000000|2024-10-31 12:00:00|7355.7|7354.7|7368.7|7367.7|7371.2|7370.2|7352.2|7351.2|2106
1730379600000|2024-10-31 13:00:00|7368.9|7367.9|7357.7|7356.7|7380.2|7379.2|7355.7|7354.7|3083
1730383200000|2024-10-31 14:00:00|7356.9|7355.9|7319.4|7318.4|7357.7|7356.7|7316.4|7315.4|4673
1730386800000|2024-10-31 15:00:00|7319.2|7318.2|7335.3|7334.3|7345.8|7344.8|7317.7|7316.7|3763
1730390400000|2024-10-31 16:00:00|7335.6|7334.6|7358.6|7356.6|7359.3|7357.3|7327.1|7326.1|10209
1730394000000|2024-10-31 17:00:00|7358.3|7356.3|7356.3|7354.3|7366.6|7364.6|7351.3|7349.3|1415
1730397600000|2024-10-31 18:00:00|7356.6|7354.6|7358.3|7356.3|7359.1|7357.1|7346.1|7344.1|972
1730401200000|2024-10-31 19:00:00|7358.6|7356.6|7359.8|7357.8|7364.8|7362.8|7354.8|7352.8|1070
1730404800000|2024-10-31 20:00:00|7360.6|7358.6|7354.8|7352.8|7361.3|7359.3|7348.3|7346.3|498
1730408400000|2024-10-31 21:00:00|7354.3|7352.3|7358.1|7354.1|7363.3|7359.3|7354.3|7350.9|0
1730412000000|2024-10-31 22:00:00|7358.2|7354.2|7365.4|7361.4|7372.2|7368.2|7358.2|7354.2|0
1730415600000|2024-10-31 23:00:00|7365.5|7361.5|7361.3|7357.3|7367|7363|7357.8|7353.8|0
1730419200000|2024-11-01 00:00:00|7361|7357|7347.7|7344.7|7361.3|7357.3|7345.8|7342.3|0
1730422800000|2024-11-01 01:00:00|7347.6|7344.6|7344.8|7341.8|7350.9|7347.9|7340.3|7337.3|0
1730426400000|2024-11-01 02:00:00|7344|7341|7346.2|7343.2|7346.2|7343.2|7332.4|7329.4|0
1730430000000|2024-11-01 03:00:00|7345.4|7342.4|7349.3|7346.3|7352.3|7349.3|7343.3|7340.3|0
1730433600000|2024-11-01 04:00:00|7349.4|7346.4|7345.1|7342.1|7350.9|7347.9|7343.5|7340.5|0
1730437200000|2024-11-01 05:00:00|7346.6|7343.6|7345.5|7342.5|7348.3|7345.3|7342.2|7339.2|0
1730440800000|2024-11-01 06:00:00|7345.4|7342.4|7343.4|7340.4|7348.7|7345.7|7342.5|7339.5|0
1730444400000|2024-11-01 07:00:00|7342.6|7339.6|7358.9|7356.9|7369.4|7367.4|7339.2|7337.2|1317
1730448000000|2024-11-01 08:00:00|7358.4|7357.4|7381.7|7380.7|7399|7398|7338.2|7337.2|7797
1730451600000|2024-11-01 09:00:00|7381.5|7380.5|7388.2|7387.2|7396.7|7395.7|7379.2|7378.2|2315
1730455200000|2024-11-01 10:00:00|7388.7|7387.7|7400|7399|7403.2|7402.2|7379.5|7378.5|2599
1730458800000|2024-11-01 11:00:00|7399.7|7398.7|7407.7|7406.7|7412|7411|7395.7|7394.7|2225
1730462400000|2024-11-01 12:00:00|7408.2|7407.2|7410.8|7409.8|7412.8|7411.8|7397.5|7396.5|2761
1730466000000|2024-11-01 13:00:00|7410.6|7409.6|7398.8|7397.8|7414.1|7413.1|7394.3|7393.3|2816
1730469600000|2024-11-01 14:00:00|7399.3|7398.3|7418.1|7417.1|7418.3|7417.3|7395.3|7394.3|3784
1730473200000|2024-11-01 15:00:00|7417.8|7416.8|7427.4|7426.4|7434.9|7433.9|7417.3|7416.3|3750
1730476800000|2024-11-01 16:00:00|7427.6|7426.6|7400.9|7398.9|7435.4|7434.4|7399.6|7397.6|7419
1730480400000|2024-11-01 17:00:00|7401.1|7399.1|7394.6|7392.6|7410.4|7408.4|7393.6|7391.6|758
1730484000000|2024-11-01 18:00:00|7394.1|7392.1|7397.4|7395.4|7399.1|7397.1|7386.1|7384.1|591
1730487600000|2024-11-01 19:00:00|7397.1|7395.1|7394.4|7392.4|7400.9|7398.9|7385.6|7383.6|1006
1730491200000|2024-11-01 20:00:00|7393.4|7391.4|7391.9|7389.9|7396.6|7394.6|7391.4|7389.4|69
1730674800000|2024-11-03 23:00:00|7378.4|7374.4|7387.5|7383.5|7394.9|7390.9|7374.1|7370.1|0
1730678400000|2024-11-04 00:00:00|7387.6|7383.6|7392.6|7389.6|7395.6|7392.6|7370.1|7366.5|0
1730682000000|2024-11-04 01:00:00|7393.3|7390.3|7406.1|7403.1|7409.1|7406.1|7392.6|7389.6|0
1730685600000|2024-11-04 02:00:00|7407.6|7404.6|7410.4|7407.4|7418|7415|7404.1|7401.1|0
1730689200000|2024-11-04 03:00:00|7411.9|7408.9|7426.2|7423.2|7426.4|7423.4|7410.4|7407.4|0
1730692800000|2024-11-04 04:00:00|7426.1|7423.1|7419.9|7416.9|7426.2|7423.2|7416.8|7413.8|0
1730696400000|2024-11-04 05:00:00|7419.8|7416.8|7419.4|7416.4|7424.3|7421.3|7412|7409|0
1730700000000|2024-11-04 06:00:00|7418.7|7415.7|7416.8|7413.8|7423.4|7420.4|7412.3|7409.3|0
1730703600000|2024-11-04 07:00:00|7417.5|7414.5|7384.9|7382.9|7430.4|7428.4|7383.4|7381.4|1419
1730707200000|2024-11-04 08:00:00|7384.4|7383.4|7416|7415|7422.9|7421.9|7384.1|7383.1|4725
1730710800000|2024-11-04 09:00:00|7415.8|7414.8|7445.5|7444.5|7445.5|7444.5|7406.5|7405.5|2820
1730714400000|2024-11-04 10:00:00|7445|7444|7436|7435|7447.5|7446.5|7432|7431|1665
1730718000000|2024-11-04 11:00:00|7436.3|7435.3|7428.5|7427.5|7440.3|7439.3|7425.3|7424.3|4786
1730721600000|2024-11-04 12:00:00|7428.8|7427.8|7419.2|7418.2|7431|7430|7412.7|7411.7|1371
1730725200000|2024-11-04 13:00:00|7419.5|7418.5|7390.7|7389.7|7420|7419|7386|7385|1741
1730728800000|2024-11-04 14:00:00|7389.5|7388.5|7386.2|7385.2|7392|7391|7373.7|7372.7|2886
1730732400000|2024-11-04 15:00:00|7386.5|7385.5|7391.4|7390.4|7401.4|7400.4|7383.7|7382.7|3225
1730736000000|2024-11-04 16:00:00|7391.9|7390.9|7356.1|7354.1|7392.9|7391.9|7353.1|7351.1|5777
1730739600000|2024-11-04 17:00:00|7356.4|7354.4|7373.1|7371.1|7377.1|7375.1|7351.6|7349.6|875
1730743200000|2024-11-04 18:00:00|7372.9|7370.9|7371.4|7369.4|7376.6|7374.6|7361.4|7359.4|704
1730746800000|2024-11-04 19:00:00|7371.6|7369.6|7370.6|7368.6|7374.4|7372.4|7364.6|7362.6|637
1730750400000|2024-11-04 20:00:00|7370.4|7368.4|7362.1|7360.1|7372.6|7370.6|7356.4|7354.4|906
1730754000000|2024-11-04 21:00:00|7362.4|7360.4|7368.7|7364.7|7369.1|7365.1|7358.4|7354.4|0
1730757600000|2024-11-04 22:00:00|7368.6|7364.6|7368.1|7364.1|7368.6|7364.6|7366.2|7362.2|0
1730761200000|2024-11-04 23:00:00|7368.2|7364.2|7360.9|7356.9|7373.5|7369.5|7360.6|7356.6|0
1730764800000|2024-11-05 00:00:00|7360.7|7356.7|7358.4|7355.4|7360.9|7356.9|7349.6|7346.6|0
1730768400000|2024-11-05 01:00:00|7356.9|7353.9|7374|7371|7375.5|7372.5|7350.9|7347.9|0
1730772000000|2024-11-05 02:00:00|7373.2|7370.2|7372.2|7369.2|7375.2|7372.2|7364.2|7361.2|0
1730775600000|2024-11-05 03:00:00|7370.7|7367.7|7373.6|7370.6|7376.8|7373.8|7370.7|7367.7|0
1730779200000|2024-11-05 04:00:00|7374.4|7371.4|7372.4|7369.4|7379.3|7376.3|7371.6|7368.6|0
1730782800000|2024-11-05 05:00:00|7373.1|7370.1|7379.9|7376.9|7382.9|7379.9|7371.7|7368.7|0
1730786400000|2024-11-05 06:00:00|7381.4|7378.4|7385.1|7382.1|7390.2|7387.2|7378.4|7375.4|0
1730790000000|2024-11-05 07:00:00|7383.6|7380.6|7376|7374|7386.8|7384.8|7363.8|7361.8|984
1730793600000|2024-11-05 08:00:00|7375.5|7374.5|7391.4|7390.4|7391.6|7390.6|7349|7348|5521
1730797200000|2024-11-05 09:00:00|7391.1|7390.1|7388.9|7387.9|7399.9|7398.9|7384.1|7383.1|2192
1730800800000|2024-11-05 10:00:00|7388.4|7387.4|7379.1|7378.1|7388.4|7387.4|7357.6|7356.6|1897
1730804400000|2024-11-05 11:00:00|7378.9|7377.9|7376.6|7375.6|7387.6|7386.6|7372.9|7371.9|1621
1730808000000|2024-11-05 12:00:00|7376.1|7375.1|7381|7380|7386.6|7385.6|7373.9|7372.9|1281
1730811600000|2024-11-05 13:00:00|7381.3|7380.3|7382.3|7381.3|7390.8|7389.8|7378|7377|1726
1730815200000|2024-11-05 14:00:00|7382|7381|7383.5|7382.5|7393|7392|7370.8|7369.8|2087
1730818800000|2024-11-05 15:00:00|7382.3|7381.3|7409.1|7408.1|7411.4|7410.4|7376.4|7375.4|4890
1730822400000|2024-11-05 16:00:00|7409.6|7408.6|7413.9|7411.9|7416.4|7414.6|7404.9|7403.9|7004
1730826000000|2024-11-05 17:00:00|7413.6|7411.6|7424.6|7422.6|7427.6|7425.6|7413.1|7411.1|852
1730829600000|2024-11-05 18:00:00|7424.9|7422.9|7411.9|7409.9|7426.1|7424.1|7406.1|7404.1|746
1730833200000|2024-11-05 19:00:00|7412.1|7410.1|7401.6|7399.6|7419.9|7417.9|7400.9|7398.9|751
1730836800000|2024-11-05 20:00:00|7401.4|7399.4|7416.9|7414.9|7418.1|7416.1|7400.6|7398.6|709
1730840400000|2024-11-05 21:00:00|7417.6|7413.6|7430.1|7426.1|7431.3|7427.3|7416.7|7412.7|0
1730844000000|2024-11-05 22:00:00|7429|7425|7424.9|7420.9|7430.1|7426.1|7424.1|7420.1|0
1730847600000|2024-11-05 23:00:00|7424.3|7420.3|7418.3|7414.3|7427.1|7423.1|7417.6|7413.6|0
1730851200000|2024-11-06 00:00:00|7418|7414|7422.9|7419.9|7432.9|7429.9|7407.7|7403.7|0
1730854800000|2024-11-06 01:00:00|7422.2|7419.2|7438.6|7435.6|7446.2|7443.2|7422.2|7419.2|0
1730858400000|2024-11-06 02:00:00|7438.5|7435.5|7475.5|7472.5|7479.2|7476.2|7437|7434|0
1730862000000|2024-11-06 03:00:00|7474.7|7471.7|7382.9|7379.9|7488.9|7485.9|7373.8|7370.8|0
1730865600000|2024-11-06 04:00:00|7383.6|7380.6|7394.1|7391.1|7417.9|7414.9|7363.8|7360.8|0
1730869200000|2024-11-06 05:00:00|7393.4|7390.4|7361.2|7358.2|7395.3|7392.3|7348.1|7345.1|0
1730872800000|2024-11-06 06:00:00|7361.3|7358.3|7428.7|7425.7|7458.7|7455.7|7351|7348|0
1730876400000|2024-11-06 07:00:00|7427.2|7424.2|7444.1|7442.1|7499.9|7497.9|7411.4|7409.4|4204
1730880000000|2024-11-06 08:00:00|7443.6|7442.6|7566.1|7565.1|7569.6|7568.6|7437.6|7436.6|13810
1730883600000|2024-11-06 09:00:00|7565.6|7564.6|7510.6|7509.6|7573.9|7572.9|7487.6|7486.6|11494
1730887200000|2024-11-06 10:00:00|7510.4|7509.4|7508.4|7507.4|7538.1|7537.1|7502.6|7501.6|3943
1730890800000|2024-11-06 11:00:00|7507.6|7506.6|7462.9|7461.9|7511.1|7510.1|7455.4|7454.4|3779
1730894400000|2024-11-06 12:00:00|7463.1|7462.1|7483.8|7482.8|7496.1|7495.1|7453.6|7452.6|3637
1730898000000|2024-11-06 13:00:00|7484.1|7483.1|7425.3|7424.3|7486.3|7485.3|7414.1|7413.1|3786
1730901600000|2024-11-06 14:00:00|7425.6|7424.6|7358.1|7357.1|7425.8|7424.8|7345.8|7344.8|17099
1730905200000|2024-11-06 15:00:00|7357.8|7356.8|7355.5|7354.5|7378|7377|7342|7341|8729
1730908800000|2024-11-06 16:00:00|7355.8|7354.8|7361.5|7359.5|7380.3|7378.3|7336|7335|11386
1730912400000|2024-11-06 17:00:00|7361.8|7359.8|7367.5|7365.5|7369.8|7367.8|7346.3|7344.3|1841
1730916000000|2024-11-06 18:00:00|7367.3|7365.3|7377.5|7375.5|7381.8|7379.8|7364.5|7362.5|1273
1730919600000|2024-11-06 19:00:00|7377.3|7375.3|7367.3|7365.3|7380.3|7378.3|7361.8|7359.8|977
1730923200000|2024-11-06 20:00:00|7368|7366|7373|7371|7387.3|7385.3|7364|7362|1314
1730926800000|2024-11-06 21:00:00|7374.8|7370.8|7387.2|7383.2|7387.8|7383.8|7372|7368|0
1730930400000|2024-11-06 22:00:00|7386.6|7382.6|7383.5|7379.5|7387.6|7383.6|7380.8|7376.8|0
1730934000000|2024-11-06 23:00:00|7383.6|7379.6|7375.1|7371.1|7383.9|7379.9|7374.4|7370.4|0
1730937600000|2024-11-07 00:00:00|7375|7371|7359.2|7356.2|7380.6|7376.6|7352|7349|0
1730941200000|2024-11-07 01:00:00|7358.2|7355.2|7350.6|7347.6|7358.2|7355.2|7338.3|7335.3|0
1730944800000|2024-11-07 02:00:00|7349.8|7346.8|7341.4|7338.4|7355|7352|7335.3|7332.3|0
1730948400000|2024-11-07 03:00:00|7341.5|7338.5|7349.8|7346.8|7351.4|7348.4|7337|7334|0
1730952000000|2024-11-07 04:00:00|7349.9|7346.9|7349.1|7346.1|7350.7|7347.7|7338.7|7335.7|0
1730955600000|2024-11-07 05:00:00|7348.4|7345.4|7374.7|7371.7|7374.7|7371.7|7346.1|7343.1|0
1730959200000|2024-11-07 06:00:00|7377.7|7374.7|7385.7|7382.7|7390.9|7387.9|7367.6|7364.6|0
1730962800000|2024-11-07 07:00:00|7388.6|7385.6|7361.2|7359.2|7391.5|7389.5|7348|7346|1521
1730966400000|2024-11-07 08:00:00|7360.7|7359.7|7374.7|7373.7|7384.5|7383.5|7352.2|7351.2|7432
1730970000000|2024-11-07 09:00:00|7374.5|7373.5|7410.3|7409.3|7421.3|7420.3|7373.2|7372.2|4742
1730973600000|2024-11-07 10:00:00|7410.5|7409.5|7413.5|7412.5|7417.8|7416.8|7397|7396|6738
1730977200000|2024-11-07 11:00:00|7413.8|7412.8|7414.3|7413.3|7420.5|7419.5|7400.5|7399.5|1791
1730980800000|2024-11-07 12:00:00|7413.5|7412.5|7401.9|7400.9|7425.5|7424.5|7399.7|7398.7|1934
1730984400000|2024-11-07 13:00:00|7402.2|7401.2|7402.7|7401.7|7413.4|7412.4|7393.9|7392.9|2248
1730988000000|2024-11-07 14:00:00|7403.9|7402.9|7437.9|7436.9|7445.2|7444.2|7391.4|7390.4|5482
1730991600000|2024-11-07 15:00:00|7438.9|7437.9|7441.5|7440.5|7451|7450|7421|7420|5269
1730995200000|2024-11-07 16:00:00|7441.8|7440.8|7436.8|7434.8|7444.8|7443.8|7422.3|7420.3|8438
1730998800000|2024-11-07 17:00:00|7436.5|7434.5|7443.3|7441.3|7447.5|7445.5|7433|7431|887
1731002400000|2024-11-07 18:00:00|7443.5|7441.5|7444|7442|7446|7444|7436.8|7434.8|1093
1731006000000|2024-11-07 19:00:00|7442|7440|7465.5|7463.5|7465.5|7463.5|7441.8|7439.8|1716
1731009600000|2024-11-07 20:00:00|7464.5|7462.5|7462.5|7460.5|7470.5|7468.5|7452.8|7450.8|1520
1731013200000|2024-11-07 21:00:00|7462.8|7460.8|7464.9|7460.9|7469.1|7465.1|7459.6|7455.6|0
1731016800000|2024-11-07 22:00:00|7465.1|7461.1|7466.6|7462.6|7466.6|7462.6|7464.9|7460.9|0
1731020400000|2024-11-07 23:00:00|7467.4|7463.4|7466.6|7462.6|7468.7|7464.7|7460.5|7456.5|0
1731024000000|2024-11-08 00:00:00|7466.7|7462.7|7459.5|7456.5|7468.9|7464.9|7458|7455|0
1731027600000|2024-11-08 01:00:00|7460.3|7457.3|7455.7|7452.7|7461.7|7458.7|7455|7452|0
1731031200000|2024-11-08 02:00:00|7455.6|7452.6|7448.1|7445.1|7457.2|7454.2|7445.2|7442.2|0
1731034800000|2024-11-08 03:00:00|7448.9|7445.9|7444.5|7441.5|7454.1|7451.1|7443.8|7440.8|0
1731038400000|2024-11-08 04:00:00|7443.8|7440.8|7445.4|7442.4|7449.8|7446.8|7442.3|7439.3|0
1731042000000|2024-11-08 05:00:00|7444.6|7441.6|7453.1|7450.1|7456.2|7453.2|7443.9|7440.9|0
1731045600000|2024-11-08 06:00:00|7451.6|7448.6|7439.5|7436.5|7454.6|7451.6|7435.4|7432.4|0
1731049200000|2024-11-08 07:00:00|7440.3|7437.3|7440.8|7438.8|7453.8|7451.8|7428.8|7426.8|1407
1731052800000|2024-11-08 08:00:00|7441|7439|7404.4|7403.4|7445|7444|7393.5|7392.5|6648
1731056400000|2024-11-08 09:00:00|7403.9|7402.9|7360.4|7359.4|7407.9|7406.9|7359.7|7358.7|4124
1731060000000|2024-11-08 10:00:00|7360.7|7359.7|7350.9|7349.9|7362.7|7361.7|7330.9|7329.9|7346
1731063600000|2024-11-08 11:00:00|7350.7|7349.7|7369.9|7368.9|7375.9|7374.9|7341.2|7340.2|3497
1731067200000|2024-11-08 12:00:00|7370.9|7369.9|7377.4|7376.4|7384.7|7383.7|7366.9|7365.9|2542
1731070800000|2024-11-08 13:00:00|7376.6|7375.6|7361.6|7360.6|7379.9|7378.9|7356.1|7355.1|2147
1731074400000|2024-11-08 14:00:00|7362.6|7361.6|7345.9|7344.9|7366.6|7365.6|7337.4|7336.4|3434
1731078000000|2024-11-08 15:00:00|7345.6|7344.6|7349.2|7348.2|7351.7|7350.7|7330|7329|4854
1731081600000|2024-11-08 16:00:00|7349|7348|7330.8|7328.8|7349|7348|7329.1|7327.1|8754
1731085200000|2024-11-08 17:00:00|7331.3|7329.3|7341.6|7339.6|7342.1|7340.1|7331.1|7329.1|1306
1731088800000|2024-11-08 18:00:00|7341.3|7339.3|7345.1|7343.1|7349.6|7347.6|7338.1|7336.1|667
1731092400000|2024-11-08 19:00:00|7344.8|7342.8|7356.8|7354.8|7365.1|7363.1|7343.1|7341.1|945
1731096000000|2024-11-08 20:00:00|7358.1|7356.1|7359.3|7357.3|7359.6|7357.6|7348.6|7346.6|938
1731099600000|2024-11-08 21:00:00|7359.9|7355.9|7358.2|7354.2|7364.7|7360.7|7357.7|7353.7|0
1731279600000|2024-11-10 23:00:00|7366.2|7362.2|7372.5|7368.5|7373.2|7369.2|7365.1|7361.1|0
1731283200000|2024-11-11 00:00:00|7372.7|7368.7|7368|7365|7377.4|7374.4|7365.8|7362.8|0
1731286800000|2024-11-11 01:00:00|7367.2|7364.2|7366.1|7363.1|7369|7366|7357|7354|0
1731290400000|2024-11-11 02:00:00|7364.6|7361.6|7358.8|7355.8|7366.3|7363.3|7355.8|7352.8|0
1731294000000|2024-11-11 03:00:00|7357.3|7354.3|7354.4|7351.4|7360.3|7357.3|7354.4|7351.4|0
1731297600000|2024-11-11 04:00:00|7355.9|7352.9|7357.5|7354.5|7359|7356|7354.5|7351.5|0
1731301200000|2024-11-11 05:00:00|7358.3|7355.3|7367.6|7364.6|7371.4|7368.4|7357.5|7354.5|0
1731304800000|2024-11-11 06:00:00|7368.3|7365.3|7378.6|7375.6|7378.6|7375.6|7366.9|7363.9|0
1731308400000|2024-11-11 07:00:00|7375.7|7372.7|7388.6|7386.6|7398.8|7396.8|7356.1|7354.1|1708
1731312000000|2024-11-11 08:00:00|7386.3|7385.3|7423.4|7422.4|7436.7|7435.7|7382.8|7381.8|12315
1731315600000|2024-11-11 09:00:00|7423.2|7422.2|7420.4|7419.4|7424.9|7423.9|7408.2|7407.2|3029
1731319200000|2024-11-11 10:00:00|7420.2|7419.2|7416.2|7415.2|7433.9|7432.9|7415.4|7414.4|5401
1731322800000|2024-11-11 11:00:00|7416.7|7415.7|7423.9|7422.9|7424.9|7423.9|7408.2|7407.2|3447
1731326400000|2024-11-11 12:00:00|7424.2|7423.2|7429|7428|7433.3|7432.3|7419.7|7418.7|8971
1731330000000|2024-11-11 13:00:00|7429.3|7428.3|7448.5|7447.5|7453.8|7452.8|7426.5|7425.5|2834
1731333600000|2024-11-11 14:00:00|7448.3|7447.3|7433|7432|7448.8|7447.8|7423.5|7422.5|3356
1731337200000|2024-11-11 15:00:00|7433.3|7432.3|7432.5|7431.5|7437.2|7436.2|7424.7|7423.7|9915
1731340800000|2024-11-11 16:00:00|7432.2|7431.2|7434.5|7432.5|7436|7434|7421.5|7419.5|7152
1731344400000|2024-11-11 17:00:00|7434|7432|7419.2|7417.2|7434.7|7432.7|7418.5|7416.5|646
1731348000000|2024-11-11 18:00:00|7418.7|7416.7|7417.2|7415.2|7419.2|7417.2|7404.7|7402.7|1334
1731351600000|2024-11-11 19:00:00|7417.5|7415.5|7416.7|7414.7|7419.7|7417.7|7414|7412|345
1731355200000|2024-11-11 20:00:00|7416.5|7414.5|7409.5|7407.5|7419|7417|7404.7|7402.7|670
1731358800000|2024-11-11 21:00:00|7409.7|7405.7|7403.6|7399.6|7410.2|7406.2|7403.6|7399.6|5657
1731362400000|2024-11-11 22:00:00|7403.8|7399.8|7404.3|7400.3|7405|7401|7403.1|7399.1|0
1731366000000|2024-11-11 23:00:00|7404.4|7400.4|7404.9|7400.9|7405.7|7401.7|7400.7|7396.7|0
1731369600000|2024-11-12 00:00:00|7404.2|7400.2|7397|7394|7405.6|7401.6|7394.7|7391.7|0
1731373200000|2024-11-12 01:00:00|7396.3|7393.3|7404.5|7401.5|7411.3|7408.3|7394.8|7391.8|0
1731376800000|2024-11-12 02:00:00|7403.8|7400.8|7385.1|7382.1|7406.7|7403.7|7382|7379|0
1731380400000|2024-11-12 03:00:00|7384.3|7381.3|7384.6|7381.6|7395.9|7392.9|7383.6|7380.6|0
1731384000000|2024-11-12 04:00:00|7383.9|7380.9|7387.8|7384.8|7388.5|7385.5|7379.4|7376.4|0
1731387600000|2024-11-12 05:00:00|7387|7384|7362.4|7359.4|7388.5|7385.5|7360.7|7357.7|0
1731391200000|2024-11-12 06:00:00|7360.9|7357.9|7359.3|7356.3|7374.2|7371.2|7356.4|7353.4|0
1731394800000|2024-11-12 07:00:00|7357.9|7354.9|7351.9|7349.9|7358.4|7356.4|7335.9|7333.9|2568
1731398400000|2024-11-12 08:00:00|7351.4|7350.4|7356.7|7355.7|7367|7366|7338.9|7337.9|23311
1731402000000|2024-11-12 09:00:00|7356.5|7355.5|7351|7350|7360.7|7359.7|7341.7|7340.7|21145
1731405600000|2024-11-12 10:00:00|7351.2|7350.2|7331.2|7330.2|7353.7|7352.7|7328.7|7327.7|5816
1731409200000|2024-11-12 11:00:00|7332.7|7331.7|7330.2|7329.2|7348|7347|7326|7325|6746
1731412800000|2024-11-12 12:00:00|7329.7|7328.7|7322.5|7321.5|7334.5|7333.5|7319.8|7318.8|8772
1731416400000|2024-11-12 13:00:00|7322.8|7321.8|7332.5|7331.5|7336.3|7335.3|7318.5|7317.5|4249
1731420000000|2024-11-12 14:00:00|7332.3|7331.3|7300.5|7299.5|7337|7336|7297.8|7296.8|7033
1731423600000|2024-11-12 15:00:00|7301|7300|7251.4|7250.4|7301.3|7300.3|7245.9|7244.9|23119
1731427200000|2024-11-12 16:00:00|7251.9|7250.9|7218.4|7216.4|7252.2|7251.2|7213.4|7211.4|18087
1731430800000|2024-11-12 17:00:00|7218.2|7216.2|7210.9|7208.9|7224.9|7222.9|7206.2|7204.2|1715
1731434400000|2024-11-12 18:00:00|7210.7|7208.7|7234.7|7232.7|7237.9|7235.9|7210.4|7208.4|1099
1731438000000|2024-11-12 19:00:00|7234.4|7232.4|7238.9|7236.9|7246.2|7244.2|7234.2|7232.2|717
1731441600000|2024-11-12 20:00:00|7238.7|7236.7|7236.9|7234.9|7243.9|7241.9|7233.9|7231.9|665
1731445200000|2024-11-12 21:00:00|7238.6|7234.6|7236.6|7232.6|7241.4|7237.4|7235.9|7231.9|42975
1731448800000|2024-11-12 22:00:00|7236.9|7232.9|7236.9|7232.9|7238|7234|7236.3|7232.3|0
1731452400000|2024-11-12 23:00:00|7236.7|7232.7|7232.6|7228.6|7238.3|7234.3|7228.9|7224.9|0
1731456000000|2024-11-13 00:00:00|7232.9|7228.9|7225|7222|7233.4|7229.4|7222.1|7218.1|0
1731459600000|2024-11-13 01:00:00|7226.5|7223.5|7228.2|7225.2|7234|7231|7220.2|7217.2|0
1731463200000|2024-11-13 02:00:00|7227.4|7224.4|7238.4|7235.4|7238.4|7235.4|7225.2|7222.2|0
1731466800000|2024-11-13 03:00:00|7239.1|7236.1|7226.6|7223.6|7240.3|7237.3|7225.1|7222.1|0
1731470400000|2024-11-13 04:00:00|7225.1|7222.1|7221|7218|7228.1|7225.1|7216.6|7213.6|0
1731474000000|2024-11-13 05:00:00|7219.5|7216.5|7212.4|7209.4|7224|7221|7208.2|7205.2|0
1731477600000|2024-11-13 06:00:00|7212.3|7209.3|7204|7201|7216.9|7213.9|7190.2|7187.2|0
1731481200000|2024-11-13 07:00:00|7201.8|7198.8|7224.9|7222.9|7234.4|7232.4|7200.6|7198.3|4089
1731484800000|2024-11-13 08:00:00|7224.4|7223.4|7256.7|7255.7|7257.9|7256.9|7208.6|7207.6|12692
1731488400000|2024-11-13 09:00:00|7256.4|7255.4|7252.2|7251.2|7257.4|7256.4|7244.7|7243.7|7133
1731492000000|2024-11-13 10:00:00|7252.7|7251.7|7244.7|7243.7|7252.9|7251.9|7229.4|7228.4|7015
1731495600000|2024-11-13 11:00:00|7245.4|7244.4|7209.2|7208.2|7251.7|7250.7|7209.2|7208.2|3508
1731499200000|2024-11-13 12:00:00|7211.4|7210.4|7191.6|7190.6|7221.4|7220.4|7191.3|7190.3|5200
1731502800000|2024-11-13 13:00:00|7191.8|7190.8|7204.8|7203.8|7213.3|7212.3|7186.6|7185.6|8731
1731506400000|2024-11-13 14:00:00|7205.1|7204.1|7179.1|7178.1|7206.3|7205.3|7161.3|7160.3|12941
1731510000000|2024-11-13 15:00:00|7179.3|7178.3|7190.5|7189.5|7191|7190|7158|7157|8852
1731513600000|2024-11-13 16:00:00|7191|7190|7220.5|7218.5|7223|7221|7189|7188|11646
1731517200000|2024-11-13 17:00:00|7220.3|7218.3|7233.8|7231.8|7237|7235|7219.5|7217.5|2078
1731520800000|2024-11-13 18:00:00|7234|7232|7242.8|7240.8|7244|7242|7227.8|7225.8|696
1731524400000|2024-11-13 19:00:00|7242.5|7240.5|7225|7223|7242.8|7240.8|7222.5|7220.5|646
1731528000000|2024-11-13 20:00:00|7224.5|7222.5|7230.3|7228.3|7238|7236|7218.3|7216.3|850
1731531600000|2024-11-13 21:00:00|7232.8|7228.8|7235.2|7231.2|7239.3|7235.3|7230.3|7226.3|9541
1731535200000|2024-11-13 22:00:00|7234.9|7230.9|7236.5|7232.5|7236.9|7232.9|7234.1|7230.1|0
1731538800000|2024-11-13 23:00:00|7236.6|7232.6|7238.8|7234.8|7240.8|7236.8|7234.4|7230.4|0
1731542400000|2024-11-14 00:00:00|7239|7235|7235|7232|7242.1|7238.7|7231.2|7228.2|0
1731546000000|2024-11-14 01:00:00|7234.2|7231.2|7223.5|7220.5|7234.3|7231.3|7221.3|7218.3|0
1731549600000|2024-11-14 02:00:00|7224.2|7221.2|7213.8|7210.8|7224.2|7221.2|7210.8|7207.8|0
1731553200000|2024-11-14 03:00:00|7213.1|7210.1|7218.8|7215.8|7225.7|7222.7|7212.3|7209.3|0
1731556800000|2024-11-14 04:00:00|7218.1|7215.1|7225.7|7222.7|7230.1|7227.1|7218.1|7215.1|0
1731560400000|2024-11-14 05:00:00|7226.5|7223.5|7213.9|7210.9|7227.2|7224.2|7202.5|7199.5|0
1731564000000|2024-11-14 06:00:00|7215.4|7212.4|7211.9|7208.9|7227.4|7224.4|7211.2|7208.2|0
1731567600000|2024-11-14 07:00:00|7211.2|7208.2|7245.9|7243.9|7248.4|7246.4|7204.9|7202.9|2019
1731571200000|2024-11-14 08:00:00|7245.4|7244.4|7241.2|7240.2|7249.2|7248.2|7218.4|7217.4|8451
1731574800000|2024-11-14 09:00:00|7241|7240|7271|7270|7277.2|7276.2|7240.7|7239.7|6492
1731578400000|2024-11-14 10:00:00|7270.7|7269.7|7282.2|7281.2|7288|7287|7264.5|7263.5|2775
1731582000000|2024-11-14 11:00:00|7282.5|7281.5|7294.2|7293.2|7297.7|7296.7|7280.2|7279.2|2504
1731585600000|2024-11-14 12:00:00|7294.7|7293.7|7291.8|7290.8|7297.5|7296.5|7288.2|7287.2|2377
1731589200000|2024-11-14 13:00:00|7291.6|7290.6|7308.6|7307.6|7312.8|7311.8|7288.3|7287.3|6430
1731592800000|2024-11-14 14:00:00|7308.1|7307.1|7308.1|7307.1|7320.6|7319.6|7292.8|7291.8|8644
1731596400000|2024-11-14 15:00:00|7310.1|7309.1|7303.7|7302.7|7319.3|7318.3|7298|7297|6100
1731600000000|2024-11-14 16:00:00|7304|7303|7313.2|7311.2|7318.2|7316.2|7301.7|7300.7|10020
1731603600000|2024-11-14 17:00:00|7313|7311|7299.5|7297.5|7314.2|7312.2|7290.2|7288.2|1772
1731607200000|2024-11-14 18:00:00|7299.2|7297.2|7300.5|7298.5|7310.7|7308.7|7296.7|7294.7|524
1731610800000|2024-11-14 19:00:00|7300.7|7298.7|7307.7|7305.7|7312.2|7310.2|7300.7|7298.7|477
1731614400000|2024-11-14 20:00:00|7307.5|7305.5|7287.2|7285.2|7307.5|7305.5|7282.7|7280.7|1364
1731618000000|2024-11-14 21:00:00|7285.9|7281.9|7284.4|7280.4|7285.9|7281.9|7274.1|7270.1|611
1731621600000|2024-11-14 22:00:00|7284.3|7280.3|7282.9|7278.9|7284.7|7280.7|7282.1|7278.1|0
1731625200000|2024-11-14 23:00:00|7283|7279|7278.1|7274.1|7285.1|7281.1|7275.4|7271.4|0
1731628800000|2024-11-15 00:00:00|7277.8|7273.8|7277.9|7274.9|7286.4|7282.4|7271.2|7268.2|0
1731632400000|2024-11-15 01:00:00|7277.2|7274.2|7275.6|7272.6|7282.9|7279.9|7271.1|7268.1|0
1731636000000|2024-11-15 02:00:00|7272.1|7269.1|7278.8|7275.8|7281.7|7278.7|7271.3|7268.3|0
1731639600000|2024-11-15 03:00:00|7280.2|7277.2|7281.1|7278.1|7288.8|7285.8|7278.7|7275.7|0
1731643200000|2024-11-15 04:00:00|7279.6|7276.6|7281|7278|7282.9|7279.9|7278.4|7275.4|0
1731646800000|2024-11-15 05:00:00|7280.2|7277.2|7273.3|7270.3|7286.3|7283.3|7272.9|7269.9|0
1731650400000|2024-11-15 06:00:00|7271.8|7268.8|7272.9|7269.9|7276.2|7273.2|7255.4|7252.4|0
1731654000000|2024-11-15 07:00:00|7272.2|7269.2|7249.2|7247.2|7278.4|7276.4|7249.2|7247.2|1869
1731657600000|2024-11-15 08:00:00|7248.7|7247.7|7295.5|7294.5|7297.7|7296.7|7234.9|7233.9|8216
1731661200000|2024-11-15 09:00:00|7295.7|7294.7|7314.5|7313.5|7315.5|7314.5|7289.2|7288.2|5223
1731664800000|2024-11-15 10:00:00|7314|7313|7314.2|7313.2|7321.5|7320.5|7300.5|7299.5|3686
1731668400000|2024-11-15 11:00:00|7314|7313|7299|7298|7316.7|7315.7|7296.2|7295.2|2178
1731672000000|2024-11-15 12:00:00|7299.2|7298.2|7303.1|7302.1|7316|7315|7297.5|7296.5|2382
1731675600000|2024-11-15 13:00:00|7303.3|7302.3|7292.8|7291.8|7303.6|7302.6|7281.1|7280.1|2482
1731679200000|2024-11-15 14:00:00|7292.6|7291.6|7297.6|7296.6|7306.8|7305.8|7285.8|7284.8|3437
1731682800000|2024-11-15 15:00:00|7297.8|7296.8|7275.6|7274.6|7300.6|7299.6|7273.1|7272.1|4358
1731686400000|2024-11-15 16:00:00|7275.1|7274.1|7255.1|7253.1|7281.6|7279.6|7254.4|7252.4|8100
1731690000000|2024-11-15 17:00:00|7255.4|7253.4|7254.4|7252.4|7261.4|7259.4|7248.4|7246.4|1649
1731693600000|2024-11-15 18:00:00|7254.6|7252.6|7250.6|7248.6|7259.4|7257.4|7246.9|7244.9|825
1731697200000|2024-11-15 19:00:00|7250.9|7248.9|7264.1|7262.1|7269.9|7267.9|7250.6|7248.6|634
1731700800000|2024-11-15 20:00:00|7263.6|7261.6|7276.1|7274.1|7282.1|7280.1|7262.4|7260.4|1034
1731704400000|2024-11-15 21:00:00|7275.7|7271.7|7277.7|7273.7|7287.6|7283.6|7275.7|7271.7|0
1731884400000|2024-11-17 23:00:00|7272|7268|7283.2|7279.2|7283.2|7279.2|7272|7268|0
1731888000000|2024-11-18 00:00:00|7283.5|7279.5|7292.6|7289.6|7294.7|7291.7|7272.2|7269.2|0
1731891600000|2024-11-18 01:00:00|7295.5|7292.5|7290.4|7287.4|7296.4|7293.4|7287.4|7284.4|0
1731895200000|2024-11-18 02:00:00|7289.6|7286.6|7295.4|7292.4|7296.1|7293.1|7284.4|7281.4|0
1731898800000|2024-11-18 03:00:00|7296.1|7293.1|7289.5|7286.5|7296.2|7293.2|7285.7|7282.7|0
1731902400000|2024-11-18 04:00:00|7290.3|7287.3|7299.5|7296.5|7301.9|7298.9|7287.3|7284.3|0
1731906000000|2024-11-18 05:00:00|7300.3|7297.3|7294.2|7291.2|7300.3|7297.3|7287.2|7284.2|0
1731909600000|2024-11-18 06:00:00|7292.7|7289.7|7297.4|7294.4|7300.3|7297.3|7286.4|7283.4|0
1731913200000|2024-11-18 07:00:00|7298.1|7295.1|7267.5|7265.5|7298.9|7295.9|7257.2|7255.2|942
1731916800000|2024-11-18 08:00:00|7267|7266|7269.7|7268.7|7290.2|7289.2|7258.7|7257.7|4759
1731920400000|2024-11-18 09:00:00|7269.4|7268.4|7261.4|7260.4|7275.4|7274.4|7254.2|7253.2|2365
1731924000000|2024-11-18 10:00:00|7261.7|7260.7|7271.4|7270.4|7278.2|7277.2|7255.4|7254.4|1513
1731927600000|2024-11-18 11:00:00|7271.2|7270.2|7250.9|7249.9|7272.2|7271.2|7241.4|7240.4|1749
1731931200000|2024-11-18 12:00:00|7251.4|7250.4|7249.4|7248.4|7264.7|7263.7|7249.4|7248.4|1168
1731934800000|2024-11-18 13:00:00|7249.7|7248.7|7246.4|7245.4|7250.9|7249.9|7233.9|7232.9|2695
1731938400000|2024-11-18 14:00:00|7246.2|7245.2|7252.9|7251.9|7265.2|7264.2|7236.7|7235.7|2448
1731942000000|2024-11-18 15:00:00|7253.7|7252.7|7275.7|7274.7|7282.9|7281.9|7250.2|7249.2|3058
1731945600000|2024-11-18 16:00:00|7276.7|7275.7|7265.4|7263.4|7282.9|7280.9|7263.7|7261.7|6449
1731949200000|2024-11-18 17:00:00|7265.2|7263.2|7275.9|7273.9|7276.7|7274.7|7264.7|7262.7|642
1731952800000|2024-11-18 18:00:00|7275.4|7273.4|7264.9|7262.9|7275.4|7273.4|7252.2|7250.2|827
1731956400000|2024-11-18 19:00:00|7264.7|7262.7|7261.4|7259.4|7265.7|7263.7|7253.2|7251.2|680
1731960000000|2024-11-18 20:00:00|7260.9|7258.9|7260.4|7258.4|7261.9|7259.9|7255.4|7253.4|796
1731963600000|2024-11-18 21:00:00|7260.2|7258.2|7259.1|7255.1|7262.3|7258.3|7256.7|7252.7|0
1731967200000|2024-11-18 22:00:00|7259|7255|7260.2|7256.2|7260.5|7256.5|7259|7255|0
1731970800000|2024-11-18 23:00:00|7260.5|7256.5|7258.3|7254.3|7260.8|7256.8|7253.5|7249.5|0
1731974400000|2024-11-19 00:00:00|7258.4|7254.4|7275|7272|7282.3|7279.3|7257.7|7253.7|0
1731978000000|2024-11-19 01:00:00|7274.9|7271.9|7280.8|7277.8|7283.8|7280.8|7267.5|7264.5|0
1731981600000|2024-11-19 02:00:00|7281.6|7278.6|7284.8|7281.8|7284.8|7281.8|7276.3|7273.3|0
1731985200000|2024-11-19 03:00:00|7285.6|7282.6|7300.8|7297.8|7306.8|7303.8|7284.8|7281.8|0
1731988800000|2024-11-19 04:00:00|7302.3|7299.3|7296.8|7293.8|7307.6|7304.6|7295.3|7292.3|0
1731992400000|2024-11-19 05:00:00|7296.1|7293.1|7295.6|7292.6|7298.3|7295.3|7290.6|7287.6|0
1731996000000|2024-11-19 06:00:00|7295.2|7292.2|7289.9|7286.9|7299|7296|7289.1|7286.1|0
1731999600000|2024-11-19 07:00:00|7290.4|7286.4|7280.4|7278.4|7293.6|7291.6|7268.1|7266.1|1028
1732003200000|2024-11-19 08:00:00|7279.9|7278.9|7248.9|7247.9|7302.6|7301.6|7243.2|7242.2|5271
1732006800000|2024-11-19 09:00:00|7249.2|7248.2|7186.4|7185.4|7253.9|7252.9|7165.4|7164.4|8458
1732010400000|2024-11-19 10:00:00|7186.7|7185.7|7190.9|7189.9|7199.7|7198.7|7173.2|7172.2|3791
1732014000000|2024-11-19 11:00:00|7190.7|7189.7|7193.4|7192.4|7199.7|7198.7|7179.9|7178.9|1940
1732017600000|2024-11-19 12:00:00|7193.9|7192.9|7204.3|7203.3|7206.2|7205.2|7191.1|7190.1|2001
1732021200000|2024-11-19 13:00:00|7204.1|7203.1|7143.3|7142.3|7204.3|7203.3|7143.1|7142.1|4158
1732024800000|2024-11-19 14:00:00|7143.1|7142.1|7166.3|7165.3|7178.6|7177.6|7133.8|7132.8|6844
1732028400000|2024-11-19 15:00:00|7170.1|7169.1|7205.8|7204.8|7211.1|7210.1|7164.8|7163.8|4375
1732032000000|2024-11-19 16:00:00|7206.3|7205.3|7227.8|7225.8|7237.1|7235.1|7200.3|7199.3|5951
1732035600000|2024-11-19 17:00:00|7228.1|7226.1|7229.3|7227.3|7237.6|7235.6|7221.3|7219.3|1071
1732039200000|2024-11-19 18:00:00|7229.1|7227.1|7245.8|7243.8|7246.3|7244.3|7226.3|7224.3|825
1732042800000|2024-11-19 19:00:00|7246.1|7244.1|7227.3|7225.3|7246.3|7244.3|7224.8|7222.8|467
1732046400000|2024-11-19 20:00:00|7227.6|7225.6|7233.8|7231.8|7235.3|7233.3|7224.6|7222.6|740
1732050000000|2024-11-19 21:00:00|7231.1|7227.1|7231.1|7227.1|7237.4|7233.4|7230.5|7226.5|0
1732053600000|2024-11-19 22:00:00|7231.2|7227.2|7230.6|7226.6|7231.4|7227.4|7229.5|7225.5|0
1732057200000|2024-11-19 23:00:00|7230.8|7226.8|7238.6|7234.6|7239.2|7235.2|7230.6|7226.6|0
1732060800000|2024-11-20 00:00:00|7238.8|7234.8|7242.6|7239.6|7254.5|7251.5|7238|7234|0
1732064400000|2024-11-20 01:00:00|7244|7241|7242.9|7239.9|7248.5|7245.5|7232|7229|0
1732068000000|2024-11-20 02:00:00|7243.6|7240.6|7256.5|7253.5|7258.8|7255.8|7243.6|7240.6|0
1732071600000|2024-11-20 03:00:00|7257.3|7254.3|7245.2|7242.2|7258.9|7255.9|7240.7|7237.7|0
1732075200000|2024-11-20 04:00:00|7245.9|7242.9|7256.2|7253.2|7256.9|7253.9|7245.2|7242.2|0
1732078800000|2024-11-20 05:00:00|7256.9|7253.9|7252.4|7249.4|7258.5|7255.5|7250.3|7247.3|0
1732082400000|2024-11-20 06:00:00|7253.2|7250.2|7270.3|7267.3|7279|7276|7250.2|7247.2|0
1732086000000|2024-11-20 07:00:00|7268.8|7265.8|7273.3|7271.3|7284.3|7282.3|7258.3|7256.3|1569
1732089600000|2024-11-20 08:00:00|7273|7271|7252.7|7251.7|7282|7281|7249.5|7248.5|5689
1732093200000|2024-11-20 09:00:00|7253|7252|7252.7|7251.7|7272.5|7271.5|7240.2|7239.2|2070
1732096800000|2024-11-20 10:00:00|7253|7252|7243.2|7242.2|7265|7264|7241.7|7240.7|1379
1732100400000|2024-11-20 11:00:00|7243|7242|7241.2|7240.2|7247|7246|7232.2|7231.2|1556
1732104000000|2024-11-20 12:00:00|7241.5|7240.5|7260.7|7259.7|7264.7|7263.7|7231.7|7230.7|1605
1732107600000|2024-11-20 13:00:00|7261.2|7260.2|7250|7249|7268|7267|7249.2|7248.2|1133
1732111200000|2024-11-20 14:00:00|7250.2|7249.2|7206|7205|7252.2|7251.2|7203.5|7202.5|4261
1732114800000|2024-11-20 15:00:00|7205.2|7204.2|7224.9|7223.9|7227.1|7226.1|7188.9|7187.9|4043
1732118400000|2024-11-20 16:00:00|7224.6|7223.6|7215.6|7213.6|7224.6|7223.6|7195.4|7193.4|6324
1732122000000|2024-11-20 17:00:00|7215.4|7213.4|7205.4|7203.4|7216.9|7214.9|7198.4|7196.4|960
1732125600000|2024-11-20 18:00:00|7205.6|7203.6|7201.4|7199.4|7211.4|7209.4|7197.6|7195.6|847
1732129200000|2024-11-20 19:00:00|7201.6|7199.6|7204.1|7202.1|7208.6|7206.6|7196.9|7194.9|472
1732132800000|2024-11-20 20:00:00|7203.4|7201.4|7224.1|7222.1|7224.6|7222.6|7199.6|7197.6|1353
1732136400000|2024-11-20 21:00:00|7223.2|7219.2|7224|7220|7228.1|7224.1|7203.3|7199.3|0
1732140000000|2024-11-20 22:00:00|7224.2|7220.2|7224.8|7220.8|7228.7|7224.7|7223.7|7219.7|0
1732143600000|2024-11-20 23:00:00|7224.7|7220.7|7227.1|7223.1|7229|7225|7217.6|7213.6|0
1732147200000|2024-11-21 00:00:00|7227.2|7223.2|7197.5|7194.5|7228.4|7224.4|7197.5|7194.5|0
1732150800000|2024-11-21 01:00:00|7198.2|7195.2|7193.8|7190.8|7208.9|7205.9|7192.3|7189.3|0
1732154400000|2024-11-21 02:00:00|7195.3|7192.3|7197|7194|7205.8|7202.8|7194.8|7191.8|0
1732158000000|2024-11-21 03:00:00|7197.1|7194.1|7195.6|7192.6|7206.1|7203.1|7195.6|7192.6|0
1732161600000|2024-11-21 04:00:00|7194.1|7191.1|7200.6|7197.6|7204.2|7201.2|7191|7188|0
1732165200000|2024-11-21 05:00:00|7199.1|7196.1|7211.2|7208.2|7212|7209|7197.6|7194.6|0
1732168800000|2024-11-21 06:00:00|7211.3|7208.3|7220.8|7217.8|7222.3|7219.3|7207.3|7204.3|0
1732172400000|2024-11-21 07:00:00|7221.5|7218.5|7191.4|7189.4|7230.4|7228.4|7181.4|7179.4|1043
1732176000000|2024-11-21 08:00:00|7190.9|7189.9|7178.1|7177.1|7210.9|7209.9|7153.4|7152.4|5915
1732179600000|2024-11-21 09:00:00|7177.9|7176.9|7176.6|7175.6|7178.6|7177.6|7131.1|7130.1|4484
1732183200000|2024-11-21 10:00:00|7175.6|7174.6|7171.6|7170.6|7185.4|7184.4|7153.6|7152.6|2668
1732186800000|2024-11-21 11:00:00|7170.6|7169.6|7183.1|7182.1|7192.9|7191.9|7167.1|7166.1|2895
1732190400000|2024-11-21 12:00:00|7179.6|7178.6|7174.6|7173.6|7196.6|7195.6|7172.6|7171.6|1864
1732194000000|2024-11-21 13:00:00|7175.4|7174.4|7178.4|7177.4|7194.1|7193.1|7174.6|7173.6|3016
1732197600000|2024-11-21 14:00:00|7178.1|7177.1|7188.1|7187.1|7200.9|7199.9|7163.6|7162.6|3781
1732201200000|2024-11-21 15:00:00|7190.1|7189.1|7222|7221|7224.8|7223.8|7172.4|7171.4|5076
1732204800000|2024-11-21 16:00:00|7222.5|7221.5|7208.8|7206.8|7224.5|7223.5|7201|7199|6997
1732208400000|2024-11-21 17:00:00|7209|7207|7223|7221|7227.3|7225.3|7199|7197|1163
1732212000000|2024-11-21 18:00:00|7223.3|7221.3|7228|7226|7233.3|7231.3|7222.8|7220.8|563
1732215600000|2024-11-21 19:00:00|7227.8|7225.8|7229.5|7227.5|7231.5|7229.5|7222.5|7220.5|525
1732219200000|2024-11-21 20:00:00|7229.3|7227.3|7232|7230|7233.3|7231.3|7223.8|7221.8|801
1732222800000|2024-11-21 21:00:00|7231|7229|7227.5|7223.5|7233.3|7229.3|7226.9|7222.9|0
1732226400000|2024-11-21 22:00:00|7227.7|7223.7|7226.2|7222.2|7227.8|7223.8|7226|7222|0
1732230000000|2024-11-21 23:00:00|7226.1|7222.1|7224.8|7220.8|7228.9|7224.9|7222.4|7218.4|0
1732233600000|2024-11-22 00:00:00|7225|7221|7226.7|7223.7|7231.2|7228.2|7220.4|7216.9|0
1732237200000|2024-11-22 01:00:00|7227.5|7224.5|7238.7|7235.7|7245.3|7242.3|7227.5|7224.5|0
1732240800000|2024-11-22 02:00:00|7239.4|7236.4|7240.3|7237.3|7242.4|7239.4|7229.6|7226.6|0
1732244400000|2024-11-22 03:00:00|7241|7238|7236.6|7233.6|7246.6|7243.6|7225.8|7222.8|0
1732248000000|2024-11-22 04:00:00|7237.3|7234.3|7233.5|7230.5|7243.3|7240.3|7230.5|7227.5|0
1732251600000|2024-11-22 05:00:00|7234.2|7231.2|7217.8|7214.8|7236.4|7233.4|7217.1|7214.1|0
1732255200000|2024-11-22 06:00:00|7217.1|7214.1|7222.4|7219.4|7231.3|7228.3|7215.5|7212.5|0
1732258800000|2024-11-22 07:00:00|7222.9|7218.9|7247.2|7245.2|7252.7|7250.7|7221.5|7218.9|1214
1732262400000|2024-11-22 08:00:00|7246.7|7245.7|7234.1|7233.1|7265.2|7264.2|7230.3|7229.3|5473
1732266000000|2024-11-22 09:00:00|7234.3|7233.3|7193.8|7192.8|7234.3|7233.3|7155.1|7154.1|6352
1732269600000|2024-11-22 10:00:00|7194.1|7193.1|7200.1|7199.1|7206.3|7205.3|7181.3|7180.3|3236
1732273200000|2024-11-22 11:00:00|7200.3|7199.3|7202.8|7201.8|7206.3|7205.3|7184.8|7183.8|1385
1732276800000|2024-11-22 12:00:00|7203.1|7202.1|7225.7|7224.7|7226.9|7225.9|7199.3|7198.3|1708
1732280400000|2024-11-22 13:00:00|7225.9|7224.9|7224.9|7223.9|7237.4|7236.4|7220.9|7219.9|1927
1732284000000|2024-11-22 14:00:00|7225.4|7224.4|7264.2|7263.2|7267.4|7266.4|7221.2|7220.2|5091
1732287600000|2024-11-22 15:00:00|7263.9|7262.9|7251.8|7250.8|7272.7|7271.7|7244.5|7243.5|3931
1732291200000|2024-11-22 16:00:00|7252.5|7251.5|7253.9|7251.9|7260.2|7258.2|7244|7243|5455
1732294800000|2024-11-22 17:00:00|7253.7|7251.7|7266.7|7264.7|7266.9|7264.9|7252.4|7250.4|982
1732298400000|2024-11-22 18:00:00|7266.4|7264.4|7264.9|7262.9|7271.2|7269.2|7261.7|7259.7|806
1732302000000|2024-11-22 19:00:00|7264.7|7262.7|7259.4|7257.4|7264.9|7262.9|7256.2|7254.2|413
1732305600000|2024-11-22 20:00:00|7259.9|7257.9|7259.7|7257.7|7260.7|7258.7|7246.4|7244.4|1267
1732309200000|2024-11-22 21:00:00|7260.6|7256.6|7264.1|7260.1|7265|7261|7258.5|7254.5|0
1732489200000|2024-11-24 23:00:00|7286.7|7282.7|7285|7281|7289.9|7285.9|7284.1|7280.1|0
1732492800000|2024-11-25 00:00:00|7285.6|7281.6|7309.2|7306.2|7309.2|7306.2|7281.3|7278.3|0
1732496400000|2024-11-25 01:00:00|7310.6|7307.6|7304.3|7301.3|7315.5|7312.5|7302.1|7299.1|0
1732500000000|2024-11-25 02:00:00|7305.1|7302.1|7309.4|7306.4|7310.9|7307.9|7302.1|7299.1|0
1732503600000|2024-11-25 03:00:00|7310.1|7307.1|7309.2|7306.2|7312.3|7309.3|7301.9|7298.9|0
1732507200000|2024-11-25 04:00:00|7309.1|7306.1|7302.2|7299.2|7310.7|7307.7|7300|7297|0
1732510800000|2024-11-25 05:00:00|7303|7300|7303.6|7300.6|7305.2|7302.2|7297.1|7294.1|0
1732514400000|2024-11-25 06:00:00|7302.9|7299.9|7289.7|7286.7|7303.6|7300.6|7286.7|7283.7|0
1732518000000|2024-11-25 07:00:00|7291.2|7288.2|7303.6|7301.6|7311.1|7309.1|7274.6|7272.6|1907
1732521600000|2024-11-25 08:00:00|7303.1|7302.1|7285.4|7284.4|7338.6|7337.6|7284.9|7283.9|7966
1732525200000|2024-11-25 09:00:00|7285.9|7284.9|7281.6|7280.6|7304.1|7303.1|7280.9|7279.9|2489
1732528800000|2024-11-25 10:00:00|7281.9|7280.9|7264.6|7263.6|7286.9|7285.9|7261.9|7260.9|2859
1732532400000|2024-11-25 11:00:00|7264.4|7263.4|7247.6|7246.6|7266.4|7265.4|7246.6|7245.6|2163
1732536000000|2024-11-25 12:00:00|7249.1|7248.1|7261.5|7260.5|7263.5|7262.5|7238.4|7237.4|2126
1732539600000|2024-11-25 13:00:00|7261.8|7260.8|7267.5|7266.5|7271.8|7270.8|7258|7257|2252
1732543200000|2024-11-25 14:00:00|7267.3|7266.3|7263.5|7262.5|7269|7268|7251|7250|2979
1732546800000|2024-11-25 15:00:00|7263|7262|7269.3|7268.3|7273|7272|7245.3|7244.3|3370
1732550400000|2024-11-25 16:00:00|7269|7268|7241|7239|7272.3|7271.3|7240.3|7238.3|10692
1732554000000|2024-11-25 17:00:00|7241.3|7239.3|7233|7231|7248.3|7246.3|7223.3|7221.3|1351
1732557600000|2024-11-25 18:00:00|7232.5|7230.5|7247|7245|7247.3|7245.3|7231.8|7229.8|678
1732561200000|2024-11-25 19:00:00|7247.3|7245.3|7242|7240|7247.3|7245.3|7237.8|7235.8|494
1732564800000|2024-11-25 20:00:00|7241.5|7239.5|7229.5|7227.5|7244|7242|7229.3|7227.3|873
1732568400000|2024-11-25 21:00:00|7230.2|7226.2|7238.1|7234.1|7242|7238|7224.3|7220.3|0
1732572000000|2024-11-25 22:00:00|7238.2|7234.2|7238.4|7234.4|7238.8|7234.8|7236.7|7232.7|0
1732575600000|2024-11-25 23:00:00|7238.5|7234.5|7215|7211|7245.9|7241.9|7206.6|7202.6|0
1732579200000|2024-11-26 00:00:00|7214.7|7210.7|7177|7174|7215.6|7211.6|7174|7171|0
1732582800000|2024-11-26 01:00:00|7175.6|7172.6|7189.3|7186.3|7193.8|7190.8|7172|7169|0
1732586400000|2024-11-26 02:00:00|7190.1|7187.1|7200.4|7197.4|7204.1|7201.1|7188.6|7185.6|0
1732590000000|2024-11-26 03:00:00|7201.2|7198.2|7208.9|7205.9|7211.9|7208.9|7199.7|7196.7|0
1732593600000|2024-11-26 04:00:00|7209|7206|7204.9|7201.9|7215.4|7212.4|7201.9|7198.9|0
1732597200000|2024-11-26 05:00:00|7205.6|7202.6|7199.6|7196.6|7207.2|7204.2|7198.1|7195.1|0
1732600800000|2024-11-26 06:00:00|7190|7187|7213.5|7210.5|7213.5|7210.5|7189.9|7186.9|0
1732604400000|2024-11-26 07:00:00|7212|7209|7213.7|7211.7|7223.5|7221.5|7184|7182|1618
1732608000000|2024-11-26 08:00:00|7213.2|7212.2|7195.5|7194.5|7216.7|7215.7|7184|7183|6741
1732611600000|2024-11-26 09:00:00|7196|7195|7207.5|7206.5|7215.8|7214.8|7195.5|7194.5|1965
1732615200000|2024-11-26 10:00:00|7207|7206|7211.5|7210.5|7218|7217|7201.3|7200.3|1537
1732618800000|2024-11-26 11:00:00|7212.5|7211.5|7240.3|7239.3|7241|7240|7207.8|7206.8|1712
1732622400000|2024-11-26 12:00:00|7240|7239|7251.4|7250.4|7255|7254|7237.8|7236.8|2052
1732626000000|2024-11-26 13:00:00|7251.6|7250.6|7239.6|7238.6|7258.4|7257.4|7235.1|7234.1|2505
1732629600000|2024-11-26 14:00:00|7239.9|7238.9|7225.4|7224.4|7251.1|7250.1|7219.9|7218.9|2299
1732633200000|2024-11-26 15:00:00|7225.1|7224.1|7203.3|7202.3|7225.9|7224.9|7188.6|7187.6|4891
1732636800000|2024-11-26 16:00:00|7203.8|7202.8|7187.6|7185.6|7214.8|7213.8|7187.6|7185.6|7225
1732640400000|2024-11-26 17:00:00|7187.8|7185.8|7179.3|7177.3|7187.8|7185.8|7171.6|7169.6|2484
1732644000000|2024-11-26 18:00:00|7179.6|7177.6|7178.3|7176.3|7182.1|7180.1|7174.8|7172.8|1025
1732647600000|2024-11-26 19:00:00|7178.6|7176.6|7171.3|7169.3|7181.8|7179.8|7165.3|7163.3|923
1732651200000|2024-11-26 20:00:00|7171.1|7169.1|7175.6|7173.6|7182.1|7180.1|7170.6|7168.6|1235
1732654800000|2024-11-26 21:00:00|7173.3|7169.3|7180|7176|7182.3|7178.3|7173|7169|0
1732658400000|2024-11-26 22:00:00|7180.3|7176.3|7179.3|7175.3|7180.6|7176.6|7178.2|7174.2|0
1732662000000|2024-11-26 23:00:00|7179.5|7175.5|7180.1|7176.1|7182.8|7178.8|7174.2|7170.2|0
1732665600000|2024-11-27 00:00:00|7180.2|7176.2|7179.6|7176.6|7182.3|7179.3|7174.8|7171.8|0
1732669200000|2024-11-27 01:00:00|7178.2|7175.2|7176.8|7173.8|7179.7|7176.7|7174.5|7171.5|0
1732672800000|2024-11-27 02:00:00|7175.3|7172.3|7168.5|7165.5|7180.2|7177.2|7168.5|7165.5|0
1732676400000|2024-11-27 03:00:00|7167.8|7164.8|7164.2|7161.2|7169.8|7166.8|7157.3|7154.3|0
1732680000000|2024-11-27 04:00:00|7163.5|7160.5|7161.9|7158.9|7164.9|7161.9|7158.2|7155.2|0
1732683600000|2024-11-27 05:00:00|7162|7159|7166.6|7163.6|7169.6|7166.6|7161.8|7158.8|0
1732687200000|2024-11-27 06:00:00|7167.3|7164.3|7177.4|7174.4|7181.1|7178.1|7163.7|7160.7|0
1732690800000|2024-11-27 07:00:00|7178.1|7175.1|7164.1|7162.1|7183.9|7181.9|7157.6|7155.6|2008
1732694400000|2024-11-27 08:00:00|7163.6|7162.6|7126.9|7125.9|7165.1|7164.1|7103.6|7102.6|11881
1732698000000|2024-11-27 09:00:00|7127.2|7126.2|7124.4|7123.4|7138.4|7137.4|7101.2|7100.2|4008
1732701600000|2024-11-27 10:00:00|7124.7|7123.7|7105.4|7104.4|7125.4|7124.4|7094.7|7093.7|4057
1732705200000|2024-11-27 11:00:00|7104.4|7103.4|7122.7|7121.7|7123.2|7122.2|7090.9|7089.9|2841
1732708800000|2024-11-27 12:00:00|7122.4|7121.4|7123.5|7122.5|7129.5|7128.5|7112.9|7111.9|2313
1732712400000|2024-11-27 13:00:00|7124|7123|7131.5|7130.5|7146.8|7145.8|7121|7120|2554
1732716000000|2024-11-27 14:00:00|7131|7130|7150.3|7149.3|7150.3|7149.3|7114.3|7113.3|3545
1732719600000|2024-11-27 15:00:00|7150.5|7149.5|7137.4|7136.4|7156.7|7155.7|7131.2|7130.2|4837
1732723200000|2024-11-27 16:00:00|7137.7|7136.7|7140.9|7138.9|7154.7|7152.7|7133.7|7132.7|6704
1732726800000|2024-11-27 17:00:00|7140.7|7138.7|7141.9|7139.9|7146.4|7144.4|7133.7|7131.7|933
1732730400000|2024-11-27 18:00:00|7142.2|7140.2|7150.9|7148.9|7153.4|7151.4|7139.9|7137.9|562
1732734000000|2024-11-27 19:00:00|7151.2|7149.2|7146.9|7144.9|7153.4|7151.4|7146.7|7144.7|588
1732737600000|2024-11-27 20:00:00|7146.4|7144.4|7151.4|7149.4|7154.2|7152.2|7141.4|7139.4|613
1732741200000|2024-11-27 21:00:00|7152.7|7148.7|7152.8|7148.8|7154.9|7150.9|7150.9|7146.9|0
1732744800000|2024-11-27 22:00:00|7152.9|7148.9|7155.3|7151.3|7156|7152|7152.4|7148.4|0
1732748400000|2024-11-27 23:00:00|7154.8|7150.8|7159.5|7155.5|7162.1|7158.1|7154.5|7150.5|0
1732752000000|2024-11-28 00:00:00|7159.6|7155.6|7158.9|7155.9|7168.9|7165.4|7153.7|7150.7|0
1732755600000|2024-11-28 01:00:00|7158.2|7155.2|7163.3|7160.3|7182.8|7179.8|7156.7|7153.7|0
1732759200000|2024-11-28 02:00:00|7164.8|7161.8|7174.2|7171.2|7177.4|7174.4|7163.3|7160.3|0
1732762800000|2024-11-28 03:00:00|7174.9|7171.9|7182.3|7179.3|7183.8|7180.8|7169.5|7166.5|0
1732766400000|2024-11-28 04:00:00|7182.2|7179.2|7178.9|7175.9|7182.2|7179.2|7176.4|7173.4|0
1732770000000|2024-11-28 05:00:00|7178.1|7175.1|7181.3|7178.3|7183.8|7180.8|7172.8|7169.8|0
1732773600000|2024-11-28 06:00:00|7180.6|7177.6|7174.1|7171.1|7183.2|7180.2|7174|7171|0
1732777200000|2024-11-28 07:00:00|7174.8|7171.8|7168.4|7166.4|7177.2|7175.2|7143.4|7141.4|1711
1732780800000|2024-11-28 08:00:00|7167.9|7166.9|7187.5|7186.5|7195.3|7194.3|7163.2|7162.2|5864
1732784400000|2024-11-28 09:00:00|7186.5|7185.5|7204|7203|7207.5|7206.5|7182|7181|2670
1732788000000|2024-11-28 10:00:00|7204.3|7203.3|7180.5|7179.5|7206.8|7205.8|7178.8|7177.8|3041
1732791600000|2024-11-28 11:00:00|7180.3|7179.3|7183.5|7182.5|7187.3|7186.3|7168|7167|1227
1732795200000|2024-11-28 12:00:00|7183.3|7182.3|7173.3|7172.3|7185.5|7184.5|7171.8|7170.8|1066
1732798800000|2024-11-28 13:00:00|7173.1|7172.1|7179.6|7178.6|7182.3|7181.3|7161.1|7160.1|3069
1732802400000|2024-11-28 14:00:00|7179.3|7178.3|7193.3|7192.3|7204.6|7203.6|7175.8|7174.8|3656
1732806000000|2024-11-28 15:00:00|7192.8|7191.8|7175.3|7174.3|7195.8|7194.8|7174.1|7173.1|2386
1732809600000|2024-11-28 16:00:00|7174.8|7173.8|7185.8|7183.8|7187.8|7185.8|7174.8|7173.8|3967
1732813200000|2024-11-28 17:00:00|7185.6|7183.6|7185.8|7183.8|7191.3|7189.3|7183.8|7181.8|312
1732816800000|2024-11-28 18:00:00|7185.1|7183.1|7185.8|7183.8|7187.1|7185.1|7183.8|7181.8|107
1732820400000|2024-11-28 19:00:00|7186.8|7184.8|7188.6|7186.6|7188.6|7186.6|7186.6|7184.6|58
1732824000000|2024-11-28 20:00:00|7188.8|7186.8|7189.6|7187.6|7189.8|7187.8|7187.1|7185.1|108
1732827600000|2024-11-28 21:00:00|7190.1|7186.1|7190.2|7186.2|7190.2|7186.2|7190|7186|0
1732831200000|2024-11-28 22:00:00|7190.3|7186.3|7188.8|7184.8|7190.3|7186.3|7188.8|7184.8|0
1732834800000|2024-11-28 23:00:00|7188.7|7184.7|7189.2|7185.2|7190.1|7186.1|7183.4|7179.4|0
1732838400000|2024-11-29 00:00:00|7188.9|7184.9|7155.4|7152.4|7189.5|7185.5|7150.6|7147.6|0
1732842000000|2024-11-29 01:00:00|7154.6|7151.6|7178.5|7175.5|7179.2|7176.2|7151.1|7148.1|0
1732845600000|2024-11-29 02:00:00|7178.6|7175.6|7186.8|7183.8|7188.1|7185.1|7177.8|7174.8|0
1732849200000|2024-11-29 03:00:00|7187.5|7184.5|7190.4|7187.4|7191.9|7188.9|7186|7183|0
1732852800000|2024-11-29 04:00:00|7189.6|7186.6|7194.2|7191.2|7195|7192|7188.9|7185.9|0
1732856400000|2024-11-29 05:00:00|7194.3|7191.3|7180.2|7177.2|7195.7|7192.7|7176.6|7173.6|0
1732860000000|2024-11-29 06:00:00|7179.5|7176.5|7170.3|7167.3|7181.9|7178.9|7167.3|7164.3|0
1732863600000|2024-11-29 07:00:00|7168.8|7165.8|7153.5|7151.5|7176.3|7174.3|7144.3|7142.3|1245
1732867200000|2024-11-29 08:00:00|7153|7152|7172.2|7171.2|7184|7183|7144.5|7143.5|4101
1732870800000|2024-11-29 09:00:00|7171.9|7170.9|7183.7|7182.7|7189.7|7188.7|7164.9|7163.9|3007
1732874400000|2024-11-29 10:00:00|7183.4|7182.4|7183.9|7182.9|7193.9|7192.9|7175.4|7174.4|1878
1732878000000|2024-11-29 11:00:00|7182.7|7181.7|7207.9|7206.9|7211.4|7210.4|7174.2|7173.2|2514
1732881600000|2024-11-29 12:00:00|7207.4|7206.4|7200.7|7199.7|7212.2|7211.2|7193.5|7192.5|1696
1732885200000|2024-11-29 13:00:00|7201.5|7200.5|7173|7172|7206.7|7205.7|7168.7|7167.7|2769
1732888800000|2024-11-29 14:00:00|7172.7|7171.7|7182.7|7181.7|7191.5|7190.5|7171|7170|3005
1732892400000|2024-11-29 15:00:00|7183|7182|7204.9|7203.9|7211.2|7210.2|7181.2|7180.2|3790
1732896000000|2024-11-29 16:00:00|7205.9|7204.9|7227.6|7225.6|7242.7|7241.7|7205.9|7204.9|9924
1732899600000|2024-11-29 17:00:00|7227.8|7225.8|7238.3|7236.3|7242.3|7240.3|7226.6|7224.6|1442
1732903200000|2024-11-29 18:00:00|7238.6|7236.6|7233.3|7231.3|7238.6|7236.6|7227.6|7225.6|456
1732906800000|2024-11-29 19:00:00|7232.8|7230.8|7227.3|7225.3|7232.8|7230.8|7224.6|7222.6|91
1732910400000|2024-11-29 20:00:00|7227.6|7225.6|7222.3|7220.3|7228.8|7226.8|7221.3|7219.3|218
1732914000000|2024-11-29 21:00:00|7221.8|7217.8|7223.4|7219.4|7223.4|7219.4|7221.8|7217.8|0
1733094000000|2024-12-01 23:00:00|7233.9|7229.9|7225.5|7221.5|7234.3|7230.3|7223.8|7219.8|0
1733097600000|2024-12-02 00:00:00|7225.6|7221.6|7201.6|7198.6|7230|7226|7197.3|7193.3|0
1733101200000|2024-12-02 01:00:00|7200.8|7197.8|7193.6|7190.6|7201.6|7198.6|7187.2|7184.2|0
1733104800000|2024-12-02 02:00:00|7193.5|7190.5|7193|7190|7200.3|7197.3|7191.5|7188.5|0
1733108400000|2024-12-02 03:00:00|7193.1|7190.1|7193.1|7190.1|7196|7193|7188.2|7185.2|0
1733112000000|2024-12-02 04:00:00|7192.4|7189.4|7192|7189|7199.2|7196.2|7190.4|7187.4|0
1733115600000|2024-12-02 05:00:00|7191.2|7188.2|7175.3|7172.3|7191.2|7188.2|7172.1|7169.1|0
1733119200000|2024-12-02 06:00:00|7173.8|7170.8|7178.7|7175.7|7181|7178|7168.2|7165.2|0
1733122800000|2024-12-02 07:00:00|7179.4|7176.4|7136.6|7134.6|7181.4|7177.4|7121.1|7119.1|3547
1733126400000|2024-12-02 08:00:00|7136.1|7135.1|7171.5|7170.5|7186.4|7185.4|7132.1|7131.1|8153
1733130000000|2024-12-02 09:00:00|7171.8|7170.8|7178.8|7177.8|7181.3|7180.3|7159.5|7158.5|3105
1733133600000|2024-12-02 10:00:00|7179|7178|7196.3|7195.3|7216.3|7215.3|7174.5|7173.5|4302
1733137200000|2024-12-02 11:00:00|7196|7195|7219.5|7218.5|7221.3|7220.3|7195.8|7194.8|2110
1733140800000|2024-12-02 12:00:00|7219.8|7218.8|7263|7262|7270.5|7269.5|7216.5|7215.5|7239
1733144400000|2024-12-02 13:00:00|7263.8|7262.8|7249|7248|7280.3|7279.3|7243|7242|6630
1733148000000|2024-12-02 14:00:00|7249.3|7248.3|7206|7205|7253.5|7252.5|7204.8|7203.8|7308
1733151600000|2024-12-02 15:00:00|7211.3|7210.3|7207.9|7206.9|7213.8|7212.8|7184.2|7183.2|8029
1733155200000|2024-12-02 16:00:00|7209.7|7208.7|7241.5|7239.5|7244.5|7242.5|7207.2|7206.2|9107
1733158800000|2024-12-02 17:00:00|7241.8|7239.8|7246|7244|7251|7249|7231|7229|1661
1733162400000|2024-12-02 18:00:00|7246.3|7244.3|7242|7240|7247|7245|7237.3|7235.3|595
1733166000000|2024-12-02 19:00:00|7241.8|7239.8|7244.8|7242.8|7246.3|7244.3|7233|7231|863
1733169600000|2024-12-02 20:00:00|7244.5|7242.5|7237.5|7235.5|7245.8|7243.8|7233|7231|1038
1733173200000|2024-12-02 21:00:00|7240.3|7236.3|7242.4|7238.4|7247.5|7243.5|7240.3|7236.3|0
1733176800000|2024-12-02 22:00:00|7242.3|7238.3|7242.8|7238.8|7243.2|7239.2|7240.3|7236.3|0
1733180400000|2024-12-02 23:00:00|7242.7|7238.7|7242.9|7238.9|7245.8|7241.8|7239.3|7235.3|0
1733184000000|2024-12-03 00:00:00|7243.5|7239.5|7241.1|7238.1|7248.5|7245.5|7239.7|7235.7|0
1733187600000|2024-12-03 01:00:00|7239.6|7236.6|7241|7238|7248.4|7245.4|7233.8|7230.8|0
1733191200000|2024-12-03 02:00:00|7240.3|7237.3|7236.6|7233.6|7242.5|7239.5|7235.2|7232.2|0
1733194800000|2024-12-03 03:00:00|7236.7|7233.7|7252.1|7249.1|7256.5|7253.5|7236.7|7233.7|0
1733198400000|2024-12-03 04:00:00|7250.7|7247.7|7246.4|7243.4|7255|7252|7245|7242|0
1733202000000|2024-12-03 05:00:00|7245|7242|7252.4|7249.4|7252.4|7249.4|7242.1|7239.1|0
1733205600000|2024-12-03 06:00:00|7252.5|7249.5|7238.2|7235.2|7253.9|7250.9|7237.4|7234.4|0
1733209200000|2024-12-03 07:00:00|7236.8|7233.8|7237.5|7235.5|7238.2|7236.2|7216.2|7214.2|2134
1733212800000|2024-12-03 08:00:00|7237|7236|7315.6|7314.6|7320.9|7319.9|7233.5|7232.5|10775
1733216400000|2024-12-03 09:00:00|7316.1|7315.1|7282.1|7281.1|7318.1|7317.1|7269.1|7268.1|5210
1733220000000|2024-12-03 10:00:00|7282.6|7281.6|7266.1|7265.1|7286.9|7285.9|7262.9|7261.9|2471
1733223600000|2024-12-03 11:00:00|7267.1|7266.1|7259.9|7258.9|7270.6|7269.6|7244.1|7243.1|4323
1733227200000|2024-12-03 12:00:00|7260.1|7259.1|7263|7262|7265.1|7264.1|7255.6|7254.6|1532
1733230800000|2024-12-03 13:00:00|7263.2|7262.2|7259.7|7258.7|7277.5|7276.5|7255.2|7254.2|1623
1733234400000|2024-12-03 14:00:00|7260.2|7259.2|7238.5|7237.5|7269|7268|7228.7|7227.7|4067
1733238000000|2024-12-03 15:00:00|7238.7|7237.7|7245.8|7244.8|7254.6|7253.6|7229.3|7228.3|3499
1733241600000|2024-12-03 16:00:00|7246.1|7245.1|7244.1|7242.1|7261.3|7259.3|7239.6|7237.6|7270
1733245200000|2024-12-03 17:00:00|7244.3|7242.3|7256.6|7254.6|7263.3|7261.3|7243.6|7241.6|1016
1733248800000|2024-12-03 18:00:00|7257.1|7255.1|7251.3|7249.3|7258.6|7256.6|7248.6|7246.6|684
1733252400000|2024-12-03 19:00:00|7251.6|7249.6|7255.1|7253.1|7257.6|7255.6|7245.8|7243.8|663
1733256000000|2024-12-03 20:00:00|7255.3|7253.3|7253.6|7251.6|7256.6|7254.6|7250.1|7248.1|1042
1733259600000|2024-12-03 21:00:00|7256|7252|7259.9|7255.9|7263.8|7259.8|7252.8|7248.8|0
1733263200000|2024-12-03 22:00:00|7260.7|7256.7|7261.9|7257.9|7262.3|7258.3|7257.5|7253.5|0
1733266800000|2024-12-03 23:00:00|7261.8|7257.8|7262.9|7258.9|7263.5|7259.5|7255.5|7251.5|0
1733270400000|2024-12-04 00:00:00|7262.7|7258.7|7250.8|7247.8|7262.9|7258.9|7247.1|7244.1|0
1733274000000|2024-12-04 01:00:00|7251.5|7248.5|7251.6|7248.6|7255.8|7252.8|7248.6|7245.6|0
1733277600000|2024-12-04 02:00:00|7252.3|7249.3|7251.7|7248.7|7256|7253|7248.7|7245.7|0
1733281200000|2024-12-04 03:00:00|7250.9|7247.9|7261.9|7258.9|7263.9|7260.9|7249.4|7246.4|0
1733284800000|2024-12-04 04:00:00|7261.8|7258.8|7258.7|7255.7|7262.3|7259.3|7256.5|7253.5|0
1733288400000|2024-12-04 05:00:00|7258|7255|7265.4|7262.4|7265.4|7262.4|7254.4|7251.4|0
1733292000000|2024-12-04 06:00:00|7266.1|7263.1|7256.5|7253.5|7266.2|7263.2|7251.5|7248.5|0
1733295600000|2024-12-04 07:00:00|7257.3|7254.3|7261.6|7259.6|7261.6|7259.6|7231.8|7229.8|1404
1733299200000|2024-12-04 08:00:00|7261.1|7260.1|7289.4|7288.4|7290.9|7289.9|7255.6|7254.6|5236
1733302800000|2024-12-04 09:00:00|7289.7|7288.7|7278.4|7277.4|7294.2|7293.2|7274.7|7273.7|2287
1733306400000|2024-12-04 10:00:00|7279.4|7278.4|7279.4|7278.4|7288.4|7287.4|7265.7|7264.7|2959
1733310000000|2024-12-04 11:00:00|7279.7|7278.7|7290.2|7289.2|7290.9|7289.9|7274.4|7273.4|1898
1733313600000|2024-12-04 12:00:00|7289.4|7288.4|7280.7|7279.7|7300.7|7299.7|7279|7278|2555
1733317200000|2024-12-04 13:00:00|7281|7280|7300.5|7299.5|7304.7|7303.7|7272.7|7271.7|2032
1733320800000|2024-12-04 14:00:00|7300.2|7299.2|7297|7296|7324.7|7323.7|7295.5|7294.5|4575
1733324400000|2024-12-04 15:00:00|7294|7293|7306.2|7305.2|7321.2|7320.2|7284.5|7283.5|4656
1733328000000|2024-12-04 16:00:00|7306.5|7305.5|7305.7|7303.7|7311|7309|7297.5|7295.5|10531
1733331600000|2024-12-04 17:00:00|7305.5|7303.5|7294.2|7292.2|7306.2|7304.2|7289.7|7287.7|1017
1733335200000|2024-12-04 18:00:00|7294.5|7292.5|7277|7275|7294.5|7292.5|7271.2|7269.2|1330
1733338800000|2024-12-04 19:00:00|7276.7|7274.7|7279.7|7277.7|7281.7|7279.7|7265|7263|1870
1733342400000|2024-12-04 20:00:00|7280|7278|7279.5|7277.5|7286.5|7284.5|7273.7|7271.7|1428
1733346000000|2024-12-04 21:00:00|7279.8|7275.8|7276.7|7272.7|7282.4|7278.4|7275.8|7271.8|0
1733349600000|2024-12-04 22:00:00|7276.4|7272.4|7277.6|7273.6|7278.6|7274.6|7276.2|7272.2|0
1733353200000|2024-12-04 23:00:00|7276.2|7272.2|7275.5|7271.5|7278.4|7274.4|7273.9|7269.9|0
1733356800000|2024-12-05 00:00:00|7275.4|7271.4|7275|7272|7280|7277|7273|7269.6|0
1733360400000|2024-12-05 01:00:00|7275.1|7272.1|7276.2|7273.2|7280.8|7277.8|7270.6|7267.6|0
1733364000000|2024-12-05 02:00:00|7275.5|7272.5|7277.7|7274.7|7283.6|7280.6|7273.3|7270.3|0
1733367600000|2024-12-05 03:00:00|7276.9|7273.9|7282.2|7279.2|7283.7|7280.7|7275.5|7272.5|0
1733371200000|2024-12-05 04:00:00|7281.5|7278.5|7275|7272|7282.3|7279.3|7273.5|7270.5|0
1733374800000|2024-12-05 05:00:00|7275.7|7272.7|7283|7280|7283|7280|7271.8|7268.8|0
1733378400000|2024-12-05 06:00:00|7284.4|7281.4|7278.6|7275.6|7284.4|7281.4|7275.8|7272.8|0
1733382000000|2024-12-05 07:00:00|7279.1|7275.1|7273.4|7271.4|7290.4|7288.4|7256.9|7254.9|1527
1733385600000|2024-12-05 08:00:00|7272.9|7271.9|7347|7346|7352.7|7351.7|7271.7|7270.7|10150
1733389200000|2024-12-05 09:00:00|7347.2|7346.2|7321|7320|7350|7349|7317|7316|5083
1733392800000|2024-12-05 10:00:00|7320.7|7319.7|7312.2|7311.2|7336.7|7335.7|7312.2|7311.2|2813
1733396400000|2024-12-05 11:00:00|7312.7|7311.7|7319|7318|7329.2|7328.2|7311|7310|1918
1733400000000|2024-12-05 12:00:00|7318.7|7317.7|7313.2|7312.2|7322.5|7321.5|7308.7|7307.7|1978
1733403600000|2024-12-05 13:00:00|7313|7312|7321.7|7320.7|7323.5|7322.5|7304|7303|3763
1733407200000|2024-12-05 14:00:00|7323|7322|7317.2|7316.2|7326.7|7325.7|7307.2|7306.2|3017
1733410800000|2024-12-05 15:00:00|7317.7|7316.7|7333.3|7332.3|7335.8|7334.8|7315.8|7314.8|7470
1733414400000|2024-12-05 16:00:00|7333|7332|7331.5|7329.5|7342.3|7340.5|7324.3|7322.3|6642
1733418000000|2024-12-05 17:00:00|7331.8|7329.8|7332.5|7330.5|7334.5|7332.5|7328|7326|756
1733421600000|2024-12-05 18:00:00|7332.3|7330.3|7327.8|7325.8|7333|7331|7315.5|7313.5|609
1733425200000|2024-12-05 19:00:00|7328|7326|7326.5|7324.5|7330.5|7328.5|7323|7321|483
1733428800000|2024-12-05 20:00:00|7325.5|7323.5|7317.8|7315.8|7328|7326|7314.3|7312.3|1105
1733432400000|2024-12-05 21:00:00|7318.7|7314.7|7315|7311|7318.7|7314.7|7309.6|7305.6|0
1733436000000|2024-12-05 22:00:00|7315.2|7311.2|7314.5|7310.5|7315.2|7311.2|7313.4|7309.4|0
1733439600000|2024-12-05 23:00:00|7313.5|7309.5|7325.9|7321.9|7326.3|7322.3|7307.1|7303.1|0
1733443200000|2024-12-06 00:00:00|7325.8|7321.8|7324.8|7321.8|7326.6|7323.6|7315.6|7311.6|0
1733446800000|2024-12-06 01:00:00|7323.4|7320.4|7320.5|7317.5|7326.3|7323.3|7316.3|7313.3|0
1733450400000|2024-12-06 02:00:00|7319.7|7316.7|7320|7317|7328|7325|7317.1|7314.1|0
1733454000000|2024-12-06 03:00:00|7319.9|7316.9|7317.8|7314.8|7322.8|7319.8|7315.6|7312.6|0
1733457600000|2024-12-06 04:00:00|7318.6|7315.6|7321.5|7318.5|7321.5|7318.5|7314.2|7311.2|0
1733461200000|2024-12-06 05:00:00|7321.4|7318.4|7324.3|7321.3|7324.5|7321.5|7319.9|7316.9|0
1733464800000|2024-12-06 06:00:00|7322.8|7319.8|7312|7309|7329.2|7326.2|7310.6|7307.6|0
1733468400000|2024-12-06 07:00:00|7312.7|7309.7|7331.5|7329.5|7334.7|7332.7|7307|7305|1006
1733472000000|2024-12-06 08:00:00|7331|7330|7402.8|7401.8|7402.8|7401.8|7328.2|7327.2|8496
1733475600000|2024-12-06 09:00:00|7402|7401|7416.5|7415.5|7420.5|7419.5|7398.3|7397.3|5248
1733479200000|2024-12-06 10:00:00|7416.8|7415.8|7426.5|7425.5|7436.8|7435.8|7415.3|7414.3|5421
1733482800000|2024-12-06 11:00:00|7427.5|7426.5|7428.5|7427.5|7432.8|7431.8|7415|7414|2827
1733486400000|2024-12-06 12:00:00|7427.8|7426.8|7440.6|7439.6|7443.8|7442.8|7427|7426|2692
1733490000000|2024-12-06 13:00:00|7440.9|7439.9|7437.6|7436.6|7446.4|7445.4|7431.4|7430.4|4071
1733493600000|2024-12-06 14:00:00|7437.9|7436.9|7423.6|7422.6|7443.1|7442.1|7416.9|7415.9|5475
1733497200000|2024-12-06 15:00:00|7423.9|7422.9|7422|7421|7446|7445|7420.8|7419.8|8541
1733500800000|2024-12-06 16:00:00|7422.3|7421.3|7425.5|7423.5|7434.3|7432.3|7422|7421|9543
1733504400000|2024-12-06 17:00:00|7425.3|7423.3|7415.5|7413.5|7426.3|7424.3|7413.5|7411.5|1001
1733508000000|2024-12-06 18:00:00|7415.8|7413.8|7420.5|7418.5|7423.8|7421.8|7414|7412|362
1733511600000|2024-12-06 19:00:00|7420.8|7418.8|7420|7418|7422.8|7420.8|7415|7413|466
1733515200000|2024-12-06 20:00:00|7419.5|7417.5|7429|7427|7429.8|7427.8|7419.5|7417.5|1150
1733518800000|2024-12-06 21:00:00|7429.9|7425|7429.3|7425.3|7430.6|7426.6|7426.4|7422.4|0
1733698800000|2024-12-08 23:00:00|7430.3|7426.3|7438.2|7434.2|7441.9|7437.9|7430|7426|0
1733702400000|2024-12-09 00:00:00|7437.7|7433.7|7430.5|7427.5|7438.3|7434.3|7427.8|7424.8|0
1733706000000|2024-12-09 01:00:00|7431.2|7428.2|7443.3|7440.3|7446|7443|7423.2|7420.2|0
1733709600000|2024-12-09 02:00:00|7444.7|7441.7|7435.9|7432.9|7447.7|7444.7|7433.6|7430.6|0
1733713200000|2024-12-09 03:00:00|7436.6|7433.6|7432|7429|7438.1|7435.1|7431.3|7428.3|0
1733716800000|2024-12-09 04:00:00|7430.6|7427.6|7433.6|7430.6|7435.1|7432.1|7430.6|7427.6|0
1733720400000|2024-12-09 05:00:00|7434.3|7431.3|7437.1|7434.1|7441|7438|7432.1|7429.1|0
1733724000000|2024-12-09 06:00:00|7436.4|7433.4|7438.3|7435.3|7442.1|7439.1|7435.8|7432.8|0
1733727600000|2024-12-09 07:00:00|7437.6|7434.6|7470.7|7468.7|7502|7500|7416.5|7414.5|2908
1733731200000|2024-12-09 08:00:00|7470.2|7469.2|7479.4|7478.4|7494.4|7493.4|7470.2|7469.2|9149
1733734800000|2024-12-09 09:00:00|7479.9|7478.9|7450.2|7449.2|7480.7|7479.7|7443.4|7442.4|3337
1733738400000|2024-12-09 10:00:00|7450.4|7449.4|7454.4|7453.4|7458.4|7457.4|7445.7|7444.7|3133
1733742000000|2024-12-09 11:00:00|7454.2|7453.2|7465.9|7464.9|7468.2|7467.2|7449.7|7448.7|2980
1733745600000|2024-12-09 12:00:00|7467.4|7466.4|7463.4|7462.4|7474.7|7473.7|7461.9|7460.9|3323
1733749200000|2024-12-09 13:00:00|7463.1|7462.1|7482.1|7481.1|7485.6|7484.6|7459.4|7458.4|3436
1733752800000|2024-12-09 14:00:00|7482.6|7481.6|7502.9|7501.9|7503.9|7502.9|7482.1|7481.1|4880
1733756400000|2024-12-09 15:00:00|7502.6|7501.6|7491.5|7490.5|7511.7|7510.7|7491|7490|7691
1733760000000|2024-12-09 16:00:00|7491.7|7490.7|7494.2|7492.2|7496|7494|7475.2|7474.2|12790
1733763600000|2024-12-09 17:00:00|7493.7|7491.7|7480.7|7478.7|7494.2|7492.2|7480.7|7478.7|1298
1733767200000|2024-12-09 18:00:00|7480.5|7478.5|7487.2|7485.2|7490.2|7488.2|7478.7|7476.7|371
1733770800000|2024-12-09 19:00:00|7487.7|7485.7|7475.7|7473.7|7489.2|7487.2|7473.5|7471.5|450
1733774400000|2024-12-09 20:00:00|7476|7474|7462.2|7460.2|7476.7|7474.7|7461|7459|1400
1733778000000|2024-12-09 21:00:00|7465.9|7461.9|7462.9|7458.9|7465.9|7461.9|7458.1|7454.1|0
1733781600000|2024-12-09 22:00:00|7463.2|7459.2|7466.5|7462.5|7466.6|7462.6|7463.2|7459.2|0
1733785200000|2024-12-09 23:00:00|7465.9|7461.9|7463.2|7459.2|7466.5|7462.5|7460.9|7456.9|0
1733788800000|2024-12-10 00:00:00|7463|7459|7468.3|7465.3|7468.3|7465.3|7460.1|7456.1|0
1733792400000|2024-12-10 01:00:00|7467.6|7464.6|7453.9|7450.9|7469.8|7466.8|7450.9|7447.9|0
1733796000000|2024-12-10 02:00:00|7455.4|7452.4|7452.4|7449.4|7456.8|7453.8|7450.9|7447.9|0
1733799600000|2024-12-10 03:00:00|7453.8|7450.8|7456.2|7453.2|7461.3|7458.3|7452.4|7449.4|0
1733803200000|2024-12-10 04:00:00|7457|7454|7456.9|7453.9|7459.9|7456.9|7455.5|7452.5|0
1733806800000|2024-12-10 05:00:00|7457|7454|7451.3|7448.3|7459.9|7456.9|7448.3|7445.3|0
1733810400000|2024-12-10 06:00:00|7450.5|7447.5|7453.7|7450.7|7463.4|7460.4|7448.6|7445.6|0
1733814000000|2024-12-10 07:00:00|7454.2|7450.2|7448.8|7446.8|7467.6|7465.6|7444.3|7442.3|1668
1733817600000|2024-12-10 08:00:00|7448.3|7447.3|7432.1|7431.1|7461.3|7460.3|7428.8|7427.8|6830
1733821200000|2024-12-10 09:00:00|7432.3|7431.3|7436.8|7435.8|7447.1|7446.1|7430.1|7429.1|3559
1733824800000|2024-12-10 10:00:00|7436.1|7435.1|7428.6|7427.6|7441.1|7440.1|7423.1|7422.1|2312
1733828400000|2024-12-10 11:00:00|7428.3|7427.3|7440.3|7439.3|7443.3|7442.3|7428.3|7427.3|1304
1733832000000|2024-12-10 12:00:00|7441.3|7440.3|7432.1|7431.1|7443.3|7442.3|7429.3|7428.3|1448
1733835600000|2024-12-10 13:00:00|7432.3|7431.3|7434.3|7433.3|7438.1|7437.1|7416.3|7415.3|2816
1733839200000|2024-12-10 14:00:00|7433.8|7432.8|7421.3|7420.3|7435.3|7434.3|7411.8|7410.8|3339
1733842800000|2024-12-10 15:00:00|7422.3|7421.3|7402.3|7401.3|7423.1|7422.1|7400.3|7399.3|3963
1733846400000|2024-12-10 16:00:00|7402.8|7401.8|7387.6|7385.6|7406.1|7405.1|7384.1|7383.1|10575
1733850000000|2024-12-10 17:00:00|7388.3|7386.3|7387.8|7385.8|7393.8|7391.8|7385.8|7383.8|971
1733853600000|2024-12-10 18:00:00|7388.1|7386.1|7384.3|7382.3|7389.3|7387.3|7382.6|7380.6|621
1733857200000|2024-12-10 19:00:00|7385.1|7383.1|7387.6|7385.6|7389.8|7387.8|7383.1|7381.1|642
1733860800000|2024-12-10 20:00:00|7387.8|7385.8|7373.3|7371.3|7387.8|7385.8|7372.6|7370.6|954
1733864400000|2024-12-10 21:00:00|7378.3|7376.3|7382.2|7378.2|7382.4|7378.4|7374.8|7370.8|0
1733868000000|2024-12-10 22:00:00|7381.9|7377.9|7383.3|7379.3|7383.6|7379.6|7381.4|7377.4|0
1733871600000|2024-12-10 23:00:00|7383.8|7379.8|7381.6|7377.6|7385.6|7381.6|7379.5|7375.5|0
1733875200000|2024-12-11 00:00:00|7381.5|7377.5|7375.3|7372.3|7381.7|7377.7|7368.1|7365.1|0
1733878800000|2024-12-11 01:00:00|7376.8|7373.8|7378.4|7375.4|7382.8|7379.8|7373.9|7370.9|0
1733882400000|2024-12-11 02:00:00|7379.9|7376.9|7375.6|7372.6|7379.9|7376.9|7374.1|7371.1|0
1733886000000|2024-12-11 03:00:00|7374.9|7371.9|7375|7372|7376.5|7373.5|7370.7|7367.7|0
1733889600000|2024-12-11 04:00:00|7374.3|7371.3|7376|7373|7376.8|7373.8|7369.3|7366.3|0
1733893200000|2024-12-11 05:00:00|7375.3|7372.3|7378.1|7375.1|7378.5|7375.5|7372.4|7369.4|0
1733896800000|2024-12-11 06:00:00|7379.5|7376.5|7385|7382|7387.1|7384.1|7379.5|7376.5|0
1733900400000|2024-12-11 07:00:00|7386.5|7383.5|7368.3|7366.3|7393.3|7391.3|7363.3|7361.3|1492
1733904000000|2024-12-11 08:00:00|7368.5|7366.5|7389|7388|7398|7397|7363.5|7362.5|5310
1733907600000|2024-12-11 09:00:00|7388.5|7387.5|7398.5|7397.5|7401|7400|7382.5|7381.5|2517
1733911200000|2024-12-11 10:00:00|7399.5|7398.5|7401.5|7400.5|7404.5|7403.5|7392.8|7391.8|2519
1733914800000|2024-12-11 11:00:00|7401.3|7400.3|7407|7406|7409.5|7408.5|7394.3|7393.3|2517
1733918400000|2024-12-11 12:00:00|7407.3|7406.3|7408.5|7407.5|7416.3|7415.3|7401.5|7400.5|2330
1733922000000|2024-12-11 13:00:00|7409.5|7408.5|7432.8|7431.8|7433.3|7432.3|7409.3|7408.3|2387
1733925600000|2024-12-11 14:00:00|7433|7432|7428.3|7427.3|7438.5|7437.5|7421.3|7420.3|3817
1733929200000|2024-12-11 15:00:00|7428|7427|7414.9|7413.9|7428.5|7427.5|7405.6|7404.6|4511
1733932800000|2024-12-11 16:00:00|7415.1|7414.1|7428.9|7426.9|7431.4|7429.4|7410.4|7409.4|5178
1733936400000|2024-12-11 17:00:00|7429.1|7427.1|7448.1|7446.1|7451.9|7449.9|7426.6|7424.6|1210
1733940000000|2024-12-11 18:00:00|7448.4|7446.4|7440.6|7438.6|7450.4|7448.4|7439.9|7437.9|770
1733943600000|2024-12-11 19:00:00|7440.1|7438.1|7450.1|7448.1|7450.4|7448.4|7439.6|7437.6|338
1733947200000|2024-12-11 20:00:00|7451.1|7449.1|7445.1|7443.1|7452.9|7450.9|7443.4|7441.4|793
1733950800000|2024-12-11 21:00:00|7443.9|7439.9|7437.6|7433.6|7444.7|7440.7|7437|7433|0
1733954400000|2024-12-11 22:00:00|7437.8|7433.8|7438.9|7434.9|7439.5|7435.5|7437.3|7433.3|0
1733958000000|2024-12-11 23:00:00|7439|7435|7438.3|7434.3|7440.3|7436.3|7436.8|7432.8|0
1733961600000|2024-12-12 00:00:00|7438|7434|7434.5|7431.5|7438.9|7435.4|7430.5|7427.5|0
1733965200000|2024-12-12 01:00:00|7435.9|7432.9|7433.1|7430.1|7438.7|7435.7|7433|7430|0
1733968800000|2024-12-12 02:00:00|7434.5|7431.5|7440.6|7437.6|7445.2|7442.2|7434.5|7431.5|0
1733972400000|2024-12-12 03:00:00|7440.7|7437.7|7445.6|7442.6|7446.3|7443.3|7438.2|7435.2|0
1733976000000|2024-12-12 04:00:00|7444.9|7441.9|7439.5|7436.5|7446.8|7443.8|7439.5|7436.5|0
1733979600000|2024-12-12 05:00:00|7439.6|7436.6|7441.2|7438.2|7444.1|7441.1|7438.1|7435.1|0
1733983200000|2024-12-12 06:00:00|7441.9|7438.9|7438.4|7435.4|7443.6|7440.6|7432|7429|0
1733986800000|2024-12-12 07:00:00|7438.9|7434.9|7440.5|7438.5|7447|7445|7430.3|7428.3|785
1733990400000|2024-12-12 08:00:00|7440|7439|7427.1|7426.1|7457.8|7456.8|7425.4|7424.4|7038
1733994000000|2024-12-12 09:00:00|7426.9|7425.9|7427.1|7426.1|7430.6|7429.6|7413.1|7412.1|2677
1733997600000|2024-12-12 10:00:00|7426.6|7425.6|7428.1|7427.1|7433.4|7432.4|7419.9|7418.9|2251
1734001200000|2024-12-12 11:00:00|7427.9|7426.9|7418.6|7417.6|7439.1|7438.1|7410.9|7409.9|3660
1734004800000|2024-12-12 12:00:00|7419.6|7418.6|7420.5|7419.5|7425.6|7424.6|7416.5|7415.5|1711
1734008400000|2024-12-12 13:00:00|7421|7420|7433|7432|7440.3|7439.3|7415.3|7414.3|1926
1734012000000|2024-12-12 14:00:00|7433.3|7432.3|7442.8|7441.8|7443.5|7442.5|7424.8|7423.8|2969
1734015600000|2024-12-12 15:00:00|7443.5|7442.5|7428.1|7427.1|7445|7444|7425.6|7424.6|2538
1734019200000|2024-12-12 16:00:00|7427.9|7426.9|7411.1|7409.1|7430.9|7429.9|7408.1|7406.1|7030
1734022800000|2024-12-12 17:00:00|7410.9|7408.9|7421.1|7419.1|7426.6|7424.6|7410.4|7408.4|781
1734026400000|2024-12-12 18:00:00|7420.6|7418.6|7412.1|7410.1|7425.1|7423.1|7412.1|7410.1|554
1734030000000|2024-12-12 19:00:00|7412.4|7410.4|7406.6|7404.6|7416.1|7414.1|7405.1|7403.1|677
1734033600000|2024-12-12 20:00:00|7406.4|7404.4|7405.4|7403.4|7408.6|7406.6|7400.4|7398.4|603
1734037200000|2024-12-12 21:00:00|7405.3|7401.3|7402.9|7398.9|7409.1|7405.1|7398.9|7394.9|0
1734040800000|2024-12-12 22:00:00|7404.2|7400.2|7413|7409|7413.3|7409.3|7402.2|7398.2|0
1734044400000|2024-12-12 23:00:00|7412.9|7408.9|7412.1|7408.1|7413.1|7409.1|7406.7|7402.7|0
1734048000000|2024-12-13 00:00:00|7412|7408|7412.2|7409.2|7420.8|7417.8|7407.9|7404.1|0
1734051600000|2024-12-13 01:00:00|7411.5|7408.5|7403.6|7400.6|7411.5|7408.5|7402.1|7399.1|0
1734055200000|2024-12-13 02:00:00|7403.5|7400.5|7401.4|7398.4|7404.3|7401.3|7395.2|7392.2|0
1734058800000|2024-12-13 03:00:00|7401.5|7398.5|7402.6|7399.6|7404.6|7401.6|7399.9|7396.9|0
1734062400000|2024-12-13 04:00:00|7403.3|7400.3|7407.7|7404.7|7407.8|7404.8|7400.4|7397.4|0
1734066000000|2024-12-13 05:00:00|7406.3|7403.3|7399|7396|7407.7|7404.7|7399|7396|0
1734069600000|2024-12-13 06:00:00|7400.5|7397.5|7404.6|7401.6|7405|7402|7399|7396|0
1734073200000|2024-12-13 07:00:00|7405.1|7401.1|7402.6|7400.6|7418.6|7416.6|7393.8|7391.8|1060
1734076800000|2024-12-13 08:00:00|7402.1|7401.1|7436.6|7435.6|7441.1|7440.1|7402.1|7401.1|4559
1734080400000|2024-12-13 09:00:00|7436.9|7435.9|7430.9|7429.9|7439.4|7438.4|7423.9|7422.9|2816
1734084000000|2024-12-13 10:00:00|7431.1|7430.1|7452.6|7451.6|7460.1|7459.1|7429.9|7428.9|4666
1734087600000|2024-12-13 11:00:00|7452.9|7451.9|7441.1|7440.1|7454.6|7453.6|7439.9|7438.9|2178
1734091200000|2024-12-13 12:00:00|7441.4|7440.4|7430.8|7429.8|7443.1|7442.1|7428.1|7427.1|1157
1734094800000|2024-12-13 13:00:00|7431.1|7430.1|7446.1|7445.1|7450.1|7449.1|7427.6|7426.6|4180
1734098400000|2024-12-13 14:00:00|7446.3|7445.3|7421.1|7420.1|7449.6|7448.6|7420.3|7419.3|7413
1734102000000|2024-12-13 15:00:00|7421.6|7420.6|7396.4|7395.4|7421.6|7420.6|7394.2|7393.2|5808
1734105600000|2024-12-13 16:00:00|7396.2|7395.2|7405.4|7403.4|7411.4|7409.4|7388.7|7387.7|8116
1734109200000|2024-12-13 17:00:00|7405.6|7403.6|7401.1|7399.1|7409.1|7407.1|7394.4|7392.4|2045
1734112800000|2024-12-13 18:00:00|7401.4|7399.4|7409.4|7407.4|7415.4|7413.4|7401.1|7399.1|1020
1734116400000|2024-12-13 19:00:00|7409.9|7407.9|7412.1|7410.1|7416.1|7414.1|7408.4|7406.4|366
1734120000000|2024-12-13 20:00:00|7412.6|7410.6|7408.1|7406.1|7414.1|7412.1|7403.9|7401.9|663
1734123600000|2024-12-13 21:00:00|7409.1|7405.1|7403.9|7399.9|7410|7406|7398.5|7394.5|1425
1734303600000|2024-12-15 23:00:00|7408.3|7404.3|7414.7|7410.7|7416.9|7412.9|7406.1|7402.1|0
1734307200000|2024-12-16 00:00:00|7415|7411|7415.3|7412.3|7424.8|7421.8|7409.3|7405.3|0
1734310800000|2024-12-16 01:00:00|7416|7413|7412.5|7409.5|7418.2|7415.2|7407.9|7404.9|0
1734314400000|2024-12-16 02:00:00|7412.4|7409.4|7407.1|7404.1|7412.7|7409.7|7406.4|7403.4|0
1734318000000|2024-12-16 03:00:00|7405.6|7402.6|7402.5|7399.5|7407.1|7404.1|7401.1|7398.1|0
1734321600000|2024-12-16 04:00:00|7401.1|7398.1|7399.6|7396.6|7404.1|7401.1|7398.2|7395.2|0
1734325200000|2024-12-16 05:00:00|7398.2|7395.2|7396.8|7393.8|7399.6|7396.6|7392.2|7389.2|0
1734328800000|2024-12-16 06:00:00|7395.4|7392.4|7401.8|7398.8|7402.5|7399.5|7392.6|7389.6|0
1734332400000|2024-12-16 07:00:00|7402.5|7399.5|7368.8|7366.8|7403|7399.5|7368.8|7366.8|1938
1734336000000|2024-12-16 08:00:00|7368.3|7367.3|7362.8|7361.8|7405.3|7404.3|7361.8|7360.8|8534
1734339600000|2024-12-16 09:00:00|7363.1|7362.1|7362.8|7361.8|7372.8|7371.8|7354.1|7353.1|3585
1734343200000|2024-12-16 10:00:00|7363.1|7362.1|7358.3|7357.3|7368.1|7367.1|7349.1|7348.1|20432
1734346800000|2024-12-16 11:00:00|7358.1|7357.1|7350.3|7349.3|7359.3|7358.3|7344.6|7343.6|7428
1734350400000|2024-12-16 12:00:00|7352.3|7351.3|7341|7340|7360.3|7359.3|7339.5|7338.5|6117
1734354000000|2024-12-16 13:00:00|7341.2|7340.2|7347.7|7346.7|7350|7349|7339.5|7338.5|6656
1734357600000|2024-12-16 14:00:00|7347|7346|7357.2|7356.2|7359|7358|7340.5|7339.5|6051
1734361200000|2024-12-16 15:00:00|7358.2|7357.2|7359.7|7358.7|7370|7369|7354.2|7353.2|9154
1734364800000|2024-12-16 16:00:00|7360|7359|7374|7372|7374.2|7372.2|7348|7347|9416
1734368400000|2024-12-16 17:00:00|7373.5|7371.5|7366|7364|7374.2|7372.2|7363.5|7361.5|2383
1734372000000|2024-12-16 18:00:00|7366.2|7364.2|7362.5|7360.5|7367.5|7365.5|7361.2|7359.2|1505
1734375600000|2024-12-16 19:00:00|7361.7|7359.7|7359.7|7357.7|7362|7360|7354.5|7352.5|575
1734379200000|2024-12-16 20:00:00|7359.2|7357.2|7347.2|7345.2|7360.7|7358.7|7345.7|7343.7|947
1734382800000|2024-12-16 21:00:00|7347|7343|7344|7340|7348.7|7344.7|7336.7|7332.7|22273
1734386400000|2024-12-16 22:00:00|7343.9|7339.9|7344|7340|7345.1|7341.1|7342.7|7338.7|0
1734390000000|2024-12-16 23:00:00|7344.2|7340.2|7343.6|7339.6|7345.4|7341.4|7338.2|7334.2|0
1734393600000|2024-12-17 00:00:00|7343.8|7339.8|7350.3|7347.3|7356.5|7352.5|7343.1|7339.1|0
1734397200000|2024-12-17 01:00:00|7348.9|7345.9|7355.1|7352.1|7356.6|7353.6|7343.8|7340.8|0
1734400800000|2024-12-17 02:00:00|7353.7|7350.7|7346.5|7343.5|7353.8|7350.8|7345|7342|0
1734404400000|2024-12-17 03:00:00|7345.7|7342.7|7346.3|7343.3|7347.9|7344.9|7343.5|7340.5|0
1734408000000|2024-12-17 04:00:00|7346.4|7343.4|7339.9|7336.9|7352.3|7349.3|7338.4|7335.4|0
1734411600000|2024-12-17 05:00:00|7338.4|7335.4|7336.3|7333.3|7340|7337|7335|7332|0
1734415200000|2024-12-17 06:00:00|7336.4|7333.4|7336.2|7333.2|7337.8|7334.8|7328.6|7325.6|0
1734418800000|2024-12-17 07:00:00|7336.7|7332.7|7320.1|7318.1|7341.8|7339.8|7316.1|7314.1|4593
1734422400000|2024-12-17 08:00:00|7319.6|7318.6|7350.1|7349.1|7352.8|7351.8|7314.8|7313.8|18847
1734426000000|2024-12-17 09:00:00|7349.8|7348.8|7363.8|7362.8|7370.8|7369.8|7349.6|7348.6|8004
1734429600000|2024-12-17 10:00:00|7364.1|7363.1|7372.6|7371.6|7380.6|7379.6|7364.1|7363.1|17751
1734433200000|2024-12-17 11:00:00|7372.8|7371.8|7367.8|7366.8|7381.8|7380.8|7367.6|7366.6|5079
1734436800000|2024-12-17 12:00:00|7368.1|7367.1|7363.7|7362.7|7372.7|7371.7|7359.1|7358.1|28179
1734440400000|2024-12-17 13:00:00|7363.5|7362.5|7370.2|7369.2|7371.5|7370.5|7354.2|7353.2|10026
1734444000000|2024-12-17 14:00:00|7369.7|7368.7|7369.2|7368.2|7374|7373|7356.5|7355.5|6016
1734447600000|2024-12-17 15:00:00|7368.2|7367.2|7374.3|7373.3|7382.8|7381.8|7367.5|7366.5|10173
1734451200000|2024-12-17 16:00:00|7374.1|7373.1|7381.1|7379.1|7381.1|7379.1|7361.6|7360.6|12272
1734454800000|2024-12-17 17:00:00|7381.3|7379.3|7395.6|7393.6|7395.6|7393.6|7377.8|7375.8|1711
1734458400000|2024-12-17 18:00:00|7395.1|7393.1|7389.3|7387.3|7398.8|7396.8|7384.1|7382.1|1281
1734462000000|2024-12-17 19:00:00|7388.8|7386.8|7379.8|7377.8|7389.6|7387.6|7378.8|7376.8|632
1734465600000|2024-12-17 20:00:00|7379.6|7377.6|7362.8|7360.8|7379.8|7377.8|7362.3|7360.3|2304
1734469200000|2024-12-17 21:00:00|7364.3|7360.3|7363.2|7359.2|7368.8|7364.8|7358|7354|41992
1734472800000|2024-12-17 22:00:00|7363.5|7359.5|7365|7361|7365.5|7361.5|7363|7359|0
1734476400000|2024-12-17 23:00:00|7365.1|7361.1|7362.5|7358.5|7366.5|7362.5|7349.6|7345.6|0
1734480000000|2024-12-18 00:00:00|7362.6|7358.6|7359.7|7356.7|7368.9|7364.9|7358.2|7355.2|0
1734483600000|2024-12-18 01:00:00|7361.1|7358.1|7360.3|7357.3|7362.9|7359.9|7358.6|7355.6|0
1734487200000|2024-12-18 02:00:00|7361.7|7358.7|7359.1|7356.1|7363.4|7360.4|7358.8|7355.8|0
1734490800000|2024-12-18 03:00:00|7357.7|7354.7|7353.3|7350.3|7359.1|7356.1|7350.5|7347.5|0
1734494400000|2024-12-18 04:00:00|7353.4|7350.4|7357.9|7354.9|7359.5|7356.5|7350.4|7347.4|0
1734498000000|2024-12-18 05:00:00|7357.2|7354.2|7363.8|7360.8|7365.2|7362.2|7354.9|7351.9|0
1734501600000|2024-12-18 06:00:00|7365.2|7362.2|7370.5|7367.5|7371.1|7368.1|7363.2|7360.2|0
1734505200000|2024-12-18 07:00:00|7369.8|7366.8|7377.8|7375.8|7380.8|7378.8|7367|7365|1836
1734508800000|2024-12-18 08:00:00|7377.3|7376.3|7375|7374|7389|7388|7359.5|7358.5|9332
1734512400000|2024-12-18 09:00:00|7374.5|7373.5|7382.5|7381.5|7390.5|7389.5|7371.5|7370.5|5820
1734516000000|2024-12-18 10:00:00|7382.3|7381.3|7388|7387|7391|7390|7378|7377|4770
1734519600000|2024-12-18 11:00:00|7388.3|7387.3|7378.5|7377.5|7397.5|7396.5|7377.8|7376.8|5242
1734523200000|2024-12-18 12:00:00|7378.3|7377.3|7376.8|7375.8|7390.3|7389.3|7375.6|7374.6|2977
1734526800000|2024-12-18 13:00:00|7376.6|7375.6|7368.8|7367.8|7376.8|7375.8|7362.1|7361.1|3918
1734530400000|2024-12-18 14:00:00|7369.1|7368.1|7385.3|7384.3|7398.8|7397.8|7365.3|7364.3|10251
1734534000000|2024-12-18 15:00:00|7385.8|7384.8|7390.9|7389.9|7398.4|7397.4|7384.1|7383.1|8150
1734537600000|2024-12-18 16:00:00|7391.1|7390.1|7390.4|7388.4|7393.9|7392.6|7380.1|7379.1|8350
1734541200000|2024-12-18 17:00:00|7390.6|7388.6|7392.1|7390.1|7398.1|7396.1|7387.4|7385.4|787
1734544800000|2024-12-18 18:00:00|7391.9|7389.9|7387.4|7385.4|7392.6|7390.6|7386.4|7384.4|882
1734548400000|2024-12-18 19:00:00|7382.9|7380.9|7333.1|7331.1|7388.9|7386.9|7331.4|7329.4|2636
1734552000000|2024-12-18 20:00:00|7333.6|7331.6|7284.6|7282.6|7337.1|7335.1|7275.4|7273.4|4350
1734555600000|2024-12-18 21:00:00|7285.7|7281.7|7287.6|7283.6|7293.7|7289.7|7251.3|7247.3|9438
1734559200000|2024-12-18 22:00:00|7287.8|7283.8|7297.7|7293.7|7298.2|7294.2|7286.6|7282.6|0
1734562800000|2024-12-18 23:00:00|7297.8|7293.8|7287.2|7283.2|7305.8|7301.8|7285.6|7281.6|0
1734566400000|2024-12-19 00:00:00|7287.5|7283.5|7288.2|7285.2|7296.7|7293.7|7283.8|7280.8|0
1734570000000|2024-12-19 01:00:00|7287.5|7284.5|7292.8|7289.8|7295.5|7292.5|7276.9|7273.9|0
1734573600000|2024-12-19 02:00:00|7291.9|7288.9|7284.3|7281.3|7294|7291|7282|7279|0
1734577200000|2024-12-19 03:00:00|7283.6|7280.6|7291.9|7288.9|7291.9|7288.9|7273.7|7270.7|0
1734580800000|2024-12-19 04:00:00|7290.4|7287.4|7284.3|7281.3|7294.8|7291.8|7282.7|7279.7|0
1734584400000|2024-12-19 05:00:00|7285.8|7282.8|7275.6|7272.6|7289.7|7286.7|7274.2|7271.2|0
1734588000000|2024-12-19 06:00:00|7275.7|7272.7|7284.4|7281.4|7287.7|7284.7|7275.7|7272.7|0
1734591600000|2024-12-19 07:00:00|7283.7|7280.7|7282.8|7280.8|7295|7293|7271.5|7269.5|1844
1734595200000|2024-12-19 08:00:00|7282.3|7281.3|7321.5|7320.5|7326|7325|7279.5|7278.5|11589
1734598800000|2024-12-19 09:00:00|7321.3|7320.3|7291|7290|7322|7321|7287.8|7286.8|8623
1734602400000|2024-12-19 10:00:00|7290.5|7289.5|7260.5|7259.5|7295.8|7294.8|7260|7259|5296
1734606000000|2024-12-19 11:00:00|7260.8|7259.8|7280.5|7279.5|7281.8|7280.8|7259|7258|3909
1734609600000|2024-12-19 12:00:00|7280.8|7279.8|7303.3|7302.3|7307.6|7306.6|7280.5|7279.5|4289
1734613200000|2024-12-19 13:00:00|7302.8|7301.8|7302.8|7301.8|7316.6|7315.6|7294.3|7293.3|4080
1734616800000|2024-12-19 14:00:00|7302.6|7301.6|7295.6|7294.6|7311.6|7310.6|7287.6|7286.6|4193
1734620400000|2024-12-19 15:00:00|7295.8|7294.8|7291.3|7290.3|7296.8|7295.8|7272.1|7271.1|7581
1734624000000|2024-12-19 16:00:00|7290.6|7289.6|7294.8|7292.8|7300.6|7298.6|7282.1|7281.1|7245
1734627600000|2024-12-19 17:00:00|7295.1|7293.1|7288.3|7286.3|7295.3|7293.3|7277.6|7275.6|1121
1734631200000|2024-12-19 18:00:00|7288.1|7286.1|7303.8|7301.8|7308.6|7306.6|7280.8|7278.8|951
1734634800000|2024-12-19 19:00:00|7304.3|7302.3|7290.6|7288.6|7308.1|7306.1|7290.6|7288.6|551
1734638400000|2024-12-19 20:00:00|7291.3|7289.3|7279.6|7277.6|7299.3|7297.3|7279.6|7277.6|732
1734642000000|2024-12-19 21:00:00|7279.2|7275.2|7289.6|7285.6|7293.4|7289.4|7278.7|7274.7|0
1734645600000|2024-12-19 22:00:00|7289.7|7285.7|7291.8|7287.8|7292.1|7288.1|7289.4|7285.4|0
1734649200000|2024-12-19 23:00:00|7293.1|7289.1|7282.6|7278.6|7294.1|7290.1|7280.5|7276.5|0
1734652800000|2024-12-20 00:00:00|7282.9|7278.9|7260.1|7257.1|7286.6|7282.6|7253.8|7250.8|0
1734656400000|2024-12-20 01:00:00|7259.3|7256.3|7238.3|7235.3|7266.8|7263.8|7237.6|7234.6|0
1734660000000|2024-12-20 02:00:00|7239|7236|7241.5|7238.5|7244.4|7241.4|7230.7|7227.7|0
1734663600000|2024-12-20 03:00:00|7241.6|7238.6|7226|7223|7243.1|7240.1|7220.8|7217.8|0
1734667200000|2024-12-20 04:00:00|7227.4|7224.4|7246.7|7243.7|7247|7244|7227.4|7224.4|0
1734670800000|2024-12-20 05:00:00|7246.8|7243.8|7247.6|7244.6|7252.7|7249.7|7242.2|7239.2|0
1734674400000|2024-12-20 06:00:00|7246.9|7243.9|7256.6|7253.6|7256.6|7253.6|7232.5|7229.5|0
1734678000000|2024-12-20 07:00:00|7257.1|7253.1|7246.2|7244.2|7264.2|7262.2|7231.7|7229.7|1637
1734681600000|2024-12-20 08:00:00|7245.7|7244.7|7208.9|7207.9|7246.2|7245.2|7188.7|7187.7|10658
1734685200000|2024-12-20 09:00:00|7209.2|7208.2|7205.4|7204.4|7212.9|7211.9|7197.9|7196.9|5685
1734688800000|2024-12-20 10:00:00|7205.2|7204.2|7212.2|7211.2|7223.2|7222.2|7190.4|7189.4|7881
1734692400000|2024-12-20 11:00:00|7211.7|7210.7|7207.4|7206.4|7221.7|7220.7|7201.2|7200.2|3371
1734696000000|2024-12-20 12:00:00|7208.9|7207.9|7212.9|7211.9|7217.9|7216.9|7194.4|7193.4|3078
1734699600000|2024-12-20 13:00:00|7212.4|7211.4|7210.4|7209.4|7228.4|7227.4|7206.9|7205.9|3951
1734703200000|2024-12-20 14:00:00|7210.7|7209.7|7220.7|7219.7|7233.2|7232.2|7205.2|7204.2|6025
1734706800000|2024-12-20 15:00:00|7222.2|7221.2|7265.4|7264.4|7272.2|7271.2|7222.2|7221.2|7124
1734710400000|2024-12-20 16:00:00|7265.7|7264.7|7282.9|7280.9|7285.7|7284.7|7262.7|7261.7|12015
1734714000000|2024-12-20 17:00:00|7283.2|7281.2|7290.9|7288.9|7297.9|7295.9|7280.4|7278.4|3526
1734717600000|2024-12-20 18:00:00|7290.4|7288.4|7281.4|7279.4|7291.2|7289.2|7276.7|7274.7|828
1734721200000|2024-12-20 19:00:00|7281.2|7279.2|7282.9|7280.9|7293.4|7291.4|7276.2|7274.2|495
1734724800000|2024-12-20 20:00:00|7283.2|7281.2|7261.9|7259.9|7285.9|7283.9|7255.4|7253.4|873
1734728400000|2024-12-20 21:00:00|7261.7|7259.7|7256.4|7252.4|7280.4|7276.4|7244.1|7240.1|0
1734908400000|2024-12-22 23:00:00|7288.7|7284.7|7288.6|7284.6|7294.3|7290.3|7282.1|7278.1|0
1734912000000|2024-12-23 00:00:00|7288.9|7284.9|7279|7276|7290|7286|7264.4|7261.4|0
1734915600000|2024-12-23 01:00:00|7277.6|7274.6|7288.2|7285.2|7291.2|7288.2|7267.4|7264.4|0
1734919200000|2024-12-23 02:00:00|7289|7286|7289.9|7286.9|7289.9|7286.9|7280.8|7277.8|0
1734922800000|2024-12-23 03:00:00|7291.3|7288.3|7281.1|7278.1|7291.3|7288.3|7279.6|7276.6|0
1734926400000|2024-12-23 04:00:00|7281.8|7278.8|7286.5|7283.5|7287.9|7284.9|7278.3|7275.3|0
1734930000000|2024-12-23 05:00:00|7286.4|7283.4|7288|7285|7293.6|7290.6|7286.3|7283.3|0
1734933600000|2024-12-23 06:00:00|7287.3|7284.3|7283.2|7280.2|7289.4|7286.4|7282.4|7279.4|0
1734937200000|2024-12-23 07:00:00|7283.7|7279.7|7263.8|7261.8|7285.5|7283.5|7262|7260|1331
1734940800000|2024-12-23 08:00:00|7263.3|7262.3|7256.8|7255.8|7268.3|7267.3|7228.3|7227.3|5676
1734944400000|2024-12-23 09:00:00|7257.5|7256.5|7260.5|7259.5|7277.5|7276.5|7255|7254|2185
1734948000000|2024-12-23 10:00:00|7260|7259|7269|7268|7279.5|7278.5|7259.3|7258.3|1245
1734951600000|2024-12-23 11:00:00|7269.3|7268.3|7265.8|7264.8|7276.5|7275.5|7262.3|7261.3|1005
1734955200000|2024-12-23 12:00:00|7267|7266|7286.5|7285.5|7288|7287|7267|7266|1134
1734958800000|2024-12-23 13:00:00|7286.3|7285.3|7261|7260|7289.8|7288.8|7257.3|7256.3|1752
1734962400000|2024-12-23 14:00:00|7261.3|7260.3|7277.3|7276.3|7281.5|7280.5|7258.3|7257.3|1737
1734966000000|2024-12-23 15:00:00|7277.5|7276.5|7252.5|7251.5|7280.5|7279.5|7250.5|7249.5|2739
1734969600000|2024-12-23 16:00:00|7251.5|7250.5|7282|7280|7282|7280|7251.5|7250.5|4100
1734973200000|2024-12-23 17:00:00|7282.3|7280.3|7284.5|7282.5|7286.3|7284.3|7276.3|7274.3|591
1734976800000|2024-12-23 18:00:00|7284.8|7282.8|7287.8|7285.8|7290|7288|7282.5|7280.5|427
1734980400000|2024-12-23 19:00:00|7287|7285|7284.5|7282.5|7294|7292|7284.5|7282.5|380
1734984000000|2024-12-23 20:00:00|7283.8|7281.8|7300|7298|7303.5|7301.5|7276.5|7274.5|629
1734987600000|2024-12-23 21:00:00|7299.6|7295.6|7298.4|7294.4|7305.7|7301.7|7294.5|7290.5|0
1734991200000|2024-12-23 22:00:00|7298.1|7294.1|7301|7297|7301.1|7297.1|7298.1|7294.1|0
1734994800000|2024-12-23 23:00:00|7301.3|7297.3|7299.7|7295.7|7305.8|7301.8|7297.9|7293.9|0
1734998400000|2024-12-24 00:00:00|7299.8|7295.8|7298.1|7295.1|7299.8|7296.2|7293.8|7289.8|0
1735002000000|2024-12-24 01:00:00|7298.4|7295.4|7297.2|7294.2|7299.3|7296.3|7294.9|7291.9|0
1735005600000|2024-12-24 02:00:00|7297|7294|7298.7|7295.7|7298.9|7295.9|7295.4|7292.4|0
1735009200000|2024-12-24 03:00:00|7298.8|7295.8|7297.3|7294.3|7300.8|7297.8|7295.4|7292.4|0
1735012800000|2024-12-24 04:00:00|7297.5|7294.5|7298.9|7295.9|7298.9|7295.9|7295.4|7292.4|0
1735016400000|2024-12-24 05:00:00|7298.7|7295.7|7297.4|7294.4|7299.3|7296.3|7296.2|7293.2|0
1735020000000|2024-12-24 06:00:00|7297.5|7294.5|7301.5|7298.5|7303.2|7300.2|7295.8|7292.8|0
1735023600000|2024-12-24 07:00:00|7301.6|7298.6|7308.8|7306.8|7331.3|7329.3|7301.5|7297.7|1001
1735027200000|2024-12-24 08:00:00|7308.3|7307.3|7299|7298|7314|7313|7296.3|7295.3|2216
1735030800000|2024-12-24 09:00:00|7298.8|7297.8|7309.8|7308.8|7311.8|7310.8|7296.8|7295.8|1162
1735034400000|2024-12-24 10:00:00|7310|7309|7312.8|7311.8|7315.8|7314.8|7309.5|7308.5|1125
1735038000000|2024-12-24 11:00:00|7313|7312|7309.8|7308.8|7317.3|7316.3|7309.3|7308.3|815
1735041600000|2024-12-24 12:00:00|7309.5|7308.5|7286.8|7285.8|7310.8|7309.8|7283.3|7282.3|2219
1735045200000|2024-12-24 13:00:00|7287.8|7283.8|7294.8|7290.8|7295.1|7291.1|7285.2|7281.2|0
1735048800000|2024-12-24 14:00:00|7294.6|7290.6|7302.1|7298.1|7303.2|7299.2|7287.9|7283.9|0
1735052400000|2024-12-24 15:00:00|7302.4|7298.4|7303.8|7299.8|7320.7|7316.7|7297.3|7293.3|0
1735056000000|2024-12-24 16:00:00|7303.5|7299.5|7299.7|7295.7|7307.6|7303.6|7297.9|7293.9|0
1735059600000|2024-12-24 17:00:00|7300|7296|7309.3|7305.3|7310.2|7306.2|7293.1|7289.1|0
1735063200000|2024-12-24 18:00:00|7309|7305|7309.8|7305.8|7310.2|7306.2|7305.4|7301.4|0
1735167600000|2024-12-25 23:00:00|7306.1|7302.1|7309.1|7305.1|7315.6|7311.6|7305.8|7301.8|0
1735171200000|2024-12-26 00:00:00|7308.9|7304.9|7307.2|7304.2|7310.1|7306.9|7307|7303.8|0
1735174800000|2024-12-26 01:00:00|7307.4|7304.4|7310.3|7307.3|7311.5|7308.5|7305.7|7302.7|0
1735178400000|2024-12-26 02:00:00|7310.2|7307.2|7310.5|7307.5|7311.2|7308.2|7308.4|7305.4|0
1735182000000|2024-12-26 03:00:00|7310.3|7307.3|7315|7312|7315.6|7312.6|7310.3|7307.3|0
1735185600000|2024-12-26 04:00:00|7314.9|7311.9|7311.1|7308.1|7315|7312|7311|7308|0
1735189200000|2024-12-26 05:00:00|7311.3|7308.3|7318.2|7315.2|7319.4|7316.4|7310.7|7307.7|0
1735192800000|2024-12-26 06:00:00|7318.4|7315.4|7314.7|7311.7|7318.6|7315.6|7314.6|7311.6|0
1735196400000|2024-12-26 07:00:00|7315|7312|7317.2|7313.2|7317.9|7313.9|7314|7310|0
1735200000000|2024-12-26 08:00:00|7317|7313|7301.1|7297.1|7317.2|7313.2|7299.3|7295.3|0
1735203600000|2024-12-26 09:00:00|7301.4|7297.4|7293.6|7289.6|7302.8|7298.8|7291.5|7287.5|0
1735207200000|2024-12-26 10:00:00|7293.7|7289.7|7291.3|7287.3|7294.2|7290.2|7287.3|7283.3|0
1735210800000|2024-12-26 11:00:00|7291.2|7287.2|7295.2|7291.2|7295.8|7291.8|7285.7|7281.7|0
1735214400000|2024-12-26 12:00:00|7295.5|7291.5|7296|7292|7298.5|7294.5|7293.1|7289.1|0
1735218000000|2024-12-26 13:00:00|7295.8|7291.8|7295.2|7291.2|7298.5|7294.5|7290|7286|0
1735221600000|2024-12-26 14:00:00|7294.8|7290.8|7294.2|7290.2|7301.7|7297.7|7276|7272|0
1735225200000|2024-12-26 15:00:00|7294.3|7290.3|7302.3|7298.3|7302.6|7298.6|7289.2|7285.2|0
1735228800000|2024-12-26 16:00:00|7302.6|7298.6|7311.7|7307.7|7312.5|7308.5|7299.1|7295.1|0
1735232400000|2024-12-26 17:00:00|7311.9|7307.9|7303.1|7299.1|7318.3|7314.3|7297.6|7293.6|0
1735236000000|2024-12-26 18:00:00|7303.3|7299.3|7307.1|7303.1|7311.7|7307.7|7301.5|7297.5|0
1735239600000|2024-12-26 19:00:00|7307.2|7303.2|7311.3|7307.3|7311.9|7307.9|7300.3|7296.3|0
1735243200000|2024-12-26 20:00:00|7310.7|7306.7|7306.7|7302.7|7314.9|7310.9|7304.3|7300.3|0
1735246800000|2024-12-26 21:00:00|7306.3|7302.3|7302.7|7298.7|7309.4|7305.4|7302.4|7298.4|0
1735250400000|2024-12-26 22:00:00|7303|7299|7300.9|7296.9|7303.1|7299.1|7300.9|7296.9|0
1735254000000|2024-12-26 23:00:00|7301.2|7297.2|7319.4|7315.4|7319.4|7315.4|7300.9|7296.9|0
1735257600000|2024-12-27 00:00:00|7319.3|7315.3|7305.9|7302.9|7337.3|7333.3|7304.3|7301.3|0
1735261200000|2024-12-27 01:00:00|7306.6|7303.6|7305.8|7302.8|7308.9|7305.9|7297.1|7294.1|0
1735264800000|2024-12-27 02:00:00|7304.4|7301.4|7302.9|7299.9|7307.3|7304.3|7300.1|7297.1|0
1735268400000|2024-12-27 03:00:00|7303.6|7300.6|7302.6|7299.6|7308.4|7305.4|7300.5|7297.5|0
1735272000000|2024-12-27 04:00:00|7302.7|7299.7|7298.4|7295.4|7305.6|7302.6|7296.9|7293.9|0
1735275600000|2024-12-27 05:00:00|7296.9|7293.9|7298.1|7295.1|7303.1|7300.1|7296.7|7293.7|0
1735279200000|2024-12-27 06:00:00|7295.3|7292.3|7283.9|7280.9|7297.9|7294.9|7283.8|7280.8|0
1735282800000|2024-12-27 07:00:00|7282.4|7279.4|7280.5|7278.5|7304.8|7302.8|7276.5|7274.5|1182
1735286400000|2024-12-27 08:00:00|7280|7279|7314|7313|7316.3|7315.3|7274.8|7273.8|5576
1735290000000|2024-12-27 09:00:00|7314.5|7313.5|7323|7322|7327.5|7326.5|7311.8|7310.8|2405
1735293600000|2024-12-27 10:00:00|7323.5|7322.5|7328.5|7327.5|7332.5|7331.5|7307.8|7306.8|2439
1735297200000|2024-12-27 11:00:00|7329.5|7328.5|7328.5|7327.5|7330.5|7329.5|7317|7316|1147
1735300800000|2024-12-27 12:00:00|7328.8|7327.8|7337.5|7336.5|7337.5|7336.5|7328.5|7327.5|1795
1735304400000|2024-12-27 13:00:00|7337.3|7336.3|7311.3|7310.3|7338.5|7337.5|7311.3|7310.3|1717
1735308000000|2024-12-27 14:00:00|7311.5|7310.5|7347|7346|7352.3|7351.3|7311.3|7310.3|1917
1735311600000|2024-12-27 15:00:00|7347.3|7346.3|7346.5|7345.5|7348.3|7347.3|7317.5|7316.5|3423
1735315200000|2024-12-27 16:00:00|7346|7345|7329|7327|7361|7359|7325|7323|6689
1735318800000|2024-12-27 17:00:00|7328.5|7326.5|7332.5|7330.5|7335.5|7333.5|7323.5|7321.5|834
1735322400000|2024-12-27 18:00:00|7332.3|7330.3|7351.8|7349.8|7352.3|7350.3|7332|7330|387
1735326000000|2024-12-27 19:00:00|7351.5|7349.5|7362|7360|7364|7362|7348.5|7346.5|593
1735329600000|2024-12-27 20:00:00|7361.8|7359.8|7353.8|7351.8|7362|7360|7340.3|7338.3|608
1735333200000|2024-12-27 21:00:00|7355.2|7351.2|7357.2|7353.2|7357.9|7353.9|7353.4|7349.4|0
1735513200000|2024-12-29 23:00:00|7360.1|7356.1|7351|7347|7360.9|7356.9|7343.7|7339.7|0
1735516800000|2024-12-30 00:00:00|7351.2|7347.2|7362.1|7359.1|7362.9|7359.9|7344.7|7340.7|0
1735520400000|2024-12-30 01:00:00|7360.7|7357.7|7370|7367|7371.7|7368.7|7358.6|7355.6|0
1735524000000|2024-12-30 02:00:00|7369.3|7366.3|7361.2|7358.2|7369.3|7366.3|7356.8|7353.8|0
1735527600000|2024-12-30 03:00:00|7360.4|7357.4|7353.8|7350.8|7361.9|7358.9|7352.3|7349.3|0
1735531200000|2024-12-30 04:00:00|7354.5|7351.5|7351|7348|7357.4|7354.4|7349.4|7346.4|0
1735534800000|2024-12-30 05:00:00|7352.5|7349.5|7345.1|7342.1|7352.5|7349.5|7340.6|7337.6|0
1735538400000|2024-12-30 06:00:00|7345.8|7342.8|7336.7|7333.7|7352.6|7349.6|7336.6|7333.6|0
1735542000000|2024-12-30 07:00:00|7335.2|7332.2|7334.3|7332.3|7338|7336|7317.8|7315.8|654
1735545600000|2024-12-30 08:00:00|7333.8|7332.8|7340.4|7339.4|7341.4|7340.4|7322.8|7321.8|3406
1735549200000|2024-12-30 09:00:00|7339.4|7338.4|7355.4|7354.4|7357.2|7356.2|7337.9|7336.9|2054
1735552800000|2024-12-30 10:00:00|7354.4|7353.4|7358.4|7357.4|7368.9|7367.9|7349.4|7348.4|1669
1735556400000|2024-12-30 11:00:00|7359.4|7358.4|7369.2|7368.2|7369.4|7368.4|7357.7|7356.7|1389
1735560000000|2024-12-30 12:00:00|7369.4|7368.4|7346.8|7345.8|7373.9|7372.9|7341|7340|2768
1735563600000|2024-12-30 13:00:00|7346.5|7345.5|7325.3|7324.3|7349.3|7348.3|7322.5|7321.5|2024
1735567200000|2024-12-30 14:00:00|7324.8|7323.8|7314|7313|7335.5|7334.5|7311.3|7310.3|2432
1735570800000|2024-12-30 15:00:00|7312.5|7311.5|7304.9|7303.9|7318|7317|7299.4|7298.4|3789
1735574400000|2024-12-30 16:00:00|7304.7|7303.7|7306.2|7304.2|7319.7|7318.7|7301.2|7299.2|6292
1735578000000|2024-12-30 17:00:00|7306.4|7304.4|7327.9|7325.9|7329.9|7327.9|7306.4|7304.4|919
1735581600000|2024-12-30 18:00:00|7327.7|7325.7|7332.9|7330.9|7335.4|7333.4|7323.2|7321.2|412
1735585200000|2024-12-30 19:00:00|7332.4|7330.4|7335.4|7333.4|7336.9|7334.9|7321.4|7319.4|450
1735588800000|2024-12-30 20:00:00|7335.2|7333.2|7317.4|7315.4|7338.9|7336.9|7317.4|7315.4|774
1735592400000|2024-12-30 21:00:00|7320.6|7316.6|7314.6|7310.6|7320.6|7316.6|7308.1|7304.1|0
1735596000000|2024-12-30 22:00:00|7314.8|7310.8|7313.8|7309.8|7315.1|7311.1|7313.6|7309.6|0
1735599600000|2024-12-30 23:00:00|7313.9|7309.9|7314.4|7310.4|7315.5|7311.5|7305.6|7301.6|0
1735603200000|2024-12-31 00:00:00|7314.5|7310.5|7309|7306|7316.1|7312.1|7308.1|7305.1|0
1735606800000|2024-12-31 01:00:00|7309.3|7306.3|7320.2|7317.2|7321.1|7318.1|7309|7306|0
1735610400000|2024-12-31 02:00:00|7320|7317|7319.7|7316.7|7326.6|7323.6|7318.5|7315.5|0
1735614000000|2024-12-31 03:00:00|7319.5|7316.5|7316.5|7313.5|7320.7|7317.7|7312.9|7309.9|0
1735617600000|2024-12-31 04:00:00|7316.6|7313.6|7315.8|7312.8|7317.3|7314.3|7310.1|7307.1|0
1735621200000|2024-12-31 05:00:00|7316|7313|7312.5|7309.5|7317.3|7314.3|7309|7306|0
1735624800000|2024-12-31 06:00:00|7312.6|7309.6|7307.9|7304.9|7312.8|7309.8|7305.1|7302.1|0
1735628400000|2024-12-31 07:00:00|7308.4|7304.4|7297.9|7295.9|7314.4|7312.4|7296.2|7294.2|546
1735632000000|2024-12-31 08:00:00|7297.4|7296.4|7318.7|7317.7|7319.9|7318.9|7286.7|7285.7|3028
1735635600000|2024-12-31 09:00:00|7318.9|7317.9|7338.4|7337.4|7342.2|7341.2|7317.9|7316.9|1493
1735639200000|2024-12-31 10:00:00|7338.7|7337.7|7346.2|7345.2|7347.2|7346.2|7334.7|7333.7|1871
1735642800000|2024-12-31 11:00:00|7346.9|7345.9|7362.4|7361.4|7362.7|7361.7|7346.9|7345.9|2229
1735646400000|2024-12-31 12:00:00|7362.2|7361.2|7374.5|7373.5|7390.3|7389.3|7357.7|7356.7|6030
1735650000000|2024-12-31 13:00:00|7380.1|7376.1|7380.2|7376.2|7387.3|7383.3|7376|7372|0
1735653600000|2024-12-31 14:00:00|7380|7376|7379.6|7375.6|7385.7|7381.7|7364.9|7360.9|0
1735657200000|2024-12-31 15:00:00|7379.5|7375.5|7365.5|7361.5|7385.7|7381.7|7361.2|7357.2|0
1735660800000|2024-12-31 16:00:00|7365.4|7361.4|7353|7349|7366.7|7362.7|7347.7|7343.7|0
1735664400000|2024-12-31 17:00:00|7353.3|7349.3|7362.3|7358.3|7363.1|7359.1|7334.9|7330.9|0
1735668000000|2024-12-31 18:00:00|7362.2|7358.2|7349.4|7345.4|7366.9|7362.9|7340|7336|0
1735671600000|2024-12-31 19:00:00|7349.1|7345.1|7360.2|7356.2|7361.4|7357.4|7340.9|7336.9|0
1735675200000|2024-12-31 20:00:00|7359.1|7355.1|7355.8|7351.8|7368.5|7364.5|7343.4|7339.4|0
1735678800000|2024-12-31 21:00:00|7355.4|7351.4|7357.4|7353.4|7360.9|7356.9|7351|7347|0
1735768800000|2025-01-01 22:00:00|7358.3|7354.3|7358.3|7354.3|7358.5|7354.5|7358.3|7354.3|0
1735772400000|2025-01-01 23:00:00|7358.4|7354.4|7360.5|7356.5|7372.8|7368.8|7353.6|7349.6|0
1735776000000|2025-01-02 00:00:00|7360.6|7356.6|7347.7|7344.7|7360.8|7356.8|7309.1|7306.1|0
1735779600000|2025-01-02 01:00:00|7349.2|7346.2|7362|7359|7366.5|7363.5|7345.8|7342.8|0
1735783200000|2025-01-02 02:00:00|7361.9|7358.9|7374.9|7371.9|7376.3|7373.3|7361.9|7358.9|0
1735786800000|2025-01-02 03:00:00|7375.7|7372.7|7358.9|7355.9|7375.7|7372.7|7358.8|7355.8|0
1735790400000|2025-01-02 04:00:00|7359.7|7356.7|7362.8|7359.8|7363.8|7360.8|7358.7|7355.7|0
1735794000000|2025-01-02 05:00:00|7363.6|7360.6|7386.8|7383.8|7387|7384|7362.1|7359.1|0
1735797600000|2025-01-02 06:00:00|7388.3|7385.3|7366.9|7363.9|7388.3|7385.3|7366.9|7363.9|0
1735801200000|2025-01-02 07:00:00|7366.2|7363.2|7368.6|7366.6|7406.4|7404.4|7364.6|7362.6|2124
1735804800000|2025-01-02 08:00:00|7368.1|7367.1|7341.1|7340.1|7401.9|7400.9|7335.6|7334.6|8832
1735808400000|2025-01-02 09:00:00|7340.9|7339.9|7314.6|7313.6|7350.9|7349.9|7305.6|7304.6|5456
1735812000000|2025-01-02 10:00:00|7314.9|7313.9|7294.1|7293.1|7316.9|7315.9|7289.9|7288.9|4355
1735815600000|2025-01-02 11:00:00|7294.4|7293.4|7322.9|7321.9|7323.4|7322.4|7282.1|7281.1|3551
1735819200000|2025-01-02 12:00:00|7323.1|7322.1|7333.4|7332.4|7344.6|7343.6|7322.4|7321.4|3092
1735822800000|2025-01-02 13:00:00|7333.6|7332.6|7340.9|7339.9|7354.9|7353.9|7333.6|7332.6|2564
1735826400000|2025-01-02 14:00:00|7341.6|7340.6|7367.6|7366.6|7374.9|7373.9|7330.1|7329.1|4099
1735830000000|2025-01-02 15:00:00|7368.1|7367.1|7391.6|7390.6|7393.9|7392.9|7362.1|7361.1|6248
1735833600000|2025-01-02 16:00:00|7391.9|7390.9|7384.6|7382.6|7401.6|7399.6|7376.4|7375.4|5992
1735837200000|2025-01-02 17:00:00|7384.9|7382.9|7350.6|7348.6|7391.1|7389.1|7335.4|7333.4|2252
1735840800000|2025-01-02 18:00:00|7350.4|7348.4|7339.1|7337.1|7350.4|7348.4|7329.9|7327.9|1095
1735844400000|2025-01-02 19:00:00|7339.6|7337.6|7343.1|7341.1|7354.9|7352.9|7336.1|7334.1|656
1735848000000|2025-01-02 20:00:00|7343.4|7341.4|7356.6|7354.6|7361.4|7359.4|7343.4|7341.4|831
1735851600000|2025-01-02 21:00:00|7356.4|7354.4|7357.5|7353.5|7362.2|7358.2|7354.6|7350.6|0
1735855200000|2025-01-02 22:00:00|7357.6|7353.6|7360.3|7356.3|7360.5|7356.5|7356.4|7352.4|0
1735858800000|2025-01-02 23:00:00|7358.8|7354.8|7354|7350|7360.3|7356.3|7350.7|7346.7|0
1735862400000|2025-01-03 00:00:00|7353.9|7349.9|7371.1|7368.1|7371.1|7368.1|7352.6|7348.6|0
1735866000000|2025-01-03 01:00:00|7371|7368|7374.6|7371.6|7376.1|7373.1|7366.6|7363.6|0
1735869600000|2025-01-03 02:00:00|7375.3|7372.3|7382|7379|7384|7381|7374.6|7371.6|0
1735873200000|2025-01-03 03:00:00|7382.1|7379.1|7382|7379|7386.5|7383.5|7382|7379|0
1735876800000|2025-01-03 04:00:00|7382.8|7379.8|7376.3|7373.3|7383.5|7380.5|7374.9|7371.9|0
1735880400000|2025-01-03 05:00:00|7376.4|7373.4|7374.9|7371.9|7376.4|7373.4|7370.1|7367.1|0
1735884000000|2025-01-03 06:00:00|7373.5|7370.5|7367.7|7364.7|7378.6|7375.6|7367|7364|0
1735887600000|2025-01-03 07:00:00|7367|7364|7380.8|7378.8|7387.3|7385.3|7365.5|7362|879
1735891200000|2025-01-03 08:00:00|7380.3|7379.3|7322.5|7321.5|7386.8|7385.8|7320.3|7319.3|8191
1735894800000|2025-01-03 09:00:00|7321.3|7320.3|7343.5|7342.5|7350|7349|7319.3|7318.3|2688
1735898400000|2025-01-03 10:00:00|7343.3|7342.3|7319.3|7318.3|7344.5|7343.5|7316|7315|2349
1735902000000|2025-01-03 11:00:00|7319.8|7318.8|7338.8|7337.8|7343.3|7342.3|7319.8|7318.8|1631
1735905600000|2025-01-03 12:00:00|7338.5|7337.5|7331.5|7330.5|7341.8|7340.8|7325|7324|1408
1735909200000|2025-01-03 13:00:00|7331.8|7330.8|7307.5|7306.5|7335|7334|7299.5|7298.5|6828
1735912800000|2025-01-03 14:00:00|7310|7309|7292.3|7291.3|7320|7319|7282.8|7281.8|4897
1735916400000|2025-01-03 15:00:00|7292.5|7291.5|7286|7285|7297|7296|7267.8|7266.8|7630
1735920000000|2025-01-03 16:00:00|7286.3|7285.3|7272.8|7270.8|7288.5|7287.5|7268.8|7267.8|10208
1735923600000|2025-01-03 17:00:00|7273|7271|7275.5|7273.5|7279.3|7277.3|7270.3|7268.3|1269
1735927200000|2025-01-03 18:00:00|7275.8|7273.8|7280|7278|7286|7284|7271.3|7269.3|831
1735930800000|2025-01-03 19:00:00|7279.8|7277.8|7279.8|7277.8|7285.3|7283.3|7278|7276|742
1735934400000|2025-01-03 20:00:00|7279.3|7277.3|7285|7283|7285|7283|7275.3|7273.3|1145
1735938000000|2025-01-03 21:00:00|7284.9|7280.9|7279.4|7275.4|7284.9|7280.9|7277.5|7273.5|0
1736118000000|2025-01-05 23:00:00|7284.6|7280.6|7286.8|7282.8|7288.2|7284.2|7282.1|7278.1|0
1736121600000|2025-01-06 00:00:00|7286.9|7282.9|7285.5|7282.5|7290.6|7287.6|7280.4|7277.4|0
1736125200000|2025-01-06 01:00:00|7284.8|7281.8|7289|7286|7290.5|7287.5|7280.5|7277.5|0
1736128800000|2025-01-06 02:00:00|7288.3|7285.3|7294.1|7291.1|7294.8|7291.8|7286|7283|0
1736132400000|2025-01-06 03:00:00|7294.8|7291.8|7297.3|7294.3|7299.8|7296.8|7294.1|7291.1|0
1736136000000|2025-01-06 04:00:00|7298|7295|7303.6|7300.6|7304|7301|7294|7291|0
1736139600000|2025-01-06 05:00:00|7303.3|7300.3|7304.9|7301.9|7306.9|7303.9|7300.6|7297.6|0
1736143200000|2025-01-06 06:00:00|7306.4|7303.4|7306.3|7303.3|7311.2|7308.2|7301.2|7298.2|0
1736146800000|2025-01-06 07:00:00|7306.2|7303.2|7323.5|7321.5|7336.5|7334.5|7301.5|7299.5|2819
1736150400000|2025-01-06 08:00:00|7323.7|7321.7|7324.7|7323.7|7338.7|7337.7|7303.5|7302.5|8479
1736154000000|2025-01-06 09:00:00|7325|7324|7325.5|7324.5|7345|7344|7323.7|7322.7|3822
1736157600000|2025-01-06 10:00:00|7326|7325|7317.2|7316.2|7326|7325|7303|7302|2779
1736161200000|2025-01-06 11:00:00|7317.5|7316.5|7429.7|7428.7|7430.2|7429.2|7312.5|7311.5|9156
1736164800000|2025-01-06 12:00:00|7429|7428|7425.6|7424.6|7455.5|7454.5|7422.4|7421.4|5759
1736168400000|2025-01-06 13:00:00|7424.9|7423.9|7415.9|7414.9|7424.9|7423.9|7390.6|7389.6|3988
1736172000000|2025-01-06 14:00:00|7415.6|7414.6|7396.1|7395.1|7422.4|7421.4|7341.6|7340.6|8628
1736175600000|2025-01-06 15:00:00|7396.4|7395.4|7437.4|7436.4|7439.7|7438.7|7388.4|7387.4|5725
1736179200000|2025-01-06 16:00:00|7437.9|7436.9|7446.4|7444.4|7456.4|7454.4|7431.7|7430.7|9303
1736182800000|2025-01-06 17:00:00|7446.2|7444.2|7436.4|7434.4|7446.2|7444.2|7433.7|7431.7|1169
1736186400000|2025-01-06 18:00:00|7436.7|7434.7|7421.9|7419.9|7436.9|7434.9|7420.4|7418.4|786
1736190000000|2025-01-06 19:00:00|7422.2|7420.2|7408.4|7406.4|7422.2|7420.2|7407.7|7405.7|620
1736193600000|2025-01-06 20:00:00|7407.9|7405.9|7411.7|7409.7|7413.7|7411.7|7401.9|7399.9|1074
1736197200000|2025-01-06 21:00:00|7411.4|7409.4|7420.4|7416.4|7421.2|7417.2|7411.4|7409.4|0
1736200800000|2025-01-06 22:00:00|7420.1|7416.1|7421.2|7417.2|7421.3|7417.3|7419.6|7415.6|0
1736204400000|2025-01-06 23:00:00|7421.5|7417.5|7418.2|7414.2|7424.9|7420.9|7417.6|7413.6|0
1736208000000|2025-01-07 00:00:00|7417.8|7413.8|7418.6|7415.6|7424.5|7421.5|7414.8|7410.8|0
1736211600000|2025-01-07 01:00:00|7417.9|7414.9|7420.1|7417.1|7423|7420|7413.5|7410.5|0
1736215200000|2025-01-07 02:00:00|7420|7417|7410.8|7407.8|7424.3|7421.3|7410.8|7407.8|0
1736218800000|2025-01-07 03:00:00|7409.3|7406.3|7421.1|7418.1|7421.1|7418.1|7407.8|7404.8|0
1736222400000|2025-01-07 04:00:00|7420.3|7417.3|7417.9|7414.9|7423.9|7420.9|7417.9|7414.9|0
1736226000000|2025-01-07 05:00:00|7418.7|7415.7|7419.4|7416.4|7420.8|7417.8|7409|7406|0
1736229600000|2025-01-07 06:00:00|7419.3|7416.3|7407.8|7404.8|7422.5|7419.5|7403.4|7400.4|0
1736233200000|2025-01-07 07:00:00|7407.1|7404.1|7442.6|7440.6|7444.6|7442.6|7405.6|7402.8|963
1736236800000|2025-01-07 08:00:00|7442.1|7441.1|7470.7|7469.7|7476|7475|7416.6|7415.6|7299
1736240400000|2025-01-07 09:00:00|7471.2|7470.2|7457.2|7456.2|7477|7476|7449|7448|3780
1736244000000|2025-01-07 10:00:00|7457.5|7456.5|7486.5|7485.5|7489|7488|7457.5|7456.5|2594
1736247600000|2025-01-07 11:00:00|7486.2|7485.2|7493.7|7492.7|7503.2|7502.2|7484.7|7483.7|2698
1736251200000|2025-01-07 12:00:00|7493.5|7492.5|7504|7503|7511.2|7510.2|7492.2|7491.2|3093
1736254800000|2025-01-07 13:00:00|7505|7504|7504.2|7503.2|7506.2|7505.2|7488|7487|3095
1736258400000|2025-01-07 14:00:00|7504.5|7503.5|7497.5|7496.5|7518.5|7517.5|7495.5|7494.5|5181
1736262000000|2025-01-07 15:00:00|7494.7|7493.7|7494.7|7493.7|7500.2|7499.2|7476|7475|5336
1736265600000|2025-01-07 16:00:00|7494.5|7493.5|7483|7481|7503.5|7502.5|7482|7480|8592
1736269200000|2025-01-07 17:00:00|7483.2|7481.2|7483.5|7481.5|7493.2|7491.2|7474.2|7472.2|1270
1736272800000|2025-01-07 18:00:00|7483.7|7481.7|7485.2|7483.2|7496.2|7494.2|7483.5|7481.5|258
1736276400000|2025-01-07 19:00:00|7486.2|7484.2|7479|7477|7489.7|7487.7|7476.5|7474.5|321
1736280000000|2025-01-07 20:00:00|7479.2|7477.2|7469.7|7467.7|7479.7|7477.7|7457.7|7455.7|1269
1736283600000|2025-01-07 21:00:00|7478|7476|7470.1|7466.1|7478|7476|7468.9|7464.9|0
1736287200000|2025-01-07 22:00:00|7470.4|7466.4|7470.9|7466.9|7471.5|7467.5|7469.9|7465.9|0
1736290800000|2025-01-07 23:00:00|7471|7467|7474.7|7470.7|7475.2|7471.2|7464.3|7460.3|0
1736294400000|2025-01-08 00:00:00|7474.8|7470.8|7478.4|7475.4|7481.3|7478.3|7472.6|7469.1|0
1736298000000|2025-01-08 01:00:00|7477.7|7474.7|7483.2|7480.2|7485.8|7482.8|7475.5|7472.5|0
1736301600000|2025-01-08 02:00:00|7483.9|7480.9|7483.8|7480.8|7486.1|7483.1|7475.8|7472.8|0
1736305200000|2025-01-08 03:00:00|7484.6|7481.6|7481.5|7478.5|7484.6|7481.6|7477.2|7474.2|0
1736308800000|2025-01-08 04:00:00|7481.6|7478.6|7477.2|7474.2|7483.2|7480.2|7475.7|7472.7|0
1736312400000|2025-01-08 05:00:00|7477.9|7474.9|7487.6|7484.6|7487.6|7484.6|7477.1|7474.1|0
1736316000000|2025-01-08 06:00:00|7488.3|7485.3|7474.7|7471.7|7488.3|7485.3|7474.7|7471.7|0
1736319600000|2025-01-08 07:00:00|7475.4|7472.4|7482|7480|7482|7480|7464.2|7462.2|856
1736323200000|2025-01-08 08:00:00|7481.5|7480.5|7472.1|7471.1|7493.1|7492.1|7469.8|7468.8|6389
1736326800000|2025-01-08 09:00:00|7471.8|7470.8|7485.8|7484.8|7494.8|7493.8|7468.8|7467.8|2620
1736330400000|2025-01-08 10:00:00|7485.6|7484.6|7490.6|7489.6|7497.1|7496.1|7484.6|7483.6|1738
1736334000000|2025-01-08 11:00:00|7490.8|7489.8|7438.3|7437.3|7497.6|7496.6|7405.1|7404.1|7623
1736337600000|2025-01-08 12:00:00|7437.3|7436.3|7404.3|7403.3|7441.8|7440.8|7403.6|7402.6|7925
1736341200000|2025-01-08 13:00:00|7404.6|7403.6|7414.3|7413.3|7425.1|7424.1|7399.8|7398.8|5343
1736344800000|2025-01-08 14:00:00|7414.8|7413.8|7405.3|7404.3|7430.8|7429.8|7396.1|7395.1|5577
1736348400000|2025-01-08 15:00:00|7404.3|7403.3|7442.7|7441.7|7443|7442|7402.3|7401.3|7974
1736352000000|2025-01-08 16:00:00|7442.5|7441.5|7448.5|7446.5|7461.2|7459.2|7431.5|7430.5|6077
1736355600000|2025-01-08 17:00:00|7448.7|7446.7|7430.7|7428.7|7452|7450|7413.2|7411.2|986
1736359200000|2025-01-08 18:00:00|7430.5|7428.5|7434|7432|7451.2|7449.2|7427.7|7425.7|582
1736362800000|2025-01-08 19:00:00|7435|7433|7442.2|7440.2|7456.5|7454.5|7429.5|7427.5|517
1736366400000|2025-01-08 20:00:00|7442.5|7440.5|7447.2|7445.2|7451|7449|7438.7|7436.7|625
1736370000000|2025-01-08 21:00:00|7448.9|7444.9|7443.9|7439.9|7454.3|7450.3|7440|7436|0
1736373600000|2025-01-08 22:00:00|7444.2|7440.2|7446.6|7442.6|7446.6|7442.6|7444|7440|0
1736377200000|2025-01-08 23:00:00|7446.3|7442.3|7440.8|7436.8|7447.9|7443.9|7440.3|7436.3|0
1736380800000|2025-01-09 00:00:00|7441.2|7437.2|7441.6|7438.6|7444.4|7440.4|7430.5|7427.1|0
1736384400000|2025-01-09 01:00:00|7440.8|7437.8|7443.6|7440.6|7446.6|7443.6|7439.2|7436.2|0
1736388000000|2025-01-09 02:00:00|7444.3|7441.3|7455.9|7452.9|7457.2|7454.2|7443.6|7440.6|0
1736391600000|2025-01-09 03:00:00|7455.2|7452.2|7446.3|7443.3|7456.6|7453.6|7444.9|7441.9|0
1736395200000|2025-01-09 04:00:00|7446.4|7443.4|7442.9|7439.9|7447.8|7444.8|7437.6|7434.6|0
1736398800000|2025-01-09 05:00:00|7442.2|7439.2|7441.7|7438.7|7446.6|7443.6|7439.3|7436.3|0
1736402400000|2025-01-09 06:00:00|7442.4|7439.4|7435.5|7432.5|7443.8|7440.8|7434|7431|0
1736406000000|2025-01-09 07:00:00|7434.8|7431.8|7412|7410|7437.7|7435.7|7405.7|7403.7|1325
1736409600000|2025-01-09 08:00:00|7411.5|7410.5|7456.2|7455.2|7458.5|7457.5|7409.7|7408.7|4436
1736413200000|2025-01-09 09:00:00|7456.5|7455.5|7455.7|7454.7|7460.5|7459.5|7440|7439|1782
1736416800000|2025-01-09 10:00:00|7456.2|7455.2|7471|7470|7474.5|7473.5|7456|7455|1677
1736420400000|2025-01-09 11:00:00|7470.7|7469.7|7475.7|7474.7|7484.2|7483.2|7469.7|7468.7|1752
1736424000000|2025-01-09 12:00:00|7476.2|7475.2|7490.8|7489.8|7491.3|7490.3|7475.6|7474.6|2194
1736427600000|2025-01-09 13:00:00|7490.6|7489.6|7497.8|7496.8|7502.3|7501.3|7486.6|7485.6|2056
1736431200000|2025-01-09 14:00:00|7498.1|7497.1|7500.1|7499.1|7505.6|7504.6|7494.3|7493.3|2513
1736434800000|2025-01-09 15:00:00|7499.6|7498.6|7498.4|7497.4|7505.1|7504.1|7487.9|7486.9|2330
1736438400000|2025-01-09 16:00:00|7498.6|7497.6|7495.9|7493.9|7500.4|7499.4|7488.4|7486.4|6782
1736442000000|2025-01-09 17:00:00|7494.9|7492.9|7493.4|7491.4|7496.1|7494.1|7492.1|7490.1|497
1736445600000|2025-01-09 18:00:00|7493.6|7491.6|7493.6|7491.6|7494.9|7492.9|7492.1|7490.1|170
1736449200000|2025-01-09 19:00:00|7494.1|7492.1|7495.6|7493.6|7496.4|7494.4|7493.4|7491.4|77
1736452800000|2025-01-09 20:00:00|7495.4|7493.4|7495.4|7493.4|7497.1|7495.1|7493.6|7491.6|149
1736456400000|2025-01-09 21:00:00|7496.6|7492.6|7496.8|7492.8|7496.8|7492.8|7496.5|7492.5|0
1736460000000|2025-01-09 22:00:00|7496.7|7492.7|7496.6|7492.6|7496.7|7492.7|7496.6|7492.6|0
1736463600000|2025-01-09 23:00:00|7496.5|7492.5|7481.8|7477.8|7496.5|7492.5|7478.2|7474.2|0
1736467200000|2025-01-10 00:00:00|7482|7478|7480.1|7477.1|7487.1|7483.1|7467.1|7464.1|0
1736470800000|2025-01-10 01:00:00|7481.5|7478.5|7490.6|7487.6|7495.2|7492.2|7477.2|7474.2|0
1736474400000|2025-01-10 02:00:00|7492|7489|7498.6|7495.6|7499.4|7496.4|7486.2|7483.2|0
1736478000000|2025-01-10 03:00:00|7497.9|7494.9|7498.6|7495.6|7502.9|7499.9|7495.6|7492.6|0
1736481600000|2025-01-10 04:00:00|7497.9|7494.9|7496.3|7493.3|7499.1|7496.1|7489|7486|0
1736485200000|2025-01-10 05:00:00|7497|7494|7496.4|7493.4|7499.4|7496.4|7493.3|7490.3|0
1736488800000|2025-01-10 06:00:00|7494.9|7491.9|7483.4|7480.4|7494.9|7491.9|7483.4|7480.4|0
1736492400000|2025-01-10 07:00:00|7483.9|7479.9|7481.5|7479.5|7489|7487|7471.2|7469.2|1224
1736496000000|2025-01-10 08:00:00|7481|7480|7511.1|7510.1|7514.9|7513.9|7478.2|7477.2|5406
1736499600000|2025-01-10 09:00:00|7511.4|7510.4|7496.9|7495.9|7513.9|7512.9|7474.1|7473.1|2433
1736503200000|2025-01-10 10:00:00|7498.1|7497.1|7503.4|7502.4|7517.6|7516.6|7496.1|7495.1|2174
1736506800000|2025-01-10 11:00:00|7503.1|7502.1|7512.1|7511.1|7523.4|7522.4|7503.1|7502.1|1567
1736510400000|2025-01-10 12:00:00|7512.6|7511.6|7504|7503|7514.6|7513.6|7498.4|7497.4|1509
1736514000000|2025-01-10 13:00:00|7503.7|7502.7|7471.5|7470.5|7506.2|7505.2|7460.7|7459.7|4553
1736517600000|2025-01-10 14:00:00|7472.2|7471.2|7474.7|7473.7|7502.2|7501.2|7469.2|7468.2|3921
1736521200000|2025-01-10 15:00:00|7473|7472|7438.5|7437.5|7473.2|7472.2|7435.3|7434.3|6493
1736524800000|2025-01-10 16:00:00|7439|7438|7436.3|7434.3|7447.8|7445.8|7417.8|7416.8|9657
1736528400000|2025-01-10 17:00:00|7437.5|7435.5|7455.8|7453.8|7457.8|7455.8|7429.5|7427.5|1031
1736532000000|2025-01-10 18:00:00|7455|7453|7476.8|7474.8|7478.8|7476.8|7450|7448|724
1736535600000|2025-01-10 19:00:00|7476.5|7474.5|7463|7461|7476.5|7474.5|7458.3|7456.3|529
1736539200000|2025-01-10 20:00:00|7462.5|7460.5|7452|7450|7462.8|7460.8|7443|7441|827
1736542800000|2025-01-10 21:00:00|7452.5|7448.5|7448.5|7444.5|7456.1|7452.1|7444.4|7440.4|0
1736722800000|2025-01-12 23:00:00|7445.6|7441.6|7447.8|7443.8|7454.8|7450.8|7434.8|7430.8|0
1736726400000|2025-01-13 00:00:00|7448.1|7444.1|7445.3|7442.3|7460|7457|7440.2|7437.2|0
1736730000000|2025-01-13 01:00:00|7444.6|7441.6|7427|7424|7446|7443|7418.2|7415.2|0
1736733600000|2025-01-13 02:00:00|7426.5|7423.5|7429.1|7426.1|7434.3|7431.3|7422.1|7419.1|0
1736737200000|2025-01-13 03:00:00|7429.8|7426.8|7416|7413|7432.7|7429.7|7412.1|7409.1|0
1736740800000|2025-01-13 04:00:00|7415.3|7412.3|7417|7414|7421.2|7418.2|7413.2|7410.2|0
1736744400000|2025-01-13 05:00:00|7416.9|7413.9|7418.8|7415.8|7420.8|7417.8|7412.5|7409.5|0
1736748000000|2025-01-13 06:00:00|7418.7|7415.7|7418.2|7415.2|7425.6|7422.6|7418|7415|0
1736751600000|2025-01-13 07:00:00|7421.1|7418.1|7406.1|7404.1|7427.1|7423.4|7393.6|7391.6|2051
1736755200000|2025-01-13 08:00:00|7405.6|7404.6|7388.9|7387.9|7416.1|7415.1|7382.4|7381.4|9992
1736758800000|2025-01-13 09:00:00|7390.4|7389.4|7364.9|7363.9|7390.4|7389.4|7362.7|7361.7|10308
1736762400000|2025-01-13 10:00:00|7364.7|7363.7|7372.4|7371.4|7380.9|7379.9|7362.7|7361.7|10122
1736766000000|2025-01-13 11:00:00|7372.2|7371.2|7372.9|7371.9|7375.2|7374.2|7352.7|7351.7|5164
1736769600000|2025-01-13 12:00:00|7373.9|7372.9|7393.1|7392.1|7399.4|7398.4|7364.4|7363.4|4734
1736773200000|2025-01-13 13:00:00|7393.4|7392.4|7389.1|7388.1|7402.6|7401.6|7384.1|7383.1|2809
1736776800000|2025-01-13 14:00:00|7389.9|7388.9|7413.4|7412.4|7415.9|7414.9|7382.6|7381.6|8697
1736780400000|2025-01-13 15:00:00|7412.6|7411.6|7415|7414|7425.3|7424.3|7403.9|7402.9|4709
1736784000000|2025-01-13 16:00:00|7415.5|7414.5|7402.3|7400.3|7415.8|7414.8|7401.3|7399.3|9734
1736787600000|2025-01-13 17:00:00|7402.6|7400.6|7433.1|7431.1|7433.8|7431.8|7400.3|7398.3|5401
1736791200000|2025-01-13 18:00:00|7433.3|7431.3|7445.1|7443.1|7445.6|7443.6|7429.3|7427.3|1039
1736794800000|2025-01-13 19:00:00|7444.3|7442.3|7447.8|7445.8|7449.6|7447.6|7437.1|7435.1|598
1736798400000|2025-01-13 20:00:00|7447.6|7445.6|7457.3|7455.3|7458.1|7456.1|7444.3|7442.3|717
1736802000000|2025-01-13 21:00:00|7458.6|7454.6|7467|7463|7468.3|7464.3|7456|7452|18219
1736805600000|2025-01-13 22:00:00|7466.9|7462.9|7469|7465|7469.9|7465.9|7466.6|7462.6|0
1736809200000|2025-01-13 23:00:00|7469.2|7465.2|7471|7467|7485.8|7481.8|7469.2|7465.2|0
1736812800000|2025-01-14 00:00:00|7471.3|7467.3|7472.9|7469.9|7483.8|7480.3|7462|7458|0
1736816400000|2025-01-14 01:00:00|7474.3|7471.3|7468.7|7465.7|7474.7|7471.7|7465.5|7462.5|0
1736820000000|2025-01-14 02:00:00|7468.8|7465.8|7471.1|7468.1|7471.1|7468.1|7458.4|7455.4|0
1736823600000|2025-01-14 03:00:00|7471|7468|7469.5|7466.5|7479.8|7476.8|7469.5|7466.5|0
1736827200000|2025-01-14 04:00:00|7470.2|7467.2|7471.9|7468.9|7472.7|7469.7|7463.7|7460.7|0
1736830800000|2025-01-14 05:00:00|7471.2|7468.2|7472.6|7469.6|7475.5|7472.5|7467.7|7464.7|0
1736834400000|2025-01-14 06:00:00|7474|7471|7466.4|7463.4|7478.3|7475.3|7464.2|7461.2|0
1736838000000|2025-01-14 07:00:00|7467.2|7464.2|7478.9|7476.9|7500.7|7498.7|7466.2|7463.7|5688
1736841600000|2025-01-14 08:00:00|7478.4|7477.4|7472.7|7471.7|7494.9|7493.9|7470.9|7469.9|16040
1736845200000|2025-01-14 09:00:00|7472.5|7471.5|7478.5|7477.5|7484.7|7483.7|7466.7|7465.7|30223
1736848800000|2025-01-14 10:00:00|7479|7478|7495.7|7494.7|7496.5|7495.5|7475.5|7474.5|11287
1736852400000|2025-01-14 11:00:00|7496|7495|7485.7|7484.7|7501|7500|7479.5|7478.5|4693
1736856000000|2025-01-14 12:00:00|7485|7484|7478.1|7477.1|7486.7|7485.7|7463.2|7462.2|5231
1736859600000|2025-01-14 13:00:00|7478.6|7477.6|7470.9|7469.9|7497.9|7496.9|7465.4|7464.4|5526
1736863200000|2025-01-14 14:00:00|7472.1|7471.1|7435.9|7434.9|7473.1|7472.1|7433.1|7432.1|13928
1736866800000|2025-01-14 15:00:00|7436.6|7435.6|7436.7|7435.7|7450.4|7449.4|7432.5|7431.5|9817
1736870400000|2025-01-14 16:00:00|7437.2|7436.2|7413.7|7411.7|7439|7438|7413.5|7411.5|17570
1736874000000|2025-01-14 17:00:00|7413.5|7411.5|7430.2|7428.2|7432.2|7430.2|7411.7|7409.7|1290
1736877600000|2025-01-14 18:00:00|7430|7428|7449.5|7447.5|7453.2|7451.2|7429.7|7427.7|842
1736881200000|2025-01-14 19:00:00|7449.2|7447.2|7428.2|7426.2|7450.7|7448.7|7426.5|7424.5|694
1736884800000|2025-01-14 20:00:00|7428|7426|7439.5|7437.5|7440.5|7438.5|7420.2|7418.2|1226
1736888400000|2025-01-14 21:00:00|7440.4|7436.4|7445.5|7441.5|7450.4|7446.4|7438.4|7434.4|27366
1736892000000|2025-01-14 22:00:00|7445.4|7441.4|7444.3|7440.3|7445.5|7441.5|7443.8|7439.8|0
1736895600000|2025-01-14 23:00:00|7444.4|7440.4|7440.8|7436.8|7445|7441|7438.7|7434.7|0
1736899200000|2025-01-15 00:00:00|7440.5|7436.5|7440.7|7437.7|7447.4|7443.9|7436.8|7433.8|0
1736902800000|2025-01-15 01:00:00|7442.2|7439.2|7451.2|7448.2|7452.7|7449.7|7441.1|7438.1|0
1736906400000|2025-01-15 02:00:00|7449.8|7446.8|7442.4|7439.4|7451.2|7448.2|7442.4|7439.4|0
1736910000000|2025-01-15 03:00:00|7443.2|7440.2|7435.9|7432.9|7443.9|7440.9|7435.9|7432.9|0
1736913600000|2025-01-15 04:00:00|7436.7|7433.7|7441.1|7438.1|7441.1|7438.1|7433.8|7430.8|0
1736917200000|2025-01-15 05:00:00|7439.6|7436.6|7432.9|7429.9|7439.6|7436.6|7432.4|7429.4|0
1736920800000|2025-01-15 06:00:00|7433.7|7430.7|7439.8|7436.8|7441.9|7438.9|7433.7|7430.7|0
1736924400000|2025-01-15 07:00:00|7438.4|7435.4|7448.5|7446.5|7456.2|7454.2|7438.4|7435.4|6488
1736928000000|2025-01-15 08:00:00|7448|7447|7424.8|7423.8|7450.7|7449.7|7415.2|7414.2|7136
1736931600000|2025-01-15 09:00:00|7423.3|7422.3|7427.3|7426.3|7437.3|7436.3|7420.1|7419.1|2826
1736935200000|2025-01-15 10:00:00|7427.1|7426.1|7447.3|7446.3|7454.1|7453.1|7420.6|7419.6|9366
1736938800000|2025-01-15 11:00:00|7448.3|7447.3|7470.8|7469.8|7476.6|7475.6|7447.1|7446.1|4207
1736942400000|2025-01-15 12:00:00|7471.3|7470.3|7466.8|7465.8|7479.3|7478.3|7464.6|7463.6|3059
1736946000000|2025-01-15 13:00:00|7466.6|7465.6|7510.8|7509.8|7516.1|7515.1|7456.1|7455.1|8148
1736949600000|2025-01-15 14:00:00|7511.1|7510.1|7500.6|7499.6|7515.3|7514.3|7480.8|7479.8|7668
1736953200000|2025-01-15 15:00:00|7500.8|7499.8|7494.6|7493.6|7506.3|7505.3|7489.8|7488.8|12363
1736956800000|2025-01-15 16:00:00|7494.8|7493.8|7482.6|7480.6|7501.3|7500.3|7475.6|7473.6|18027
1736960400000|2025-01-15 17:00:00|7482.1|7480.1|7478.6|7476.6|7485.8|7483.8|7477.8|7475.8|3053
1736964000000|2025-01-15 18:00:00|7478.3|7476.3|7485.1|7483.1|7486.6|7484.6|7478.3|7476.3|261
1736967600000|2025-01-15 19:00:00|7484.8|7482.8|7489.1|7487.1|7490.1|7488.1|7481.1|7479.1|360
1736971200000|2025-01-15 20:00:00|7489.3|7487.3|7481.1|7479.1|7493.3|7491.3|7480.1|7478.1|676
1736974800000|2025-01-15 21:00:00|7482.3|7478.3|7480.9|7476.9|7485.1|7481.1|7478.3|7474.3|18184
1736978400000|2025-01-15 22:00:00|7481|7477|7482.9|7478.9|7483.5|7479.5|7479.7|7475.7|0
1736982000000|2025-01-15 23:00:00|7482.6|7478.6|7488.4|7484.4|7489.4|7485.4|7480.3|7476.3|0
1736985600000|2025-01-16 00:00:00|7488.5|7484.5|7493.1|7490.1|7499.1|7496.1|7487.6|7483.6|0
1736989200000|2025-01-16 01:00:00|7490.9|7487.9|7479|7476|7491.7|7488.7|7479|7476|0
1736992800000|2025-01-16 02:00:00|7479.7|7476.7|7480|7477|7481.4|7478.4|7475|7472|0
1736996400000|2025-01-16 03:00:00|7478.5|7475.5|7477.2|7474.2|7487.4|7484.4|7476.4|7473.4|0
1737000000000|2025-01-16 04:00:00|7477.9|7474.9|7482.7|7479.7|7484.1|7481.1|7477.9|7474.9|0
1737003600000|2025-01-16 05:00:00|7482|7479|7472.4|7469.4|7482.7|7479.7|7472.3|7469.3|0
1737007200000|2025-01-16 06:00:00|7476.7|7473.7|7506.7|7503.7|7511.1|7508.1|7476.7|7473.7|0
1737010800000|2025-01-16 07:00:00|7507.4|7504.4|7586.2|7584.2|7586.2|7584.2|7506.7|7503.2|1870
1737014400000|2025-01-16 08:00:00|7585.7|7584.7|7575.6|7574.6|7595.2|7594.2|7566.7|7565.7|11573
1737018000000|2025-01-16 09:00:00|7575.9|7574.9|7607.6|7606.6|7619.1|7618.1|7574.1|7573.1|8690
1737021600000|2025-01-16 10:00:00|7607.9|7606.9|7621.6|7620.6|7634.6|7633.6|7602.1|7601.1|4979
1737025200000|2025-01-16 11:00:00|7621.9|7620.9|7625.1|7624.1|7629.9|7628.9|7617.6|7616.6|3971
1737028800000|2025-01-16 12:00:00|7624.9|7623.9|7628.1|7627.1|7632.4|7631.4|7620.4|7619.4|1598
1737032400000|2025-01-16 13:00:00|7627.5|7626.5|7618.7|7617.7|7633.2|7632.2|7613.2|7612.2|2848
1737036000000|2025-01-16 14:00:00|7618.5|7617.5|7608|7607|7632.7|7631.7|7606.2|7605.2|4008
1737039600000|2025-01-16 15:00:00|7607.7|7606.7|7618.4|7617.4|7618.4|7617.4|7600.9|7599.9|5993
1737043200000|2025-01-16 16:00:00|7617.9|7616.9|7644.7|7642.7|7644.7|7642.7|7615.2|7614.2|8461
1737046800000|2025-01-16 17:00:00|7644.4|7642.4|7649.4|7647.4|7651.7|7649.7|7641.9|7639.9|2063
1737050400000|2025-01-16 18:00:00|7649.2|7647.2|7643.2|7641.2|7651.2|7649.2|7638.2|7636.2|588
1737054000000|2025-01-16 19:00:00|7642.4|7640.4|7651.9|7649.9|7654.7|7652.7|7640.2|7638.2|662
1737057600000|2025-01-16 20:00:00|7652.2|7650.2|7640.4|7638.4|7654.7|7652.7|7635.7|7633.7|1182
1737061200000|2025-01-16 21:00:00|7641.2|7637.2|7637.8|7633.8|7641.9|7637.9|7627.4|7623.4|0
1737064800000|2025-01-16 22:00:00|7634.4|7630.4|7633.8|7629.8|7634.7|7630.7|7633.8|7629.8|0
1737068400000|2025-01-16 23:00:00|7637.1|7633.1|7640.7|7636.7|7641.3|7637.3|7636.7|7632.7|0
1737072000000|2025-01-17 00:00:00|7640.6|7636.6|7641.2|7638.2|7645.1|7642.1|7637.7|7634.7|0
1737075600000|2025-01-17 01:00:00|7639.7|7636.7|7645.7|7642.7|7646.5|7643.5|7639.7|7636.7|0
1737079200000|2025-01-17 02:00:00|7645.8|7642.8|7647.6|7644.6|7653.8|7650.8|7644.3|7641.3|0
1737082800000|2025-01-17 03:00:00|7647.7|7644.7|7650.2|7647.2|7650.2|7647.2|7641.9|7638.9|0
1737086400000|2025-01-17 04:00:00|7651.6|7648.6|7650.2|7647.2|7656.1|7653.1|7650.1|7647.1|0
1737090000000|2025-01-17 05:00:00|7650.9|7647.9|7648.8|7645.8|7660.2|7657.2|7645.8|7642.8|0
1737093600000|2025-01-17 06:00:00|7648|7645|7644.3|7641.3|7648.8|7645.8|7640|7637|0
1737097200000|2025-01-17 07:00:00|7645.7|7642.7|7674.2|7672.2|7677.7|7675.7|7642|7640|1785
1737100800000|2025-01-17 08:00:00|7673.7|7672.7|7700.7|7699.7|7702.7|7701.7|7668.7|7667.7|7923
1737104400000|2025-01-17 09:00:00|7701|7700|7710.2|7709.2|7726.7|7725.7|7701|7700|7059
1737108000000|2025-01-17 10:00:00|7709.7|7708.7|7709.7|7708.7|7724.2|7723.2|7694.2|7693.2|5319
1737111600000|2025-01-17 11:00:00|7711.2|7710.2|7721.5|7720.5|7724.5|7723.5|7709|7708|3090
1737115200000|2025-01-17 12:00:00|7721.2|7720.2|7716.5|7715.5|7723.5|7722.5|7708|7707|5196
1737118800000|2025-01-17 13:00:00|7716.2|7715.2|7717.7|7716.7|7731.5|7730.5|7711.2|7710.2|2749
1737122400000|2025-01-17 14:00:00|7718|7717|7731.5|7730.5|7735|7734|7708.2|7707.2|6215
1737126000000|2025-01-17 15:00:00|7731.2|7730.2|7713.2|7712.2|7734.7|7733.7|7711|7710|3780
1737129600000|2025-01-17 16:00:00|7713.5|7712.5|7716.7|7714.7|7719.5|7718.5|7710.7|7709.7|8060
1737133200000|2025-01-17 17:00:00|7716.5|7714.5|7716.2|7714.2|7720|7718|7710.7|7708.7|682
1737136800000|2025-01-17 18:00:00|7716|7714|7712|7710|7717.5|7715.5|7708|7706|503
1737140400000|2025-01-17 19:00:00|7712.7|7710.7|7714.7|7712.7|7717.7|7715.7|7711|7709|179
1737144000000|2025-01-17 20:00:00|7714.5|7712.5|7721.2|7719.2|7726.2|7724.2|7710.5|7708.5|662
1737147600000|2025-01-17 21:00:00|7723.9|7719.9|7722.4|7718.4|7724|7720|7719|7715|0
1737327600000|2025-01-19 23:00:00|7729.5|7725.5|7715.5|7711.5|7729.6|7725.6|7712.2|7708.2|0
1737331200000|2025-01-20 00:00:00|7715.6|7711.6|7723.9|7720.9|7723.9|7720.9|7712.9|7709.9|0
1737334800000|2025-01-20 01:00:00|7722.4|7719.4|7725.4|7722.4|7728.4|7725.4|7721|7718|0
1737338400000|2025-01-20 02:00:00|7725.3|7722.3|7726.8|7723.8|7729.7|7726.7|7722.4|7719.4|0
1737342000000|2025-01-20 03:00:00|7726.1|7723.1|7732.7|7729.7|7732.7|7729.7|7723.9|7720.9|0
1737345600000|2025-01-20 04:00:00|7733.4|7730.4|7731.3|7728.3|7735.6|7732.6|7729.8|7726.8|0
1737349200000|2025-01-20 05:00:00|7732.8|7729.8|7735.7|7732.7|7735.7|7732.7|7732|7729|0
1737352800000|2025-01-20 06:00:00|7734.9|7731.9|7727.8|7724.8|7735.7|7732.7|7724.1|7721.1|0
1737356400000|2025-01-20 07:00:00|7728.5|7725.5|7721.2|7719.2|7735.5|7733.5|7720.5|7718.5|930
1737360000000|2025-01-20 08:00:00|7720.7|7719.7|7730.2|7729.2|7742.2|7741.2|7718.7|7717.7|3472
1737363600000|2025-01-20 09:00:00|7730.7|7729.7|7724.7|7723.7|7741.5|7740.5|7724|7723|2365
1737367200000|2025-01-20 10:00:00|7724.5|7723.5|7722.2|7721.2|7729.2|7728.2|7717|7716|1844
1737370800000|2025-01-20 11:00:00|7722|7721|7710.5|7709.5|7726.2|7725.2|7710.2|7709.2|1207
1737374400000|2025-01-20 12:00:00|7710.7|7709.7|7718.2|7717.2|7722.5|7721.5|7709.5|7708.5|2408
1737378000000|2025-01-20 13:00:00|7718.5|7717.5|7755.2|7754.2|7758.7|7757.7|7708|7707|6334
1737381600000|2025-01-20 14:00:00|7755|7754|7758.5|7757.5|7768.7|7767.7|7743.5|7742.5|3368
1737385200000|2025-01-20 15:00:00|7758.2|7757.2|7735.7|7734.7|7760.2|7759.2|7733|7732|3358
1737388800000|2025-01-20 16:00:00|7736|7735|7733|7731|7740|7739|7728|7726|5895
1737392400000|2025-01-20 17:00:00|7732.7|7730.7|7722.7|7720.7|7737.7|7735.7|7683.2|7681.2|1764
1737396000000|2025-01-20 18:00:00|7723|7721|7726.5|7724.5|7728.2|7726.2|7715.2|7713.2|107
1737399600000|2025-01-20 19:00:00|7726.7|7724.7|7736.2|7734.2|7736.7|7734.7|7726.5|7724.5|97
1737403200000|2025-01-20 20:00:00|7736|7734|7742.5|7740.5|7743.7|7741.7|7735.2|7733.2|78
1737406800000|2025-01-20 21:00:00|7742.2|7740.2|7743.5|7739.5|7743.5|7740.2|7742.2|7739.2|0
1737414000000|2025-01-20 23:00:00|7744.1|7740.1|7746.7|7742.7|7752.5|7748.5|7735.4|7731.4|0
1737417600000|2025-01-21 00:00:00|7746.8|7742.8|7698.4|7695.4|7765.7|7761.7|7697.6|7694.6|0
1737421200000|2025-01-21 01:00:00|7698.3|7695.3|7719.8|7716.8|7727.5|7724.5|7688|7685|0
1737424800000|2025-01-21 02:00:00|7720.5|7717.5|7728.6|7725.6|7733|7730|7719.8|7716.8|0
1737428400000|2025-01-21 03:00:00|7729.3|7726.3|7731|7728|7743.4|7740.4|7727.8|7724.8|0
1737432000000|2025-01-21 04:00:00|7732.9|7729.9|7714.9|7711.9|7732.9|7729.9|7714.1|7711.1|0
1737435600000|2025-01-21 05:00:00|7715.6|7712.6|7715.8|7712.8|7720.7|7717.7|7712.4|7709.4|0
1737439200000|2025-01-21 06:00:00|7715.5|7712.5|7718.4|7715.4|7718.4|7715.4|7707.4|7704.4|0
1737442800000|2025-01-21 07:00:00|7718.9|7714.9|7725.5|7723.5|7738.7|7736.7|7716.7|7714.2|951
1737446400000|2025-01-21 08:00:00|7725|7724|7737.1|7736.1|7747.1|7746.1|7712.2|7711.2|4936
1737450000000|2025-01-21 09:00:00|7737.4|7736.4|7749.6|7748.6|7750.6|7749.6|7728.6|7727.6|2092
1737453600000|2025-01-21 10:00:00|7750.1|7749.1|7735.6|7734.6|7759.1|7758.1|7735.1|7734.1|2228
1737457200000|2025-01-21 11:00:00|7735.9|7734.9|7739.6|7738.6|7746.1|7745.1|7731.9|7730.9|1721
1737460800000|2025-01-21 12:00:00|7739.4|7738.4|7742.4|7741.4|7749.6|7748.6|7737.9|7736.9|1363
1737464400000|2025-01-21 13:00:00|7742.7|7741.7|7754.2|7753.2|7759.7|7758.7|7734.9|7733.9|3084
1737468000000|2025-01-21 14:00:00|7754.7|7753.7|7766.7|7765.7|7766.9|7765.9|7752.7|7751.7|3756
1737471600000|2025-01-21 15:00:00|7765.9|7764.9|7762.5|7761.5|7770|7769|7755.5|7754.5|5984
1737475200000|2025-01-21 16:00:00|7762.2|7761.2|7773.2|7771.2|7776.5|7774.5|7760.5|7759.5|7207
1737478800000|2025-01-21 17:00:00|7773|7771|7776.5|7774.5|7778|7776|7767.7|7765.7|867
1737482400000|2025-01-21 18:00:00|7776.2|7774.2|7776.7|7774.7|7777.5|7775.5|7773|7771|440
1737486000000|2025-01-21 19:00:00|7776.2|7774.2|7778.2|7776.2|7779|7777|7771.5|7769.5|308
1737489600000|2025-01-21 20:00:00|7778|7776|7788.2|7786.2|7788.7|7786.7|7777.5|7775.5|759
1737493200000|2025-01-21 21:00:00|7789.2|7785.2|7794.7|7790.7|7796.3|7792.3|7789.2|7785.2|0
1737496800000|2025-01-21 22:00:00|7795|7791|7796.8|7792.8|7801.2|7797.2|7793.5|7789.5|0
1737500400000|2025-01-21 23:00:00|7797|7793|7796.1|7792.1|7799.3|7795.3|7787.5|7783.5|0
1737504000000|2025-01-22 00:00:00|7796.2|7792.2|7801|7798|7803.2|7800.2|7791.3|7788.3|0
1737507600000|2025-01-22 01:00:00|7800.9|7797.9|7792.9|7789.9|7800.9|7797.9|7789.9|7786.9|0
1737511200000|2025-01-22 02:00:00|7794.5|7791.5|7788.6|7785.6|7797.4|7794.4|7787.1|7784.1|0
1737514800000|2025-01-22 03:00:00|7788.5|7785.5|7790.8|7787.8|7793|7790|7787.1|7784.1|0
1737518400000|2025-01-22 04:00:00|7790.1|7787.1|7794.5|7791.5|7794.5|7791.5|7787.1|7784.1|0
1737522000000|2025-01-22 05:00:00|7793.8|7790.8|7791.6|7788.6|7793.8|7790.8|7788.6|7785.6|0
1737525600000|2025-01-22 06:00:00|7791.5|7788.5|7780.2|7777.2|7795.9|7792.9|7780.2|7777.2|0
1737529200000|2025-01-22 07:00:00|7781.6|7778.6|7775|7773|7785|7782.8|7767.3|7765.3|1926
1737532800000|2025-01-22 08:00:00|7774.5|7773.5|7821.9|7820.9|7823.4|7822.4|7771.5|7770.5|6857
1737536400000|2025-01-22 09:00:00|7822.2|7821.2|7826.4|7825.4|7838.2|7837.2|7821.9|7820.9|6520
1737540000000|2025-01-22 10:00:00|7826.2|7825.2|7827.9|7826.9|7833.7|7832.7|7821.9|7820.9|4745
1737543600000|2025-01-22 11:00:00|7827.7|7826.7|7844.2|7843.2|7846.7|7845.7|7826.7|7825.7|2403
1737547200000|2025-01-22 12:00:00|7844.7|7843.7|7850.4|7849.4|7876.4|7875.4|7840.7|7839.7|3844
1737550800000|2025-01-22 13:00:00|7849.6|7848.6|7845.6|7844.6|7861.4|7860.4|7839.9|7838.9|2283
1737554400000|2025-01-22 14:00:00|7845.9|7844.9|7830.1|7829.1|7848.1|7847.1|7824.4|7823.4|3262
1737558000000|2025-01-22 15:00:00|7829.9|7828.9|7819.2|7818.2|7838.2|7837.2|7817.2|7816.2|8619
1737561600000|2025-01-22 16:00:00|7819.4|7818.4|7840.4|7838.4|7846.2|7844.2|7818.2|7817.2|6426
1737565200000|2025-01-22 17:00:00|7840.2|7838.2|7830.9|7828.9|7841.2|7839.2|7829.9|7827.9|932
1737568800000|2025-01-22 18:00:00|7830.7|7828.7|7827.4|7825.4|7834.9|7832.9|7824.4|7822.4|401
1737572400000|2025-01-22 19:00:00|7827.7|7825.7|7827.2|7825.2|7828.4|7826.4|7823.4|7821.4|282
1737576000000|2025-01-22 20:00:00|7826.9|7824.9|7822.2|7820.2|7829.4|7827.4|7820.4|7818.4|802
1737579600000|2025-01-22 21:00:00|7822.4|7818.4|7823.6|7819.6|7825.3|7821.3|7818.4|7814.4|0
1737583200000|2025-01-22 22:00:00|7823|7819|7824.5|7820.5|7825.1|7821.1|7822.2|7818.2|0
1737586800000|2025-01-22 23:00:00|7824.3|7820.3|7821|7817|7825|7821|7820.2|7816.2|0
1737590400000|2025-01-23 00:00:00|7820.9|7816.9|7824.3|7821.3|7825.8|7822.8|7819.9|7816.3|0
1737594000000|2025-01-23 01:00:00|7823.6|7820.6|7822.8|7819.8|7834.5|7831.5|7822|7819|0
1737597600000|2025-01-23 02:00:00|7821.8|7818.8|7830.1|7827.1|7833|7830|7818|7815|0
1737601200000|2025-01-23 03:00:00|7830.8|7827.8|7830.1|7827.1|7833.1|7830.1|7828.6|7825.6|0
1737604800000|2025-01-23 04:00:00|7829.3|7826.3|7836|7833|7836|7833|7829.3|7826.3|0
1737608400000|2025-01-23 05:00:00|7835.2|7832.2|7828.6|7825.6|7837.5|7834.5|7825|7822|0
1737612000000|2025-01-23 06:00:00|7827.2|7824.2|7823.1|7820.1|7834.5|7831.5|7821.7|7818.7|0
1737615600000|2025-01-23 07:00:00|7824.6|7821.6|7848|7846|7851|7849|7824.6|7821.1|780
1737619200000|2025-01-23 08:00:00|7847.5|7846.5|7829.2|7828.2|7857.7|7856.7|7828.7|7827.7|5262
1737622800000|2025-01-23 09:00:00|7829|7828|7849.2|7848.2|7851.2|7850.2|7828.5|7827.5|2437
1737626400000|2025-01-23 10:00:00|7849.5|7848.5|7861.2|7860.2|7863|7862|7849.2|7848.2|4074
1737630000000|2025-01-23 11:00:00|7859.7|7858.7|7866.2|7865.2|7875.7|7874.7|7859.2|7858.2|1492
1737633600000|2025-01-23 12:00:00|7866.5|7865.5|7869.8|7868.8|7873|7872|7863|7862|2230
1737637200000|2025-01-23 13:00:00|7869.6|7868.6|7876.1|7875.1|7884.8|7883.8|7862.1|7861.1|2065
1737640800000|2025-01-23 14:00:00|7876.8|7875.8|7873.6|7872.6|7885.8|7884.8|7869.3|7868.3|3920
1737644400000|2025-01-23 15:00:00|7874.1|7873.1|7890.7|7889.7|7894.2|7893.2|7871.1|7870.1|2991
1737648000000|2025-01-23 16:00:00|7891.2|7890.2|7904.7|7902.7|7909.7|7907.7|7879.7|7878.7|11633
1737651600000|2025-01-23 17:00:00|7904.5|7902.5|7915.2|7913.2|7919.2|7917.2|7901.7|7899.7|984
1737655200000|2025-01-23 18:00:00|7915|7913|7912.2|7910.2|7917|7915|7908.7|7906.7|400
1737658800000|2025-01-23 19:00:00|7911.5|7909.5|7908.7|7906.7|7913|7911|7901.7|7899.7|621
1737662400000|2025-01-23 20:00:00|7908.5|7906.5|7923.7|7921.7|7923.7|7921.7|7907.7|7905.7|668
1737666000000|2025-01-23 21:00:00|7924.3|7920.3|7921.1|7917.1|7926.1|7922.1|7919|7915|0
1737669600000|2025-01-23 22:00:00|7921.2|7917.2|7921|7917|7922.3|7918.3|7920.9|7916.9|0
1737673200000|2025-01-23 23:00:00|7921.4|7917.4|7921.6|7917.6|7921.8|7917.8|7918|7914|0
1737676800000|2025-01-24 00:00:00|7921.9|7917.9|7923.1|7920.1|7926.5|7923|7917.4|7913.4|0
1737680400000|2025-01-24 01:00:00|7922.3|7919.3|7920.9|7917.9|7923.9|7920.9|7917.2|7914.2|0
1737684000000|2025-01-24 02:00:00|7920.2|7917.2|7938.7|7935.7|7939.4|7936.4|7920.2|7917.2|0
1737687600000|2025-01-24 03:00:00|7938|7935|7929.7|7926.7|7943.1|7940.1|7923.8|7920.8|0
1737691200000|2025-01-24 04:00:00|7930.4|7927.4|7931.1|7928.1|7932.6|7929.6|7921.7|7918.7|0
1737694800000|2025-01-24 05:00:00|7929.6|7926.6|7932.6|7929.6|7937|7934|7929.6|7926.6|0
1737698400000|2025-01-24 06:00:00|7931.8|7928.8|7933.6|7930.6|7938.5|7935.5|7929.6|7926.6|0
1737702000000|2025-01-24 07:00:00|7934.3|7931.3|7955.5|7953.5|7958.2|7956.2|7924.7|7922.7|1905
1737705600000|2025-01-24 08:00:00|7954.7|7953.7|7989.5|7988.5|7990|7989|7949.7|7948.7|8514
1737709200000|2025-01-24 09:00:00|7990.2|7989.2|7975.2|7974.2|7992.7|7991.7|7963.7|7962.7|4206
1737712800000|2025-01-24 10:00:00|7974.7|7973.7|7972.7|7971.7|7982|7981|7956.5|7955.5|3441
1737716400000|2025-01-24 11:00:00|7972.5|7971.5|7960.7|7959.7|7977|7976|7958.5|7957.5|2625
1737720000000|2025-01-24 12:00:00|7959.5|7958.5|7950.7|7949.7|7961|7960|7945.5|7944.5|1950
1737723600000|2025-01-24 13:00:00|7951.2|7950.2|7934.5|7933.5|7955.5|7954.5|7933.2|7932.2|2254
1737727200000|2025-01-24 14:00:00|7934.2|7933.2|7918.7|7917.7|7940.7|7939.7|7915.7|7914.7|3869
1737730800000|2025-01-24 15:00:00|7918.5|7917.5|7917.8|7916.8|7929.3|7928.3|7905.7|7904.7|4603
1737734400000|2025-01-24 16:00:00|7917.6|7916.6|7927.3|7925.3|7936.1|7934.1|7916.1|7915.1|5372
1737738000000|2025-01-24 17:00:00|7927.1|7925.1|7922.6|7920.6|7930.1|7928.1|7921.3|7919.3|851
1737741600000|2025-01-24 18:00:00|7922.3|7920.3|7918.8|7916.8|7928.3|7926.3|7916.8|7914.8|455
1737745200000|2025-01-24 19:00:00|7918.6|7916.6|7924.8|7922.8|7932.3|7930.3|7917.6|7915.6|384
1737748800000|2025-01-24 20:00:00|7924.6|7922.6|7919.3|7917.3|7927.8|7925.8|7915.3|7913.3|395
1737752400000|2025-01-24 21:00:00|7921.5|7917.5|7918.8|7914.8|7921.5|7917.5|7914.6|7910.6|0
1737932400000|2025-01-26 23:00:00|7887.3|7883.3|7896.4|7892.4|7897.6|7893.6|7887|7883|0
1737936000000|2025-01-27 00:00:00|7894|7890|7881.2|7878.2|7900.1|7897.1|7879|7876|0
1737939600000|2025-01-27 01:00:00|7880.5|7877.5|7864.7|7861.7|7885.7|7882.7|7863.1|7860.1|0
1737943200000|2025-01-27 02:00:00|7864.3|7861.3|7872.9|7869.9|7875.9|7872.9|7861.4|7858.4|0
1737946800000|2025-01-27 03:00:00|7872.8|7869.8|7888.4|7885.4|7895.3|7892.3|7869.9|7866.9|0
1737950400000|2025-01-27 04:00:00|7891.3|7888.3|7889.5|7886.5|7891.3|7888.3|7879.2|7876.2|0
1737954000000|2025-01-27 05:00:00|7889.6|7886.6|7864.3|7861.3|7889.6|7886.6|7861|7858|0
1737957600000|2025-01-27 06:00:00|7865.8|7862.8|7844.7|7841.7|7865.8|7862.8|7830.8|7827.8|0
1737961200000|2025-01-27 07:00:00|7846.2|7843.2|7843.8|7841.8|7892.8|7890.8|7838.3|7836.3|2805
1737964800000|2025-01-27 08:00:00|7843.3|7842.3|7859.7|7858.7|7897.3|7896.3|7843.3|7842.3|10806
1737968400000|2025-01-27 09:00:00|7859.5|7858.5|7873.7|7872.7|7878.7|7877.7|7852|7851|3745
1737972000000|2025-01-27 10:00:00|7873.5|7872.5|7853.7|7852.7|7875.5|7874.5|7847.2|7846.2|3011
1737975600000|2025-01-27 11:00:00|7853.5|7852.5|7864.5|7863.5|7869.7|7868.7|7847|7846|5987
1737979200000|2025-01-27 12:00:00|7864.7|7863.7|7876.2|7875.2|7886.5|7885.5|7864.2|7863.2|2901
1737982800000|2025-01-27 13:00:00|7876|7875|7890.5|7889.5|7892|7891|7872.5|7871.5|2898
1737986400000|2025-01-27 14:00:00|7890.7|7889.7|7916.2|7915.2|7916.5|7915.5|7877.7|7876.7|4696
1737990000000|2025-01-27 15:00:00|7916.5|7915.5|7914.7|7913.7|7929.9|7928.9|7907.4|7906.4|5943
1737993600000|2025-01-27 16:00:00|7914.4|7913.4|7910.9|7908.9|7919.7|7918.7|7903.7|7901.7|8059
1737997200000|2025-01-27 17:00:00|7911.2|7909.2|7915.7|7913.7|7926.2|7924.2|7907.4|7905.4|1301
1738000800000|2025-01-27 18:00:00|7915.9|7913.9|7918.9|7916.9|7926.7|7924.7|7913.7|7911.7|680
1738004400000|2025-01-27 19:00:00|7917.9|7915.9|7923.7|7921.7|7938.2|7936.2|7917.9|7915.9|709
1738008000000|2025-01-27 20:00:00|7923.4|7921.4|7938.4|7936.4|7941.2|7939.2|7923.2|7921.2|892
1738011600000|2025-01-27 21:00:00|7941.4|7937.4|7944.4|7940.4|7951.6|7947.6|7937.9|7933.9|0
1738015200000|2025-01-27 22:00:00|7945.9|7941.9|7952.2|7948.2|7952.2|7948.2|7945.1|7941.1|0
1738018800000|2025-01-27 23:00:00|7951|7947|7945.6|7941.6|7953.2|7949.2|7931.2|7927.2|0
1738022400000|2025-01-28 00:00:00|7944.9|7940.9|7933.3|7930.3|7947.6|7943.6|7928.8|7925.8|0
1738026000000|2025-01-28 01:00:00|7934.2|7931.2|7919.6|7916.6|7940.9|7937.9|7916.6|7913.6|0
1738029600000|2025-01-28 02:00:00|7918.1|7915.1|7923.5|7920.5|7930.5|7927.5|7913.8|7910.8|0
1738033200000|2025-01-28 03:00:00|7922.4|7919.4|7924.3|7921.3|7930.6|7927.6|7920.8|7917.8|0
1738036800000|2025-01-28 04:00:00|7922.8|7919.8|7928.3|7925.3|7929|7926|7919.9|7916.9|0
1738040400000|2025-01-28 05:00:00|7927.6|7924.6|7909.8|7906.8|7947|7944|7901.5|7898.5|0
1738044000000|2025-01-28 06:00:00|7911.9|7908.9|7912.5|7909.5|7920.7|7917.7|7904.8|7901.8|0
1738047600000|2025-01-28 07:00:00|7913|7909|7902.6|7900.6|7913.6|7911.6|7885.4|7883.4|1725
1738051200000|2025-01-28 08:00:00|7902.1|7901.1|7910|7909|7913|7912|7879.1|7878.1|6713
1738054800000|2025-01-28 09:00:00|7911.7|7910.7|7937.5|7936.5|7939|7938|7907.7|7906.7|2586
1738058400000|2025-01-28 10:00:00|7937.7|7936.7|7938.7|7937.7|7951.2|7950.2|7935|7934|2134
1738062000000|2025-01-28 11:00:00|7940.2|7939.2|7932.2|7931.2|7945.5|7944.5|7931.7|7930.7|1676
1738065600000|2025-01-28 12:00:00|7933.7|7932.7|7942.5|7941.5|7943.7|7942.7|7921|7920|2742
1738069200000|2025-01-28 13:00:00|7943|7942|7954|7953|7956|7955|7937.2|7936.2|3686
1738072800000|2025-01-28 14:00:00|7954.2|7953.2|7924.2|7923.2|7956.7|7955.7|7912|7911|4031
1738076400000|2025-01-28 15:00:00|7925.2|7924.2|7925.9|7924.9|7935.1|7934.1|7915.6|7914.6|3178
1738080000000|2025-01-28 16:00:00|7926.1|7925.1|7846.6|7844.6|7929.6|7928.6|7828.9|7826.9|14613
1738083600000|2025-01-28 17:00:00|7846.1|7844.1|7878.1|7876.1|7888.6|7886.6|7845.4|7843.4|3091
1738087200000|2025-01-28 18:00:00|7878.4|7876.4|7875.9|7873.9|7888.1|7886.1|7875.9|7873.9|952
1738090800000|2025-01-28 19:00:00|7876.6|7874.6|7893.4|7891.4|7895.6|7893.6|7870.4|7868.4|892
1738094400000|2025-01-28 20:00:00|7893.1|7891.1|7896.4|7894.4|7900.4|7898.4|7887.9|7885.9|1112
1738098000000|2025-01-28 21:00:00|7897.5|7893.5|7890.8|7886.8|7897.5|7893.5|7889.6|7885.6|0
1738101600000|2025-01-28 22:00:00|7890.3|7886.3|7890.4|7886.4|7891.3|7887.3|7890.3|7886.3|0
1738105200000|2025-01-28 23:00:00|7889.7|7885.7|7887.7|7883.7|7894.9|7890.9|7886.8|7882.8|0
1738108800000|2025-01-29 00:00:00|7887.7|7883.7|7897.3|7894.3|7900.9|7897.9|7886.2|7882.2|0
1738112400000|2025-01-29 01:00:00|7896.8|7893.8|7897.3|7894.3|7901.8|7898.8|7896|7893|0
1738116000000|2025-01-29 02:00:00|7897.4|7894.4|7893|7890|7899.5|7896.5|7893|7890|0
1738119600000|2025-01-29 03:00:00|7893.8|7890.8|7898.1|7895.1|7898.9|7895.9|7889.2|7886.2|0
1738123200000|2025-01-29 04:00:00|7898.2|7895.2|7900.6|7897.6|7903.6|7900.6|7898.2|7895.2|0
1738126800000|2025-01-29 05:00:00|7899.1|7896.1|7896.9|7893.9|7900.6|7897.6|7896.9|7893.9|0
1738130400000|2025-01-29 06:00:00|7897|7894|7907.8|7904.8|7911.2|7908.2|7897|7894|0
1738134000000|2025-01-29 07:00:00|7907.5|7904.5|7893.2|7891.2|7925.2|7923.2|7876|7874|1715
1738137600000|2025-01-29 08:00:00|7894.7|7892.7|7855.9|7854.9|7906.5|7905.5|7853.7|7852.7|7032
1738141200000|2025-01-29 09:00:00|7855.2|7854.2|7868.2|7867.2|7879.4|7878.4|7847.4|7846.4|4571
1738144800000|2025-01-29 10:00:00|7868.4|7867.4|7881.9|7880.9|7891.9|7890.9|7868.2|7867.2|2638
1738148400000|2025-01-29 11:00:00|7882.2|7881.2|7879.4|7878.4|7884.9|7883.9|7874.4|7873.4|2598
1738152000000|2025-01-29 12:00:00|7879.2|7878.2|7878.9|7877.9|7884.9|7883.9|7871.9|7870.9|2501
1738155600000|2025-01-29 13:00:00|7879.2|7878.2|7859.7|7858.7|7879.4|7878.4|7847.7|7846.7|2464
1738159200000|2025-01-29 14:00:00|7859.9|7858.9|7870.9|7869.9|7871.9|7870.9|7859.4|7858.4|2778
1738162800000|2025-01-29 15:00:00|7871.4|7870.4|7867.4|7866.4|7880.9|7879.9|7864.4|7863.4|4046
1738166400000|2025-01-29 16:00:00|7867.6|7866.6|7881.1|7879.1|7883.6|7881.6|7861.9|7860.9|7754
1738170000000|2025-01-29 17:00:00|7880.9|7878.9|7877.1|7875.1|7888.4|7886.4|7876.9|7874.9|522
1738173600000|2025-01-29 18:00:00|7877.4|7875.4|7877.1|7875.1|7880.6|7878.6|7863.4|7861.4|512
1738177200000|2025-01-29 19:00:00|7868.9|7866.9|7877.4|7875.4|7883.1|7881.1|7850.9|7848.9|1252
1738180800000|2025-01-29 20:00:00|7875.9|7873.9|7873.6|7871.6|7886.1|7884.1|7866.4|7864.4|718
1738184400000|2025-01-29 21:00:00|7875.2|7871.2|7882.8|7878.8|7888.3|7884.3|7859.3|7855.3|0
1738188000000|2025-01-29 22:00:00|7882.5|7878.5|7881.8|7877.8|7889.1|7885.1|7880.9|7876.9|0
1738191600000|2025-01-29 23:00:00|7881.7|7877.7|7879.3|7875.3|7884.3|7880.3|7873.6|7869.6|0
1738195200000|2025-01-30 00:00:00|7879.6|7875.6|7890|7887|7893|7890|7877.9|7873.9|0
1738198800000|2025-01-30 01:00:00|7888.6|7885.6|7894.9|7891.9|7899.4|7896.4|7886.4|7883.4|0
1738202400000|2025-01-30 02:00:00|7895.6|7892.6|7892.2|7889.2|7902|7899|7892.2|7889.2|0
1738206000000|2025-01-30 03:00:00|7892.3|7889.3|7895.9|7892.9|7896|7893|7891.5|7888.5|0
1738209600000|2025-01-30 04:00:00|7896|7893|7885.3|7882.3|7896.7|7893.7|7885|7882|0
1738213200000|2025-01-30 05:00:00|7884.6|7881.6|7891.7|7888.7|7893.2|7890.2|7880.9|7877.9|0
1738216800000|2025-01-30 06:00:00|7892.5|7889.5|7902.2|7899.2|7909.3|7906.3|7888.7|7885.7|0
1738220400000|2025-01-30 07:00:00|7901.5|7898.5|7898.8|7896.8|7904|7902|7876.8|7874.8|1126
1738224000000|2025-01-30 08:00:00|7898.3|7897.3|7903.5|7902.5|7913|7912|7886.8|7885.8|5393
1738227600000|2025-01-30 09:00:00|7903.3|7902.3|7900|7899|7912.8|7911.8|7888.3|7887.3|3001
1738231200000|2025-01-30 10:00:00|7898.8|7897.8|7918.8|7917.8|7921|7920|7892.8|7891.8|1914
1738234800000|2025-01-30 11:00:00|7919|7918|7916.8|7915.8|7920.8|7919.8|7911|7910|1087
1738238400000|2025-01-30 12:00:00|7917|7916|7915.3|7914.3|7921.3|7920.3|7907.8|7906.8|1272
1738242000000|2025-01-30 13:00:00|7915|7914|7923.3|7922.3|7926.3|7925.3|7912.5|7911.5|1919
1738245600000|2025-01-30 14:00:00|7923|7922|7924.3|7923.3|7936.8|7935.8|7921|7920|3186
1738249200000|2025-01-30 15:00:00|7924|7923|7935.8|7934.8|7951.8|7950.8|7915.5|7914.5|3563
1738252800000|2025-01-30 16:00:00|7935.5|7934.5|7958.3|7956.3|7962.8|7960.8|7935|7934|8255
1738256400000|2025-01-30 17:00:00|7958|7956|7964.3|7962.3|7964.3|7962.3|7949.8|7947.8|2995
1738260000000|2025-01-30 18:00:00|7964.5|7962.5|7975.3|7973.3|7977.3|7975.3|7964.5|7962.5|498
1738263600000|2025-01-30 19:00:00|7975|7973|7978.3|7976.3|7980.5|7978.5|7973.8|7971.8|350
1738267200000|2025-01-30 20:00:00|7978|7976|7949.3|7947.3|7981|7979|7929.3|7927.3|2213
1738270800000|2025-01-30 21:00:00|7952.9|7948.9|7944.9|7940.9|7957.1|7953.1|7940.1|7936.1|0
1738274400000|2025-01-30 22:00:00|7945.4|7941.4|7954.5|7950.5|7956.6|7952.6|7944.3|7940.3|0
1738278000000|2025-01-30 23:00:00|7954.6|7950.6|7959.9|7955.9|7962.3|7958.3|7953.1|7949.1|0
1738281600000|2025-01-31 00:00:00|7960.1|7956.1|7952.7|7949.7|7960.1|7956.1|7948.3|7944.7|0
1738285200000|2025-01-31 01:00:00|7951.2|7948.2|7945.2|7942.2|7952.7|7949.7|7931.4|7928.4|0
1738288800000|2025-01-31 02:00:00|7945.3|7942.3|7941.1|7938.1|7946.8|7943.8|7941.1|7938.1|0
1738292400000|2025-01-31 03:00:00|7941.8|7938.8|7939.6|7936.6|7944.2|7941.2|7939.6|7936.6|0
1738296000000|2025-01-31 04:00:00|7941.1|7938.1|7942.7|7939.7|7948.5|7945.5|7938.2|7935.2|0
1738299600000|2025-01-31 05:00:00|7943.5|7940.5|7950.4|7947.4|7950.5|7947.5|7942.8|7939.8|0
1738303200000|2025-01-31 06:00:00|7949.7|7946.7|7948.9|7945.9|7960.7|7957.7|7947.5|7944.5|0
1738306800000|2025-01-31 07:00:00|7949.4|7945.4|7957.4|7955.4|7968.6|7966.6|7946.4|7944|749
1738310400000|2025-01-31 08:00:00|7956.9|7955.9|7967.3|7966.3|7975.3|7974.3|7946.6|7945.6|5349
1738314000000|2025-01-31 09:00:00|7967.6|7966.6|7962.8|7961.8|7987.8|7986.8|7960.6|7959.6|3058
1738317600000|2025-01-31 10:00:00|7963.1|7962.1|7971.8|7970.8|7974.3|7973.3|7955.3|7954.3|1967
1738321200000|2025-01-31 11:00:00|7972.1|7971.1|7981.3|7980.3|7986.6|7985.6|7971.1|7970.1|1605
1738324800000|2025-01-31 12:00:00|7981.6|7980.6|7977.4|7976.4|7997.3|7996.3|7975.7|7974.7|3165
1738328400000|2025-01-31 13:00:00|7977.7|7976.7|7973.9|7972.9|7981.2|7980.2|7969.9|7968.9|1889
1738332000000|2025-01-31 14:00:00|7974.2|7973.2|7946.7|7945.7|7974.2|7973.2|7941.9|7940.9|3235
1738335600000|2025-01-31 15:00:00|7946.2|7945.2|7949|7948|7957|7956|7944.2|7943.2|3134
1738339200000|2025-01-31 16:00:00|7949.3|7948.3|7945.5|7943.5|7954|7952|7928.5|7927.5|9301
1738342800000|2025-01-31 17:00:00|7945.8|7943.8|7966.3|7964.3|7970.8|7968.8|7938.5|7936.5|1809
1738346400000|2025-01-31 18:00:00|7965.5|7963.5|7925.3|7923.3|7974.8|7972.8|7914.5|7912.5|2434
1738350000000|2025-01-31 19:00:00|7925.5|7923.5|7917|7915|7929.5|7927.5|7906.8|7904.8|1470
1738353600000|2025-01-31 20:00:00|7916.5|7914.5|7920.8|7918.8|7925|7923|7902.5|7900.5|1557
1738357200000|2025-01-31 21:00:00|7926|7922|7918.5|7914.5|7926|7922|7911.4|7907.4|0
1738360800000|2025-01-31 22:00:00|7918.3|7914.3|7918.3|7914.3|7918.3|7914.3|7918.3|7914.3|0
1738537200000|2025-02-02 23:00:00|7777.6|7773.6|7819.8|7815.8|7825.3|7821.3|7774.7|7770.7|0
1738540800000|2025-02-03 00:00:00|7819.7|7815.7|7757.9|7754.9|7829.6|7825.6|7703.4|7700.4|0
1738544400000|2025-02-03 01:00:00|7757.2|7754.2|7763.5|7760.5|7789.7|7786.7|7752.7|7749.7|0
1738548000000|2025-02-03 02:00:00|7764.9|7761.9|7748.9|7745.9|7767.1|7764.1|7738.1|7735.1|0
1738551600000|2025-02-03 03:00:00|7747.4|7744.4|7779.4|7776.4|7781|7778|7745.8|7742.8|0
1738555200000|2025-02-03 04:00:00|7778.7|7775.7|7763.8|7760.8|7786.1|7783.1|7725.6|7722.6|0
1738558800000|2025-02-03 05:00:00|7765.2|7762.2|7787.3|7784.3|7793.1|7790.1|7759.2|7756.2|0
1738562400000|2025-02-03 06:00:00|7786.6|7783.6|7764.5|7761.5|7790.6|7787.6|7760.1|7757.1|0
1738566000000|2025-02-03 07:00:00|7766|7763|7771.4|7769.4|7803.6|7801.6|7754.6|7752.6|3591
1738569600000|2025-02-03 08:00:00|7770.9|7769.9|7833.7|7832.7|7839.9|7838.9|7770.9|7769.9|12845
1738573200000|2025-02-03 09:00:00|7835|7834|7797.2|7796.2|7836.2|7835.2|7796.2|7795.2|3877
1738576800000|2025-02-03 10:00:00|7797.5|7796.5|7816.2|7815.2|7818.5|7817.5|7794.7|7793.7|3056
1738580400000|2025-02-03 11:00:00|7817|7816|7813.5|7812.5|7828.7|7827.7|7812.5|7811.5|1527
1738584000000|2025-02-03 12:00:00|7813.2|7812.2|7803.9|7802.9|7826.2|7825.2|7798.6|7797.6|1895
1738587600000|2025-02-03 13:00:00|7804.1|7803.1|7834.6|7833.6|7842.1|7841.1|7804.1|7803.1|9346
1738591200000|2025-02-03 14:00:00|7833.9|7832.9|7806.4|7805.4|7835.4|7834.4|7802.4|7801.4|9782
1738594800000|2025-02-03 15:00:00|7803.9|7802.9|7852.2|7851.2|7877.7|7876.7|7799.5|7798.5|10953
1738598400000|2025-02-03 16:00:00|7852|7851|7844.2|7842.2|7863|7861|7835|7834|10072
1738602000000|2025-02-03 17:00:00|7844.7|7842.7|7830|7828|7845.7|7843.7|7815|7813|2641
1738605600000|2025-02-03 18:00:00|7829.7|7827.7|7841.2|7839.2|7842.7|7840.7|7818|7816|864
1738609200000|2025-02-03 19:00:00|7840.7|7838.7|7857.2|7855.2|7861.7|7859.7|7838.2|7836.2|671
1738612800000|2025-02-03 20:00:00|7858.2|7856.2|7838|7836|7859|7857|7835.5|7833.5|1133
1738616400000|2025-02-03 21:00:00|7835.3|7831.3|7873.9|7869.9|7889.2|7885.2|7835.3|7831.3|0
1738620000000|2025-02-03 22:00:00|7873.5|7869.5|7882.4|7878.4|7882.4|7878.4|7873|7869|0
1738623600000|2025-02-03 23:00:00|7882.6|7878.6|7875.1|7871.1|7890.1|7886.1|7869.9|7865.9|0
1738627200000|2025-02-04 00:00:00|7874.8|7870.8|7860.9|7857.9|7875.4|7871.4|7854.2|7851.2|0
1738630800000|2025-02-04 01:00:00|7860.1|7857.1|7857.1|7854.1|7860.1|7857.1|7845.1|7842.1|0
1738634400000|2025-02-04 02:00:00|7855.6|7852.6|7858.8|7855.8|7867.8|7864.8|7854.1|7851.1|0
1738638000000|2025-02-04 03:00:00|7858.1|7855.1|7848|7845|7858.9|7855.9|7844.4|7841.4|0
1738641600000|2025-02-04 04:00:00|7849.5|7846.5|7845.6|7842.6|7852.6|7849.6|7844.8|7841.8|0
1738645200000|2025-02-04 05:00:00|7846.3|7843.3|7838.6|7835.6|7852.9|7849.9|7786.9|7783.9|0
1738648800000|2025-02-04 06:00:00|7837.9|7834.9|7852.5|7849.5|7852.5|7849.5|7830|7827|0
1738652400000|2025-02-04 07:00:00|7853|7849|7860.3|7858.3|7865.6|7863.6|7834.3|7832.3|1168
1738656000000|2025-02-04 08:00:00|7859.8|7858.8|7833.3|7832.3|7875.8|7874.8|7807.3|7806.3|7708
1738659600000|2025-02-04 09:00:00|7834.5|7833.5|7860.5|7859.5|7863.3|7862.3|7834|7833|2650
1738663200000|2025-02-04 10:00:00|7860.8|7859.8|7870.5|7869.5|7880|7879|7860|7859|2157
1738666800000|2025-02-04 11:00:00|7870.8|7869.8|7876.5|7875.5|7877.8|7876.8|7859.5|7858.5|1748
1738670400000|2025-02-04 12:00:00|7878|7877|7878|7877|7885|7884|7869.5|7868.5|1426
1738674000000|2025-02-04 13:00:00|7877.7|7876.7|7885.5|7884.5|7888.7|7887.7|7871.5|7870.5|1716
1738677600000|2025-02-04 14:00:00|7884.7|7883.7|7913.5|7912.5|7914|7913|7882.2|7881.2|3698
1738681200000|2025-02-04 15:00:00|7913.7|7912.7|7899.3|7898.3|7919.5|7918.5|7895.3|7894.3|5095
1738684800000|2025-02-04 16:00:00|7899.6|7898.6|7910.3|7908.3|7914.6|7912.8|7898.6|7897.6|5540
1738688400000|2025-02-04 17:00:00|7910.8|7908.8|7909.3|7907.3|7914.1|7912.1|7894.8|7892.8|922
1738692000000|2025-02-04 18:00:00|7909.1|7907.1|7891.3|7889.3|7909.3|7907.3|7891.1|7889.1|754
1738695600000|2025-02-04 19:00:00|7891.8|7889.8|7901.3|7899.3|7908.3|7906.3|7891.6|7889.6|709
1738699200000|2025-02-04 20:00:00|7901.6|7899.6|7901.6|7899.6|7906.6|7904.6|7894.1|7892.1|744
1738702800000|2025-02-04 21:00:00|7906.3|7902.3|7893.4|7889.4|7909|7905|7890.6|7886.6|0
1738706400000|2025-02-04 22:00:00|7893.2|7889.2|7891|7887|7893.8|7889.8|7890.6|7886.6|0
1738710000000|2025-02-04 23:00:00|7890.4|7886.4|7892.2|7888.2|7896.7|7892.7|7887.7|7883.7|0
1738713600000|2025-02-05 00:00:00|7892.5|7888.5|7909.5|7906.5|7909.7|7906.7|7890.8|7886.8|0
1738717200000|2025-02-05 01:00:00|7908.8|7905.8|7886.2|7883.2|7912.5|7909.5|7886.2|7883.2|0
1738720800000|2025-02-05 02:00:00|7886.1|7883.1|7886.8|7883.8|7892.8|7889.8|7884.7|7881.7|0
1738724400000|2025-02-05 03:00:00|7886.9|7883.9|7884|7881|7891.3|7888.3|7883.3|7880.3|0
1738728000000|2025-02-05 04:00:00|7885.5|7882.5|7887.2|7884.2|7887.2|7884.2|7879.6|7876.6|0
1738731600000|2025-02-05 05:00:00|7885.8|7882.8|7880.3|7877.3|7887.3|7884.3|7878.5|7875.5|0
1738735200000|2025-02-05 06:00:00|7881.1|7878.1|7882.4|7879.4|7894.2|7891.2|7876.5|7873.5|0
1738738800000|2025-02-05 07:00:00|7883.9|7880.9|7878.5|7876.5|7891.8|7889.8|7868.8|7866.8|1209
1738742400000|2025-02-05 08:00:00|7878|7877|7881.2|7880.2|7902.5|7901.5|7870.5|7869.5|4763
1738746000000|2025-02-05 09:00:00|7882|7881|7876.2|7875.2|7892.2|7891.2|7870.5|7869.5|2142
1738749600000|2025-02-05 10:00:00|7875.7|7874.7|7887.7|7886.7|7890.2|7889.2|7873.7|7872.7|1090
1738753200000|2025-02-05 11:00:00|7888|7887|7895.5|7894.5|7899.5|7898.5|7887.2|7886.2|1010
1738756800000|2025-02-05 12:00:00|7895.2|7894.2|7892.2|7891.2|7897.7|7896.7|7889.7|7888.7|777
1738760400000|2025-02-05 13:00:00|7892.4|7891.4|7890.2|7889.2|7893.4|7892.4|7883.9|7882.9|1140
1738764000000|2025-02-05 14:00:00|7890.4|7889.4|7873.9|7872.9|7895.4|7894.4|7873.2|7872.2|2002
1738767600000|2025-02-05 15:00:00|7877.9|7876.9|7884.2|7883.2|7885.4|7884.4|7857.9|7856.9|5928
1738771200000|2025-02-05 16:00:00|7883.4|7882.4|7897.9|7895.9|7899.4|7897.4|7874.2|7873.2|8202
1738774800000|2025-02-05 17:00:00|7897.7|7895.7|7897.9|7895.9|7898.7|7896.7|7893.2|7891.2|631
1738778400000|2025-02-05 18:00:00|7898.2|7896.2|7902.9|7900.9|7905.9|7903.9|7894.2|7892.2|483
1738782000000|2025-02-05 19:00:00|7902.4|7900.4|7901.2|7899.2|7908.9|7906.9|7900.4|7898.4|327
1738785600000|2025-02-05 20:00:00|7901.4|7899.4|7903.7|7901.7|7913.4|7911.4|7900.7|7898.7|749
1738789200000|2025-02-05 21:00:00|7903.2|7901.2|7908|7904|7910.2|7906.2|7899.4|7895.4|1
1738792800000|2025-02-05 22:00:00|7908.2|7904.2|7908|7904|7909.4|7905.4|7906.7|7902.7|0
1738796400000|2025-02-05 23:00:00|7906.7|7902.7|7909.6|7905.6|7910.2|7906.2|7904.9|7900.9|0
1738800000000|2025-02-06 00:00:00|7908.9|7904.9|7915.4|7912.4|7923.6|7920.6|7908.9|7904.9|0
1738803600000|2025-02-06 01:00:00|7916.1|7913.1|7915.9|7912.9|7918.9|7915.9|7911.1|7908.1|0
1738807200000|2025-02-06 02:00:00|7914.5|7911.5|7912.7|7909.7|7915.9|7912.9|7908|7905|0
1738810800000|2025-02-06 03:00:00|7913.4|7910.4|7908.1|7905.1|7914.2|7911.2|7906.6|7903.6|0
1738814400000|2025-02-06 04:00:00|7906.7|7903.7|7908.2|7905.2|7911.1|7908.1|7906.7|7903.7|0
1738818000000|2025-02-06 05:00:00|7907.5|7904.5|7920.2|7917.2|7921.6|7918.6|7906.8|7903.8|0
1738821600000|2025-02-06 06:00:00|7919.5|7916.5|7914.7|7911.7|7920.2|7917.2|7913.1|7910.1|0
1738825200000|2025-02-06 07:00:00|7916.2|7913.2|7915.3|7913.3|7927.8|7925.8|7905.6|7903.6|1176
1738828800000|2025-02-06 08:00:00|7914.8|7913.8|7942.3|7941.3|7948.6|7947.6|7905.3|7904.3|4261
1738832400000|2025-02-06 09:00:00|7942.6|7941.6|7948.1|7947.1|7952.6|7951.6|7935.3|7934.3|2621
1738836000000|2025-02-06 10:00:00|7948.6|7947.6|7941.8|7940.8|7960.6|7959.6|7940.6|7939.6|2626
1738839600000|2025-02-06 11:00:00|7941.6|7940.6|7952.3|7951.3|7956.3|7955.3|7933.8|7932.8|2109
1738843200000|2025-02-06 12:00:00|7951.8|7950.8|7971.3|7970.3|7974.3|7973.3|7951.8|7950.8|1791
1738846800000|2025-02-06 13:00:00|7971.5|7970.5|7971|7970|7977.8|7976.8|7962.3|7961.3|1600
1738850400000|2025-02-06 14:00:00|7972.5|7971.5|7995.8|7994.8|7997.5|7996.5|7971.3|7970.3|3306
1738854000000|2025-02-06 15:00:00|7996|7995|7990.5|7989.5|8010.8|8009.8|7987.3|7986.3|4037
1738857600000|2025-02-06 16:00:00|7990.3|7989.3|8008.5|8006.5|8025.3|8024.3|7988.8|7987.8|8494
1738861200000|2025-02-06 17:00:00|8008.3|8006.3|8001|7999|8008.5|8006.5|7988.3|7986.3|2389
1738864800000|2025-02-06 18:00:00|8000.8|7998.8|7995|7993|8004.3|8002.3|7992.5|7990.5|941
1738868400000|2025-02-06 19:00:00|7995.3|7993.3|7986|7984|7998.8|7996.8|7979|7977|418
1738872000000|2025-02-06 20:00:00|7985.5|7983.5|7990.8|7988.8|7999|7997|7984.8|7982.8|672
1738875600000|2025-02-06 21:00:00|7991.3|7987.3|7986.6|7982.6|7993.6|7989.6|7968.8|7964.8|0
1738879200000|2025-02-06 22:00:00|7987|7983|7984.7|7980.7|7987|7983|7983.4|7979.4|0
1738882800000|2025-02-06 23:00:00|7984.6|7980.6|7992.3|7988.3|7993.1|7989.1|7981.5|7977.5|0
1738886400000|2025-02-07 00:00:00|7992.1|7988.1|7993.2|7990.2|7995.1|7991.1|7985.8|7982.8|0
1738890000000|2025-02-07 01:00:00|7993.9|7990.9|7993.6|7990.6|7998|7995|7990.3|7987.3|0
1738893600000|2025-02-07 02:00:00|7992.2|7989.2|7999.3|7996.3|8000.8|7997.8|7990.7|7987.7|0
1738897200000|2025-02-07 03:00:00|7997.9|7994.9|7999.2|7996.2|8002.2|7999.2|7997.7|7994.7|0
1738900800000|2025-02-07 04:00:00|7997.7|7994.7|7994.8|7991.8|8000.6|7997.6|7994.8|7991.8|0
1738904400000|2025-02-07 05:00:00|7995.5|7992.5|7994.9|7991.9|7999|7996|7993.2|7990.2|0
1738908000000|2025-02-07 06:00:00|7994.8|7991.8|8004.7|8001.7|8004.7|8001.7|7986.1|7983.1|0
1738911600000|2025-02-07 07:00:00|8006.1|8003.1|7992.7|7990.7|8008.1|8004.5|7992.5|7990.5|863
1738915200000|2025-02-07 08:00:00|7992.2|7991.2|8014.2|8013.2|8028.2|8027.2|7992.2|7991.2|5640
1738918800000|2025-02-07 09:00:00|8014|8013|8004|8003|8017.5|8016.5|7993.2|7992.2|1917
1738922400000|2025-02-07 10:00:00|8003.7|8002.7|7998|7997|8006.5|8005.5|7990.5|7989.5|1880
1738926000000|2025-02-07 11:00:00|7997.5|7996.5|8002.7|8001.7|8006.2|8005.2|7995.2|7994.2|1468
1738929600000|2025-02-07 12:00:00|8002.2|8001.2|7996.7|7995.7|8006.2|8005.2|7992|7991|846
1738933200000|2025-02-07 13:00:00|7997.5|7996.5|7995.2|7994.2|8002|8001|7984|7983|1648
1738936800000|2025-02-07 14:00:00|7995.5|7994.5|7998.2|7997.2|8000.7|7999.7|7983.5|7982.5|2886
1738940400000|2025-02-07 15:00:00|7994.7|7993.7|7977.5|7976.5|7997.7|7996.7|7951.7|7950.7|7146
1738944000000|2025-02-07 16:00:00|7977.7|7976.7|7965|7963|7981.2|7980.2|7958.2|7956.5|8146
1738947600000|2025-02-07 17:00:00|7964|7962|7973.7|7971.7|7983.2|7981.2|7957|7955|2226
1738951200000|2025-02-07 18:00:00|7973.5|7971.5|7965|7963|7983.5|7981.5|7964.7|7962.7|496
1738954800000|2025-02-07 19:00:00|7965.2|7963.2|7963|7961|7970.7|7968.7|7961.5|7959.5|419
1738958400000|2025-02-07 20:00:00|7962.7|7960.7|7952.7|7950.7|7962.7|7960.7|7950.5|7948.5|850
1738962000000|2025-02-07 21:00:00|7953.9|7949.9|7954.9|7950.9|7960.3|7956.3|7953.7|7949.7|0
1739142000000|2025-02-09 23:00:00|7936.1|7932.1|7968.7|7964.7|7970.4|7966.4|7932.8|7928.8|0
1739145600000|2025-02-10 00:00:00|7968.6|7964.6|7974.3|7971.3|7974.3|7971.3|7958.4|7954.4|0
1739149200000|2025-02-10 01:00:00|7974.4|7971.4|7972.6|7969.6|7977.2|7974.2|7969.8|7966.8|0
1739152800000|2025-02-10 02:00:00|7971.9|7968.9|7975.1|7972.1|7975.1|7972.1|7971.9|7968.9|0
1739156400000|2025-02-10 03:00:00|7975|7972|7975.7|7972.7|7975.7|7972.7|7973.2|7970.2|0
1739160000000|2025-02-10 04:00:00|7974.2|7971.2|7972.8|7969.8|7975.7|7972.7|7971.3|7968.3|0
1739163600000|2025-02-10 05:00:00|7974.2|7971.2|7978.6|7975.6|7981.9|7978.9|7974.2|7971.2|0
1739167200000|2025-02-10 06:00:00|7977.2|7974.2|7980.9|7977.9|7983|7980|7975.7|7972.7|0
1739170800000|2025-02-10 07:00:00|7981.7|7978.7|7977.2|7975.2|7991.7|7989.7|7975.9|7973.9|808
1739174400000|2025-02-10 08:00:00|7976.7|7975.7|7985.2|7984.2|8005.9|8004.9|7976.7|7975.7|3929
1739178000000|2025-02-10 09:00:00|7985.5|7984.5|7972.2|7971.2|7993.5|7992.5|7971.5|7970.5|1534
1739181600000|2025-02-10 10:00:00|7971|7970|7991.2|7990.2|7995.5|7994.5|7970.7|7969.7|1312
1739185200000|2025-02-10 11:00:00|7991.5|7990.5|7991.2|7990.2|8002.7|8001.7|7988.7|7987.7|961
1739188800000|2025-02-10 12:00:00|7990.7|7989.7|7991.8|7990.8|8000.2|7999.2|7989.5|7988.5|1021
1739192400000|2025-02-10 13:00:00|7992|7991|7999.5|7998.5|8002.8|8001.8|7988.8|7987.8|1440
1739196000000|2025-02-10 14:00:00|7999.8|7998.8|7995.5|7994.5|8000.8|7999.8|7978.8|7977.8|1826
1739199600000|2025-02-10 15:00:00|7995.8|7994.8|7999.7|7998.7|8006.7|8005.7|7991.2|7990.2|2194
1739203200000|2025-02-10 16:00:00|7999.4|7998.4|8005.7|8003.7|8014.9|8013.9|7999.4|7998.4|6000
1739206800000|2025-02-10 17:00:00|8005.9|8003.9|8014.9|8012.9|8015.4|8013.4|8005.9|8003.9|750
1739210400000|2025-02-10 18:00:00|8014.7|8012.7|8012.9|8010.9|8017.7|8015.7|8010.2|8008.2|236
1739214000000|2025-02-10 19:00:00|8012.7|8010.7|8012.4|8010.4|8016.2|8014.2|8009.7|8007.7|239
1739217600000|2025-02-10 20:00:00|8012.2|8010.2|8013.7|8011.7|8016.4|8014.4|8008.9|8006.9|508
1739221200000|2025-02-10 21:00:00|8015.4|8011.4|8013.2|8009.2|8015.4|8011.4|8007.6|8003.6|0
1739224800000|2025-02-10 22:00:00|8013|8009|8012.6|8008.6|8014.7|8010.7|8011.6|8007.6|0
1739228400000|2025-02-10 23:00:00|8011.7|8007.7|8000.3|7996.3|8011.7|8007.7|7993.7|7989.7|0
1739232000000|2025-02-11 00:00:00|8000.6|7996.6|8010.5|8007.5|8012.8|8009.8|7995.9|7991.9|0
1739235600000|2025-02-11 01:00:00|8009.8|8006.8|8009.7|8006.7|8011.9|8008.9|8006.8|8003.8|0
1739239200000|2025-02-11 02:00:00|8009.6|8006.6|8000.6|7997.6|8009.7|8006.7|7999.1|7996.1|0
1739242800000|2025-02-11 03:00:00|8000.5|7997.5|8006.3|8003.3|8009.1|8006.1|7999.1|7996.1|0
1739246400000|2025-02-11 04:00:00|8006.2|8003.2|8004.9|8001.9|8006.4|8003.4|8004.2|8001.2|0
1739250000000|2025-02-11 05:00:00|8005|8002|8007.5|8004.5|8009|8006|8003.2|8000.2|0
1739253600000|2025-02-11 06:00:00|8006.8|8003.8|8003|8000|8011.8|8008.8|8002.9|7999.9|0
1739257200000|2025-02-11 07:00:00|8003.5|7999.5|8001.8|7999.8|8012.5|8010.5|7999.8|7997.8|787
1739260800000|2025-02-11 08:00:00|8001.3|8000.3|8015.2|8014.2|8039|8038|8001.3|8000.3|5285
1739264400000|2025-02-11 09:00:00|8016.7|8015.7|8006|8005|8023|8022|8000.7|7999.7|1725
1739268000000|2025-02-11 10:00:00|8006.2|8005.2|8007.2|8006.2|8014.2|8013.2|8004.7|8003.7|1332
1739271600000|2025-02-11 11:00:00|8007|8006|8008.5|8007.5|8011|8010|8000.5|7999.5|1174
1739275200000|2025-02-11 12:00:00|8008.2|8007.2|8011|8010|8011.5|8010.5|7995|7994|994
1739278800000|2025-02-11 13:00:00|8011.3|8010.3|8022.8|8021.8|8029.3|8028.3|8010.5|8009.5|3260
1739282400000|2025-02-11 14:00:00|8022.3|8021.3|8026|8025|8029.3|8028.3|8017.3|8016.3|2152
1739286000000|2025-02-11 15:00:00|8027.5|8026.5|8030.1|8029.1|8036.1|8035.1|8024.8|8023.8|2288
1739289600000|2025-02-11 16:00:00|8030.4|8029.4|8029.1|8027.1|8035.6|8034.6|8025.4|8023.4|8316
1739293200000|2025-02-11 17:00:00|8029.4|8027.4|8026.9|8024.9|8029.4|8027.4|8023.9|8021.9|2487
1739296800000|2025-02-11 18:00:00|8026.6|8024.6|8031.6|8029.6|8036.6|8034.6|8024.9|8022.9|257
1739300400000|2025-02-11 19:00:00|8031.9|8029.9|8045.9|8043.9|8052.1|8050.1|8030.1|8028.1|616
1739304000000|2025-02-11 20:00:00|8046.4|8044.4|8045.6|8043.6|8053.4|8051.4|8045.4|8043.4|487
1739307600000|2025-02-11 21:00:00|8047.4|8043.4|8046.2|8042.2|8051.1|8047.1|8044.5|8040.5|0
1739311200000|2025-02-11 22:00:00|8045.9|8041.9|8046.3|8042.3|8046.8|8042.8|8045.3|8041.3|0
1739314800000|2025-02-11 23:00:00|8046.1|8042.1|8050.1|8046.1|8053|8049|8041.7|8037.7|0
1739318400000|2025-02-12 00:00:00|8050|8046|8047.3|8044.3|8055.4|8052.4|8044.1|8040.1|0
1739322000000|2025-02-12 01:00:00|8046.5|8043.5|8046.9|8043.9|8048.4|8045.4|8041|8038|0
1739325600000|2025-02-12 02:00:00|8047|8044|8045.5|8042.5|8048.4|8045.4|8041.2|8038.2|0
1739329200000|2025-02-12 03:00:00|8045.4|8042.4|8045.2|8042.2|8046|8043|8040.9|8037.9|0
1739332800000|2025-02-12 04:00:00|8043.8|8040.8|8045.3|8042.3|8048.1|8045.1|8040.9|8037.9|0
1739336400000|2025-02-12 05:00:00|8046|8043|8045.5|8042.5|8046.7|8043.7|8040.5|8037.5|0
1739340000000|2025-02-12 06:00:00|8044.8|8041.8|8044|8041|8049.8|8046.8|8042.2|8039.2|0
1739343600000|2025-02-12 07:00:00|8045.4|8042.4|8043.2|8041.2|8050|8048|8039.5|8037.5|677
1739347200000|2025-02-12 08:00:00|8042.7|8041.7|8060|8059|8067.7|8066.7|8040.2|8039.2|4590
1739350800000|2025-02-12 09:00:00|8061|8060|8051.8|8050.8|8061.5|8060.5|8041.8|8040.8|2230
1739354400000|2025-02-12 10:00:00|8051.5|8050.5|8042.3|8041.3|8054.5|8053.5|8035|8034|2314
1739358000000|2025-02-12 11:00:00|8041.5|8040.5|8024.5|8023.5|8044.5|8043.5|8022.8|8021.8|1504
1739361600000|2025-02-12 12:00:00|8025.3|8024.3|8029.8|8028.8|8038.8|8037.8|8022.3|8021.3|853
1739365200000|2025-02-12 13:00:00|8030.1|8029.1|8004.8|8003.8|8031.8|8030.8|7981.3|7980.3|3831
1739368800000|2025-02-12 14:00:00|8005.8|8004.8|8024.3|8023.3|8024.8|8023.8|7990.1|7989.1|3858
1739372400000|2025-02-12 15:00:00|8024.6|8023.6|8056.9|8055.9|8063.1|8062.1|8022.1|8021.1|7325
1739376000000|2025-02-12 16:00:00|8056.6|8055.6|8064.6|8062.6|8065.1|8063.1|8038.4|8036.4|9135
1739379600000|2025-02-12 17:00:00|8064.4|8062.4|8098.9|8096.9|8101.4|8099.4|8061.1|8059.1|3960
1739383200000|2025-02-12 18:00:00|8098.6|8096.6|8092.9|8090.9|8101.6|8099.6|8085.1|8083.1|1457
1739386800000|2025-02-12 19:00:00|8092.1|8090.1|8105.1|8103.1|8106.9|8104.9|8087.6|8085.6|543
1739390400000|2025-02-12 20:00:00|8105.4|8103.4|8102.1|8100.1|8110.6|8108.6|8101.9|8099.9|1192
1739394000000|2025-02-12 21:00:00|8103.6|8099.6|8113.6|8109.6|8114.5|8110.5|8099.4|8095.4|0
1739397600000|2025-02-12 22:00:00|8113.6|8109.6|8114.1|8110.1|8114.8|8110.8|8113.1|8109.1|0
1739401200000|2025-02-12 23:00:00|8114|8110|8124.7|8120.7|8127.5|8123.5|8110.8|8106.8|0
1739404800000|2025-02-13 00:00:00|8124.5|8120.5|8126.1|8123.1|8133.2|8130.2|8111.9|8107.9|0
1739408400000|2025-02-13 01:00:00|8126|8123|8127.8|8124.8|8129.3|8126.3|8120.5|8117.5|0
1739412000000|2025-02-13 02:00:00|8127.1|8124.1|8123.5|8120.5|8127.1|8124.1|8119|8116|0
1739415600000|2025-02-13 03:00:00|8123.6|8120.6|8128.7|8125.7|8132.5|8129.5|8123.5|8120.5|0
1739419200000|2025-02-13 04:00:00|8128|8125|8122.1|8119.1|8135.4|8132.4|8120.9|8117.9|0
1739422800000|2025-02-13 05:00:00|8123.5|8120.5|8132.1|8129.1|8132.1|8129.1|8121.9|8118.9|0
1739426400000|2025-02-13 06:00:00|8131.4|8128.4|8122.1|8119.1|8144.5|8141.5|8122.1|8119.1|0
1739430000000|2025-02-13 07:00:00|8122.8|8119.8|8120.9|8118.9|8137.4|8135.4|8101.9|8099.9|1922
1739433600000|2025-02-13 08:00:00|8120.4|8119.4|8100.5|8099.5|8131.7|8130.7|8091.4|8090.4|6579
1739437200000|2025-02-13 09:00:00|8100|8099|8126.8|8125.8|8132.5|8131.5|8096|8095|2883
1739440800000|2025-02-13 10:00:00|8127|8126|8152.8|8151.8|8153.3|8152.3|8123.5|8122.5|2312
1739444400000|2025-02-13 11:00:00|8152.5|8151.5|8147.8|8146.8|8172.5|8171.5|8129.5|8128.5|4501
1739448000000|2025-02-13 12:00:00|8148.5|8147.5|8153.7|8152.7|8155.7|8154.7|8137.5|8136.5|1650
1739451600000|2025-02-13 13:00:00|8153.5|8152.5|8154.7|8153.7|8164.7|8163.7|8146.2|8145.2|2832
1739455200000|2025-02-13 14:00:00|8155|8154|8169.2|8168.2|8171|8170|8148.5|8147.5|3445
1739458800000|2025-02-13 15:00:00|8169.7|8168.7|8158.8|8157.8|8180.2|8179.2|8145.8|8144.8|4660
1739462400000|2025-02-13 16:00:00|8158.3|8157.3|8150.1|8148.1|8166.6|8165.6|8147.1|8145.1|7559
1739466000000|2025-02-13 17:00:00|8149.8|8147.8|8142.8|8140.8|8155.8|8153.8|8139.6|8137.6|984
1739469600000|2025-02-13 18:00:00|8143.1|8141.1|8133.3|8131.3|8147.8|8145.8|8095.3|8093.3|2778
1739473200000|2025-02-13 19:00:00|8132.3|8130.3|8129.3|8127.3|8154.1|8152.1|8128.1|8126.1|947
1739476800000|2025-02-13 20:00:00|8129.1|8127.1|8118.1|8116.1|8131.6|8129.6|8111.3|8109.3|1153
1739480400000|2025-02-13 21:00:00|8118.3|8116.3|8116.1|8112.1|8120.2|8116.3|8113.7|8109.7|0
1739484000000|2025-02-13 22:00:00|8116.8|8112.8|8116.4|8112.4|8117.9|8113.9|8115.4|8111.4|0
1739487600000|2025-02-13 23:00:00|8115.5|8111.5|8118.3|8114.3|8122.7|8118.7|8115.5|8111.5|0
1739491200000|2025-02-14 00:00:00|8118.6|8114.6|8122.8|8119.8|8125|8122|8115.6|8111.6|0
1739494800000|2025-02-14 01:00:00|8123.5|8120.5|8130.6|8127.6|8131.8|8128.8|8122.1|8119.1|0
1739498400000|2025-02-14 02:00:00|8129.8|8126.8|8129.2|8126.2|8132.1|8129.1|8129.1|8126.1|0
1739502000000|2025-02-14 03:00:00|8129.9|8126.9|8130.4|8127.4|8133.4|8130.4|8129.1|8126.1|0
1739505600000|2025-02-14 04:00:00|8129.6|8126.6|8133|8130|8134.4|8131.4|8129.6|8126.6|0
1739509200000|2025-02-14 05:00:00|8133.7|8130.7|8124.6|8121.6|8133.7|8130.7|8121.2|8118.2|0
1739512800000|2025-02-14 06:00:00|8126|8123|8131.7|8128.7|8133.6|8130.6|8121.2|8118.2|0
1739516400000|2025-02-14 07:00:00|8130.9|8127.9|8159.7|8157.7|8166.9|8164.9|8130.9|8127.9|1384
1739520000000|2025-02-14 08:00:00|8159.2|8158.2|8189|8188|8189.5|8188.5|8149.7|8148.7|6052
1739523600000|2025-02-14 09:00:00|8188.8|8187.8|8200.5|8199.5|8214.8|8213.8|8187|8186|4011
1739527200000|2025-02-14 10:00:00|8200.3|8199.3|8187|8186|8202.8|8201.8|8174.8|8173.8|4416
1739530800000|2025-02-14 11:00:00|8187.5|8186.5|8201|8200|8202|8201|8183|8182|3042
1739534400000|2025-02-14 12:00:00|8200.8|8199.8|8193.3|8192.3|8206|8205|8183.3|8182.3|2131
1739538000000|2025-02-14 13:00:00|8193.1|8192.1|8193.3|8192.3|8203.1|8202.1|8190.8|8189.8|1941
1739541600000|2025-02-14 14:00:00|8194.3|8193.3|8200.3|8199.3|8210.6|8209.6|8190.8|8189.8|2722
1739545200000|2025-02-14 15:00:00|8200.8|8199.8|8187|8186|8200.8|8199.8|8174.5|8173.5|4606
1739548800000|2025-02-14 16:00:00|8187.3|8186.3|8183.8|8181.8|8192.8|8191.8|8168.5|8167.5|5812
1739552400000|2025-02-14 17:00:00|8183.6|8181.6|8181.3|8179.3|8183.6|8181.6|8168.3|8166.3|1483
1739556000000|2025-02-14 18:00:00|8181.6|8179.6|8182.3|8180.3|8183.3|8181.3|8175.1|8173.1|262
1739559600000|2025-02-14 19:00:00|8182.6|8180.6|8177.1|8175.1|8184.6|8182.6|8174.8|8172.8|326
1739563200000|2025-02-14 20:00:00|8177.3|8175.3|8174.8|8172.8|8182.8|8180.8|8171.3|8169.3|647
1739566800000|2025-02-14 21:00:00|8176.3|8172.3|8179.1|8175.1|8180.3|8176.3|8173|8169|0
1739746800000|2025-02-16 23:00:00|8183.9|8179.9|8178.2|8174.2|8184|8180|8173.6|8169.6|0
1739750400000|2025-02-17 00:00:00|8180.1|8176.1|8189.8|8186.8|8190.5|8187.5|8178.4|8174.4|0
1739754000000|2025-02-17 01:00:00|8189.1|8186.1|8190.7|8187.7|8193.6|8190.6|8186.2|8183.2|0
1739757600000|2025-02-17 02:00:00|8190|8187|8185.2|8182.2|8190.9|8187.9|8185.1|8182.1|0
1739761200000|2025-02-17 03:00:00|8185.1|8182.1|8185.2|8182.2|8187.4|8184.4|8181.5|8178.5|0
1739764800000|2025-02-17 04:00:00|8183.8|8180.8|8188.2|8185.2|8189.7|8186.7|8180.2|8177.2|0
1739768400000|2025-02-17 05:00:00|8189|8186|8185.3|8182.3|8191.8|8188.8|8181.9|8178.9|0
1739772000000|2025-02-17 06:00:00|8183.8|8180.8|8189.6|8186.6|8189.6|8186.6|8181.8|8178.8|0
1739775600000|2025-02-17 07:00:00|8189.5|8186.5|8176.2|8174.2|8190|8186.5|8174.2|8172.2|1090
1739779200000|2025-02-17 08:00:00|8175.7|8174.7|8170.3|8169.3|8184.4|8183.4|8167.2|8166.2|6202
1739782800000|2025-02-17 09:00:00|8170.5|8169.5|8186.8|8185.8|8188.3|8187.3|8169.3|8168.3|18097
1739786400000|2025-02-17 10:00:00|8187|8186|8188.3|8187.3|8191.8|8190.8|8178.5|8177.5|2522
1739790000000|2025-02-17 11:00:00|8188.5|8187.5|8178.3|8177.3|8192.3|8191.3|8175.5|8174.5|2241
1739793600000|2025-02-17 12:00:00|8178|8177|8186|8185|8187.7|8186.7|8176.3|8175.3|1063
1739797200000|2025-02-17 13:00:00|8186.2|8185.2|8185|8184|8192|8191|8181.7|8180.7|1344
1739800800000|2025-02-17 14:00:00|8184.7|8183.7|8197|8196|8198.2|8197.2|8179.2|8178.2|1750
1739804400000|2025-02-17 15:00:00|8197.7|8196.7|8192.5|8191.5|8199|8198|8186|8185|3896
1739808000000|2025-02-17 16:00:00|8192|8191|8188.5|8186.5|8199.5|8198.5|8186.3|8184.3|7726
1739811600000|2025-02-17 17:00:00|8189|8187|8193|8191|8194|8192|8185.8|8183.8|252
1739815200000|2025-02-17 18:00:00|8193.3|8191.3|8189.8|8187.8|8194.5|8192.5|8184.8|8182.8|245
1739818800000|2025-02-17 19:00:00|8190.8|8188.8|8192.5|8190.5|8193.8|8191.8|8190.3|8188.3|91
1739822400000|2025-02-17 20:00:00|8192.3|8190.3|8197.8|8195.8|8201.8|8199.8|8192.3|8190.3|187
1739826000000|2025-02-17 21:00:00|8197.3|8193.3|8199.7|8195.7|8199.7|8195.7|8197.3|8193.3|8747
1739829600000|2025-02-17 22:00:00|8199.4|8195.4|8198|8194|8199.4|8195.4|8198|8194|0
1739833200000|2025-02-17 23:00:00|8197.8|8193.8|8186.7|8182.7|8197.8|8193.8|8181|8177|0
1739836800000|2025-02-18 00:00:00|8186.6|8182.6|8187.1|8184.1|8194.2|8191.2|8184.7|8180.7|0
1739840400000|2025-02-18 01:00:00|8187.8|8184.8|8189.4|8186.4|8192.9|8189.9|8184.2|8181.2|0
1739844000000|2025-02-18 02:00:00|8190.1|8187.1|8195.9|8192.9|8199.5|8196.5|8188.6|8185.6|0
1739847600000|2025-02-18 03:00:00|8194.5|8191.5|8196.5|8193.5|8198.8|8195.8|8194.4|8191.4|0
1739851200000|2025-02-18 04:00:00|8196.6|8193.6|8191.5|8188.5|8197.3|8194.3|8190|8187|0
1739854800000|2025-02-18 05:00:00|8193|8190|8183.5|8180.5|8194.4|8191.4|8181.3|8178.3|0
1739858400000|2025-02-18 06:00:00|8182.8|8179.8|8192.6|8189.6|8196.8|8193.8|8179.9|8176.9|0
1739862000000|2025-02-18 07:00:00|8191.2|8188.2|8204.4|8202.4|8204.4|8202.4|8181.6|8179.6|1360
1739865600000|2025-02-18 08:00:00|8203.9|8202.9|8164.1|8163.1|8208.1|8207.1|8160.9|8159.9|24616
1739869200000|2025-02-18 09:00:00|8164.6|8163.6|8178.1|8177.1|8180.6|8179.6|8161.1|8160.1|9805
1739872800000|2025-02-18 10:00:00|8178.4|8177.4|8185.1|8184.1|8189.1|8188.1|8177.1|8176.1|5296
1739876400000|2025-02-18 11:00:00|8184.9|8183.9|8191.6|8190.6|8194.9|8193.9|8184.9|8183.9|13397
1739880000000|2025-02-18 12:00:00|8192.6|8191.6|8208|8207|8211|8210|8188.1|8187.1|4959
1739883600000|2025-02-18 13:00:00|8207.8|8206.8|8214.8|8213.8|8219.5|8218.5|8207.5|8206.5|5395
1739887200000|2025-02-18 14:00:00|8215|8214|8211.5|8210.5|8224.5|8223.5|8197.3|8196.3|6911
1739890800000|2025-02-18 15:00:00|8212.5|8211.5|8224.3|8223.3|8226.1|8225.1|8212.1|8211.1|15671
1739894400000|2025-02-18 16:00:00|8223.1|8222.1|8210.8|8208.8|8226.1|8225.1|8204.3|8202.3|18164
1739898000000|2025-02-18 17:00:00|8210.6|8208.6|8212.3|8210.3|8218.6|8216.6|8209.8|8207.8|1267
1739901600000|2025-02-18 18:00:00|8212.1|8210.1|8210.1|8208.1|8214.3|8212.3|8209.8|8207.8|683
1739905200000|2025-02-18 19:00:00|8210.3|8208.3|8208.1|8206.1|8211.6|8209.6|8202.8|8200.8|755
1739908800000|2025-02-18 20:00:00|8208.3|8206.3|8215.6|8213.6|8215.6|8213.6|8201.8|8199.8|1142
1739912400000|2025-02-18 21:00:00|8215.1|8211.1|8210.4|8206.4|8218.5|8214.5|8209.3|8205.3|52343
1739916000000|2025-02-18 22:00:00|8210.3|8206.3|8210.5|8206.5|8211.5|8207.5|8209.9|8205.9|0
1739919600000|2025-02-18 23:00:00|8211.8|8207.8|8215.3|8211.3|8220.5|8216.5|8210.7|8206.7|0
1739923200000|2025-02-19 00:00:00|8215|8211|8216.9|8213.9|8217|8214|8207.4|8203.4|0
1739926800000|2025-02-19 01:00:00|8217|8214|8209.6|8206.6|8218.4|8215.4|8208.3|8205.3|0
1739930400000|2025-02-19 02:00:00|8209.5|8206.5|8211.7|8208.7|8211.7|8208.7|8206.6|8203.6|0
1739934000000|2025-02-19 03:00:00|8211.6|8208.6|8211.6|8208.6|8211.7|8208.7|8208.8|8205.8|0
1739937600000|2025-02-19 04:00:00|8211.7|8208.7|8210.1|8207.1|8212|8209|8207.2|8204.2|0
1739941200000|2025-02-19 05:00:00|8210.7|8207.7|8210.9|8207.9|8212.2|8209.2|8208.1|8205.1|0
1739944800000|2025-02-19 06:00:00|8211|8208|8208.4|8205.4|8214.9|8211.9|8207.7|8204.7|0
1739948400000|2025-02-19 07:00:00|8208.9|8204.9|8203.8|8201.8|8216|8214|8203.8|8201|3374
1739952000000|2025-02-19 08:00:00|8203.3|8202.3|8195.3|8194.3|8211.8|8210.8|8188|8187|9632
1739955600000|2025-02-19 09:00:00|8195.6|8194.6|8195.8|8194.8|8200.1|8199.1|8185.1|8184.1|6962
1739959200000|2025-02-19 10:00:00|8196.1|8195.1|8157.1|8156.1|8197.6|8196.6|8151.6|8150.6|5653
1739962800000|2025-02-19 11:00:00|8157.6|8156.6|8140.8|8139.8|8158.3|8157.3|8131.1|8130.1|3224
1739966400000|2025-02-19 12:00:00|8139.8|8138.8|8140.3|8139.3|8154.1|8153.1|8138.1|8137.1|2545
1739970000000|2025-02-19 13:00:00|8140.1|8139.1|8125.8|8124.8|8150.3|8149.3|8125.8|8124.8|5497
1739973600000|2025-02-19 14:00:00|8125.6|8124.6|8108.6|8107.6|8131.8|8130.8|8096.8|8095.8|23082
1739977200000|2025-02-19 15:00:00|8108.1|8107.1|8104.2|8103.2|8128.7|8127.7|8100.9|8099.9|8222
1739980800000|2025-02-19 16:00:00|8103.4|8102.4|8107.9|8105.9|8118.4|8116.4|8099.9|8097.9|16944
1739984400000|2025-02-19 17:00:00|8108.2|8106.2|8107.9|8105.9|8113.9|8111.9|8099.2|8097.2|2418
1739988000000|2025-02-19 18:00:00|8107.7|8105.7|8097.9|8095.9|8107.9|8105.9|8095.4|8093.4|140
1739991600000|2025-02-19 19:00:00|8098.2|8096.2|8109.4|8107.4|8115.4|8113.4|8093.9|8091.9|204
1739995200000|2025-02-19 20:00:00|8108.9|8106.9|8110.9|8108.9|8114.2|8112.2|8105.4|8103.4|302
1739998800000|2025-02-19 21:00:00|8113.9|8109.9|8103.9|8099.9|8113.9|8109.9|8100.6|8096.6|19098
1740002400000|2025-02-19 22:00:00|8104|8100|8104.9|8100.9|8106.1|8102.1|8103.8|8099.8|0
1740006000000|2025-02-19 23:00:00|8103.3|8099.3|8105.8|8101.8|8108.6|8104.6|8102.8|8098.8|0
1740009600000|2025-02-20 00:00:00|8105.1|8101.1|8113.3|8110.3|8114|8111|8099.7|8096.2|0
1740013200000|2025-02-20 01:00:00|8114|8111|8105.9|8102.9|8115.4|8112.4|8105.9|8102.9|0
1740016800000|2025-02-20 02:00:00|8105.2|8102.2|8123.1|8120.1|8124.4|8121.4|8104.5|8101.5|0
1740020400000|2025-02-20 03:00:00|8122.5|8119.5|8120.3|8117.3|8124.2|8121.2|8118.5|8115.5|0
1740024000000|2025-02-20 04:00:00|8119|8116|8118.4|8115.4|8120.3|8117.3|8114.9|8111.9|0
1740027600000|2025-02-20 05:00:00|8117.7|8114.7|8108.9|8105.9|8122.9|8119.9|8108.9|8105.9|0
1740031200000|2025-02-20 06:00:00|8107.6|8104.6|8122.1|8119.1|8127.5|8124.5|8107.1|8104.1|0
1740034800000|2025-02-20 07:00:00|8121.5|8118.5|8148.3|8146.3|8148.3|8146.3|8120.7|8116.7|1169
1740038400000|2025-02-20 08:00:00|8147.8|8146.8|8149.8|8148.8|8153.8|8152.8|8131.3|8130.3|8326
1740042000000|2025-02-20 09:00:00|8149.6|8148.6|8169.1|8168.1|8172.8|8171.8|8147.3|8146.3|3162
1740045600000|2025-02-20 10:00:00|8169.3|8168.3|8158.8|8157.8|8171.1|8170.1|8158.8|8157.8|4713
1740049200000|2025-02-20 11:00:00|8158.6|8157.6|8146.8|8145.8|8167.1|8166.1|8144.8|8143.8|1358
1740052800000|2025-02-20 12:00:00|8147.1|8146.1|8147.8|8146.8|8156.3|8155.3|8143.1|8142.1|4276
1740056400000|2025-02-20 13:00:00|8148.1|8147.1|8135.8|8134.8|8149.6|8148.6|8130.1|8129.1|3254
1740060000000|2025-02-20 14:00:00|8135.6|8134.6|8130.8|8129.8|8147.8|8146.8|8128.8|8127.8|3830
1740063600000|2025-02-20 15:00:00|8131.8|8130.8|8114.3|8113.3|8140.1|8139.1|8113.1|8112.1|4687
1740067200000|2025-02-20 16:00:00|8114.8|8113.8|8118.8|8116.8|8126.3|8125.3|8108.3|8107.3|5003
1740070800000|2025-02-20 17:00:00|8118.6|8116.6|8128.6|8126.6|8135.3|8133.3|8116.8|8114.8|1313
1740074400000|2025-02-20 18:00:00|8128.3|8126.3|8129.8|8127.8|8131.6|8129.6|8124.3|8122.3|514
1740078000000|2025-02-20 19:00:00|8130.1|8128.1|8137.3|8135.3|8139.1|8137.1|8127.6|8125.6|326
1740081600000|2025-02-20 20:00:00|8137.1|8135.1|8127.1|8125.1|8140.6|8138.6|8126.3|8124.3|661
1740085200000|2025-02-20 21:00:00|8126.8|8124.8|8123.3|8119.3|8128.8|8124.8|8119.2|8115.2|0
1740088800000|2025-02-20 22:00:00|8123.2|8119.2|8123.2|8119.2|8123.6|8119.6|8122.4|8118.4|0
1740092400000|2025-02-20 23:00:00|8122.3|8118.3|8129.2|8125.2|8131.4|8127.4|8121.8|8117.8|0
1740096000000|2025-02-21 00:00:00|8128.6|8124.6|8131.7|8128.7|8135|8132|8127.1|8123.4|0
1740099600000|2025-02-21 01:00:00|8130.4|8127.4|8122.8|8119.8|8130.4|8127.4|8121|8118|0
1740103200000|2025-02-21 02:00:00|8122.9|8119.9|8128.1|8125.1|8129.4|8126.4|8122.9|8119.9|0
1740106800000|2025-02-21 03:00:00|8126.8|8123.8|8120.2|8117.2|8127.5|8124.5|8120.2|8117.2|0
1740110400000|2025-02-21 04:00:00|8119.6|8116.6|8120.8|8117.8|8123.6|8120.6|8118.9|8115.9|0
1740114000000|2025-02-21 05:00:00|8121.2|8118.2|8124.2|8121.2|8125.6|8122.6|8119.8|8116.8|0
1740117600000|2025-02-21 06:00:00|8125.5|8122.5|8136.1|8133.1|8140|8137|8125.5|8122.5|0
1740121200000|2025-02-21 07:00:00|8137.4|8134.4|8134|8132|8145.8|8143.8|8130.5|8128.5|1292
1740124800000|2025-02-21 08:00:00|8133.5|8132.5|8141.6|8140.6|8160.8|8159.8|8127.8|8126.8|6368
1740128400000|2025-02-21 09:00:00|8143.4|8142.4|8149.1|8148.1|8155.4|8154.4|8131.9|8130.9|3787
1740132000000|2025-02-21 10:00:00|8148.9|8147.9|8175.6|8174.6|8180.4|8179.4|8146.1|8145.1|3938
1740135600000|2025-02-21 11:00:00|8175.9|8174.9|8160.9|8159.9|8179.4|8178.4|8158.6|8157.6|3168
1740139200000|2025-02-21 12:00:00|8160.6|8159.6|8155.7|8154.7|8164.6|8163.6|8151.5|8150.5|1636
1740142800000|2025-02-21 13:00:00|8156|8155|8154|8153|8172.5|8171.5|8153.5|8152.5|1524
1740146400000|2025-02-21 14:00:00|8154.2|8153.2|8143.5|8142.5|8168.7|8167.7|8134.2|8133.2|5183
1740150000000|2025-02-21 15:00:00|8137.2|8136.2|8147.7|8146.7|8151.2|8150.2|8127.7|8126.7|4309
1740153600000|2025-02-21 16:00:00|8148|8147|8159.5|8157.5|8161.5|8159.5|8142.7|8141.7|5150
1740157200000|2025-02-21 17:00:00|8159.2|8157.2|8136.2|8134.2|8162|8160|8135.2|8133.2|634
1740160800000|2025-02-21 18:00:00|8136.5|8134.5|8114.5|8112.5|8136.5|8134.5|8112|8110|898
1740164400000|2025-02-21 19:00:00|8115.2|8113.2|8104.5|8102.5|8122.2|8120.2|8094.2|8092.2|807
1740168000000|2025-02-21 20:00:00|8104.2|8102.2|8115.7|8113.7|8119.2|8117.2|8100.7|8098.7|661
1740171600000|2025-02-21 21:00:00|8116.1|8112.1|8114.8|8110.8|8121.5|8117.5|8113.1|8109.1|0
1740175200000|2025-02-21 22:00:00|8114.9|8110.9|8114.9|8110.9|8114.9|8110.9|8114.9|8110.9|0
1740351600000|2025-02-23 23:00:00|8129.7|8125.7|8147.1|8143.1|8150|8146|8126.8|8122.8|0
1740355200000|2025-02-24 00:00:00|8147|8143|8161.8|8158.8|8164.8|8161.8|8128.9|8125.4|0
1740358800000|2025-02-24 01:00:00|8161.7|8158.7|8171.7|8168.7|8197.3|8194.3|8160|8157|0
1740362400000|2025-02-24 02:00:00|8172.2|8169.2|8168.7|8165.7|8172.6|8169.6|8166.3|8163.3|0
1740366000000|2025-02-24 03:00:00|8169.2|8166.2|8165.4|8162.4|8171.9|8168.9|8162.7|8159.7|0
1740369600000|2025-02-24 04:00:00|8164.9|8161.9|8163.9|8160.9|8169|8166|8163.2|8160.2|0
1740373200000|2025-02-24 05:00:00|8164.3|8161.3|8179.9|8176.9|8180.4|8177.4|8164.3|8161.3|0
1740376800000|2025-02-24 06:00:00|8179.5|8176.5|8165.9|8162.9|8184.3|8181.3|8160.7|8157.7|0
1740380400000|2025-02-24 07:00:00|8166|8163|8155.6|8153.6|8178.6|8176.6|8148.8|8146.8|1392
1740384000000|2025-02-24 08:00:00|8155.1|8154.1|8127.5|8126.5|8160.6|8159.6|8092.3|8091.3|8056
1740387600000|2025-02-24 09:00:00|8127.8|8126.8|8141|8140|8150|8149|8125.8|8124.8|2271
1740391200000|2025-02-24 10:00:00|8141.3|8140.3|8130.8|8129.8|8151.3|8150.3|8129.3|8128.3|1501
1740394800000|2025-02-24 11:00:00|8130.5|8129.5|8138.8|8137.8|8151.3|8150.3|8127.5|8126.5|1435
1740398400000|2025-02-24 12:00:00|8138.5|8137.5|8137.4|8136.4|8138.5|8137.5|8115|8114|1391
1740402000000|2025-02-24 13:00:00|8137.2|8136.2|8125.4|8124.4|8140.4|8139.4|8121.4|8120.4|1483
1740405600000|2025-02-24 14:00:00|8124.9|8123.9|8073.4|8072.4|8128.4|8127.4|8069.7|8068.7|3934
1740409200000|2025-02-24 15:00:00|8074.2|8073.2|8076.5|8075.5|8090.8|8089.8|8064.2|8063.2|5071
1740412800000|2025-02-24 16:00:00|8077.3|8076.3|8082.5|8080.5|8095.3|8093.3|8072|8071|6820
1740416400000|2025-02-24 17:00:00|8082.8|8080.8|8082.8|8080.8|8095.3|8093.3|8081.8|8079.8|875
1740420000000|2025-02-24 18:00:00|8082.3|8080.3|8081|8079|8093.3|8091.3|8078.3|8076.3|655
1740423600000|2025-02-24 19:00:00|8081.5|8079.5|8070.5|8068.5|8087.3|8085.3|8066.8|8064.8|766
1740427200000|2025-02-24 20:00:00|8070.8|8068.8|8056|8054|8074.3|8072.3|8054.3|8052.3|1171
1740430800000|2025-02-24 21:00:00|8057|8053|8062.1|8058.1|8066.3|8062.3|8054.3|8050.3|0
1740434400000|2025-02-24 22:00:00|8061.6|8057.6|8062.1|8058.1|8062.2|8058.2|8060.1|8056.1|0
1740438000000|2025-02-24 23:00:00|8063.1|8059.1|8056.7|8052.7|8066.2|8062.2|8050.1|8046.1|0
1740441600000|2025-02-25 00:00:00|8057.1|8053.1|8062.9|8059.9|8070.4|8067.4|8056.7|8052.7|0
1740445200000|2025-02-25 01:00:00|8063.6|8060.6|8073.5|8070.5|8074.8|8071.8|8062.2|8059.2|0
1740448800000|2025-02-25 02:00:00|8074.8|8071.8|8082.6|8079.6|8082.6|8079.6|8070.6|8067.6|0
1740452400000|2025-02-25 03:00:00|8083.9|8080.9|8085.9|8082.9|8096.1|8093.1|8083.9|8080.9|0
1740456000000|2025-02-25 04:00:00|8087.2|8084.2|8081.8|8078.8|8089.8|8086.8|8081.8|8078.8|0
1740459600000|2025-02-25 05:00:00|8082.4|8079.4|8088.3|8085.3|8089.6|8086.6|8081.8|8078.8|0
1740463200000|2025-02-25 06:00:00|8088.2|8085.2|8070.4|8067.4|8089.6|8086.6|8062.7|8059.7|0
1740466800000|2025-02-25 07:00:00|8069.8|8066.8|8072.4|8070.4|8089.1|8087.1|8056.6|8054.6|1575
1740470400000|2025-02-25 08:00:00|8071.9|8070.9|8066.1|8065.1|8093.1|8092.1|8056.1|8055.1|5664
1740474000000|2025-02-25 09:00:00|8066.8|8065.8|8082.3|8081.3|8103.6|8102.6|8064.1|8063.1|2549
1740477600000|2025-02-25 10:00:00|8083.3|8082.3|8083.3|8082.3|8102.6|8101.6|8077.8|8076.8|1755
1740481200000|2025-02-25 11:00:00|8083.6|8082.6|8092.3|8091.3|8099.8|8098.8|8082.3|8081.3|1537
1740484800000|2025-02-25 12:00:00|8092.6|8091.6|8091.1|8090.1|8097.6|8096.6|8083.1|8082.1|1387
1740488400000|2025-02-25 13:00:00|8090.4|8089.4|8104.9|8103.9|8107.1|8106.1|8083.4|8082.4|1833
1740492000000|2025-02-25 14:00:00|8105.1|8104.1|8086.1|8085.1|8108.9|8107.9|8082.4|8081.4|3563
1740495600000|2025-02-25 15:00:00|8086.4|8085.4|8057.2|8056.2|8086.4|8085.4|8042|8041|5056
1740499200000|2025-02-25 16:00:00|8058.2|8057.2|8066.5|8064.5|8070.7|8068.7|8043|8041|6818
1740502800000|2025-02-25 17:00:00|8066.2|8064.2|8077|8075|8077.5|8075.5|8054.2|8052.2|1355
1740506400000|2025-02-25 18:00:00|8077.5|8075.5|8082.2|8080.2|8101|8099|8068|8066|1146
1740510000000|2025-02-25 19:00:00|8081.5|8079.5|8087.2|8085.2|8090.5|8088.5|8069|8067|590
1740513600000|2025-02-25 20:00:00|8086.2|8084.2|8074.5|8072.5|8097|8095|8072.5|8070.5|665
1740517200000|2025-02-25 21:00:00|8075.4|8071.4|8085.3|8081.3|8090.4|8086.4|8074.7|8070.7|0
1740520800000|2025-02-25 22:00:00|8085.5|8081.5|8089.9|8085.9|8090.2|8086.2|8085|8081|0
1740524400000|2025-02-25 23:00:00|8090|8086|8094.6|8090.6|8098.3|8094.3|8090|8086|0
1740528000000|2025-02-26 00:00:00|8094.2|8090.2|8081.2|8078.2|8097.1|8093.1|8077.9|8074.9|0
1740531600000|2025-02-26 01:00:00|8080.6|8077.6|8080.1|8077.1|8084.1|8081.1|8075.1|8072.1|0
1740535200000|2025-02-26 02:00:00|8081.4|8078.4|8082.9|8079.9|8084.3|8081.3|8076.2|8073.2|0
1740538800000|2025-02-26 03:00:00|8083.6|8080.6|8080.5|8077.5|8087|8084|8080.4|8077.4|0
1740542400000|2025-02-26 04:00:00|8080.4|8077.4|8092.8|8089.8|8092.8|8089.8|8079.1|8076.1|0
1740546000000|2025-02-26 05:00:00|8094.2|8091.2|8104.9|8101.9|8107.7|8104.7|8094.2|8091.2|0
1740549600000|2025-02-26 06:00:00|8109.2|8106.2|8115.3|8112.3|8118.2|8115.2|8102.5|8099.5|0
1740553200000|2025-02-26 07:00:00|8113.9|8110.9|8096.8|8094.8|8115.8|8111.8|8076.8|8074.8|1780
1740556800000|2025-02-26 08:00:00|8096.3|8095.3|8117.3|8116.3|8121.8|8120.8|8083.6|8082.6|4988
1740560400000|2025-02-26 09:00:00|8117|8116|8136.5|8135.5|8137.5|8136.5|8114.5|8113.5|3768
1740564000000|2025-02-26 10:00:00|8136.8|8135.8|8138.8|8137.8|8143.5|8142.5|8130.8|8129.8|2581
1740567600000|2025-02-26 11:00:00|8139|8138|8140|8139|8158.3|8157.3|8135.5|8134.5|4144
1740571200000|2025-02-26 12:00:00|8139.8|8138.8|8162.3|8161.3|8168.8|8167.8|8138|8137|3723
1740574800000|2025-02-26 13:00:00|8162|8161|8147|8146|8170.8|8169.8|8143|8142|2426
1740578400000|2025-02-26 14:00:00|8146.8|8145.8|8133.5|8132.5|8147.5|8146.5|8119.3|8118.3|4563
1740582000000|2025-02-26 15:00:00|8133.8|8132.8|8135.3|8134.3|8143.8|8142.8|8124|8123|4720
1740585600000|2025-02-26 16:00:00|8137|8136|8137.5|8135.5|8147.3|8146.3|8132.8|8131.5|7916
1740589200000|2025-02-26 17:00:00|8137.3|8135.3|8107|8105|8148.5|8146.5|8101|8099|2151
1740592800000|2025-02-26 18:00:00|8106.3|8104.3|8079|8077|8108|8106|8076|8074|1054
1740596400000|2025-02-26 19:00:00|8079.5|8077.5|8080.5|8078.5|8094.3|8092.3|8074.5|8072.5|821
1740600000000|2025-02-26 20:00:00|8081|8079|8095.3|8093.3|8100.5|8098.5|8079|8077|1154
1740603600000|2025-02-26 21:00:00|8097|8093|8110.7|8106.7|8115.3|8111.3|8078.4|8074.4|0
1740607200000|2025-02-26 22:00:00|8111|8107|8102.1|8098.1|8112.3|8108.3|8102.1|8098.1|0
1740610800000|2025-02-26 23:00:00|8101.9|8097.9|8102.2|8098.2|8103.9|8099.9|8090.6|8086.6|0
1740614400000|2025-02-27 00:00:00|8102|8098|8101.6|8098.6|8117.4|8113.4|8100.2|8096.9|0
1740618000000|2025-02-27 01:00:00|8101.5|8098.5|8103|8100|8109.5|8106.5|8091|8088|0
1740621600000|2025-02-27 02:00:00|8102.9|8099.9|8109.9|8106.9|8112.5|8109.5|8095.2|8092.2|0
1740625200000|2025-02-27 03:00:00|8111.2|8108.2|8108.7|8105.7|8117.4|8114.4|8108.1|8105.1|0
1740628800000|2025-02-27 04:00:00|8108.1|8105.1|8106.6|8103.6|8111.9|8108.9|8103.9|8100.9|0
1740632400000|2025-02-27 05:00:00|8107.9|8104.9|8117.1|8114.1|8121.1|8118.1|8105.9|8102.9|0
1740636000000|2025-02-27 06:00:00|8117.2|8114.2|8121.5|8118.5|8127.3|8124.3|8115.6|8112.6|0
1740639600000|2025-02-27 07:00:00|8122|8118|8104.6|8102.6|8122.8|8120.8|8101.8|8099.8|1426
1740643200000|2025-02-27 08:00:00|8104.1|8103.1|8102.3|8101.3|8108.6|8107.6|8075.1|8074.1|7299
1740646800000|2025-02-27 09:00:00|8102.6|8101.6|8126.8|8125.8|8128.8|8127.8|8100.8|8099.8|2581
1740650400000|2025-02-27 10:00:00|8126.6|8125.6|8120.6|8119.6|8133.1|8132.1|8117.3|8116.3|1819
1740654000000|2025-02-27 11:00:00|8121.1|8120.1|8122.3|8121.3|8138.1|8137.1|8112.6|8111.6|1995
1740657600000|2025-02-27 12:00:00|8122.6|8121.6|8114.4|8113.4|8129.1|8128.1|8113.4|8112.4|1499
1740661200000|2025-02-27 13:00:00|8114.7|8113.7|8084.9|8083.9|8126.2|8125.2|8066.2|8065.2|4252
1740664800000|2025-02-27 14:00:00|8084.7|8083.7|8062.2|8061.2|8093.9|8092.9|8056.7|8055.7|6606
1740668400000|2025-02-27 15:00:00|8062.4|8061.4|8091.1|8090.1|8098.1|8097.1|8048.4|8047.4|5132
1740672000000|2025-02-27 16:00:00|8091.6|8090.6|8086.3|8084.3|8103.3|8101.3|8084.6|8082.6|7248
1740675600000|2025-02-27 17:00:00|8087.3|8085.3|8093.3|8091.3|8097.3|8095.3|8079.3|8077.3|642
1740679200000|2025-02-27 18:00:00|8093.6|8091.6|8111.8|8109.8|8118.1|8116.1|8093.6|8091.6|703
1740682800000|2025-02-27 19:00:00|8111.6|8109.6|8073.8|8071.8|8111.6|8109.6|8063.6|8061.6|1309
1740686400000|2025-02-27 20:00:00|8073.6|8071.6|8062.8|8060.8|8074.3|8072.3|8051.8|8049.8|1955
1740690000000|2025-02-27 21:00:00|8063|8059|8070.9|8066.9|8077.6|8073.6|8061.4|8057.4|0
1740693600000|2025-02-27 22:00:00|8070.7|8066.7|8071.4|8067.4|8072|8068|8068.5|8064.5|0
1740697200000|2025-02-27 23:00:00|8073.5|8069.5|8078.4|8074.4|8081.7|8077.7|8072.7|8068.7|0
1740700800000|2025-02-28 00:00:00|8078.3|8074.3|8035.7|8032.7|8080.9|8076.9|8035|8032|0
1740704400000|2025-02-28 01:00:00|8036.3|8033.3|8038.7|8035.7|8057.2|8054.2|8034.2|8031.2|0
1740708000000|2025-02-28 02:00:00|8040|8037|8026.5|8023.5|8047.9|8044.9|8025.2|8022.2|0
1740711600000|2025-02-28 03:00:00|8027.8|8024.8|8020|8017|8029.1|8026.1|8008|8005|0
1740715200000|2025-02-28 04:00:00|8020.1|8017.1|8026.7|8023.7|8035.8|8032.8|8013.5|8010.5|0
1740718800000|2025-02-28 05:00:00|8026|8023|8032.8|8029.8|8036.6|8033.6|8024.7|8021.7|0
1740722400000|2025-02-28 06:00:00|8032.7|8029.7|8028.6|8025.6|8039.4|8036.4|8022.4|8019.4|0
1740726000000|2025-02-28 07:00:00|8029.9|8026.9|8043.4|8041.4|8045.2|8043.2|8008.7|8006.7|2089
1740729600000|2025-02-28 08:00:00|8042.9|8041.9|8066|8065|8070|8069|8031.2|8030.2|5852
1740733200000|2025-02-28 09:00:00|8067.2|8066.2|8072.7|8071.7|8082.2|8081.2|8057.2|8056.2|2194
1740736800000|2025-02-28 10:00:00|8073|8072|8076.5|8075.5|8086.5|8085.5|8064.2|8063.2|1979
1740740400000|2025-02-28 11:00:00|8076.7|8075.7|8081.7|8080.7|8085|8084|8072.5|8071.5|1223
1740744000000|2025-02-28 12:00:00|8080.2|8079.2|8069.2|8068.2|8082.7|8081.7|8055.2|8054.2|1340
1740747600000|2025-02-28 13:00:00|8069|8068|8068.2|8067.2|8073|8072|8055|8054|2171
1740751200000|2025-02-28 14:00:00|8068.7|8067.7|8091.7|8090.7|8092.7|8091.7|8056.2|8055.2|3966
1740754800000|2025-02-28 15:00:00|8091.5|8090.5|8095|8094|8099.7|8098.7|8079.8|8078.8|3770
1740758400000|2025-02-28 16:00:00|8095.3|8094.3|8112.5|8110.5|8115.3|8113.3|8087.8|8085.8|12358
1740762000000|2025-02-28 17:00:00|8112.3|8110.3|8071.3|8069.3|8121.5|8119.5|8070|8068|2019
1740765600000|2025-02-28 18:00:00|8071|8069|8028.8|8026.8|8081.3|8079.3|8028.8|8026.8|2799
1740769200000|2025-02-28 19:00:00|8030|8028|8069.5|8067.5|8072.3|8070.3|8029|8027|1285
1740772800000|2025-02-28 20:00:00|8069|8067|8107.3|8105.3|8111.5|8109.5|8068.5|8066.5|1185
1740776400000|2025-02-28 21:00:00|8108.4|8104.4|8105.7|8101.7|8114.8|8110.8|8100.3|8096.3|0
1740956400000|2025-03-02 23:00:00|8131.8|8127.8|8131|8127|8147|8143|8127.5|8123.5|0
1740960000000|2025-03-03 00:00:00|8131.3|8127.3|8112.7|8109.7|8140.6|8137.6|8112.7|8109.7|0
1740963600000|2025-03-03 01:00:00|8113.4|8110.4|8118.1|8115.1|8121.4|8118.4|8105.6|8102.6|0
1740967200000|2025-03-03 02:00:00|8117.5|8114.5|8123.9|8120.9|8126.6|8123.6|8116.2|8113.2|0
1740970800000|2025-03-03 03:00:00|8122.6|8119.6|8127.5|8124.5|8128.1|8125.1|8120|8117|0
1740974400000|2025-03-03 04:00:00|8127.4|8124.4|8133.1|8130.1|8133.5|8130.5|8125.6|8122.6|0
1740978000000|2025-03-03 05:00:00|8133|8130|8148.4|8145.4|8148.6|8145.6|8130.5|8127.5|0
1740981600000|2025-03-03 06:00:00|8148.3|8145.3|8144.2|8141.2|8154.1|8151.1|8139.2|8136.2|0
1740985200000|2025-03-03 07:00:00|8144.9|8141.9|8136.4|8134.4|8146.9|8143.9|8117.6|8115.6|1411
1740988800000|2025-03-03 08:00:00|8135.9|8134.9|8119.6|8118.6|8169.6|8168.6|8085.9|8084.9|7963
1740992400000|2025-03-03 09:00:00|8119.4|8118.4|8160.1|8159.1|8160.6|8159.6|8110.1|8109.1|2950
1740996000000|2025-03-03 10:00:00|8160.4|8159.4|8174.6|8173.6|8176.6|8175.6|8135.4|8134.4|2820
1740999600000|2025-03-03 11:00:00|8175.9|8174.9|8199.9|8198.9|8201.6|8200.6|8164.6|8163.6|2465
1741003200000|2025-03-03 12:00:00|8199.1|8198.1|8245.3|8244.3|8246.6|8245.6|8197.9|8196.9|5664
1741006800000|2025-03-03 13:00:00|8245.6|8244.6|8238.6|8237.6|8246.3|8245.3|8223.1|8222.1|3003
1741010400000|2025-03-03 14:00:00|8238.8|8237.8|8241.6|8240.6|8258.8|8257.8|8231.3|8230.3|5475
1741014000000|2025-03-03 15:00:00|8241.3|8240.3|8232.5|8231.5|8241.3|8240.3|8195.5|8194.5|6014
1741017600000|2025-03-03 16:00:00|8233.8|8232.8|8214|8212|8239.8|8238.8|8195|8193|10483
1741021200000|2025-03-03 17:00:00|8213|8211|8214.8|8212.8|8232|8230|8209.8|8207.8|1264
1741024800000|2025-03-03 18:00:00|8214.5|8212.5|8187.3|8185.3|8216|8214|8171.3|8169.3|1530
1741028400000|2025-03-03 19:00:00|8187.5|8185.5|8159.8|8157.8|8202.5|8200.5|8159|8157|1484
1741032000000|2025-03-03 20:00:00|8160|8158|8175|8173|8186.3|8184.3|8119|8117|2837
1741035600000|2025-03-03 21:00:00|8172.1|8168.1|8192.3|8188.3|8193.6|8189.6|8172.1|8168.1|0
1741039200000|2025-03-03 22:00:00|8188.3|8184.3|8186.6|8182.6|8188.4|8184.4|8185.2|8181.2|0
1741042800000|2025-03-03 23:00:00|8190.6|8186.6|8179.3|8175.3|8194.7|8190.7|8173.5|8169.5|0
1741046400000|2025-03-04 00:00:00|8175.5|8171.5|8172.2|8169.2|8192|8189|8159.5|8156.5|0
1741050000000|2025-03-04 01:00:00|8173.5|8170.5|8158.2|8155.2|8173.7|8170.7|8148.4|8145.4|0
1741053600000|2025-03-04 02:00:00|8156.9|8153.9|8160.4|8157.4|8167|8164|8153|8150|0
1741057200000|2025-03-04 03:00:00|8160.5|8157.5|8163.5|8160.5|8167.7|8164.7|8156.4|8153.4|0
1741060800000|2025-03-04 04:00:00|8164.1|8161.1|8158|8155|8168.8|8165.8|8155|8152|0
1741064400000|2025-03-04 05:00:00|8158.7|8155.7|8177.1|8174.1|8183.6|8180.6|8150.6|8147.6|0
1741068000000|2025-03-04 06:00:00|8175.8|8172.8|8173.3|8170.3|8181.2|8178.2|8164.6|8161.6|0
1741071600000|2025-03-04 07:00:00|8175.9|8172.9|8136.6|8134.6|8175.9|8172.9|8124.4|8122.4|2010
1741075200000|2025-03-04 08:00:00|8136.1|8135.1|8099.1|8098.1|8144.6|8143.6|8087.1|8086.1|8764
1741078800000|2025-03-04 09:00:00|8098.6|8097.6|8101.1|8100.1|8121.6|8120.6|8087.1|8086.1|4141
1741082400000|2025-03-04 10:00:00|8100.9|8099.9|8105.4|8104.4|8109.6|8108.6|8080.4|8079.4|2960
1741086000000|2025-03-04 11:00:00|8105.1|8104.1|8088.6|8087.6|8109.4|8108.4|8084.9|8083.9|1936
1741089600000|2025-03-04 12:00:00|8088.9|8087.9|8068.6|8067.6|8092.4|8091.4|8065.6|8064.6|2723
1741093200000|2025-03-04 13:00:00|8068.4|8067.4|8032.1|8031.1|8071.6|8070.6|8031.1|8030.1|3722
1741096800000|2025-03-04 14:00:00|8031.1|8030.1|8031.6|8030.6|8063.6|8062.6|8026.1|8025.1|5777
1741100400000|2025-03-04 15:00:00|8031.1|8030.1|8041|8040|8059.2|8058.2|8001|8000|8046
1741104000000|2025-03-04 16:00:00|8041.5|8040.5|8090.7|8088.7|8094|8092|8026|8025|14541
1741107600000|2025-03-04 17:00:00|8090.5|8088.5|8096.5|8094.5|8116.5|8114.5|8082|8080|4201
1741111200000|2025-03-04 18:00:00|8096.7|8094.7|8180.7|8178.7|8187.2|8185.2|8094.7|8092.7|2974
1741114800000|2025-03-04 19:00:00|8179.5|8177.5|8205.2|8203.2|8212.7|8210.7|8179.2|8177.2|2765
1741118400000|2025-03-04 20:00:00|8204.2|8202.2|8156.7|8154.7|8227.2|8225.2|8156.2|8154.2|2826
1741122000000|2025-03-04 21:00:00|8162.8|8158.8|8198.7|8194.7|8215.9|8211.9|8160|8156|0
1741125600000|2025-03-04 22:00:00|8198.8|8194.8|8204.4|8200.4|8204.6|8200.6|8195.3|8191.3|0
1741129200000|2025-03-04 23:00:00|8203.8|8199.8|8202.2|8198.2|8214.4|8210.4|8195.5|8191.5|0
1741132800000|2025-03-05 00:00:00|8202.1|8198.1|8182.8|8179.8|8207.2|8203.2|8169.9|8166.9|0
1741136400000|2025-03-05 01:00:00|8184.8|8181.8|8177.8|8174.8|8194.7|8191.7|8151.8|8148.8|0
1741140000000|2025-03-05 02:00:00|8178.4|8175.4|8170.9|8167.9|8184.4|8181.4|8168.3|8165.3|0
1741143600000|2025-03-05 03:00:00|8169.6|8166.6|8200.2|8197.2|8200.3|8197.3|8166.1|8163.1|0
1741147200000|2025-03-05 04:00:00|8198.9|8195.9|8192.3|8189.3|8201.7|8198.7|8189.6|8186.6|0
1741150800000|2025-03-05 05:00:00|8193|8190|8198|8195|8198.1|8195.1|8186.2|8183.2|0
1741154400000|2025-03-05 06:00:00|8196.7|8193.7|8195|8192|8203.4|8200.4|8175.8|8172.8|0
1741158000000|2025-03-05 07:00:00|8195.1|8192.1|8185.8|8183.8|8224.1|8222.1|8185.8|8183.8|2530
1741161600000|2025-03-05 08:00:00|8185.3|8184.3|8180.1|8179.1|8215.8|8214.8|8150.3|8149.3|9516
1741165200000|2025-03-05 09:00:00|8179.6|8178.6|8243.3|8242.3|8243.6|8242.6|8174.3|8173.3|5538
1741168800000|2025-03-05 10:00:00|8243.6|8242.6|8205.1|8204.1|8247.8|8246.8|8198.8|8197.8|4306
1741172400000|2025-03-05 11:00:00|8205.3|8204.3|8200.1|8199.1|8211.1|8210.1|8193.6|8192.6|2979
1741176000000|2025-03-05 12:00:00|8199.8|8198.8|8209.9|8208.9|8228.8|8227.8|8193.3|8192.3|2747
1741179600000|2025-03-05 13:00:00|8210.9|8209.9|8207.4|8206.4|8235.9|8234.9|8203.4|8202.4|6870
1741183200000|2025-03-05 14:00:00|8208.4|8207.4|8183.4|8182.4|8211.9|8210.9|8174.7|8173.7|6386
1741186800000|2025-03-05 15:00:00|8184.4|8183.4|8211.3|8210.3|8221.3|8220.3|8184.2|8183.2|5987
1741190400000|2025-03-05 16:00:00|8211.1|8210.1|8208.1|8206.1|8223.3|8221.3|8169.6|8167.6|14979
1741194000000|2025-03-05 17:00:00|8207.6|8205.6|8227.6|8225.6|8228.8|8226.8|8203.3|8201.3|1145
1741197600000|2025-03-05 18:00:00|8227.8|8225.8|8226.8|8224.8|8234.8|8232.8|8200.6|8198.6|1518
1741201200000|2025-03-05 19:00:00|8225.6|8223.6|8250.6|8248.6|8257.8|8255.8|8224.6|8222.6|1478
1741204800000|2025-03-05 20:00:00|8250.1|8248.1|8249.6|8247.6|8265.1|8263.1|8244.3|8242.3|1339
1741208400000|2025-03-05 21:00:00|8251.9|8247.9|8247.4|8243.4|8254.1|8250.1|8240.7|8236.7|0
1741212000000|2025-03-05 22:00:00|8247|8243|8248.3|8244.3|8250.5|8246.5|8246.9|8242.9|0
1741215600000|2025-03-05 23:00:00|8248.4|8244.4|8249.2|8245.2|8259.6|8255.6|8244.8|8240.8|0
1741219200000|2025-03-06 00:00:00|8248.5|8244.5|8231.3|8228.3|8254.8|8251.8|8231.2|8228.2|0
1741222800000|2025-03-06 01:00:00|8232.6|8229.6|8248.7|8245.7|8252.6|8249.6|8224.2|8221.2|0
1741226400000|2025-03-06 02:00:00|8249.4|8246.4|8250.5|8247.5|8255.3|8252.3|8242.7|8239.7|0
1741230000000|2025-03-06 03:00:00|8247.9|8244.9|8248|8245|8252|8249|8242.7|8239.7|0
1741233600000|2025-03-06 04:00:00|8248.1|8245.1|8257.6|8254.6|8259|8256|8247|8244|0
1741237200000|2025-03-06 05:00:00|8258.9|8255.9|8258|8255|8262.8|8259.8|8255.4|8252.4|0
1741240800000|2025-03-06 06:00:00|8257.9|8254.9|8278.4|8275.4|8284.2|8281.2|8256.6|8253.6|0
1741244400000|2025-03-06 07:00:00|8278.9|8274.9|8250.5|8248.5|8300|8298|8249.7|8247.7|1446
1741248000000|2025-03-06 08:00:00|8250|8249|8168.7|8167.7|8251.7|8250.7|8165.5|8164.5|9059
1741251600000|2025-03-06 09:00:00|8169|8168|8147.7|8146.7|8195.5|8194.5|8145.2|8144.2|5150
1741255200000|2025-03-06 10:00:00|8147.2|8146.2|8113.7|8112.7|8147.7|8146.7|8113.5|8112.5|3601
1741258800000|2025-03-06 11:00:00|8113.5|8112.5|8132.2|8131.2|8147.2|8146.2|8105.2|8104.2|3363
1741262400000|2025-03-06 12:00:00|8131.7|8130.7|8132.4|8131.4|8140.7|8139.7|8122.7|8121.7|1903
1741266000000|2025-03-06 13:00:00|8132.1|8131.1|8138.6|8137.6|8156.6|8155.6|8102.6|8101.6|4329
1741269600000|2025-03-06 14:00:00|8138.9|8137.9|8168.4|8167.4|8185.6|8184.6|8133.1|8132.1|6059
1741273200000|2025-03-06 15:00:00|8167.6|8166.6|8206.4|8205.4|8213.6|8212.6|8161.1|8160.1|8590
1741276800000|2025-03-06 16:00:00|8207.4|8206.4|8162.1|8160.1|8230.1|8229.1|8159.6|8157.6|11817
1741280400000|2025-03-06 17:00:00|8161.9|8159.9|8167.4|8165.4|8183.1|8181.1|8145.9|8143.9|2288
1741284000000|2025-03-06 18:00:00|8167.1|8165.1|8168.1|8166.1|8179.6|8177.6|8148.9|8146.9|881
1741287600000|2025-03-06 19:00:00|8168.4|8166.4|8159.9|8157.9|8195.4|8193.4|8146.4|8144.4|1096
1741291200000|2025-03-06 20:00:00|8159.4|8157.4|8156.1|8154.1|8186.1|8184.1|8153.1|8151.1|1245
1741294800000|2025-03-06 21:00:00|8157.4|8153.4|8177.2|8173.2|8191.3|8187.3|8156.5|8152.5|0
1741298400000|2025-03-06 22:00:00|8177.3|8173.3|8177.5|8173.5|8184.1|8180.1|8175.5|8171.5|0
1741302000000|2025-03-06 23:00:00|8177.6|8173.6|8173|8169|8181|8177|8168.7|8164.7|0
1741305600000|2025-03-07 00:00:00|8172.6|8168.6|8167.8|8164.8|8174.5|8171.5|8154.7|8151.7|0
1741309200000|2025-03-07 01:00:00|8169.1|8166.1|8184.9|8181.9|8186.2|8183.2|8164.5|8161.5|0
1741312800000|2025-03-07 02:00:00|8184.8|8181.8|8184.8|8181.8|8195.5|8192.5|8180.8|8177.8|0
1741316400000|2025-03-07 03:00:00|8183.5|8180.5|8172.7|8169.7|8186|8183|8170.1|8167.1|0
1741320000000|2025-03-07 04:00:00|8172|8169|8170.5|8167.5|8178.1|8175.1|8166.4|8163.4|0
1741323600000|2025-03-07 05:00:00|8171.2|8168.2|8156.7|8153.7|8173.5|8170.5|8152.8|8149.8|0
1741327200000|2025-03-07 06:00:00|8158|8155|8140.7|8137.7|8158|8155|8138.7|8135.7|0
1741330800000|2025-03-07 07:00:00|8138.1|8135.1|8172.7|8170.7|8182|8180|8136.7|8134.6|1166
1741334400000|2025-03-07 08:00:00|8172.2|8171.2|8109.4|8108.4|8179.5|8178.5|8093.4|8092.4|6981
1741338000000|2025-03-07 09:00:00|8109.6|8108.6|8140.6|8139.6|8152.9|8151.9|8097.9|8096.9|5021
1741341600000|2025-03-07 10:00:00|8140.9|8139.9|8110.1|8109.1|8141.6|8140.6|8105.6|8104.6|2638
1741345200000|2025-03-07 11:00:00|8110.4|8109.4|8118.6|8117.6|8130.9|8129.9|8103.9|8102.9|1792
1741348800000|2025-03-07 12:00:00|8117.1|8116.1|8107.2|8106.2|8128.1|8127.1|8094.2|8093.2|1985
1741352400000|2025-03-07 13:00:00|8107.5|8106.5|8081|8080|8133.2|8132.2|8075.7|8074.7|4780
1741356000000|2025-03-07 14:00:00|8080.7|8079.7|8109|8108|8114.2|8113.2|8065.2|8064.2|4599
1741359600000|2025-03-07 15:00:00|8109.2|8108.2|8143.2|8142.2|8169|8168|8087.2|8086.2|7115
1741363200000|2025-03-07 16:00:00|8143|8142|8115|8113|8148.2|8147.2|8098|8096|14683
1741366800000|2025-03-07 17:00:00|8116.5|8114.5|8150.5|8148.5|8175|8173|8104.2|8102.2|2115
1741370400000|2025-03-07 18:00:00|8151|8149|8190.5|8188.5|8190.7|8188.7|8151|8149|1207
1741374000000|2025-03-07 19:00:00|8190.2|8188.2|8188.2|8186.2|8208.7|8206.7|8178.5|8176.5|1468
1741377600000|2025-03-07 20:00:00|8187.7|8185.7|8197.2|8195.2|8205.5|8203.5|8171.2|8169.2|1097
1741381200000|2025-03-07 21:00:00|8203.6|8199.6|8196.8|8192.8|8203.7|8199.7|8182.7|8178.7|0
1741384800000|2025-03-07 22:00:00|8196.9|8192.9|8196.9|8192.9|8196.9|8192.9|8196.9|8192.9|0
1741557600000|2025-03-09 22:00:00|8163.4|8159.4|8138.8|8134.8|8164.6|8160.6|8133.2|8129.2|0
1741561200000|2025-03-09 23:00:00|8138.9|8134.9|8153|8149|8158.5|8154.5|8120|8116|0
1741564800000|2025-03-10 00:00:00|8152.2|8148.2|8174.2|8171.2|8176.8|8173.8|8148|8144|0
1741568400000|2025-03-10 01:00:00|8174.9|8171.9|8188.7|8185.7|8189.8|8186.8|8172.9|8169.9|0
1741572000000|2025-03-10 02:00:00|8187.4|8184.4|8176.9|8173.9|8188.7|8185.7|8175.5|8172.5|0
1741575600000|2025-03-10 03:00:00|8176.8|8173.8|8181.3|8178.3|8188.5|8185.5|8169.1|8166.1|0
1741579200000|2025-03-10 04:00:00|8181.9|8178.9|8172.4|8169.4|8188.5|8185.5|8171.1|8168.1|0
1741582800000|2025-03-10 05:00:00|8172.5|8169.5|8168.6|8165.6|8182.4|8179.4|8164.4|8161.4|0
1741586400000|2025-03-10 06:00:00|8169.9|8166.9|8171.1|8168.1|8190.5|8187.5|8168.4|8165.4|0
1741590000000|2025-03-10 07:00:00|8171.6|8167.6|8156.6|8154.6|8179.8|8177.8|8146.1|8144.1|1224
1741593600000|2025-03-10 08:00:00|8156.1|8155.1|8071.7|8070.7|8175.8|8174.8|8068.4|8067.4|7737
1741597200000|2025-03-10 09:00:00|8071.4|8070.4|8090.4|8089.4|8113.9|8112.9|8061.4|8060.4|5008
1741600800000|2025-03-10 10:00:00|8090.7|8089.7|8082.4|8081.4|8104.9|8103.9|8069.2|8068.2|2566
1741604400000|2025-03-10 11:00:00|8082.9|8081.9|8104.4|8103.4|8104.7|8103.7|8061.7|8060.7|5941
1741608000000|2025-03-10 12:00:00|8104.7|8103.7|8099.4|8098.4|8106.4|8105.4|8061.9|8060.9|3044
1741611600000|2025-03-10 13:00:00|8099.2|8098.2|8109.4|8108.4|8123.9|8122.9|8079.7|8078.7|4733
1741615200000|2025-03-10 14:00:00|8108.9|8107.9|8068.2|8067.2|8109.2|8108.2|8054.4|8053.4|6201
1741618800000|2025-03-10 15:00:00|8070.4|8069.4|8058.3|8057.3|8100.1|8099.1|8056.8|8055.8|5946
1741622400000|2025-03-10 16:00:00|8058.1|8057.1|8043.6|8041.6|8067.3|8066.3|8037.6|8035.6|10389
1741626000000|2025-03-10 17:00:00|8044.1|8042.1|8010.1|8008.1|8048.3|8046.3|8010.1|8008.1|1384
1741629600000|2025-03-10 18:00:00|8010.3|8008.3|7997.6|7995.6|8031.8|8029.8|7995.6|7993.6|1235
1741633200000|2025-03-10 19:00:00|7998.1|7996.1|8039.8|8037.8|8046.6|8044.6|7977.6|7975.6|1918
1741636800000|2025-03-10 20:00:00|8040.1|8038.1|8038.8|8036.8|8045.8|8043.8|8035.6|8033.6|349
1741640400000|2025-03-10 21:00:00|8040|8036|8030.1|8026.1|8040.9|8036.9|8030|8026|0
1741644000000|2025-03-10 22:00:00|8030|8026|8018.8|8014.8|8036.2|8032.2|8010.1|8006.1|0
1741647600000|2025-03-10 23:00:00|8019.1|8015.1|8015.3|8011.3|8024.3|8020.3|7994.1|7990.1|0
1741651200000|2025-03-11 00:00:00|8015.5|8011.5|7981.1|7978.1|8020|8016|7969.4|7966.4|0
1741654800000|2025-03-11 01:00:00|7981.8|7978.8|7996|7993|7998.7|7995.7|7969.5|7966.5|0
1741658400000|2025-03-11 02:00:00|7996.7|7993.7|8021.2|8018.2|8033.3|8030.3|7993.3|7990.3|0
1741662000000|2025-03-11 03:00:00|8021.8|8018.8|8044.1|8041.1|8050.5|8047.5|8021.2|8018.2|0
1741665600000|2025-03-11 04:00:00|8044|8041|8057|8054|8062|8059|8038.6|8035.6|0
1741669200000|2025-03-11 05:00:00|8058.3|8055.3|8069.5|8066.5|8072.4|8069.4|8050.3|8047.3|0
1741672800000|2025-03-11 06:00:00|8068.8|8065.8|8060.8|8057.8|8082.3|8079.3|8053.3|8050.3|0
1741676400000|2025-03-11 07:00:00|8064.7|8061.7|8101.2|8099.2|8104.7|8102.7|8059.9|8057.2|2749
1741680000000|2025-03-11 08:00:00|8100.7|8099.7|8103.9|8102.9|8109.4|8108.4|8061.4|8060.4|8224
1741683600000|2025-03-11 09:00:00|8103.4|8102.4|8075.9|8074.9|8113.2|8112.2|8067.7|8066.7|3823
1741687200000|2025-03-11 10:00:00|8076.2|8075.2|8067.9|8066.9|8079.4|8078.4|8055.7|8054.7|1912
1741690800000|2025-03-11 11:00:00|8066.9|8065.9|8042.2|8041.2|8066.9|8065.9|8035.9|8034.9|2127
1741694400000|2025-03-11 12:00:00|8040.7|8039.7|8025|8024|8043.9|8042.9|8008.7|8007.7|2816
1741698000000|2025-03-11 13:00:00|8025.2|8024.2|7995|7994|8042|8041|7986.7|7985.7|4228
1741701600000|2025-03-11 14:00:00|7993.7|7992.7|7925.2|7924.2|8016.7|8015.7|7922.7|7921.7|9737
1741705200000|2025-03-11 15:00:00|7924.7|7923.7|7943.7|7942.7|7970.5|7969.5|7919.7|7918.7|6501
1741708800000|2025-03-11 16:00:00|7942.7|7941.7|7930.5|7928.5|7949.7|7947.7|7920|7919|12401
1741712400000|2025-03-11 17:00:00|7930.7|7928.7|7932.5|7930.5|7941|7939|7911|7909|1360
1741716000000|2025-03-11 18:00:00|7932|7930|8016.5|8014.5|8025.5|8023.5|7929.5|7927.5|2238
1741719600000|2025-03-11 19:00:00|8015.5|8013.5|7991.7|7989.7|8027.2|8025.2|7988.7|7986.7|1123
1741723200000|2025-03-11 20:00:00|7992.2|7990.2|7980|7978|7998.5|7996.5|7979.2|7977.2|254
1741726800000|2025-03-11 21:00:00|7984.2|7980.2|7985.1|7981.1|7986.5|7982.5|7983|7979|0
1741730400000|2025-03-11 22:00:00|7985.2|7981.2|8000|7996|8002.9|7998.9|7982.7|7978.7|0
1741734000000|2025-03-11 23:00:00|7999.9|7995.9|8001.3|7997.3|8001.4|7997.4|7990.3|7986.3|0
1741737600000|2025-03-12 00:00:00|8001.2|7997.2|8004.7|8001.7|8013.4|8010.4|7993.4|7990.4|0
1741741200000|2025-03-12 01:00:00|8004|8001|8010.9|8007.9|8012.2|8009.2|7997.3|7994.3|0
1741744800000|2025-03-12 02:00:00|8010.8|8007.8|8016|8013|8017.6|8014.6|8006.9|8003.9|0
1741748400000|2025-03-12 03:00:00|8016.1|8013.1|8005.4|8002.4|8017.4|8014.4|7994.9|7991.9|0
1741752000000|2025-03-12 04:00:00|8005.3|8002.3|8010.8|8007.8|8013.5|8010.5|8000.1|7997.1|0
1741755600000|2025-03-12 05:00:00|8010.7|8007.7|8026.1|8023.1|8027.5|8024.5|8010.7|8007.7|0
1741759200000|2025-03-12 06:00:00|8024.7|8021.7|7996.9|7993.9|8024.7|8021.7|7992.9|7989.9|0
1741762800000|2025-03-12 07:00:00|7997.6|7994.6|8017.3|8015.3|8020.6|8018.6|7981.6|7979.6|879
1741766400000|2025-03-12 08:00:00|8016.8|8015.8|8023.7|8022.7|8027|8026|7992.8|7991.8|6410
1741770000000|2025-03-12 09:00:00|8024.7|8023.7|8032|8031|8047.2|8046.2|8010|8009|4563
1741773600000|2025-03-12 10:00:00|8032.2|8031.2|8040|8039|8042.7|8041.7|8023.2|8022.2|2812
1741777200000|2025-03-12 11:00:00|8040.2|8039.2|8050.2|8049.2|8071.2|8070.2|8039|8038|2904
1741780800000|2025-03-12 12:00:00|8050.5|8049.5|8054.6|8053.6|8076|8075|8031.1|8030.1|3730
1741784400000|2025-03-12 13:00:00|8054.1|8053.1|7997.1|7996.1|8056.4|8055.4|7980.6|7979.6|8779
1741788000000|2025-03-12 14:00:00|7996.6|7995.6|7956.6|7955.6|8002.1|8001.1|7950.4|7949.4|7668
1741791600000|2025-03-12 15:00:00|7956.9|7955.9|7982.1|7981.1|7983.6|7982.6|7938.4|7937.4|5377
1741795200000|2025-03-12 16:00:00|7982.4|7981.4|7977.1|7975.1|7995.6|7993.6|7971.1|7969.1|6560
1741798800000|2025-03-12 17:00:00|7978.4|7976.4|7963.9|7961.9|8003.6|8001.6|7963.6|7961.6|1034
1741802400000|2025-03-12 18:00:00|7964.6|7962.6|7997.9|7995.9|8005.9|8003.9|7962.1|7960.1|765
1741806000000|2025-03-12 19:00:00|7997.6|7995.6|7989.4|7987.4|7997.6|7995.6|7979.4|7977.4|951
1741809600000|2025-03-12 20:00:00|7989.6|7987.6|7986.4|7984.4|7992.6|7990.6|7983.1|7981.1|210
1741813200000|2025-03-12 21:00:00|7988.2|7984.2|7989.5|7985.5|7990.5|7986.5|7987.5|7983.5|0
1741816800000|2025-03-12 22:00:00|7989.9|7985.9|8001.9|7997.9|8003.2|7999.2|7986.4|7982.4|0
1741820400000|2025-03-12 23:00:00|8001.7|7997.7|8011.1|8007.1|8012.9|8008.9|8001.3|7997.3|0
1741824000000|2025-03-13 00:00:00|8010.7|8006.7|7998|7995|8014.6|8010.6|7998|7995|0
1741827600000|2025-03-13 01:00:00|7997.4|7994.4|7995.7|7992.7|8000.4|7997.4|7989.6|7986.6|0
1741831200000|2025-03-13 02:00:00|7995.1|7992.1|7987.3|7984.3|8000.4|7997.4|7983.9|7980.9|0
1741834800000|2025-03-13 03:00:00|7986.8|7983.8|7972.5|7969.5|7988.5|7985.5|7970.7|7967.7|0
1741838400000|2025-03-13 04:00:00|7973.1|7970.1|7977.5|7974.5|7981.4|7978.4|7970.4|7967.4|0
1741842000000|2025-03-13 05:00:00|7976.3|7973.3|7971|7968|7978.7|7975.7|7959.3|7956.3|0
1741845600000|2025-03-13 06:00:00|7971.1|7968.1|7977.9|7974.9|7984.6|7981.6|7954.7|7951.7|0
1741849200000|2025-03-13 07:00:00|7978.4|7974.4|7977.8|7975.8|7995.1|7993.1|7964.3|7962.3|1076
1741852800000|2025-03-13 08:00:00|7977.3|7976.3|7986.2|7985.2|7987.2|7986.2|7924.6|7923.6|7287
1741856400000|2025-03-13 09:00:00|7986.5|7985.5|8009.7|8008.7|8010|8009|7964.2|7963.2|3812
1741860000000|2025-03-13 10:00:00|8010|8009|8006.2|8005.2|8034.2|8033.2|7998.7|7997.7|4526
1741863600000|2025-03-13 11:00:00|8006|8005|7962.2|7961.2|8013|8012|7951|7950|5733
1741867200000|2025-03-13 12:00:00|7962|7961|7958|7957|7974.2|7973.2|7940.2|7939.2|4903
1741870800000|2025-03-13 13:00:00|7958.3|7957.3|7933.5|7932.5|7983.5|7982.5|7929.3|7928.3|4266
1741874400000|2025-03-13 14:00:00|7932.8|7931.8|7959.3|7958.3|7965.5|7964.5|7928.5|7927.5|4814
1741878000000|2025-03-13 15:00:00|7961|7960|7944.8|7943.8|7972|7971|7928.5|7927.5|5040
1741881600000|2025-03-13 16:00:00|7946|7945|7931.5|7929.5|7959.8|7958.8|7917.5|7915.5|12629
1741885200000|2025-03-13 17:00:00|7932.3|7930.3|7905.5|7903.5|7940.5|7938.5|7901|7899|4520
1741888800000|2025-03-13 18:00:00|7904.5|7902.5|7937.5|7935.5|7940.5|7938.5|7903|7901|1333
1741892400000|2025-03-13 19:00:00|7937|7935|7921.5|7919.5|7944.3|7942.3|7913.3|7911.3|1209
1741896000000|2025-03-13 20:00:00|7921.3|7919.3|7924|7922|7929.8|7927.8|7921.3|7919.3|123
1741899600000|2025-03-13 21:00:00|7923.5|7919.5|7923.2|7919.2|7923.8|7919.8|7918.2|7914.2|0
1741903200000|2025-03-13 22:00:00|7923.3|7919.3|7937.3|7933.3|7941.7|7937.7|7923.3|7919.3|0
1741906800000|2025-03-13 23:00:00|7937.4|7933.4|7937.7|7933.7|7943.3|7939.3|7935|7931|0
1741910400000|2025-03-14 00:00:00|7937.9|7933.9|7948.8|7945.8|7960.7|7957.7|7932.1|7928.1|0
1741914000000|2025-03-14 01:00:00|7949.5|7946.5|7950.4|7947.4|7954.3|7951.3|7939|7936|0
1741917600000|2025-03-14 02:00:00|7951.1|7948.1|7962.2|7959.2|7963.6|7960.6|7946.5|7943.5|0
1741921200000|2025-03-14 03:00:00|7962.3|7959.3|7976.3|7973.3|7976.3|7973.3|7960.9|7957.9|0
1741924800000|2025-03-14 04:00:00|7975.6|7972.6|7972.9|7969.9|7976.3|7973.3|7968.4|7965.4|0
1741928400000|2025-03-14 05:00:00|7971.6|7968.6|7974.8|7971.8|7982|7979|7971.6|7968.6|0
1741932000000|2025-03-14 06:00:00|7974.7|7971.7|7970.9|7967.9|7978|7975|7959.2|7956.2|0
1741935600000|2025-03-14 07:00:00|7969.6|7966.6|7938.4|7936.4|7970.9|7967.9|7930.9|7928.9|1449
1741939200000|2025-03-14 08:00:00|7937.9|7936.9|7993.1|7992.1|7998.1|7997.1|7915.6|7914.6|8463
1741942800000|2025-03-14 09:00:00|7993.8|7992.8|7989.3|7988.3|8004.8|8003.8|7976.6|7975.6|2899
1741946400000|2025-03-14 10:00:00|7989.6|7988.6|8020.6|8019.6|8026.3|8025.3|7979.3|7978.3|4892
1741950000000|2025-03-14 11:00:00|8019.3|8018.3|8032.6|8031.6|8041.8|8040.8|8004.8|8003.8|4920
1741953600000|2025-03-14 12:00:00|8032.8|8031.8|8029.9|8028.9|8046.1|8045.1|8025.9|8024.9|2391
1741957200000|2025-03-14 13:00:00|8029.6|8028.6|8024.9|8023.9|8037.1|8036.1|8008.4|8007.4|5285
1741960800000|2025-03-14 14:00:00|8018.4|8017.4|8032.6|8031.6|8038.4|8037.4|8005.9|8004.9|3526
1741964400000|2025-03-14 15:00:00|8033.6|8032.6|8030.9|8029.9|8041.9|8040.9|8024.4|8023.4|4637
1741968000000|2025-03-14 16:00:00|8031.2|8030.2|8051.9|8049.9|8054.2|8052.2|8020.2|8018.2|7661
1741971600000|2025-03-14 17:00:00|8049.2|8047.2|8034.7|8032.7|8056.7|8054.7|8033.9|8031.9|914
1741975200000|2025-03-14 18:00:00|8034.9|8032.9|8052.7|8050.7|8059.2|8057.2|8034.9|8032.9|393
1741978800000|2025-03-14 19:00:00|8052.4|8050.4|8063.2|8061.2|8069.7|8067.7|8050.7|8048.7|849
1741982400000|2025-03-14 20:00:00|8062.9|8060.9|8054.9|8052.9|8062.9|8060.9|8044.4|8042.4|239
1741986000000|2025-03-14 21:00:00|8054.7|8052.7|8054.7|8052.7|8054.7|8052.7|8054.7|8052.7|0
1742162400000|2025-03-16 22:00:00|8055.6|8051.6|8036.1|8032.1|8056|8052|8033.9|8029.9|0
1742166000000|2025-03-16 23:00:00|8036.2|8032.2|8038.1|8034.1|8046.3|8042.3|8031.5|8027.5|0
1742169600000|2025-03-17 00:00:00|8037.8|8033.8|8040.8|8037.8|8046.1|8043.1|8021|8018|0
1742173200000|2025-03-17 01:00:00|8040.2|8037.2|8046.7|8043.7|8051.4|8048.4|8038.2|8035.2|0
1742176800000|2025-03-17 02:00:00|8047.4|8044.4|8043.3|8040.3|8047.4|8044.4|8038.2|8035.2|0
1742180400000|2025-03-17 03:00:00|8042|8039|8039.4|8036.4|8042.1|8039.1|8035.5|8032.5|0
1742184000000|2025-03-17 04:00:00|8039.5|8036.5|8035.6|8032.6|8044.7|8041.7|8034.3|8031.3|0
1742187600000|2025-03-17 05:00:00|8036.9|8033.9|8032.3|8029.3|8037.3|8034.3|8032.1|8029.1|0
1742191200000|2025-03-17 06:00:00|8033|8030|8033.3|8030.3|8034.6|8031.6|8020.7|8017.7|0
1742194800000|2025-03-17 07:00:00|8032|8029|8038|8036|8042.3|8040.3|8013.8|8011.8|2012
1742198400000|2025-03-17 08:00:00|8037.5|8036.5|8046.3|8045.3|8060.1|8059.1|8010.5|8009.5|9117
1742202000000|2025-03-17 09:00:00|8045.8|8044.8|8044.6|8043.6|8048.1|8047.1|8012.8|8011.8|8561
1742205600000|2025-03-17 10:00:00|8044.3|8043.3|8056.3|8055.3|8064.6|8063.6|8041.8|8040.8|14605
1742209200000|2025-03-17 11:00:00|8056.1|8055.1|8051.8|8050.8|8063.3|8062.3|8044.3|8043.3|11123
1742212800000|2025-03-17 12:00:00|8052.3|8051.3|8061.3|8060.3|8067.8|8066.8|8048.8|8047.8|2906
1742216400000|2025-03-17 13:00:00|8061.6|8060.6|8080.3|8079.3|8088.8|8087.8|8049.6|8048.6|3693
1742220000000|2025-03-17 14:00:00|8079.3|8078.3|8059.8|8058.8|8082.6|8081.6|8055.3|8054.3|6653
1742223600000|2025-03-17 15:00:00|8059.6|8058.6|8068.8|8067.8|8073.3|8072.3|8056.6|8055.6|3327
1742227200000|2025-03-17 16:00:00|8068.6|8067.6|8077.3|8075.3|8079.6|8077.6|8065.8|8064.8|6823
1742230800000|2025-03-17 17:00:00|8077.1|8075.1|8103.8|8101.8|8105.8|8103.8|8072.6|8070.6|3404
1742234400000|2025-03-17 18:00:00|8104.1|8102.1|8114.8|8112.8|8120.3|8118.3|8102.8|8100.8|908
1742238000000|2025-03-17 19:00:00|8114.3|8112.3|8105.6|8103.6|8116.8|8114.8|8102.6|8100.6|718
1742241600000|2025-03-17 20:00:00|8106.3|8104.3|8103.3|8101.3|8107.1|8105.1|8099.1|8097.1|243
1742245200000|2025-03-17 21:00:00|8105.7|8101.7|8104.2|8100.2|8105.7|8101.7|8102.2|8098.2|10779
1742248800000|2025-03-17 22:00:00|8104.1|8100.1|8110.9|8106.9|8111.5|8107.5|8104|8100|0
1742252400000|2025-03-17 23:00:00|8111.2|8107.2|8105|8101|8111.3|8107.3|8103.7|8099.7|0
1742256000000|2025-03-18 00:00:00|8104.6|8100.6|8103.4|8100.4|8107.9|8104.4|8098.2|8095.2|0
1742259600000|2025-03-18 01:00:00|8103.5|8100.5|8097.1|8094.1|8107.5|8104.5|8097|8094|0
1742263200000|2025-03-18 02:00:00|8097|8094|8095.7|8092.7|8100.9|8097.9|8094.1|8091.1|0
1742266800000|2025-03-18 03:00:00|8095.8|8092.8|8094.8|8091.8|8095.8|8092.8|8090.4|8087.4|0
1742270400000|2025-03-18 04:00:00|8095.5|8092.5|8093.4|8090.4|8097.5|8094.5|8091.4|8088.4|0
1742274000000|2025-03-18 05:00:00|8093.3|8090.3|8102.3|8099.3|8104.3|8101.3|8092.6|8089.6|0
1742277600000|2025-03-18 06:00:00|8102.9|8099.9|8106.7|8103.7|8110.6|8107.6|8095.3|8092.3|0
1742281200000|2025-03-18 07:00:00|8105.4|8102.4|8105.3|8103.3|8112.3|8110.3|8089.6|8087.6|1141
1742284800000|2025-03-18 08:00:00|8104.8|8103.8|8122.3|8121.3|8129.8|8128.8|8090.1|8089.1|31571
1742288400000|2025-03-18 09:00:00|8122.8|8121.8|8121.6|8120.6|8142.1|8141.1|8114.8|8113.8|12737
1742292000000|2025-03-18 10:00:00|8121.3|8120.3|8111.8|8110.8|8123.8|8122.8|8092.1|8091.1|8381
1742295600000|2025-03-18 11:00:00|8112.1|8111.1|8126.3|8125.3|8127.3|8126.3|8108.8|8107.8|4694
1742299200000|2025-03-18 12:00:00|8126.6|8125.6|8128.5|8127.5|8136.5|8135.5|8119.6|8118.6|7572
1742302800000|2025-03-18 13:00:00|8128.8|8127.8|8110.3|8109.3|8128.8|8127.8|8104.3|8103.3|9123
1742306400000|2025-03-18 14:00:00|8110.5|8109.5|8118.5|8117.5|8127|8126|8105|8104|11533
1742310000000|2025-03-18 15:00:00|8118.3|8117.3|8101.1|8100.1|8119.8|8118.8|8097.1|8096.1|7559
1742313600000|2025-03-18 16:00:00|8101.4|8100.4|8112.4|8110.4|8119.1|8117.9|8098.6|8097.6|11742
1742317200000|2025-03-18 17:00:00|8112.1|8110.1|8117.1|8115.1|8122.9|8120.9|8094.6|8092.6|1627
1742320800000|2025-03-18 18:00:00|8117.4|8115.4|8121.9|8119.9|8127.4|8125.4|8107.9|8105.9|664
1742324400000|2025-03-18 19:00:00|8122.1|8120.1|8116.1|8114.1|8127.4|8125.4|8109.6|8107.6|790
1742328000000|2025-03-18 20:00:00|8116.6|8114.6|8114.4|8112.4|8122.1|8120.1|8113.4|8111.4|118
1742331600000|2025-03-18 21:00:00|8114.9|8110.9|8116.7|8112.7|8116.9|8112.9|8114.7|8110.7|23644
1742335200000|2025-03-18 22:00:00|8116.6|8112.6|8118|8114|8120.8|8116.8|8107.5|8103.5|0
1742338800000|2025-03-18 23:00:00|8118.1|8114.1|8119.8|8115.8|8121.2|8117.2|8114.3|8110.3|0
1742342400000|2025-03-19 00:00:00|8120.1|8116.1|8137.5|8134.5|8138.9|8135.9|8118.9|8114.9|0
1742346000000|2025-03-19 01:00:00|8136.2|8133.2|8130.8|8127.8|8136.2|8133.2|8129.5|8126.5|0
1742349600000|2025-03-19 02:00:00|8132.1|8129.1|8127.8|8124.8|8132.1|8129.1|8127.5|8124.5|0
1742353200000|2025-03-19 03:00:00|8128.4|8125.4|8126.6|8123.6|8130.4|8127.4|8123.3|8120.3|0
1742356800000|2025-03-19 04:00:00|8125.3|8122.3|8122.6|8119.6|8126|8123|8119.9|8116.9|0
1742360400000|2025-03-19 05:00:00|8122.5|8119.5|8123.9|8120.9|8132.4|8129.4|8121.9|8118.9|0
1742364000000|2025-03-19 06:00:00|8123.3|8120.3|8112.7|8109.7|8125.3|8122.3|8106|8103|0
1742367600000|2025-03-19 07:00:00|8112.6|8109.6|8097.4|8095.4|8121.4|8119.4|8082.4|8080.4|1406
1742371200000|2025-03-19 08:00:00|8096.6|8094.6|8122.1|8121.1|8124.6|8123.6|8088.9|8087.9|13592
1742374800000|2025-03-19 09:00:00|8122.6|8121.6|8142.9|8141.9|8144.6|8143.6|8112.6|8111.6|5744
1742378400000|2025-03-19 10:00:00|8143.1|8142.1|8149.6|8148.6|8159.1|8158.1|8142.6|8141.6|7111
1742382000000|2025-03-19 11:00:00|8150.1|8149.1|8138.6|8137.6|8158.1|8157.1|8124.1|8123.1|8603
1742385600000|2025-03-19 12:00:00|8138.4|8137.4|8128.1|8127.1|8141.6|8140.6|8126.6|8125.6|595
1742389200000|2025-03-19 13:00:00|8144.1|8143.1|8133.1|8132.1|8146.1|8145.1|8125.9|8124.9|4351
1742392800000|2025-03-19 14:00:00|8133.4|8132.4|8157.1|8156.1|8160.6|8159.6|8133.1|8132.1|7049
1742396400000|2025-03-19 15:00:00|8157.6|8156.6|8180.1|8179.1|8184.1|8183.1|8157.4|8156.4|7171
1742400000000|2025-03-19 16:00:00|8179.6|8178.6|8169.6|8167.6|8182.1|8181.1|8164.9|8162.9|9396
1742403600000|2025-03-19 17:00:00|8169.4|8167.4|8161.6|8159.6|8171.1|8169.1|8154.4|8152.4|901
1742407200000|2025-03-19 18:00:00|8161.9|8159.9|8185.4|8183.4|8188.4|8186.4|8157.6|8155.6|1495
1742410800000|2025-03-19 19:00:00|8185.1|8183.1|8187.1|8185.1|8198.9|8196.9|8175.4|8173.4|881
1742414400000|2025-03-19 20:00:00|8187.4|8185.4|8183.6|8181.6|8191.6|8189.6|8183.6|8181.6|148
1742418000000|2025-03-19 21:00:00|8183.9|8181.9|8189.5|8185.5|8189.6|8185.6|8183.9|8181.9|1571
1742421600000|2025-03-19 22:00:00|8189.3|8185.3|8200.7|8196.7|8207.3|8203.3|8189.3|8185.3|0
1742425200000|2025-03-19 23:00:00|8200.9|8196.9|8203.2|8199.2|8203.8|8199.8|8197.4|8193.4|0
1742428800000|2025-03-20 00:00:00|8203.1|8199.1|8200.2|8197.2|8208.1|8205.1|8191.7|8187.7|0
1742432400000|2025-03-20 01:00:00|8198.9|8195.9|8189.9|8186.9|8201.6|8198.6|8188.6|8185.6|0
1742436000000|2025-03-20 02:00:00|8191.2|8188.2|8191.5|8188.5|8197.1|8194.1|8188.8|8185.8|0
1742439600000|2025-03-20 03:00:00|8192.2|8189.2|8188.6|8185.6|8198.2|8195.2|8185.9|8182.9|0
1742443200000|2025-03-20 04:00:00|8188|8185|8191.6|8188.6|8192.9|8189.9|8184.2|8181.2|0
1742446800000|2025-03-20 05:00:00|8190.3|8187.3|8184.1|8181.1|8190.3|8187.3|8179.9|8176.9|0
1742450400000|2025-03-20 06:00:00|8184|8181|8170.6|8167.6|8186.7|8183.7|8169.3|8166.3|0
1742454000000|2025-03-20 07:00:00|8171.9|8168.9|8162.6|8160.6|8176.1|8174.1|8160.6|8158.6|892
1742457600000|2025-03-20 08:00:00|8162.1|8161.1|8137|8136|8168.8|8167.8|8134.7|8133.7|4472
1742461200000|2025-03-20 09:00:00|8136.7|8135.7|8103|8102|8147|8146|8093.2|8092.2|5986
1742464800000|2025-03-20 10:00:00|8102.7|8101.7|8092.9|8091.9|8106.7|8105.7|8061.2|8060.2|3873
1742468400000|2025-03-20 11:00:00|8093.2|8092.2|8090.4|8089.4|8098.2|8097.2|8079.7|8078.7|2873
1742472000000|2025-03-20 12:00:00|8089.9|8088.9|8091.4|8090.4|8099.2|8098.2|8078.2|8077.2|3378
1742475600000|2025-03-20 13:00:00|8091.2|8090.2|8100.4|8099.4|8102.7|8101.7|8072.9|8071.9|3548
1742479200000|2025-03-20 14:00:00|8099.9|8098.9|8110.9|8109.9|8115.7|8114.7|8099.7|8098.7|3339
1742482800000|2025-03-20 15:00:00|8111.2|8110.2|8098.9|8097.9|8113.7|8112.7|8081.7|8080.7|4157
1742486400000|2025-03-20 16:00:00|8097.4|8096.4|8082.4|8080.4|8109.2|8108.2|8081.9|8079.9|8053
1742490000000|2025-03-20 17:00:00|8082.2|8080.2|8083.7|8081.7|8097.9|8095.9|8070.9|8068.9|1302
1742493600000|2025-03-20 18:00:00|8083.4|8081.4|8077.7|8075.7|8088.9|8086.9|8070.7|8068.7|836
1742497200000|2025-03-20 19:00:00|8078.2|8076.2|8090.4|8088.4|8097.2|8095.2|8077.7|8075.7|643
1742500800000|2025-03-20 20:00:00|8090.7|8088.7|8088.2|8086.2|8095.2|8093.2|8084.9|8082.9|175
1742504400000|2025-03-20 21:00:00|8086.5|8082.5|8088.3|8084.3|8090.4|8086.4|8086.5|8082.5|0
1742508000000|2025-03-20 22:00:00|8088.2|8084.2|8088.5|8084.5|8093.1|8089.1|8086.4|8082.4|0
1742511600000|2025-03-20 23:00:00|8088.2|8084.2|8087.1|8083.1|8088.8|8084.8|8078.9|8074.9|0
1742515200000|2025-03-21 00:00:00|8086.8|8082.8|8087.4|8084.4|8098.1|8095.1|8085.4|8081.4|0
1742518800000|2025-03-21 01:00:00|8086.1|8083.1|8092.8|8089.8|8092.8|8089.8|8084.8|8081.8|0
1742522400000|2025-03-21 02:00:00|8091.5|8088.5|8083.6|8080.6|8094.1|8091.1|8082.3|8079.3|0
1742526000000|2025-03-21 03:00:00|8082.9|8079.9|8074.2|8071.2|8083.6|8080.6|8072.8|8069.8|0
1742529600000|2025-03-21 04:00:00|8074.3|8071.3|8073.2|8070.2|8077.3|8074.3|8070.5|8067.5|0
1742533200000|2025-03-21 05:00:00|8073.1|8070.1|8059.8|8056.8|8073.3|8070.3|8054.1|8051.1|0
1742536800000|2025-03-21 06:00:00|8058.5|8055.5|8080.2|8077.2|8081.2|8078.2|8053.2|8050.2|0
1742540400000|2025-03-21 07:00:00|8080.1|8077.1|8062.5|8060.5|8089|8087|8051.5|8049.5|1246
1742544000000|2025-03-21 08:00:00|8062|8061|8050.7|8049.7|8076.3|8075.3|8027.5|8026.5|8561
1742547600000|2025-03-21 09:00:00|8050.2|8049.2|8035.7|8034.7|8054.7|8053.7|8023.5|8022.5|3500
1742551200000|2025-03-21 10:00:00|8036.7|8035.7|8055.2|8054.2|8065.2|8064.2|8034.7|8033.7|4470
1742554800000|2025-03-21 11:00:00|8055.5|8054.5|8032.2|8031.2|8058.2|8057.2|8027|8026|1904
1742558400000|2025-03-21 12:00:00|8032.5|8031.5|8023.9|8022.9|8049.2|8048.2|8023.2|8022.2|2021
1742562000000|2025-03-21 13:00:00|8023.7|8022.7|8026.9|8025.9|8039.9|8038.9|8009.7|8008.7|3064
1742565600000|2025-03-21 14:00:00|8028.9|8027.9|8044.2|8043.2|8044.9|8043.9|8008.9|8007.9|4653
1742569200000|2025-03-21 15:00:00|8046.7|8045.7|8031.9|8030.9|8050.4|8049.4|8021.9|8020.9|3632
1742572800000|2025-03-21 16:00:00|8031.4|8030.4|8039.7|8037.7|8050.7|8049.7|8021|8019|8565
1742576400000|2025-03-21 17:00:00|8039.5|8037.5|8036.7|8034.7|8048.7|8046.7|8029.7|8027.7|976
1742580000000|2025-03-21 18:00:00|8037|8035|8030.7|8028.7|8041|8039|8027.5|8025.5|741
1742583600000|2025-03-21 19:00:00|8031|8029|8038|8036|8038.5|8036.5|8024.7|8022.7|909
1742587200000|2025-03-21 20:00:00|8037.5|8035.5|8042.2|8040.2|8045.5|8043.5|8035.7|8033.7|269
1742590800000|2025-03-21 21:00:00|8032.2|8030.2|8032.2|8030.2|8032.2|8030.2|8032.2|8030.2|0
1742767200000|2025-03-23 22:00:00|8066.1|8062.1|8051.3|8047.3|8068.2|8064.2|8051.1|8047.1|0
1742770800000|2025-03-23 23:00:00|8051.2|8047.2|8061.1|8057.1|8061.6|8057.6|8049.6|8045.6|0
1742774400000|2025-03-24 00:00:00|8061.5|8057.5|8067.2|8064.2|8068.5|8065.5|8055.4|8052.4|0
1742778000000|2025-03-24 01:00:00|8065.9|8062.9|8059.9|8056.9|8065.9|8062.9|8053.9|8050.9|0
1742781600000|2025-03-24 02:00:00|8060.5|8057.5|8061.8|8058.8|8067|8064|8057.8|8054.8|0
1742785200000|2025-03-24 03:00:00|8062.5|8059.5|8059.1|8056.1|8063.2|8060.2|8057.8|8054.8|0
1742788800000|2025-03-24 04:00:00|8057.8|8054.8|8056.6|8053.6|8059.1|8056.1|8054.1|8051.1|0
1742792400000|2025-03-24 05:00:00|8057.2|8054.2|8060.7|8057.7|8063.9|8060.9|8057.2|8054.2|0
1742796000000|2025-03-24 06:00:00|8061.3|8058.3|8078.1|8075.1|8080.7|8077.7|8059.3|8056.3|0
1742799600000|2025-03-24 07:00:00|8078.6|8074.6|8105.3|8103.3|8114.3|8112.3|8078.6|8074.6|1362
1742803200000|2025-03-24 08:00:00|8104.8|8103.8|8084.1|8083.1|8116.6|8115.6|8073.1|8072.1|4969
1742806800000|2025-03-24 09:00:00|8083.8|8082.8|8037.1|8036.1|8089.1|8088.1|8036.6|8035.6|3266
1742810400000|2025-03-24 10:00:00|8036.3|8035.3|8067.8|8066.8|8070.8|8069.8|8031.1|8030.1|2314
1742814000000|2025-03-24 11:00:00|8067.3|8066.3|8042.3|8041.3|8069.6|8068.6|8041.1|8040.1|1695
1742817600000|2025-03-24 12:00:00|8039.8|8038.8|8014.9|8013.9|8044.8|8043.8|8013.7|8012.7|2364
1742821200000|2025-03-24 13:00:00|8015.2|8014.2|8033.4|8032.4|8038.9|8037.9|8001.9|8000.9|2881
1742824800000|2025-03-24 14:00:00|8033.9|8032.9|8036.2|8035.2|8056.4|8055.4|8028.4|8027.4|3031
1742828400000|2025-03-24 15:00:00|8037.9|8036.9|8027.1|8026.1|8041.4|8040.4|8014.1|8013.1|2592
1742832000000|2025-03-24 16:00:00|8027.6|8026.6|8025.6|8023.6|8032.4|8031.4|8019.1|8017.1|6304
1742835600000|2025-03-24 17:00:00|8025.9|8023.9|8024.4|8022.4|8027.9|8025.9|8016.9|8014.9|880
1742839200000|2025-03-24 18:00:00|8024.6|8022.6|8033.1|8031.1|8035.6|8033.6|8013.1|8011.1|808
1742842800000|2025-03-24 19:00:00|8032.6|8030.6|8046.4|8044.4|8050.9|8048.9|8031.6|8029.6|907
1742846400000|2025-03-24 20:00:00|8046.6|8044.6|8040.4|8038.4|8047.6|8045.6|8034.6|8032.6|119
1742850000000|2025-03-24 21:00:00|8040.6|8038.6|8042.1|8038.1|8042.1|8038.6|8040.6|8036.8|0
1742853600000|2025-03-24 22:00:00|8041.8|8037.8|8038.9|8034.9|8043.2|8039.2|8037.8|8033.8|0
1742857200000|2025-03-24 23:00:00|8038.6|8034.6|8040.1|8036.1|8042.6|8038.6|8037.8|8033.8|0
1742860800000|2025-03-25 00:00:00|8040.3|8036.3|8052.6|8049.6|8053.9|8050.9|8032.7|8029.7|0
1742864400000|2025-03-25 01:00:00|8053.3|8050.3|8034.3|8031.3|8053.3|8050.3|8033|8030|0
1742868000000|2025-03-25 02:00:00|8032.4|8029.4|8014.3|8011.3|8032.4|8029.4|8009.4|8006.4|0
1742871600000|2025-03-25 03:00:00|8015.6|8012.6|8013.5|8010.5|8018.4|8015.4|8009.9|8006.9|0
1742875200000|2025-03-25 04:00:00|8013.6|8010.6|8011|8008|8017.5|8014.5|8009.7|8006.7|0
1742878800000|2025-03-25 05:00:00|8009.7|8006.7|8013.9|8010.9|8019.8|8016.8|8009.7|8006.7|0
1742882400000|2025-03-25 06:00:00|8015.2|8012.2|8030.5|8027.5|8030.5|8027.5|8012.6|8009.6|0
1742886000000|2025-03-25 07:00:00|8031.1|8028.1|8039.4|8037.4|8053.4|8051.4|8027.6|8025.6|1046
1742889600000|2025-03-25 08:00:00|8038.9|8037.9|8084.6|8083.6|8098.1|8097.1|8038.9|8037.9|6064
1742893200000|2025-03-25 09:00:00|8085.1|8084.1|8090.3|8089.3|8092.3|8091.3|8067.8|8066.8|2740
1742896800000|2025-03-25 10:00:00|8090.1|8089.1|8116.1|8115.1|8120.6|8119.6|8082.3|8081.3|3270
1742900400000|2025-03-25 11:00:00|8115.6|8114.6|8137.6|8136.6|8139.3|8138.3|8112.8|8111.8|2651
1742904000000|2025-03-25 12:00:00|8138.3|8137.3|8125.9|8124.9|8143.6|8142.6|8120.1|8119.1|2082
1742907600000|2025-03-25 13:00:00|8126.1|8125.1|8105.1|8104.1|8126.9|8125.9|8103.1|8102.1|2458
1742911200000|2025-03-25 14:00:00|8104.9|8103.9|8099.9|8098.9|8107.4|8106.4|8089.6|8088.6|2785
1742914800000|2025-03-25 15:00:00|8100.1|8099.1|8093.7|8092.7|8105.4|8104.4|8084|8083|2909
1742918400000|2025-03-25 16:00:00|8093.5|8092.5|8107.2|8105.2|8112|8111|8092.7|8091.7|5044
1742922000000|2025-03-25 17:00:00|8107.5|8105.5|8101.7|8099.7|8116.2|8114.2|8101.5|8099.5|536
1742925600000|2025-03-25 18:00:00|8102|8100|8103.7|8101.7|8106|8104|8096.5|8094.5|602
1742929200000|2025-03-25 19:00:00|8103|8101|8115|8113|8118.5|8116.5|8103|8101|1021
1742932800000|2025-03-25 20:00:00|8114.7|8112.7|8116.2|8114.2|8116.5|8114.5|8112.2|8110.2|132
1742936400000|2025-03-25 21:00:00|8109|8107|8117.8|8113.8|8119.4|8115.4|8109|8107|0
1742940000000|2025-03-25 22:00:00|8117.7|8113.7|8116.7|8112.7|8121.2|8117.2|8115.5|8111.5|0
1742943600000|2025-03-25 23:00:00|8117|8113|8119.4|8115.4|8121.4|8117.4|8116.7|8112.7|0
1742947200000|2025-03-26 00:00:00|8119.2|8115.2|8114.4|8111.4|8120.9|8117.9|8113|8110|0
1742950800000|2025-03-26 01:00:00|8114.3|8111.3|8112.8|8109.8|8119.5|8116.5|8110.3|8107.3|0
1742954400000|2025-03-26 02:00:00|8112.9|8109.9|8112.7|8109.7|8115.4|8112.4|8106|8103|0
1742958000000|2025-03-26 03:00:00|8112.6|8109.6|8111.3|8108.3|8112.7|8109.7|8107.3|8104.3|0
1742961600000|2025-03-26 04:00:00|8112.6|8109.6|8114|8111|8114|8111|8108.7|8105.7|0
1742965200000|2025-03-26 05:00:00|8113.9|8110.9|8105.1|8102.1|8116.6|8113.6|8105.1|8102.1|0
1742968800000|2025-03-26 06:00:00|8104.4|8101.4|8106.1|8103.1|8109.4|8106.4|8099.9|8096.9|0
1742972400000|2025-03-26 07:00:00|8105.5|8102.5|8119.7|8117.7|8135.5|8133.5|8105.5|8102|924
1742976000000|2025-03-26 08:00:00|8119.2|8118.2|8055.2|8054.2|8129.2|8128.2|8053.7|8052.7|6074
1742979600000|2025-03-26 09:00:00|8055.5|8054.5|8035.2|8034.2|8061|8060|8033.5|8032.5|3835
1742983200000|2025-03-26 10:00:00|8035|8034|8064.2|8063.2|8065.2|8064.2|8031|8030|2727
1742986800000|2025-03-26 11:00:00|8064.5|8063.5|8057.5|8056.5|8071.2|8070.2|8050|8049|1343
1742990400000|2025-03-26 12:00:00|8057.7|8056.7|8059.5|8058.5|8069.5|8068.5|8046.7|8045.7|1298
1742994000000|2025-03-26 13:00:00|8059.2|8058.2|8030.2|8029.2|8063.7|8062.7|8023.7|8022.7|3084
1742997600000|2025-03-26 14:00:00|8029.2|8028.2|8076|8075|8076.7|8075.7|8028.7|8027.7|3596
1743001200000|2025-03-26 15:00:00|8076.5|8075.5|8046.7|8045.7|8079.5|8078.5|8041.7|8040.7|3246
1743004800000|2025-03-26 16:00:00|8046.5|8045.5|8020.2|8018.2|8047.5|8046.5|8016.7|8014.7|6048
1743008400000|2025-03-26 17:00:00|8020.5|8018.5|7992.2|7990.2|8028.2|8026.2|7985|7983|1780
1743012000000|2025-03-26 18:00:00|7992.5|7990.5|7980.2|7978.2|8003|8001|7978.2|7976.2|849
1743015600000|2025-03-26 19:00:00|7981.2|7979.2|7997.7|7995.7|8003.7|8001.7|7979.2|7977.2|818
1743019200000|2025-03-26 20:00:00|7997.5|7995.5|7994.7|7992.7|8000|7998|7993|7991|216
1743022800000|2025-03-26 21:00:00|7995.9|7991.9|7986.9|7982.9|7997.1|7993.1|7986|7982|0
1743026400000|2025-03-26 22:00:00|7986.5|7982.5|7980.7|7976.7|7994|7990|7972.6|7968.6|0
1743030000000|2025-03-26 23:00:00|7980.9|7976.9|7989.4|7985.4|7989.8|7985.8|7978.9|7974.9|0
1743033600000|2025-03-27 00:00:00|7989.1|7985.1|7984.4|7981.4|7993.7|7989.7|7974.9|7971.4|0
1743037200000|2025-03-27 01:00:00|7984.5|7981.5|7982|7979|7989.8|7986.8|7976.7|7973.7|0
1743040800000|2025-03-27 02:00:00|7983.3|7980.3|7988.8|7985.8|7990.1|7987.1|7982.6|7979.6|0
1743044400000|2025-03-27 03:00:00|7987.5|7984.5|7992.9|7989.9|7994.3|7991.3|7985.5|7982.5|0
1743048000000|2025-03-27 04:00:00|7993|7990|7997.2|7994.2|7998.5|7995.5|7992.9|7989.9|0
1743051600000|2025-03-27 05:00:00|7995.8|7992.8|7983.8|7980.8|7997.3|7994.3|7983.8|7980.8|0
1743055200000|2025-03-27 06:00:00|7984.2|7981.2|7981.5|7978.5|7988.5|7985.5|7972.3|7969.3|0
1743058800000|2025-03-27 07:00:00|7982|7978|7960.8|7958.8|7989.6|7987.6|7951.6|7949.6|1472
1743062400000|2025-03-27 08:00:00|7960.3|7959.3|7985.3|7984.3|7986.8|7985.8|7923.8|7922.8|7899
1743066000000|2025-03-27 09:00:00|7986.3|7985.3|8003.8|8002.8|8005.3|8004.3|7968.8|7967.8|2400
1743069600000|2025-03-27 10:00:00|8004.1|8003.1|7997.8|7996.8|8015.3|8014.3|7991.3|7990.3|1791
1743073200000|2025-03-27 11:00:00|7998.1|7997.1|7982.8|7981.8|8004.8|8003.8|7981.3|7980.3|1446
1743076800000|2025-03-27 12:00:00|7984.3|7983.3|7972.3|7971.3|7993.3|7992.3|7970.3|7969.3|1598
1743080400000|2025-03-27 13:00:00|7972.6|7971.6|7998.6|7997.6|8003.8|8002.8|7967.1|7966.1|3643
1743084000000|2025-03-27 14:00:00|7998.8|7997.8|8001.6|8000.6|8006.3|8005.3|7987.6|7986.6|2612
1743087600000|2025-03-27 15:00:00|8003.1|8002.1|7980.8|7979.8|8013.6|8012.6|7979.3|7978.3|2569
1743091200000|2025-03-27 16:00:00|7980.6|7979.6|7969.8|7967.8|7988.8|7987.8|7968.8|7966.8|5596
1743094800000|2025-03-27 17:00:00|7969.6|7967.6|7979.1|7977.1|7983.3|7981.3|7966.6|7964.6|1401
1743098400000|2025-03-27 18:00:00|7978.8|7976.8|7981.1|7979.1|7992.6|7990.6|7976.8|7974.8|461
1743102000000|2025-03-27 19:00:00|7981.6|7979.6|7981.3|7979.3|7999.3|7997.3|7980.8|7978.8|830
1743105600000|2025-03-27 20:00:00|7981.1|7979.1|7984.3|7982.3|7987.6|7985.6|7980.6|7978.6|130
1743109200000|2025-03-27 21:00:00|7984.1|7982.1|7984.6|7980.6|7986.4|7982.4|7983.9|7979.9|0
1743112800000|2025-03-27 22:00:00|7984.9|7980.9|7984|7980|7988.3|7984.3|7983.1|7979.1|0
1743116400000|2025-03-27 23:00:00|7984.1|7980.1|7980.4|7976.4|7985.2|7981.2|7976.3|7972.3|0
1743120000000|2025-03-28 00:00:00|7981.2|7977.2|7982.7|7979.7|7985.4|7982.4|7971.1|7967.1|0
1743123600000|2025-03-28 01:00:00|7984|7981|7976.2|7973.2|7990.1|7987.1|7976.2|7973.2|0
1743127200000|2025-03-28 02:00:00|7974.9|7971.9|7973.9|7970.9|7978.4|7975.4|7973.9|7970.9|0
1743130800000|2025-03-28 03:00:00|7973.8|7970.8|7971.8|7968.8|7977.2|7974.2|7967.7|7964.7|0
1743134400000|2025-03-28 04:00:00|7971.7|7968.7|7970.8|7967.8|7972|7969|7967.7|7964.7|0
1743138000000|2025-03-28 05:00:00|7970.1|7967.1|7966.7|7963.7|7975.4|7972.4|7963.8|7960.8|0
1743141600000|2025-03-28 06:00:00|7966.6|7963.6|7948.7|7945.7|7980|7977|7947.4|7944.4|0
1743145200000|2025-03-28 07:00:00|7948.8|7945.8|7939.1|7937.1|7961.6|7959.6|7938.1|7936.1|1172
1743148800000|2025-03-28 08:00:00|7939.3|7937.3|7968.3|7967.3|7972.8|7971.8|7938.8|7937.3|5552
1743152400000|2025-03-28 09:00:00|7968.8|7967.8|7928.1|7927.1|7975.6|7974.6|7919.3|7918.3|3267
1743156000000|2025-03-28 10:00:00|7928.3|7927.3|7938.3|7937.3|7961.8|7960.8|7924.6|7923.6|2781
1743159600000|2025-03-28 11:00:00|7939.1|7938.1|7955.1|7954.1|7960.1|7959.1|7933.6|7932.6|1630
1743163200000|2025-03-28 12:00:00|7955.3|7954.3|7926.3|7925.3|7960.3|7959.3|7921.3|7920.3|3554
1743166800000|2025-03-28 13:00:00|7926.8|7925.8|7920.6|7919.6|7952.1|7951.1|7914.3|7913.3|4002
1743170400000|2025-03-28 14:00:00|7920.3|7919.3|7901.8|7900.8|7925.8|7924.8|7895.3|7894.3|3666
1743174000000|2025-03-28 15:00:00|7901.6|7900.6|7919.1|7918.1|7936.8|7935.8|7892.8|7891.8|5276
1743177600000|2025-03-28 16:00:00|7918.8|7917.8|7911.6|7909.6|7930.6|7929.6|7908.6|7907.3|6163
1743181200000|2025-03-28 17:00:00|7911.1|7909.1|7913.8|7911.8|7913.8|7911.8|7900.1|7898.1|816
1743184800000|2025-03-28 18:00:00|7914.1|7912.1|7909.8|7907.8|7918.6|7916.6|7904.1|7902.1|591
1743188400000|2025-03-28 19:00:00|7910.1|7908.1|7909.8|7907.8|7913.6|7911.6|7900.6|7898.6|600
1743192000000|2025-03-28 20:00:00|7910.1|7908.1|7902.3|7900.3|7910.6|7908.6|7896.1|7894.1|199
1743195600000|2025-03-28 21:00:00|7902.1|7900.1|7903.1|7899.1|7903.1|7900.1|7902.1|7899.1|0
1743372000000|2025-03-30 22:00:00|7886.4|7882.4|7896.3|7892.3|7897.5|7893.5|7880.7|7876.7|0
1743375600000|2025-03-30 23:00:00|7896.4|7892.4|7894.5|7890.5|7896.4|7892.4|7883.3|7879.3|0
1743379200000|2025-03-31 00:00:00|7894.1|7890.1|7859.9|7856.9|7895.1|7891.1|7851.2|7848.2|0
1743382800000|2025-03-31 01:00:00|7860|7857|7867.1|7864.1|7873.9|7870.9|7859.3|7856.3|0
1743386400000|2025-03-31 02:00:00|7865.8|7862.8|7863.3|7860.3|7867.5|7864.5|7857.2|7854.2|0
1743390000000|2025-03-31 03:00:00|7863.4|7860.4|7858.2|7855.2|7863.5|7860.5|7855.5|7852.5|0
1743393600000|2025-03-31 04:00:00|7856.9|7853.9|7857.6|7854.6|7869.1|7866.1|7856|7853|0
1743397200000|2025-03-31 05:00:00|7856.3|7853.3|7839.4|7836.4|7859|7856|7839.4|7836.4|0
1743400800000|2025-03-31 06:00:00|7838.1|7835.1|7843.1|7841.1|7852.6|7850.6|7827.1|7825.1|1478
1743404400000|2025-03-31 07:00:00|7842.6|7841.6|7844.6|7843.6|7851.3|7850.3|7809.1|7808.1|8422
1743408000000|2025-03-31 08:00:00|7844.8|7843.8|7824.8|7823.8|7854.1|7853.1|7806.6|7805.6|3901
1743411600000|2025-03-31 09:00:00|7824.6|7823.6|7797.6|7796.6|7825.8|7824.8|7792.1|7791.1|3645
1743415200000|2025-03-31 10:00:00|7797.3|7796.3|7757.8|7756.8|7804.1|7803.1|7756.1|7755.1|4886
1743418800000|2025-03-31 11:00:00|7759.8|7758.8|7765.8|7764.8|7773.6|7772.6|7752.3|7751.3|2850
1743422400000|2025-03-31 12:00:00|7765.6|7764.6|7779.6|7778.6|7782.1|7781.1|7751.1|7750.1|2863
1743426000000|2025-03-31 13:00:00|7779.8|7778.8|7794.3|7793.3|7798.8|7797.8|7767.1|7766.1|3758
1743429600000|2025-03-31 14:00:00|7794.8|7793.8|7780.3|7779.3|7801.8|7800.8|7772.8|7771.8|4748
1743433200000|2025-03-31 15:00:00|7780.1|7779.1|7789.8|7787.8|7797.3|7796.3|7780.1|7779.1|10328
1743436800000|2025-03-31 16:00:00|7790.6|7788.6|7791.1|7789.1|7802.3|7800.3|7773.8|7771.8|3145
1743440400000|2025-03-31 17:00:00|7790.8|7788.8|7786.8|7784.8|7805.8|7803.8|7784.8|7782.8|952
1743444000000|2025-03-31 18:00:00|7787.6|7785.6|7807.6|7805.6|7814.8|7812.8|7786.3|7784.3|967
1743447600000|2025-03-31 19:00:00|7807.8|7805.8|7820.1|7818.1|7833.6|7831.6|7807.3|7805.3|1784
1743451200000|2025-03-31 20:00:00|7821|7817|7811.6|7807.6|7823.9|7819.9|7807.6|7803.6|0
1743454800000|2025-03-31 21:00:00|7811.7|7807.7|7812.5|7808.5|7813.1|7809.1|7811.7|7807.7|0
1743458400000|2025-03-31 22:00:00|7812.4|7808.4|7804.8|7800.8|7812.9|7808.9|7791.5|7787.5|0
1743462000000|2025-03-31 23:00:00|7804.6|7800.6|7802.7|7798.7|7813|7809|7797.4|7793.4|0
1743465600000|2025-04-01 00:00:00|7802.6|7798.6|7801.5|7798.5|7814.8|7811.8|7794.7|7791.7|0
1743469200000|2025-04-01 01:00:00|7800.1|7797.1|7806.8|7803.8|7813.4|7810.4|7797.5|7794.5|0
1743472800000|2025-04-01 02:00:00|7805.5|7802.5|7811.1|7808.1|7816.2|7813.2|7805.4|7802.4|0
1743476400000|2025-04-01 03:00:00|7811.7|7808.7|7807.1|7804.1|7814.9|7811.9|7805.8|7802.8|0
1743480000000|2025-04-01 04:00:00|7807|7804|7807|7804|7808.3|7805.3|7796.4|7793.4|0
1743483600000|2025-04-01 05:00:00|7806.9|7803.9|7807.9|7804.9|7819|7816|7804.3|7801.3|0
1743487200000|2025-04-01 06:00:00|7809.2|7806.2|7847.1|7845.1|7849.8|7847.8|7807|7803|1970
1743490800000|2025-04-01 07:00:00|7846.6|7845.6|7827.1|7826.1|7862.3|7861.3|7811.8|7810.8|8648
1743494400000|2025-04-01 08:00:00|7826.8|7825.8|7860.6|7859.6|7862.8|7861.8|7819.3|7818.3|3296
1743498000000|2025-04-01 09:00:00|7860.8|7859.8|7874.3|7873.3|7883.6|7882.6|7860.8|7859.8|3280
1743501600000|2025-04-01 10:00:00|7874.6|7873.6|7846.8|7845.8|7876.1|7875.1|7831.3|7830.3|3292
1743505200000|2025-04-01 11:00:00|7847.8|7846.8|7849.6|7848.6|7850.6|7849.6|7822.3|7821.3|2138
1743508800000|2025-04-01 12:00:00|7849.8|7848.8|7853.3|7852.3|7864.1|7863.1|7843.8|7842.8|2249
1743512400000|2025-04-01 13:00:00|7854.1|7853.1|7842.8|7841.8|7866.8|7865.8|7829.8|7828.8|3862
1743516000000|2025-04-01 14:00:00|7838.1|7837.1|7861.8|7860.8|7863.6|7862.6|7819.8|7818.8|4485
1743519600000|2025-04-01 15:00:00|7861.1|7860.1|7877.3|7875.3|7882.6|7881.6|7858.6|7857.6|8945
1743523200000|2025-04-01 16:00:00|7876.8|7874.8|7861.8|7859.8|7889.8|7887.8|7849.6|7847.6|1916
1743526800000|2025-04-01 17:00:00|7861.6|7859.6|7853.8|7851.8|7866.3|7864.3|7853.3|7851.3|872
1743530400000|2025-04-01 18:00:00|7853.6|7851.6|7844.1|7842.1|7855.3|7853.3|7833.8|7831.8|830
1743534000000|2025-04-01 19:00:00|7843.1|7841.1|7874.8|7872.8|7876.6|7874.6|7842.6|7840.6|1387
1743537600000|2025-04-01 20:00:00|7876.5|7872.5|7873|7869|7879.5|7875.5|7866.4|7862.4|0
1743541200000|2025-04-01 21:00:00|7873.4|7869.4|7874.8|7870.8|7876.2|7872.2|7872.3|7868.3|0
1743544800000|2025-04-01 22:00:00|7873.6|7869.6|7883.6|7879.6|7895.8|7891.8|7873.2|7869.2|0
1743548400000|2025-04-01 23:00:00|7883.4|7879.4|7883.1|7879.1|7888.2|7884.2|7880.6|7876.6|0
1743552000000|2025-04-02 00:00:00|7883.5|7879.5|7862.8|7859.8|7883.6|7879.6|7860.1|7857.1|0
1743555600000|2025-04-02 01:00:00|7862.6|7859.6|7870.8|7867.8|7872.8|7869.8|7861.3|7858.3|0
1743559200000|2025-04-02 02:00:00|7872.2|7869.2|7870.7|7867.7|7877.3|7874.3|7866.8|7863.8|0
1743562800000|2025-04-02 03:00:00|7870.8|7867.8|7869.3|7866.3|7870.8|7867.8|7864|7861|0
1743566400000|2025-04-02 04:00:00|7868|7865|7868.8|7865.8|7870|7867|7865.4|7862.4|0
1743570000000|2025-04-02 05:00:00|7869.5|7866.5|7864|7861|7873.4|7870.4|7861.4|7858.4|0
1743573600000|2025-04-02 06:00:00|7862.1|7859.1|7845.1|7843.1|7864.4|7862.4|7845.1|7843.1|1445
1743577200000|2025-04-02 07:00:00|7844.6|7842.6|7829.6|7828.6|7859.9|7858.9|7818.1|7817.1|6575
1743580800000|2025-04-02 08:00:00|7830.6|7829.6|7842.4|7841.4|7850.1|7849.1|7807.6|7806.6|3279
1743584400000|2025-04-02 09:00:00|7842.1|7841.1|7839.6|7838.6|7851.9|7850.9|7833.6|7832.6|1728
1743588000000|2025-04-02 10:00:00|7839.9|7838.9|7821.1|7820.1|7840.6|7839.6|7817.6|7816.6|2218
1743591600000|2025-04-02 11:00:00|7823.1|7822.1|7816.1|7815.1|7835.6|7834.6|7810.6|7809.6|1586
1743595200000|2025-04-02 12:00:00|7816.6|7815.6|7812.4|7811.4|7819.1|7818.1|7791.1|7790.1|2582
1743598800000|2025-04-02 13:00:00|7812.6|7811.6|7814.6|7813.6|7826.4|7825.4|7802.4|7801.4|4951
1743602400000|2025-04-02 14:00:00|7814.1|7813.1|7846.1|7845.1|7849.4|7848.4|7812.6|7811.6|4354
1743606000000|2025-04-02 15:00:00|7845.6|7844.6|7840.6|7838.6|7863.9|7861.9|7834.4|7832.4|5614
1743609600000|2025-04-02 16:00:00|7840.1|7838.1|7859.6|7857.6|7865.6|7863.6|7839.6|7837.6|963
1743613200000|2025-04-02 17:00:00|7859.9|7857.9|7849.1|7847.1|7875.1|7873.1|7838.4|7836.4|639
1743616800000|2025-04-02 18:00:00|7848.4|7846.4|7829.1|7827.1|7854.1|7852.1|7825.1|7823.1|672
1743620400000|2025-04-02 19:00:00|7829.6|7827.6|7864.1|7862.1|7870.4|7868.4|7829.6|7827.6|950
1743624000000|2025-04-02 20:00:00|7864.4|7860.4|7716.7|7712.7|7944.7|7940.7|7676.9|7672.9|0
1743627600000|2025-04-02 21:00:00|7716.8|7712.8|7668.2|7664.2|7718.4|7714.4|7662.6|7658.6|0
1743631200000|2025-04-02 22:00:00|7668.1|7664.1|7658.5|7654.5|7674.8|7670.8|7579.9|7575.9|0
1743634800000|2025-04-02 23:00:00|7658|7654|7635.1|7631.1|7658.5|7654.5|7617.5|7613.5|0
1743638400000|2025-04-03 00:00:00|7635.4|7631.4|7682|7679|7755.4|7752.4|7635.4|7631.4|0
1743642000000|2025-04-03 01:00:00|7682.7|7679.7|7711.4|7708.4|7725.1|7722.1|7679.2|7676.2|0
1743645600000|2025-04-03 02:00:00|7712.9|7709.9|7729.9|7726.9|7735.7|7732.7|7709.9|7706.9|0
1743649200000|2025-04-03 03:00:00|7721.1|7718.1|7714.5|7711.5|7730.1|7727.1|7706|7703|0
1743652800000|2025-04-03 04:00:00|7714.4|7711.4|7714.9|7711.9|7738.7|7735.7|7710.5|7707.5|0
1743656400000|2025-04-03 05:00:00|7715.6|7712.6|7674.7|7671.7|7725.9|7722.9|7674.5|7671.5|0
1743660000000|2025-04-03 06:00:00|7676.2|7673.2|7697|7695|7743.2|7741.2|7676.2|7673.2|2937
1743663600000|2025-04-03 07:00:00|7696.5|7695.5|7717.2|7716.2|7725.7|7724.7|7674|7673|11565
1743667200000|2025-04-03 08:00:00|7718.2|7717.2|7732.7|7731.7|7740.7|7739.7|7707.7|7706.7|5715
1743670800000|2025-04-03 09:00:00|7732.2|7731.2|7667.6|7666.6|7734|7733|7663.9|7662.9|4987
1743674400000|2025-04-03 10:00:00|7667.4|7666.4|7646.1|7645.1|7681.9|7680.9|7635.4|7634.4|7653
1743678000000|2025-04-03 11:00:00|7647.6|7646.6|7631.6|7630.6|7654.6|7653.6|7615.1|7614.1|4736
1743681600000|2025-04-03 12:00:00|7631.1|7630.1|7619.1|7618.1|7656.1|7655.1|7613.6|7612.6|3802
1743685200000|2025-04-03 13:00:00|7618.4|7617.4|7619.4|7618.4|7632.6|7631.6|7596.1|7595.1|4807
1743688800000|2025-04-03 14:00:00|7616.9|7615.9|7592.1|7591.1|7622.9|7621.9|7589.6|7588.6|5977
1743692400000|2025-04-03 15:00:00|7591.9|7590.9|7618.9|7616.9|7622.1|7620.1|7581.4|7580.4|10154
1743696000000|2025-04-03 16:00:00|7618.4|7616.4|7628.1|7626.1|7653.1|7651.1|7618.1|7616.1|1440
1743699600000|2025-04-03 17:00:00|7628.9|7626.9|7624.1|7622.1|7640.4|7638.4|7615.4|7613.4|500
1743703200000|2025-04-03 18:00:00|7623.4|7621.4|7622.6|7620.6|7632.4|7630.4|7612.4|7610.4|762
1743706800000|2025-04-03 19:00:00|7622.1|7620.1|7589.6|7587.6|7625.6|7623.6|7582.4|7580.4|1191
1743710400000|2025-04-03 20:00:00|7589.3|7585.3|7578.8|7574.8|7595.8|7591.8|7572|7568|0
1743714000000|2025-04-03 21:00:00|7578.7|7574.7|7581.2|7577.2|7581.7|7577.7|7577.6|7573.6|0
1743717600000|2025-04-03 22:00:00|7581.3|7577.3|7578.6|7574.6|7590.3|7586.3|7566|7562|0
1743721200000|2025-04-03 23:00:00|7578.9|7574.9|7582|7578|7589.4|7585.4|7570.8|7566.8|0
1743724800000|2025-04-04 00:00:00|7582.3|7578.3|7585.1|7582.1|7597.1|7594.1|7578.3|7575.3|0
1743728400000|2025-04-04 01:00:00|7585.7|7582.7|7571.3|7568.3|7596.4|7593.4|7569.8|7566.8|0
1743732000000|2025-04-04 02:00:00|7572|7569|7568.9|7565.9|7587.4|7584.4|7567.2|7564.2|0
1743735600000|2025-04-04 03:00:00|7569.6|7566.6|7562.9|7559.9|7572.6|7569.6|7550.7|7547.7|0
1743739200000|2025-04-04 04:00:00|7561.5|7558.5|7549.1|7546.1|7566.5|7563.5|7545|7542|0
1743742800000|2025-04-04 05:00:00|7550.4|7547.4|7581.2|7578.2|7587.5|7584.5|7544.2|7541.2|0
1743746400000|2025-04-04 06:00:00|7581.7|7577.7|7544.1|7542.1|7592.1|7590.1|7540.4|7538.4|1567
1743750000000|2025-04-04 07:00:00|7543.6|7542.6|7499.6|7498.6|7552.6|7551.6|7492.1|7491.1|11344
1743753600000|2025-04-04 08:00:00|7499.4|7498.4|7479.6|7478.6|7511.4|7510.4|7459.9|7458.9|9130
1743757200000|2025-04-04 09:00:00|7482.6|7481.6|7440.1|7439.1|7488.9|7487.9|7427.6|7426.6|7668
1743760800000|2025-04-04 10:00:00|7441.6|7440.6|7277.8|7276.8|7451.1|7450.1|7266.8|7265.8|22129
1743764400000|2025-04-04 11:00:00|7277.5|7276.5|7321.3|7320.3|7334.6|7333.6|7228|7227|13222
1743768000000|2025-04-04 12:00:00|7320.8|7319.8|7324.1|7323.1|7358.3|7357.3|7287.8|7286.8|11704
1743771600000|2025-04-04 13:00:00|7326.1|7325.1|7305.3|7304.3|7388.8|7387.8|7288.3|7287.3|9394
1743775200000|2025-04-04 14:00:00|7304.8|7303.8|7256.3|7255.3|7306.8|7305.8|7217.3|7216.3|9811
1743778800000|2025-04-04 15:00:00|7255.8|7254.8|7264|7262|7335.8|7334.8|7246.5|7244.5|23610
1743782400000|2025-04-04 16:00:00|7264.5|7262.5|7245|7243|7301.3|7299.3|7231.8|7229.8|4419
1743786000000|2025-04-04 17:00:00|7245.8|7243.8|7282.8|7280.8|7288.5|7286.5|7227.3|7225.3|3460
1743789600000|2025-04-04 18:00:00|7283.5|7281.5|7230.8|7228.8|7291.5|7289.5|7212.3|7210.3|1469
1743793200000|2025-04-04 19:00:00|7231|7229|7210.5|7208.5|7267.5|7265.5|7210.3|7208.3|2127
1743796800000|2025-04-04 20:00:00|7222.4|7218.4|7203.6|7199.6|7222.9|7218.9|7181|7177|0
1743976800000|2025-04-06 22:00:00|7031|7027|6950.6|6946.6|7032|7028|6930.5|6926.5|0
1743980400000|2025-04-06 23:00:00|6950.5|6946.5|6971.9|6967.9|6987.8|6983.8|6908.4|6904.4|0
1743984000000|2025-04-07 00:00:00|6972.3|6968.3|7049.5|7046.5|7078.9|7075.9|6964.1|6960.1|0
1743987600000|2025-04-07 01:00:00|7046.9|7043.9|7120.9|7117.9|7157.5|7154.5|7046.8|7043.8|0
1743991200000|2025-04-07 02:00:00|7120.3|7117.3|7105.8|7102.8|7123.8|7120.8|7082.3|7079.3|0
1743994800000|2025-04-07 03:00:00|7107.2|7104.2|7082|7079|7107.2|7104.2|7047.9|7044.9|0
1743998400000|2025-04-07 04:00:00|7081.4|7078.4|7037|7034|7091.9|7088.9|7022.2|7019.2|0
1744002000000|2025-04-07 05:00:00|7037.7|7034.7|7040.5|7037.5|7099|7096|7017.6|7014.6|0
1744005600000|2025-04-07 06:00:00|7039.8|7036.8|6818.5|6816.5|7092.5|7090.5|6818.5|6816.5|3709
1744009200000|2025-04-07 07:00:00|6818|6817|6853.5|6852.5|6899.3|6898.3|6749.5|6748.5|19662
1744012800000|2025-04-07 08:00:00|6852.8|6851.8|6844.3|6843.3|6922|6921|6838.3|6837.3|13819
1744016400000|2025-04-07 09:00:00|6844.5|6843.5|6860.3|6859.3|6901.5|6900.5|6798.5|6797.5|9514
1744020000000|2025-04-07 10:00:00|6860|6859|6944.3|6943.3|7015.5|7014.5|6853.8|6852.8|11362
1744023600000|2025-04-07 11:00:00|6946.3|6945.3|6908.6|6907.6|7011.3|7010.3|6875.8|6874.8|8274
1744027200000|2025-04-07 12:00:00|6910.1|6909.1|7016.3|7015.3|7026.3|7025.3|6898.6|6897.6|10656
1744030800000|2025-04-07 13:00:00|7017.1|7016.1|6990.8|6989.8|7020.1|7019.1|6891.1|6890.1|11995
1744034400000|2025-04-07 14:00:00|6990.6|6989.6|7052.3|7048.3|7290|7289|6950.8|6949.8|20360
1744038000000|2025-04-07 15:00:00|7054|7050|6921.8|6917.8|7092.8|7088.8|6908.3|6904.3|22400
1744041600000|2025-04-07 16:00:00|6922|6918|6907.5|6903.5|6962.8|6958.8|6891|6887|2883
1744045200000|2025-04-07 17:00:00|6907.8|6903.8|7044.5|7040.5|7044.5|7040.5|6907.8|6903.8|2215
1744048800000|2025-04-07 18:00:00|7044.8|7040.8|6976.5|6972.5|7052.8|7048.8|6974|6970|1312
1744052400000|2025-04-07 19:00:00|6977|6973|6971.8|6967.8|7030.8|7026.8|6966.5|6962.5|1492
1744056000000|2025-04-07 20:00:00|6971|6967|6999.8|6993.8|7027.2|7021.2|6969.5|6963.5|0
1744059600000|2025-04-07 21:00:00|6999.9|6993.9|7007|7001|7008.4|7002.4|6999.2|6993.2|0
1744063200000|2025-04-07 22:00:00|7006.9|7000.9|7025.8|7019.8|7026|7020|7001.3|6995.3|0
1744066800000|2025-04-07 23:00:00|7026|7020|7030.5|7024.5|7038.5|7032.5|7022.8|7016.8|0
1744070400000|2025-04-08 00:00:00|7030.4|7024.4|7040.1|7035.1|7098.6|7093.6|7019.9|7013.9|0
1744074000000|2025-04-08 01:00:00|7040|7035|7137.5|7132.5|7140.1|7135.1|7018.1|7013.1|0
1744077600000|2025-04-08 02:00:00|7138.2|7133.2|7117.4|7112.4|7138.9|7133.9|7102.2|7097.2|0
1744081200000|2025-04-08 03:00:00|7116.7|7111.7|7078|7075|7116.7|7111.7|7062.1|7059.1|0
1744084800000|2025-04-08 04:00:00|7078.7|7075.7|7068.9|7065.9|7087.3|7084.3|7042.8|7039.8|0
1744088400000|2025-04-08 05:00:00|7068.3|7065.3|7090.9|7087.9|7099.5|7096.5|7042.9|7039.9|0
1744092000000|2025-04-08 06:00:00|7092.2|7089.2|7061.3|7059.3|7092.7|7089.2|7014.3|7012.3|1881
1744095600000|2025-04-08 07:00:00|7062.5|7061.5|7016|7015|7064|7063|6995.8|6994.8|14659
1744099200000|2025-04-08 08:00:00|7015.5|7014.5|7028.5|7027.5|7032.8|7031.8|6951.8|6950.8|8195
1744102800000|2025-04-08 09:00:00|7028.8|7027.8|6984.3|6983.3|7037|7036|6973|6972|6491
1744106400000|2025-04-08 10:00:00|6984.8|6983.8|7024|7023|7028.8|7027.8|6969.3|6968.3|4683
1744110000000|2025-04-08 11:00:00|7025.3|7024.3|7098.5|7097.5|7107|7106|7020.5|7019.5|6632
1744113600000|2025-04-08 12:00:00|7098.3|7097.3|7116.3|7115.3|7121.3|7120.3|7071.8|7070.8|6753
1744117200000|2025-04-08 13:00:00|7113.3|7112.3|7162.8|7161.8|7178.3|7177.3|7105.5|7104.5|9575
1744120800000|2025-04-08 14:00:00|7163|7162|7114|7113|7183|7182|7112.8|7111.8|8855
1744124400000|2025-04-08 15:00:00|7114.3|7113.3|7109.8|7107.8|7137.3|7135.3|7089|7087|10748
1744128000000|2025-04-08 16:00:00|7108.8|7106.8|7003.8|7001.8|7114.8|7112.8|7001|6999|2374
1744131600000|2025-04-08 17:00:00|7005.3|7003.3|6990.3|6988.3|7017|7015|6937|6935|2544
1744135200000|2025-04-08 18:00:00|6991|6989|6942|6940|6993.3|6991.3|6936.5|6934.5|1138
1744138800000|2025-04-08 19:00:00|6941.3|6939.3|6890.3|6888.3|6944.8|6942.8|6808.8|6806.8|2906
1744142400000|2025-04-08 20:00:00|6887.9|6883.9|6875.2|6871.2|6902|6898|6855.1|6851.1|0
1744146000000|2025-04-08 21:00:00|6875.5|6871.5|6874|6870|6879|6875|6872.4|6868.4|0
1744149600000|2025-04-08 22:00:00|6874.1|6870.1|6826.3|6822.3|6878.8|6874.8|6813.6|6809.6|0
1744153200000|2025-04-08 23:00:00|6840|6836|6823.9|6819.9|6840|6836|6790.9|6786.9|0
1744156800000|2025-04-09 00:00:00|6823.6|6819.6|6818.6|6815.6|6834|6831|6781.6|6778.6|0
1744160400000|2025-04-09 01:00:00|6817.9|6814.9|6878.7|6875.7|6880|6877|6799.6|6796.6|0
1744164000000|2025-04-09 02:00:00|6878|6875|6880.2|6877.2|6907.3|6904.3|6871.1|6868.1|0
1744167600000|2025-04-09 03:00:00|6880.9|6877.9|6842.2|6839.2|6895.8|6892.8|6834.2|6831.2|0
1744171200000|2025-04-09 04:00:00|6841.6|6838.6|6823.3|6820.3|6864.7|6861.7|6798.6|6795.6|0
1744174800000|2025-04-09 05:00:00|6825.9|6822.9|6846.5|6843.5|6848.4|6845.4|6789|6786|0
1744178400000|2025-04-09 06:00:00|6845.8|6842.8|6888.2|6886.2|6897.9|6895.9|6833.9|6831.9|2484
1744182000000|2025-04-09 07:00:00|6887.7|6886.7|6964.1|6963.1|7002.9|7001.9|6865.9|6864.9|14471
1744185600000|2025-04-09 08:00:00|6963.9|6962.9|6949.9|6948.9|6973.9|6972.9|6874.4|6873.4|5234
1744189200000|2025-04-09 09:00:00|6950.6|6949.6|6894.4|6893.4|6959.6|6958.6|6893.6|6892.6|3923
1744192800000|2025-04-09 10:00:00|6894.6|6893.6|6886.6|6885.6|6928.6|6927.6|6875.1|6874.1|4873
1744196400000|2025-04-09 11:00:00|6889.1|6888.1|6809.6|6808.6|6889.6|6888.6|6797.6|6796.6|8568
1744200000000|2025-04-09 12:00:00|6808.9|6807.9|6854.6|6853.6|6868.4|6867.4|6792.9|6791.9|4739
1744203600000|2025-04-09 13:00:00|6854.4|6853.4|6903.4|6902.4|6916.4|6915.4|6850.9|6849.9|8887
1744207200000|2025-04-09 14:00:00|6904.6|6903.6|6853.2|6852.2|6937.4|6936.4|6852.4|6851.4|6202
1744210800000|2025-04-09 15:00:00|6853.4|6852.4|6854.9|6852.9|6882.7|6880.7|6839.2|6837.2|14894
1744214400000|2025-04-09 16:00:00|6855.7|6853.7|6896.7|6894.7|6909.2|6907.2|6847.2|6845.2|1380
1744218000000|2025-04-09 17:00:00|6896.9|6894.9|7340.7|7336.7|7354.2|7350.2|6865.7|6863.7|5987
1744221600000|2025-04-09 18:00:00|7339.7|7335.7|7355.7|7349.7|7415.4|7409.4|7323.9|7317.9|3435
1744225200000|2025-04-09 19:00:00|7355.4|7349.4|7458.9|7452.9|7513.4|7507.4|7339.9|7333.9|3143
1744228800000|2025-04-09 20:00:00|7460.8|7452.8|7483.7|7475.7|7486.5|7478.5|7449|7441|0
1744232400000|2025-04-09 21:00:00|7484|7476|7470.2|7462.2|7486.3|7478.3|7468.9|7460.9|0
1744236000000|2025-04-09 22:00:00|7469.4|7461.4|7488.9|7480.9|7489|7481|7457.8|7449.8|0
1744239600000|2025-04-09 23:00:00|7488.6|7480.6|7484.1|7476.1|7498.1|7490.1|7478.9|7470.9|0
1744243200000|2025-04-10 00:00:00|7484|7476|7451.9|7444.9|7511.1|7503.1|7422.8|7415.8|0
1744246800000|2025-04-10 01:00:00|7451.8|7444.8|7441.4|7434.4|7460|7453|7428.5|7421.5|0
1744250400000|2025-04-10 02:00:00|7442|7435|7444.7|7437.7|7466.6|7459.6|7431.3|7424.3|0
1744254000000|2025-04-10 03:00:00|7444|7437|7420.1|7413.1|7446|7439|7392.8|7385.8|0
1744257600000|2025-04-10 04:00:00|7421.4|7414.4|7412.3|7405.3|7425.2|7418.2|7392.4|7385.4|0
1744261200000|2025-04-10 05:00:00|7411.6|7404.6|7394.9|7387.9|7412.9|7405.9|7364.8|7357.8|0
1744264800000|2025-04-10 06:00:00|7392.3|7385.3|7477|7475|7482.2|7480.2|7366.2|7360.2|4477
1744268400000|2025-04-10 07:00:00|7476.5|7475.5|7235.5|7234.5|7488.5|7487.5|7233.5|7232.5|12727
1744272000000|2025-04-10 08:00:00|7237|7236|7212.2|7211.2|7251.2|7250.2|7189.2|7188.2|6715
1744275600000|2025-04-10 09:00:00|7212|7211|7209.2|7208.2|7223.7|7222.7|7180|7179|4347
1744279200000|2025-04-10 10:00:00|7209.5|7208.5|7250.7|7249.7|7263|7262|7190.7|7189.7|3256
1744282800000|2025-04-10 11:00:00|7251|7250|7214|7213|7259.5|7258.5|7200.5|7199.5|2734
1744286400000|2025-04-10 12:00:00|7215.7|7214.7|7180.5|7179.5|7227.5|7226.5|7158.5|7157.5|4758
1744290000000|2025-04-10 13:00:00|7180.7|7179.7|7177.5|7176.5|7242|7241|7155.5|7154.5|6690
1744293600000|2025-04-10 14:00:00|7179.7|7178.7|7157|7156|7205.5|7204.5|7157|7156|6994
1744297200000|2025-04-10 15:00:00|7156.5|7155.5|7068.2|7066.2|7192.7|7191.7|7051.7|7049.7|16791
1744300800000|2025-04-10 16:00:00|7068.5|7066.5|7090.7|7088.7|7101.2|7099.2|6996|6994|2373
1744304400000|2025-04-10 17:00:00|7090.5|7088.5|7118.5|7116.5|7134.5|7132.5|7032.2|7030.2|1288
1744308000000|2025-04-10 18:00:00|7118.2|7116.2|7155.2|7153.2|7185|7183|7097.7|7095.7|877
1744311600000|2025-04-10 19:00:00|7155.7|7153.7|7172.2|7170.2|7181.5|7179.5|7092.2|7090.2|846
1744315200000|2025-04-10 20:00:00|7122.7|7120.7|7172.1|7168.1|7191.2|7187.2|7122.7|7120.7|0
1744318800000|2025-04-10 21:00:00|7171.9|7167.9|7167.1|7163.1|7173.6|7169.6|7165.7|7161.7|0
1744322400000|2025-04-10 22:00:00|7168.3|7164.3|7180.6|7176.6|7198.7|7194.7|7166.7|7162.7|0
1744326000000|2025-04-10 23:00:00|7180.7|7176.7|7140.5|7136.5|7184|7180|7130.7|7126.7|0
1744329600000|2025-04-11 00:00:00|7140.4|7136.4|7110.8|7107.8|7143.4|7139.4|7083.4|7080.4|0
1744333200000|2025-04-11 01:00:00|7111.4|7108.4|7152.7|7149.7|7154.1|7151.1|7101|7098|0
1744336800000|2025-04-11 02:00:00|7151.4|7148.4|7159|7156|7172.1|7169.1|7136.8|7133.8|0
1744340400000|2025-04-11 03:00:00|7160.3|7157.3|7171.2|7168.2|7182.2|7179.2|7156.1|7153.1|0
1744344000000|2025-04-11 04:00:00|7171.3|7168.3|7172.6|7169.6|7187.5|7184.5|7161.2|7158.2|0
1744347600000|2025-04-11 05:00:00|7174.6|7171.6|7198.6|7195.6|7212.9|7209.9|7154.6|7151.6|0
1744351200000|2025-04-11 06:00:00|7198.7|7195.7|7191.2|7189.2|7225|7223|7190.5|7188.5|1374
1744354800000|2025-04-11 07:00:00|7191.5|7189.5|7117.7|7116.7|7204.7|7203.7|7117.5|7116.5|10795
1744358400000|2025-04-11 08:00:00|7117.5|7116.5|7048.2|7047.2|7129|7128|7026|7025|9218
1744362000000|2025-04-11 09:00:00|7047.7|7046.7|7112.5|7111.5|7115.2|7114.2|7004|7003|6141
1744365600000|2025-04-11 10:00:00|7114|7113|7125|7124|7135|7134|7088|7087|4232
1744369200000|2025-04-11 11:00:00|7124.7|7123.7|7090|7089|7125.2|7124.2|7061.2|7060.2|3414
1744372800000|2025-04-11 12:00:00|7090.2|7089.2|7084|7083|7122.5|7121.5|7080.2|7079.2|4155
1744376400000|2025-04-11 13:00:00|7083.7|7082.7|7111.5|7110.5|7126.7|7125.7|7035.5|7034.5|5155
1744380000000|2025-04-11 14:00:00|7116.5|7115.5|7098|7097|7139.2|7138.2|7059.2|7058.2|5198
1744383600000|2025-04-11 15:00:00|7097.7|7096.7|7150.2|7148.2|7150.2|7148.2|7082.2|7081.2|9996
1744387200000|2025-04-11 16:00:00|7150|7148|7207.2|7205.2|7212.7|7210.7|7138.2|7136.2|1826
1744390800000|2025-04-11 17:00:00|7207.5|7205.5|7237.7|7235.7|7244|7242|7180.5|7178.5|1308
1744394400000|2025-04-11 18:00:00|7237.5|7235.5|7223.2|7221.2|7246.2|7244.2|7212.2|7210.2|650
1744398000000|2025-04-11 19:00:00|7223|7221|7253.7|7251.7|7266|7264|7222.2|7220.2|1172
1744401600000|2025-04-11 20:00:00|7250.3|7246.3|7253|7249|7259.2|7255.2|7245.8|7241.8|850
1744581600000|2025-04-13 22:00:00|7288.4|7284.4|7258.2|7254.2|7304.8|7300.8|7257|7253|0
1744585200000|2025-04-13 23:00:00|7259.1|7255.1|7273.8|7269.8|7283.6|7279.6|7253.7|7249.7|0
1744588800000|2025-04-14 00:00:00|7273.7|7269.7|7282.5|7279.5|7300.6|7297.6|7269.8|7265.8|0
1744592400000|2025-04-14 01:00:00|7281.9|7278.9|7286.9|7283.9|7291.2|7288.2|7276.7|7273.7|0
1744596000000|2025-04-14 02:00:00|7287|7284|7283.5|7280.5|7292.6|7289.6|7279.3|7276.3|0
1744599600000|2025-04-14 03:00:00|7282.2|7279.2|7282|7279|7295.3|7292.3|7267.3|7264.3|0
1744603200000|2025-04-14 04:00:00|7282.6|7279.6|7291.4|7288.4|7291.8|7288.8|7278.1|7275.1|0
1744606800000|2025-04-14 05:00:00|7292.1|7289.1|7276.2|7273.2|7294.7|7291.7|7272.5|7269.5|0
1744610400000|2025-04-14 06:00:00|7276.7|7272.7|7267.2|7265.2|7279.5|7277.5|7255.2|7253.2|1248
1744614000000|2025-04-14 07:00:00|7266.7|7265.7|7256.2|7255.2|7274|7273|7218|7217|17270
1744617600000|2025-04-14 08:00:00|7256.7|7255.7|7255.7|7254.7|7268|7267|7234.5|7233.5|13631
1744621200000|2025-04-14 09:00:00|7256|7255|7242.2|7241.2|7273.7|7272.7|7226.5|7225.5|6633
1744624800000|2025-04-14 10:00:00|7242.5|7241.5|7261.5|7260.5|7266|7265|7235|7234|16960
1744628400000|2025-04-14 11:00:00|7262|7261|7245.7|7244.7|7265.5|7264.5|7244.2|7243.2|2799
1744632000000|2025-04-14 12:00:00|7246|7245|7282|7281|7286.2|7285.2|7240|7239|2849
1744635600000|2025-04-14 13:00:00|7282.2|7281.2|7264|7263|7283.5|7282.5|7249.7|7248.7|5328
1744639200000|2025-04-14 14:00:00|7263.2|7262.2|7291.7|7290.7|7307.5|7306.5|7261.5|7260.5|9033
1744642800000|2025-04-14 15:00:00|7292|7291|7171.5|7169.5|7294|7293|7162.2|7160.2|21424
1744646400000|2025-04-14 16:00:00|7172|7170|7196.2|7194.2|7213.7|7211.7|7158|7156|2379
1744650000000|2025-04-14 17:00:00|7197|7195|7218.2|7216.2|7228.2|7226.2|7195.2|7193.2|3076
1744653600000|2025-04-14 18:00:00|7219.5|7217.5|7235|7233|7237.7|7235.7|7217.5|7215.5|894
1744657200000|2025-04-14 19:00:00|7235.2|7233.2|7224.7|7222.7|7252|7250|7216.7|7214.7|1293
1744660800000|2025-04-14 20:00:00|7226.2|7222.2|7219.4|7215.4|7233.5|7229.5|7193.2|7189.2|38827
1744664400000|2025-04-14 21:00:00|7219.3|7215.3|7221.3|7217.3|7223.2|7219.2|7216.7|7212.7|0
1744668000000|2025-04-14 22:00:00|7221.2|7217.2|7201.4|7197.4|7221.7|7217.7|7199.6|7195.6|0
1744671600000|2025-04-14 23:00:00|7201.3|7197.3|7208.2|7204.2|7214.6|7210.6|7200.5|7196.5|0
1744675200000|2025-04-15 00:00:00|7208.5|7204.5|7224.5|7221.5|7228.5|7225.5|7208.4|7204.5|0
1744678800000|2025-04-15 01:00:00|7224.6|7221.6|7223.4|7220.4|7228.9|7225.9|7218|7215|0
1744682400000|2025-04-15 02:00:00|7224.1|7221.1|7222.5|7219.5|7227.5|7224.5|7217.4|7214.4|0
1744686000000|2025-04-15 03:00:00|7224.4|7221.4|7234.9|7231.9|7238.9|7235.9|7217.9|7214.9|0
1744689600000|2025-04-15 04:00:00|7235|7232|7231.3|7228.3|7238.9|7235.9|7225.3|7222.3|0
1744693200000|2025-04-15 05:00:00|7228.6|7225.6|7208.7|7205.7|7231.3|7228.3|7208.7|7205.7|0
1744696800000|2025-04-15 06:00:00|7207.4|7204.4|7219.5|7217.5|7241.2|7239.2|7206|7204|2945
1744700400000|2025-04-15 07:00:00|7219|7218|7277.7|7276.7|7278.2|7277.2|7219|7218|17008
1744704000000|2025-04-15 08:00:00|7277.2|7276.2|7312.5|7311.5|7321|7320|7249|7248|14643
1744707600000|2025-04-15 09:00:00|7312.7|7311.7|7293.2|7292.2|7316.5|7315.5|7288.2|7287.2|18575
1744711200000|2025-04-15 10:00:00|7293.5|7292.5|7289.5|7288.5|7311.7|7310.7|7282.7|7281.7|5449
1744714800000|2025-04-15 11:00:00|7289.7|7288.7|7269.2|7268.2|7297.7|7296.7|7267.7|7266.7|4619
1744718400000|2025-04-15 12:00:00|7270.2|7269.2|7286.7|7285.7|7291.5|7290.5|7257|7256|4862
1744722000000|2025-04-15 13:00:00|7287.7|7286.7|7326|7325|7330.5|7329.5|7281.2|7280.2|6391
1744725600000|2025-04-15 14:00:00|7327.7|7326.7|7330.2|7329.2|7341.7|7340.7|7299.7|7298.7|8078
1744729200000|2025-04-15 15:00:00|7330.5|7329.5|7330.5|7328.5|7345.5|7343.5|7323|7321|13761
1744732800000|2025-04-15 16:00:00|7330.2|7328.2|7327|7325|7346.7|7344.7|7323.5|7321.5|815
1744736400000|2025-04-15 17:00:00|7326.7|7324.7|7318.5|7316.5|7334.7|7332.7|7309|7307|692
1744740000000|2025-04-15 18:00:00|7319.5|7317.5|7323.7|7321.7|7329.5|7327.5|7308.2|7306.2|473
1744743600000|2025-04-15 19:00:00|7323.5|7321.5|7309|7307|7324|7322|7305.5|7303.5|649
1744747200000|2025-04-15 20:00:00|7307|7305|7304.7|7300.7|7313.6|7309.6|7300.8|7296.8|4856
1744750800000|2025-04-15 21:00:00|7304.8|7300.8|7285.5|7281.5|7310.6|7306.6|7284.1|7280.1|0
1744754400000|2025-04-15 22:00:00|7285.7|7281.7|7277.2|7273.2|7285.7|7281.7|7259.9|7255.9|0
1744758000000|2025-04-15 23:00:00|7277|7273|7271.5|7267.5|7279.2|7275.2|7262.8|7258.8|0
1744761600000|2025-04-16 00:00:00|7271.2|7267.2|7281.2|7278.2|7286.9|7283.9|7265.7|7261.7|0
1744765200000|2025-04-16 01:00:00|7282.5|7279.5|7282|7279|7286.6|7283.6|7278.8|7275.8|0
1744768800000|2025-04-16 02:00:00|7282.7|7279.7|7274.5|7271.5|7286.6|7283.6|7272.5|7269.5|0
1744772400000|2025-04-16 03:00:00|7282.6|7279.6|7271.1|7268.1|7285.3|7282.3|7269.8|7266.8|0
1744776000000|2025-04-16 04:00:00|7275.9|7272.9|7273.9|7270.9|7279.3|7276.3|7268.7|7265.7|0
1744779600000|2025-04-16 05:00:00|7275.2|7272.2|7230|7227|7277.8|7274.8|7227.7|7224.7|0
1744783200000|2025-04-16 06:00:00|7230.6|7227.6|7272.7|7270.7|7274.2|7272.2|7222.5|7220.5|974
1744786800000|2025-04-16 07:00:00|7272.2|7271.2|7253.2|7252.2|7291|7290|7246.7|7245.7|7943
1744790400000|2025-04-16 08:00:00|7253|7252|7271.7|7270.7|7308|7307|7238|7237|4184
1744794000000|2025-04-16 09:00:00|7272|7271|7281.5|7280.5|7296|7295|7264.7|7263.7|4004
1744797600000|2025-04-16 10:00:00|7281.2|7280.2|7290.5|7289.5|7300.5|7299.5|7279.5|7278.5|3849
1744801200000|2025-04-16 11:00:00|7291.5|7290.5|7291.5|7290.5|7295.2|7294.2|7285.7|7284.7|1858
1744804800000|2025-04-16 12:00:00|7291.7|7290.7|7292|7291|7308.3|7307.3|7281.3|7280.3|2290
1744808400000|2025-04-16 13:00:00|7291|7290|7281.8|7280.8|7298.3|7297.3|7271|7270|2662
1744812000000|2025-04-16 14:00:00|7281.5|7280.5|7295.5|7294.5|7299.3|7298.3|7277.5|7276.5|4269
1744815600000|2025-04-16 15:00:00|7297.3|7296.3|7299|7297|7335|7333|7292.8|7290.8|7414
1744819200000|2025-04-16 16:00:00|7298.8|7296.8|7289|7287|7300.5|7298.5|7284.5|7282.5|1859
1744822800000|2025-04-16 17:00:00|7288.8|7286.8|7242.3|7240.3|7302.3|7300.3|7240|7238|762
1744826400000|2025-04-16 18:00:00|7243.3|7241.3|7233|7231|7263.8|7261.8|7228|7226|370
1744830000000|2025-04-16 19:00:00|7231.5|7229.5|7239.3|7237.3|7248.5|7246.5|7207.5|7205.5|573
1744833600000|2025-04-16 20:00:00|7242|7238|7233.1|7229.1|7249.7|7245.7|7227.1|7223.1|0
1744837200000|2025-04-16 21:00:00|7233.2|7229.2|7242.1|7238.1|7245.6|7241.6|7232.1|7228.1|0
1744840800000|2025-04-16 22:00:00|7242.2|7238.2|7243.6|7239.6|7248.2|7244.2|7235.7|7231.7|0
1744844400000|2025-04-16 23:00:00|7243.8|7239.8|7243.3|7239.3|7246.8|7242.8|7229|7225|0
1744848000000|2025-04-17 00:00:00|7243.5|7239.5|7266.7|7263.7|7267.4|7264.4|7236.9|7232.9|0
1744851600000|2025-04-17 01:00:00|7265.4|7262.4|7282|7279|7285.2|7282.2|7260.1|7257.1|0
1744855200000|2025-04-17 02:00:00|7281.7|7278.7|7297.1|7294.1|7298.5|7295.5|7279|7276|0
1744858800000|2025-04-17 03:00:00|7298.4|7295.4|7317.7|7314.7|7319|7316|7298.4|7295.4|0
1744862400000|2025-04-17 04:00:00|7316.4|7313.4|7312.3|7309.3|7317.7|7314.7|7305.6|7302.6|0
1744866000000|2025-04-17 05:00:00|7311|7308|7311.2|7308.2|7316.8|7313.8|7300.3|7297.3|0
1744869600000|2025-04-17 06:00:00|7309.3|7306.3|7302.2|7300.2|7333.7|7331.7|7301.7|7299.7|952
1744873200000|2025-04-17 07:00:00|7301.7|7300.7|7301.4|7300.4|7329.7|7328.7|7290.4|7289.4|5632
1744876800000|2025-04-17 08:00:00|7301.7|7300.7|7285.7|7284.7|7309.2|7308.2|7281.9|7280.9|2266
1744880400000|2025-04-17 09:00:00|7285.9|7284.9|7297.2|7296.2|7302.9|7301.9|7277.4|7276.4|2220
1744884000000|2025-04-17 10:00:00|7296.9|7295.9|7267.2|7266.2|7302.2|7301.2|7259.2|7258.2|2826
1744887600000|2025-04-17 11:00:00|7267.4|7266.4|7265.4|7264.4|7273.7|7272.7|7254.2|7253.2|1401
1744891200000|2025-04-17 12:00:00|7265.7|7264.7|7271.9|7270.9|7302.4|7301.4|7258.9|7257.9|2041
1744894800000|2025-04-17 13:00:00|7271.7|7270.7|7283.9|7282.9|7290.4|7289.4|7269.9|7268.9|3272
1744898400000|2025-04-17 14:00:00|7283.6|7282.6|7273.6|7272.6|7299.1|7298.1|7267.8|7266.8|5812
1744902000000|2025-04-17 15:00:00|7273.3|7272.3|7266.7|7264.7|7296.3|7295.3|7256.2|7254.2|6760
1744905600000|2025-04-17 16:00:00|7283.2|7281.2|7319.4|7317.4|7332.2|7330.2|7272.2|7270.2|3105
1744909200000|2025-04-17 17:00:00|7319.7|7317.7|7328.2|7326.2|7334.2|7332.2|7306.9|7304.9|513
1744912800000|2025-04-17 18:00:00|7325.9|7323.9|7315.4|7313.4|7337.7|7335.7|7314.2|7312.2|447
1744916400000|2025-04-17 19:00:00|7315.7|7313.7|7283.7|7281.7|7316.4|7314.4|7274.2|7272.2|678
1744920000000|2025-04-17 20:00:00|7280.4|7276.4|7295.1|7291.1|7300.3|7296.3|7277.7|7273.7|0
1744923600000|2025-04-17 21:00:00|7295.5|7291.5|7295.5|7291.5|7295.5|7291.5|7295.5|7291.5|0
1745186400000|2025-04-20 22:00:00|7264.4|7260.4|7255.7|7251.7|7266.2|7262.2|7248.3|7244.3|0
1745190000000|2025-04-20 23:00:00|7255.5|7251.5|7266.6|7262.6|7266.7|7262.7|7255|7251|0
1745193600000|2025-04-21 00:00:00|7266.5|7262.5|7258.4|7255.4|7275.3|7272.3|7258.4|7255.4|0
1745197200000|2025-04-21 01:00:00|7258.6|7255.6|7253.3|7250.3|7260.3|7257.3|7246.1|7243.1|0
1745200800000|2025-04-21 02:00:00|7253.8|7250.8|7240.2|7237.2|7258|7255|7233|7230|0
1745204400000|2025-04-21 03:00:00|7240.4|7237.4|7241.5|7238.5|7246.1|7243.1|7238.2|7235.2|0
1745208000000|2025-04-21 04:00:00|7241.4|7238.4|7242.3|7239.3|7246.9|7243.9|7240.7|7237.7|0
1745211600000|2025-04-21 05:00:00|7242.4|7239.4|7248.7|7245.7|7250.1|7247.1|7241.2|7238.2|0
1745215200000|2025-04-21 06:00:00|7249.2|7245.2|7246.1|7242.1|7252.7|7248.7|7241.2|7237.2|0
1745218800000|2025-04-21 07:00:00|7246.4|7242.4|7230.3|7226.3|7247.9|7243.9|7229.5|7225.5|0
1745222400000|2025-04-21 08:00:00|7230.4|7226.4|7234.1|7230.1|7237.6|7233.6|7228.5|7224.5|0
1745226000000|2025-04-21 09:00:00|7234.4|7230.4|7233.4|7229.4|7235.7|7231.7|7226.7|7222.7|0
1745229600000|2025-04-21 10:00:00|7233.2|7229.2|7239.8|7235.8|7240.6|7236.6|7229.6|7225.6|0
1745233200000|2025-04-21 11:00:00|7239.9|7235.9|7223.6|7219.6|7247.4|7243.4|7216.3|7212.3|0
1745236800000|2025-04-21 12:00:00|7216.9|7212.9|7231.6|7227.6|7238.8|7234.8|7215.2|7211.2|0
1745240400000|2025-04-21 13:00:00|7231.7|7227.7|7199|7195|7238.8|7234.8|7199|7195|0
1745244000000|2025-04-21 14:00:00|7198.9|7194.9|7172.8|7168.8|7198.9|7194.9|7170.9|7166.9|0
1745247600000|2025-04-21 15:00:00|7173.3|7169.3|7141.1|7137.1|7177.6|7173.6|7138.7|7134.7|0
1745251200000|2025-04-21 16:00:00|7140.8|7136.8|7146.1|7142.1|7166.9|7162.9|7128.3|7124.3|0
1745254800000|2025-04-21 17:00:00|7145.9|7141.9|7124.5|7120.5|7150.6|7146.6|7122.6|7118.6|0
1745258400000|2025-04-21 18:00:00|7125|7121|7122.5|7118.5|7141.3|7137.3|7119|7115|0
1745262000000|2025-04-21 19:00:00|7122.1|7118.1|7180.6|7176.6|7200.4|7196.4|7121.9|7117.9|0
1745265600000|2025-04-21 20:00:00|7181.2|7177.2|7179.8|7175.8|7184|7180|7172.7|7168.7|0
1745269200000|2025-04-21 21:00:00|7179.7|7175.7|7180.1|7176.1|7181.8|7177.8|7178.8|7174.8|0
1745272800000|2025-04-21 22:00:00|7180.2|7176.2|7168.1|7164.1|7184|7180|7166.5|7162.5|0
1745276400000|2025-04-21 23:00:00|7175.9|7171.9|7202.4|7198.4|7202.4|7198.4|7175.2|7171.2|0
1745280000000|2025-04-22 00:00:00|7202.6|7198.6|7236.3|7233.3|7238|7235|7199.4|7195.4|0
1745283600000|2025-04-22 01:00:00|7235|7232|7243.7|7240.7|7256.2|7253.2|7232.4|7229.4|0
1745287200000|2025-04-22 02:00:00|7242.4|7239.4|7251.1|7248.1|7251.2|7248.2|7232.1|7229.1|0
1745290800000|2025-04-22 03:00:00|7252.4|7249.4|7248.7|7245.7|7257.6|7254.6|7242.6|7239.6|0
1745294400000|2025-04-22 04:00:00|7247.4|7244.4|7236.4|7233.4|7250|7247|7236.4|7233.4|0
1745298000000|2025-04-22 05:00:00|7235.1|7232.1|7232.9|7229.9|7245.6|7242.6|7227.2|7224.2|0
1745301600000|2025-04-22 06:00:00|7230.3|7227.3|7277.7|7275.7|7290.2|7288.2|7222.9|7218.9|1126
1745305200000|2025-04-22 07:00:00|7277.2|7276.2|7219.7|7218.7|7283.4|7282.4|7217.9|7216.9|5043
1745308800000|2025-04-22 08:00:00|7219.4|7218.4|7256.5|7255.5|7259.3|7258.3|7210.2|7209.2|3490
1745312400000|2025-04-22 09:00:00|7258.5|7257.5|7269.3|7268.3|7271.3|7270.3|7250|7249|2077
1745316000000|2025-04-22 10:00:00|7269|7268|7245.7|7244.7|7269|7268|7241.4|7240.4|1590
1745319600000|2025-04-22 11:00:00|7245.9|7244.9|7238.4|7237.4|7247.4|7246.4|7225.7|7224.7|1206
1745323200000|2025-04-22 12:00:00|7237.9|7236.9|7247.4|7246.4|7264.4|7263.4|7233.4|7232.4|1397
1745326800000|2025-04-22 13:00:00|7247.7|7246.7|7258.7|7257.7|7280.9|7279.9|7247.4|7246.4|2902
1745330400000|2025-04-22 14:00:00|7259.4|7258.4|7303.7|7302.7|7305.2|7304.2|7258.2|7257.2|4125
1745334000000|2025-04-22 15:00:00|7303.9|7302.9|7343.7|7341.7|7355.7|7353.7|7303.7|7302.7|8423
1745337600000|2025-04-22 16:00:00|7344.2|7342.2|7354.2|7352.2|7368.9|7366.9|7343.9|7341.9|972
1745341200000|2025-04-22 17:00:00|7354.4|7352.4|7310.9|7308.9|7364.7|7362.7|7310.2|7308.2|1072
1745344800000|2025-04-22 18:00:00|7310.7|7308.7|7362.4|7360.4|7363.9|7361.9|7310.4|7308.4|570
1745348400000|2025-04-22 19:00:00|7362.9|7360.9|7356.7|7354.7|7367.2|7365.2|7348.2|7346.2|656
1745352000000|2025-04-22 20:00:00|7356.4|7354.4|7344|7340|7372|7368|7342.2|7338.2|0
1745355600000|2025-04-22 21:00:00|7343.9|7339.9|7428.4|7424.4|7451|7447|7343.7|7339.7|0
1745359200000|2025-04-22 22:00:00|7428.6|7424.6|7423.9|7419.9|7435.5|7431.5|7398.4|7394.4|0
1745362800000|2025-04-22 23:00:00|7424.1|7420.1|7417.1|7413.1|7431.5|7427.5|7411.8|7407.8|0
1745366400000|2025-04-23 00:00:00|7417.4|7413.4|7404.1|7401.1|7439.8|7435.8|7381.9|7378.9|0
1745370000000|2025-04-23 01:00:00|7404.2|7401.2|7392.1|7389.1|7417.6|7414.6|7392.1|7389.1|0
1745373600000|2025-04-23 02:00:00|7393.4|7390.4|7403.5|7400.5|7412.3|7409.3|7388.1|7385.1|0
1745377200000|2025-04-23 03:00:00|7402.2|7399.2|7416.6|7413.6|7416.6|7413.6|7396.3|7393.3|0
1745380800000|2025-04-23 04:00:00|7417.2|7414.2|7427.1|7424.1|7428.4|7425.4|7412.4|7409.4|0
1745384400000|2025-04-23 05:00:00|7427.7|7424.7|7412.7|7409.7|7427.7|7424.7|7406.2|7403.2|0
1745388000000|2025-04-23 06:00:00|7413.2|7409.2|7406.3|7404.3|7423.8|7421.8|7398.3|7396.3|1228
1745391600000|2025-04-23 07:00:00|7405.8|7404.8|7466.8|7465.8|7470.8|7469.8|7400|7399|7724
1745395200000|2025-04-23 08:00:00|7468.3|7467.3|7490.5|7489.5|7494.5|7493.5|7460.5|7459.5|3578
1745398800000|2025-04-23 09:00:00|7490.8|7489.8|7491.3|7490.3|7505.2|7504.2|7474.3|7473.3|5238
1745402400000|2025-04-23 10:00:00|7492.3|7491.3|7499.8|7498.8|7500.8|7499.8|7475.6|7474.6|1576
1745406000000|2025-04-23 11:00:00|7499.6|7498.6|7470.3|7469.3|7499.8|7498.8|7470.3|7469.3|1273
1745409600000|2025-04-23 12:00:00|7472.3|7471.3|7480.1|7479.1|7484.8|7483.8|7459.3|7458.3|1673
1745413200000|2025-04-23 13:00:00|7479.8|7478.8|7534.8|7533.8|7565.6|7564.6|7466.8|7465.8|7444
1745416800000|2025-04-23 14:00:00|7538.1|7537.1|7514.3|7513.3|7545.3|7544.3|7493.8|7492.8|5445
1745420400000|2025-04-23 15:00:00|7514.8|7513.8|7474.3|7472.3|7523.1|7522.1|7446.8|7444.8|14300
1745424000000|2025-04-23 16:00:00|7475.3|7473.3|7476.5|7474.5|7480.5|7478.5|7443.8|7441.8|1244
1745427600000|2025-04-23 17:00:00|7476|7474|7479.8|7477.8|7487.5|7485.5|7458.5|7456.5|634
1745431200000|2025-04-23 18:00:00|7481|7479|7466.5|7464.5|7487.5|7485.5|7464.8|7462.8|513
1745434800000|2025-04-23 19:00:00|7466.3|7464.3|7470.3|7468.3|7477|7475|7453|7451|678
1745438400000|2025-04-23 20:00:00|7467.8|7463.8|7482.6|7478.6|7502.8|7498.8|7466.7|7462.7|0
1745442000000|2025-04-23 21:00:00|7483.1|7479.1|7476.9|7472.9|7492|7488|7471.4|7467.4|0
1745445600000|2025-04-23 22:00:00|7477.1|7473.1|7478|7474|7484.2|7480.2|7460.2|7456.2|0
1745449200000|2025-04-23 23:00:00|7477.9|7473.9|7480.7|7476.7|7487.5|7483.5|7475.7|7471.7|0
1745452800000|2025-04-24 00:00:00|7480.9|7476.9|7482.1|7479.1|7493.8|7490.8|7477|7473.2|0
1745456400000|2025-04-24 01:00:00|7482.8|7479.8|7472.2|7469.2|7486.1|7483.1|7472.2|7469.2|0
1745460000000|2025-04-24 02:00:00|7472.9|7469.9|7468.7|7465.7|7479.5|7476.5|7467.4|7464.4|0
1745463600000|2025-04-24 03:00:00|7468.1|7465.1|7470.1|7467.1|7471.5|7468.5|7464.8|7461.8|0
1745467200000|2025-04-24 04:00:00|7469.5|7466.5|7468.6|7465.6|7473.6|7470.6|7458.2|7455.2|0
1745470800000|2025-04-24 05:00:00|7467.9|7464.9|7455.5|7452.5|7474.4|7471.4|7450.3|7447.3|0
1745474400000|2025-04-24 06:00:00|7454.8|7451.8|7444.5|7442.5|7460.5|7458.5|7444|7442|776
1745478000000|2025-04-24 07:00:00|7444|7443|7415.5|7414.5|7446.5|7445.5|7412.8|7411.8|5925
1745481600000|2025-04-24 08:00:00|7415.3|7414.3|7430.5|7429.5|7433.3|7432.3|7406|7405|3570
1745485200000|2025-04-24 09:00:00|7431|7430|7443|7442|7448.8|7447.8|7422|7421|1820
1745488800000|2025-04-24 10:00:00|7443.3|7442.3|7463.8|7462.8|7465.5|7464.5|7443.3|7442.3|1796
1745492400000|2025-04-24 11:00:00|7464.5|7463.5|7463|7462|7479.3|7478.3|7451|7450|2252
1745496000000|2025-04-24 12:00:00|7463.3|7462.3|7473.5|7472.5|7481|7480|7451.8|7450.8|1693
1745499600000|2025-04-24 13:00:00|7473.3|7472.3|7474|7473|7478|7477|7453.5|7452.5|2209
1745503200000|2025-04-24 14:00:00|7474.3|7473.3|7487.5|7486.5|7495.5|7494.5|7463.5|7462.5|2655
1745506800000|2025-04-24 15:00:00|7487.3|7486.3|7490.5|7488.5|7504|7503|7476.3|7474.3|5518
1745510400000|2025-04-24 16:00:00|7491|7489|7505.8|7503.8|7510.5|7508.5|7487.8|7485.8|895
1745514000000|2025-04-24 17:00:00|7505.5|7503.5|7512.8|7510.8|7514.3|7512.3|7501.5|7499.5|377
1745517600000|2025-04-24 18:00:00|7512.3|7510.3|7514.5|7512.5|7520.3|7518.3|7510.5|7508.5|321
1745521200000|2025-04-24 19:00:00|7514|7512|7528|7526|7534|7532|7504.3|7502.3|827
1745524800000|2025-04-24 20:00:00|7530.2|7526.2|7535.3|7531.3|7554.4|7550.4|7529.4|7525.4|0
1745528400000|2025-04-24 21:00:00|7534.9|7530.9|7545.7|7541.7|7546.6|7542.6|7534.1|7530.1|0
1745532000000|2025-04-24 22:00:00|7545.8|7541.8|7547|7543|7550.3|7546.3|7535.6|7531.6|0
1745535600000|2025-04-24 23:00:00|7547.1|7543.1|7541.2|7537.2|7549|7545|7541|7537|0
1745539200000|2025-04-25 00:00:00|7541|7537|7543.7|7540.7|7546.6|7543.6|7530.8|7527.8|0
1745542800000|2025-04-25 01:00:00|7543|7540|7541.3|7538.3|7545.1|7542.1|7532.6|7529.6|0
1745546400000|2025-04-25 02:00:00|7542|7539|7541.8|7538.8|7544.9|7541.9|7537.4|7534.4|0
1745550000000|2025-04-25 03:00:00|7540.4|7537.4|7545.3|7542.3|7554.4|7551.4|7538.9|7535.9|0
1745553600000|2025-04-25 04:00:00|7546.1|7543.1|7532.8|7529.8|7559.8|7556.8|7530.5|7527.5|0
1745557200000|2025-04-25 05:00:00|7533.5|7530.5|7542|7539|7549.2|7546.2|7532.8|7529.8|0
1745560800000|2025-04-25 06:00:00|7542.5|7538.5|7550.6|7548.6|7550.6|7548.6|7531.6|7529.6|847
1745564400000|2025-04-25 07:00:00|7550.1|7549.1|7543.6|7542.6|7570.4|7569.4|7520.6|7519.6|5136
1745568000000|2025-04-25 08:00:00|7544.1|7543.1|7549.6|7548.6|7559.1|7558.1|7536.1|7535.1|2250
1745571600000|2025-04-25 09:00:00|7550.6|7549.6|7554.9|7553.9|7560.9|7559.9|7532.6|7531.6|2013
1745575200000|2025-04-25 10:00:00|7554.6|7553.6|7522.4|7521.4|7576.9|7575.9|7518.4|7517.4|2765
1745578800000|2025-04-25 11:00:00|7523.6|7522.6|7529.1|7528.1|7531.9|7530.9|7518.6|7517.6|1149
1745582400000|2025-04-25 12:00:00|7528.1|7527.1|7540.6|7539.6|7551.6|7550.6|7521.6|7520.6|1858
1745586000000|2025-04-25 13:00:00|7540.9|7539.9|7543.7|7542.7|7558.9|7557.9|7534.6|7533.6|3186
1745589600000|2025-04-25 14:00:00|7544.2|7543.2|7536|7535|7555.5|7554.5|7524.7|7523.7|2838
1745593200000|2025-04-25 15:00:00|7535.2|7534.2|7553.4|7551.4|7554.2|7552.2|7534|7532.7|5630
1745596800000|2025-04-25 16:00:00|7553.2|7551.2|7564.2|7562.2|7566.9|7564.9|7552.2|7550.2|581
1745600400000|2025-04-25 17:00:00|7563.9|7561.9|7543.2|7541.2|7576.2|7574.2|7537.2|7535.2|927
1745604000000|2025-04-25 18:00:00|7544.7|7542.7|7570.4|7568.4|7578.2|7576.2|7542.4|7540.4|522
1745607600000|2025-04-25 19:00:00|7570.7|7568.7|7578.2|7576.2|7582.9|7580.9|7565.2|7563.2|595
1745611200000|2025-04-25 20:00:00|7580|7576|7583.5|7579.5|7589.7|7585.7|7576.9|7572.9|0
1745791200000|2025-04-27 22:00:00|7569|7565|7561.4|7557.4|7572.2|7568.2|7560.8|7556.8|0
1745794800000|2025-04-27 23:00:00|7561.2|7557.2|7561.6|7557.6|7564.5|7560.5|7555.7|7551.7|0
1745798400000|2025-04-28 00:00:00|7561.9|7557.9|7555.1|7552.1|7569.9|7565.9|7553.8|7550.8|0
1745802000000|2025-04-28 01:00:00|7553.9|7550.9|7552.9|7549.9|7559.3|7556.3|7545|7542|0
1745805600000|2025-04-28 02:00:00|7551.6|7548.6|7551.6|7548.6|7559.4|7556.4|7547.7|7544.7|0
1745809200000|2025-04-28 03:00:00|7552.9|7549.9|7547.7|7544.7|7555.4|7552.4|7546.3|7543.3|0
1745812800000|2025-04-28 04:00:00|7548.3|7545.3|7554.3|7551.3|7555.6|7552.6|7547.7|7544.7|0
1745816400000|2025-04-28 05:00:00|7553|7550|7540.7|7537.7|7556.9|7553.9|7535.5|7532.5|0
1745820000000|2025-04-28 06:00:00|7541.2|7537.2|7562.2|7560.2|7565.2|7563.2|7541.2|7537.2|545
1745823600000|2025-04-28 07:00:00|7561.7|7560.7|7566.4|7565.4|7585.9|7584.9|7559.4|7558.4|3246
1745827200000|2025-04-28 08:00:00|7567.4|7566.4|7582.4|7581.4|7584.7|7583.7|7563.7|7562.7|1534
1745830800000|2025-04-28 09:00:00|7582.2|7581.2|7593.4|7592.4|7605.4|7604.4|7581.4|7580.4|2058
1745834400000|2025-04-28 10:00:00|7593.7|7592.7|7587.9|7586.9|7600.9|7599.9|7586.4|7585.4|1386
1745838000000|2025-04-28 11:00:00|7586.7|7585.7|7599.9|7598.9|7603.9|7602.9|7577.4|7576.4|1514
1745841600000|2025-04-28 12:00:00|7600.4|7599.4|7607.4|7606.4|7610.9|7609.9|7593.2|7592.2|1447
1745845200000|2025-04-28 13:00:00|7607.2|7606.2|7605.2|7604.2|7616.7|7615.7|7604.4|7603.4|2355
1745848800000|2025-04-28 14:00:00|7603.4|7602.4|7586.2|7585.2|7604.2|7603.2|7580.9|7579.9|3129
1745852400000|2025-04-28 15:00:00|7586.9|7585.9|7555.7|7553.7|7591.9|7590.9|7553.4|7551.4|6551
1745856000000|2025-04-28 16:00:00|7555.4|7553.4|7542.4|7540.4|7557.2|7555.2|7536.2|7534.2|1543
1745859600000|2025-04-28 17:00:00|7542.2|7540.2|7549.7|7547.7|7551.2|7549.2|7528.7|7526.7|1022
1745863200000|2025-04-28 18:00:00|7550.2|7548.2|7550.9|7548.9|7558.9|7556.9|7546.9|7544.9|634
1745866800000|2025-04-28 19:00:00|7551.4|7549.4|7560.2|7558.2|7565.2|7563.2|7549.9|7547.9|854
1745870400000|2025-04-28 20:00:00|7559.2|7555.2|7553.1|7549.1|7560.6|7556.6|7551.3|7547.3|0
1745874000000|2025-04-28 21:00:00|7553|7549|7550.7|7546.7|7553.2|7549.2|7550.4|7546.4|0
1745877600000|2025-04-28 22:00:00|7550.8|7546.8|7552.1|7548.1|7554.7|7550.7|7546.1|7542.1|0
1745881200000|2025-04-28 23:00:00|7552.3|7548.3|7563.5|7559.5|7563.7|7559.7|7550.6|7546.6|0
1745884800000|2025-04-29 00:00:00|7563.6|7559.6|7558.7|7555.7|7564.7|7560.7|7554.5|7551.5|0
1745888400000|2025-04-29 01:00:00|7557.4|7554.4|7559.4|7556.4|7559.5|7556.5|7553.7|7550.7|0
1745892000000|2025-04-29 02:00:00|7559.7|7556.7|7557.5|7554.5|7561.1|7558.1|7553|7550|0
1745895600000|2025-04-29 03:00:00|7558.2|7555.2|7558.4|7555.4|7559.6|7556.6|7554.4|7551.4|0
1745899200000|2025-04-29 04:00:00|7559|7556|7556.9|7553.9|7561.1|7558.1|7552.4|7549.4|0
1745902800000|2025-04-29 05:00:00|7556.3|7553.3|7553.2|7550.2|7558.9|7555.9|7547.4|7544.4|0
1745906400000|2025-04-29 06:00:00|7552|7549|7555.4|7553.4|7566.9|7564.9|7545.9|7543.9|605
1745910000000|2025-04-29 07:00:00|7554.9|7553.9|7576.9|7575.9|7586.7|7585.7|7554.9|7553.9|4868
1745913600000|2025-04-29 08:00:00|7576.7|7575.7|7573.4|7572.4|7579.4|7578.4|7557.7|7556.7|2289
1745917200000|2025-04-29 09:00:00|7573.2|7572.2|7568.4|7567.4|7578.9|7577.9|7561.4|7560.4|3732
1745920800000|2025-04-29 10:00:00|7568.7|7567.7|7551.4|7550.4|7573.2|7572.2|7542.2|7541.2|1754
1745924400000|2025-04-29 11:00:00|7551.7|7550.7|7559|7558|7561.5|7560.5|7542.4|7541.4|1176
1745928000000|2025-04-29 12:00:00|7559.3|7558.3|7551.3|7550.3|7566.8|7565.8|7548.8|7547.8|1449
1745931600000|2025-04-29 13:00:00|7551.7|7550.7|7550.6|7549.6|7559.6|7558.6|7532.5|7531.5|3473
1745935200000|2025-04-29 14:00:00|7550.8|7549.8|7567.3|7566.3|7569.1|7568.1|7545.6|7544.6|2667
1745938800000|2025-04-29 15:00:00|7567.6|7566.6|7559.1|7557.1|7571.1|7569.2|7553.8|7551.8|7030
1745942400000|2025-04-29 16:00:00|7559.3|7557.3|7551.3|7549.3|7575.3|7573.3|7547.1|7545.1|851
1745946000000|2025-04-29 17:00:00|7551.6|7549.6|7579.8|7577.8|7582.1|7580.1|7548.3|7546.3|351
1745949600000|2025-04-29 18:00:00|7579.6|7577.6|7576.1|7574.1|7582.8|7580.8|7573.8|7571.8|198
1745953200000|2025-04-29 19:00:00|7576.3|7574.3|7574.6|7572.6|7584.3|7582.3|7572.8|7570.8|821
1745956800000|2025-04-29 20:00:00|7576.9|7572.9|7574.2|7570.2|7581.4|7577.4|7568.5|7564.5|0
1745960400000|2025-04-29 21:00:00|7574.4|7570.4|7574|7570|7574.4|7570.4|7571.5|7567.5|0
1745964000000|2025-04-29 22:00:00|7574.1|7570.1|7565.7|7561.7|7575.7|7571.7|7564.9|7560.9|0
1745967600000|2025-04-29 23:00:00|7565.6|7561.6|7568.6|7564.6|7569|7565|7562.6|7558.6|0
1745971200000|2025-04-30 00:00:00|7567.7|7563.7|7562.1|7559.1|7572.9|7568.9|7558.9|7555.9|0
1745974800000|2025-04-30 01:00:00|7561.5|7558.5|7560.1|7557.1|7569.2|7566.2|7557.5|7554.5|0
1745978400000|2025-04-30 02:00:00|7560.7|7557.7|7557.5|7554.5|7566.5|7563.5|7556.2|7553.2|0
1745982000000|2025-04-30 03:00:00|7558.1|7555.1|7551.9|7548.9|7558.7|7555.7|7547.2|7544.2|0
1745985600000|2025-04-30 04:00:00|7550.6|7547.6|7568.1|7565.1|7568.9|7565.9|7550.6|7547.6|0
1745989200000|2025-04-30 05:00:00|7568.2|7565.2|7563|7560|7568.2|7565.2|7559.6|7556.6|0
1745992800000|2025-04-30 06:00:00|7563.1|7560.1|7581.6|7579.6|7588.8|7586.8|7551.1|7549.1|990
1745996400000|2025-04-30 07:00:00|7581.1|7580.1|7581.2|7580.2|7603.6|7602.6|7568.8|7567.8|4099
1746000000000|2025-04-30 08:00:00|7581.7|7580.7|7578.7|7577.7|7592.9|7591.9|7567.9|7566.9|2998
1746003600000|2025-04-30 09:00:00|7579.2|7578.2|7597.6|7596.6|7599.1|7598.1|7579.2|7578.2|1536
1746007200000|2025-04-30 10:00:00|7598.5|7597.5|7601|7600|7604.2|7603.2|7587|7586|1589
1746010800000|2025-04-30 11:00:00|7601.1|7600.1|7604.9|7603.9|7610.3|7609.3|7597|7596|1778
1746014400000|2025-04-30 12:00:00|7603.9|7602.9|7542.4|7541.4|7604.2|7603.2|7535.4|7534.4|4306
1746018000000|2025-04-30 13:00:00|7542|7541|7516.7|7515.7|7559.9|7558.9|7511.7|7510.7|4887
1746021600000|2025-04-30 14:00:00|7517.2|7516.2|7566.1|7565.1|7566.6|7565.6|7516.2|7515.2|5314
1746025200000|2025-04-30 15:00:00|7566.2|7565.2|7599.3|7597.3|7607.5|7605.5|7565.7|7564.7|12883
1746028800000|2025-04-30 16:00:00|7598.5|7596.5|7607.5|7605.5|7609|7607|7591.3|7589.3|1053
1746032400000|2025-04-30 17:00:00|7607.8|7605.8|7622|7620|7627|7625|7588.5|7586.5|714
1746036000000|2025-04-30 18:00:00|7621.5|7619.5|7616.5|7614.5|7646.5|7644.5|7614.8|7612.8|1051
1746039600000|2025-04-30 19:00:00|7616.8|7614.8|7622|7620|7631.5|7629.5|7613.3|7611.3|865
1746043200000|2025-04-30 20:00:00|7623.4|7619.4|7665.1|7661.1|7671.3|7667.3|7613.6|7609.6|0
1746046800000|2025-04-30 21:00:00|7664.9|7660.9|7663.4|7659.4|7668.5|7664.5|7662.8|7658.8|0
1746050400000|2025-04-30 22:00:00|7664.7|7660.7|7669.7|7665.7|7680.8|7676.8|7661.8|7657.8|0
1746054000000|2025-04-30 23:00:00|7669.5|7665.5|7668.7|7664.7|7672.2|7668.2|7663.2|7659.2|0
1746057600000|2025-05-01 00:00:00|7668.8|7664.8|7659.2|7656.2|7670.5|7666.5|7653.4|7649.4|0
1746061200000|2025-05-01 01:00:00|7659.4|7656.4|7661.5|7658.5|7661.5|7658.5|7655.8|7652.8|0
1746064800000|2025-05-01 02:00:00|7661.4|7658.4|7660.5|7657.5|7665.7|7662.7|7659.7|7656.7|0
1746068400000|2025-05-01 03:00:00|7660.2|7657.2|7669.5|7666.5|7670|7667|7659.5|7656.5|0
1746072000000|2025-05-01 04:00:00|7669.7|7666.7|7669.4|7666.4|7670.9|7667.9|7665.2|7662.2|0
1746075600000|2025-05-01 05:00:00|7669.6|7666.6|7665.5|7662.5|7677.5|7674.5|7664.7|7661.7|0
1746079200000|2025-05-01 06:00:00|7665.2|7662.2|7664.3|7660.3|7673.4|7669.4|7664|7660|0
1746082800000|2025-05-01 07:00:00|7663.8|7659.8|7666.8|7662.8|7672.7|7668.7|7658.7|7654.7|0
1746086400000|2025-05-01 08:00:00|7666.5|7662.5|7672.7|7668.7|7673.6|7669.6|7657.8|7653.8|0
1746090000000|2025-05-01 09:00:00|7672.9|7668.9|7680.5|7676.5|7683.3|7679.3|7671.3|7667.3|0
1746093600000|2025-05-01 10:00:00|7680.6|7676.6|7672.3|7668.3|7682.4|7678.4|7667.5|7663.5|0
1746097200000|2025-05-01 11:00:00|7672.4|7668.4|7674.4|7670.4|7679.5|7675.5|7665.5|7661.5|0
1746100800000|2025-05-01 12:00:00|7674.3|7670.3|7659.7|7655.7|7679.1|7675.1|7656.8|7652.8|0
1746104400000|2025-05-01 13:00:00|7660|7656|7648.6|7644.6|7675.5|7671.5|7648.6|7644.6|0
1746108000000|2025-05-01 14:00:00|7648.4|7644.4|7694.1|7690.1|7694.7|7690.7|7648.4|7644.4|0
1746111600000|2025-05-01 15:00:00|7694.3|7690.3|7662.8|7658.8|7701.1|7697.1|7654.6|7650.6|0
1746115200000|2025-05-01 16:00:00|7663.1|7659.1|7656.1|7652.1|7672.5|7668.5|7649.4|7645.4|0
1746118800000|2025-05-01 17:00:00|7656.2|7652.2|7665.6|7661.6|7680.2|7676.2|7656.1|7652.1|0
1746122400000|2025-05-01 18:00:00|7665.9|7661.9|7677.1|7673.1|7687.9|7683.9|7664.3|7660.3|0
1746126000000|2025-05-01 19:00:00|7677.4|7673.4|7645.7|7641.7|7684.8|7680.8|7640.4|7636.4|0
1746129600000|2025-05-01 20:00:00|7645.4|7641.4|7635.3|7631.3|7656.2|7652.2|7628|7624|0
1746133200000|2025-05-01 21:00:00|7635.2|7631.2|7636.9|7632.9|7645.1|7641.1|7632.9|7628.9|0
1746136800000|2025-05-01 22:00:00|7636.8|7632.8|7639.7|7635.7|7642|7638|7630.7|7626.7|0
1746140400000|2025-05-01 23:00:00|7639.8|7635.8|7642.7|7638.7|7648.3|7644.3|7638.7|7634.7|0
1746144000000|2025-05-02 00:00:00|7643.1|7639.1|7680.9|7677.9|7685.2|7682.2|7637.3|7633.3|0
1746147600000|2025-05-02 01:00:00|7680.2|7677.2|7676.1|7673.1|7685.7|7682.7|7670.8|7667.8|0
1746151200000|2025-05-02 02:00:00|7675.3|7672.3|7685.4|7682.4|7687.6|7684.6|7673.1|7670.1|0
1746154800000|2025-05-02 03:00:00|7685.5|7682.5|7682.7|7679.7|7686.9|7683.9|7678.3|7675.3|0
1746158400000|2025-05-02 04:00:00|7682.8|7679.8|7692.4|7689.4|7692.6|7689.6|7676.8|7673.8|0
1746162000000|2025-05-02 05:00:00|7692.5|7689.5|7680.4|7677.4|7692.5|7689.5|7674.4|7671.4|0
1746165600000|2025-05-02 06:00:00|7680.9|7676.9|7708.4|7706.4|7709.6|7707.6|7663.6|7661.6|1373
1746169200000|2025-05-02 07:00:00|7707.9|7706.9|7686.8|7685.8|7723.6|7722.6|7682.2|7681.2|7295
1746172800000|2025-05-02 08:00:00|7687.2|7686.2|7696.5|7695.5|7708.3|7707.3|7677.7|7676.7|3343
1746176400000|2025-05-02 09:00:00|7696.4|7695.4|7713.3|7712.3|7720.8|7719.8|7692.4|7691.4|3187
1746180000000|2025-05-02 10:00:00|7713.8|7712.8|7714.9|7713.9|7719.7|7718.7|7705.1|7704.1|2428
1746183600000|2025-05-02 11:00:00|7715.4|7714.4|7709.9|7708.9|7718.6|7717.6|7707.6|7706.6|1805
1746187200000|2025-05-02 12:00:00|7710.1|7709.1|7757.4|7756.4|7762.2|7761.2|7706.9|7705.9|4755
1746190800000|2025-05-02 13:00:00|7757.7|7756.7|7732.1|7731.1|7759.7|7758.7|7722.1|7721.1|5678
1746194400000|2025-05-02 14:00:00|7732.3|7731.3|7778.8|7777.8|7780.5|7779.5|7731.1|7730.1|4207
1746198000000|2025-05-02 15:00:00|7778.7|7777.7|7736.3|7734.3|7780.4|7779.4|7734|7732|7772
1746201600000|2025-05-02 16:00:00|7736.5|7734.5|7752.3|7750.3|7756.5|7754.5|7736.3|7734.3|1499
1746205200000|2025-05-02 17:00:00|7752|7750|7753|7751|7761.3|7759.3|7746|7744|1164
1746208800000|2025-05-02 18:00:00|7753.5|7751.5|7762|7760|7771|7769|7753|7751|503
1746212400000|2025-05-02 19:00:00|7761.8|7759.8|7762.3|7760.3|7769.3|7767.3|7754.5|7752.5|782
1746216000000|2025-05-02 20:00:00|7760.6|7756.6|7765.5|7761.5|7770.1|7766.1|7760|7756|0
1746219600000|2025-05-02 21:00:00|7765.6|7761.6|7765.6|7761.6|7765.6|7761.6|7765.6|7761.6|0
1746396000000|2025-05-04 22:00:00|7747.1|7743.1|7739.8|7735.8|7755.2|7751.2|7738.3|7734.3|0
1746399600000|2025-05-04 23:00:00|7739.7|7735.7|7731.2|7727.2|7742.5|7738.5|7722.5|7718.5|0
1746403200000|2025-05-05 00:00:00|7731.3|7727.3|7742.3|7739.3|7745.2|7742.2|7728.5|7724.5|0
1746406800000|2025-05-05 01:00:00|7740.9|7737.9|7727.4|7724.4|7747.9|7744.9|7724.5|7721.5|0
1746410400000|2025-05-05 02:00:00|7726|7723|7731.9|7728.9|7732.6|7729.6|7723.1|7720.1|0
1746414000000|2025-05-05 03:00:00|7730.5|7727.5|7736.5|7733.5|7738|7735|7724.9|7721.9|0
1746417600000|2025-05-05 04:00:00|7736.6|7733.6|7729.4|7726.4|7736.7|7733.7|7726.9|7723.9|0
1746421200000|2025-05-05 05:00:00|7729.5|7726.5|7733.1|7730.1|7736.7|7733.7|7729.4|7726.4|0
1746424800000|2025-05-05 06:00:00|7733.2|7730.2|7740.8|7738.8|7755.5|7753.5|7730.8|7728.8|741
1746428400000|2025-05-05 07:00:00|7740.3|7739.3|7736.5|7735.5|7748.5|7747.5|7729.5|7728.5|4930
1746432000000|2025-05-05 08:00:00|7736.8|7735.8|7726|7725|7744.4|7743.4|7723.2|7722.2|2307
1746435600000|2025-05-05 09:00:00|7725.7|7724.7|7728.2|7727.2|7736.5|7735.5|7724.5|7723.5|1815
1746439200000|2025-05-05 10:00:00|7728.3|7727.3|7727.2|7726.2|7731.3|7730.3|7717.4|7716.4|1392
1746442800000|2025-05-05 11:00:00|7727|7726|7722.5|7721.5|7729.8|7728.8|7713.3|7712.3|1422
1746446400000|2025-05-05 12:00:00|7723.2|7722.2|7727.3|7726.3|7732.5|7731.5|7720.5|7719.5|1688
1746450000000|2025-05-05 13:00:00|7727|7726|7730.3|7729.3|7731.8|7730.8|7717.2|7716.2|2010
1746453600000|2025-05-05 14:00:00|7730.5|7729.5|7736.3|7735.3|7743.1|7742.1|7722.3|7721.3|4233
1746457200000|2025-05-05 15:00:00|7736.2|7735.2|7732.3|7730.3|7741.1|7740.1|7723.6|7721.6|5446
1746460800000|2025-05-05 16:00:00|7732.6|7730.6|7738.3|7736.3|7741.3|7739.3|7731.6|7729.6|488
1746464400000|2025-05-05 17:00:00|7738.1|7736.1|7734.3|7732.3|7738.1|7736.1|7730.1|7728.1|477
1746468000000|2025-05-05 18:00:00|7734.1|7732.1|7737.3|7735.3|7746.6|7744.6|7733.8|7731.8|442
1746471600000|2025-05-05 19:00:00|7737.1|7735.1|7725.8|7723.8|7738.6|7736.6|7721.1|7719.1|613
1746475200000|2025-05-05 20:00:00|7726.9|7722.9|7726.6|7722.6|7730.9|7726.9|7720.8|7716.8|0
1746478800000|2025-05-05 21:00:00|7725.7|7721.7|7724.7|7720.7|7727.9|7723.9|7724|7720|0
1746482400000|2025-05-05 22:00:00|7724.6|7720.6|7725.1|7721.1|7731.3|7727.3|7721.5|7717.5|0
1746486000000|2025-05-05 23:00:00|7724.8|7720.8|7723.7|7719.7|7728.6|7724.6|7722.7|7718.7|0
1746489600000|2025-05-06 00:00:00|7723.9|7719.9|7716.8|7713.8|7732.2|7728.2|7715.3|7712.3|0
1746493200000|2025-05-06 01:00:00|7716.1|7713.1|7712.8|7709.8|7721.2|7718.2|7708.5|7705.5|0
1746496800000|2025-05-06 02:00:00|7713.5|7710.5|7712.2|7709.2|7714.4|7711.4|7707.8|7704.8|0
1746500400000|2025-05-06 03:00:00|7711.5|7708.5|7719.5|7716.5|7719.5|7716.5|7706.4|7703.4|0
1746504000000|2025-05-06 04:00:00|7719.7|7716.7|7721.1|7718.1|7721.1|7718.1|7715.2|7712.2|0
1746507600000|2025-05-06 05:00:00|7719.7|7716.7|7709.4|7706.4|7721.4|7718.4|7707.9|7704.9|0
1746511200000|2025-05-06 06:00:00|7709.9|7705.9|7737.6|7735.6|7745.6|7743.6|7708.6|7705.9|1083
1746514800000|2025-05-06 07:00:00|7737.1|7736.1|7709.3|7708.3|7747.8|7746.8|7705|7704|5473
1746518400000|2025-05-06 08:00:00|7709.4|7708.4|7684.2|7683.2|7712.4|7711.4|7678.4|7677.4|3793
1746522000000|2025-05-06 09:00:00|7684.5|7683.5|7674.1|7673.1|7686.5|7685.5|7647.9|7646.9|3764
1746525600000|2025-05-06 10:00:00|7673.9|7672.9|7694.1|7693.1|7694.6|7693.6|7661.4|7660.4|2417
1746529200000|2025-05-06 11:00:00|7694.6|7693.6|7699.4|7698.4|7700.7|7699.7|7684.4|7683.4|2482
1746532800000|2025-05-06 12:00:00|7699.3|7698.3|7714.8|7713.8|7717.8|7716.8|7695.3|7694.3|2158
1746536400000|2025-05-06 13:00:00|7715|7714|7688.3|7687.3|7719.5|7718.5|7678.8|7677.8|2684
1746540000000|2025-05-06 14:00:00|7687.7|7686.7|7698.8|7697.8|7705.4|7704.4|7682|7681|4035
1746543600000|2025-05-06 15:00:00|7698.5|7697.5|7677.3|7675.3|7707.2|7706.2|7676.8|7674.8|6335
1746547200000|2025-05-06 16:00:00|7677|7675|7674.5|7672.5|7703.5|7701.5|7673|7671|1273
1746550800000|2025-05-06 17:00:00|7674.8|7672.8|7660.8|7658.8|7686.8|7684.8|7660.3|7658.3|991
1746554400000|2025-05-06 18:00:00|7659.8|7657.8|7675.8|7673.8|7678.3|7676.3|7659|7657|427
1746558000000|2025-05-06 19:00:00|7676|7674|7666.5|7664.5|7678.3|7676.3|7662.3|7660.3|647
1746561600000|2025-05-06 20:00:00|7665.7|7661.7|7655.9|7651.9|7667.7|7663.7|7643.4|7639.4|0
1746565200000|2025-05-06 21:00:00|7655.6|7651.6|7650.7|7646.7|7656.2|7652.2|7648.3|7644.3|0
1746568800000|2025-05-06 22:00:00|7650.5|7646.5|7713.1|7709.1|7734.3|7730.3|7648.6|7644.6|0
1746572400000|2025-05-06 23:00:00|7713.4|7709.4|7709.5|7705.5|7715.4|7711.4|7701.6|7697.6|0
1746576000000|2025-05-07 00:00:00|7709.4|7705.4|7709.7|7706.7|7717|7714|7691.6|7688.6|0
1746579600000|2025-05-07 01:00:00|7708.2|7705.2|7705.9|7702.9|7722.7|7719.7|7698.2|7695.2|0
1746583200000|2025-05-07 02:00:00|7706.6|7703.6|7696.2|7693.2|7706.6|7703.6|7684.7|7681.7|0
1746586800000|2025-05-07 03:00:00|7695.5|7692.5|7694.9|7691.9|7700.7|7697.7|7689.1|7686.1|0
1746590400000|2025-05-07 04:00:00|7694.8|7691.8|7698.8|7695.8|7703.6|7700.6|7694.1|7691.1|0
1746594000000|2025-05-07 05:00:00|7699.5|7696.5|7691|7688|7699.8|7696.8|7688.1|7685.1|0
1746597600000|2025-05-07 06:00:00|7691.5|7687.5|7673.8|7671.8|7695.8|7693.8|7673.3|7671.3|983
1746601200000|2025-05-07 07:00:00|7673.3|7672.3|7658.8|7657.8|7680.5|7679.5|7649.1|7648.1|3919
1746604800000|2025-05-07 08:00:00|7659.2|7658.2|7664|7663|7668.8|7667.8|7650.8|7649.8|1962
1746608400000|2025-05-07 09:00:00|7663.4|7662.4|7651.2|7650.2|7666.4|7665.4|7646.1|7645.1|1686
1746612000000|2025-05-07 10:00:00|7651.4|7650.4|7646.9|7645.9|7653|7652|7640.9|7639.9|1339
1746615600000|2025-05-07 11:00:00|7647.4|7646.4|7655.4|7654.4|7656.6|7655.6|7645.7|7644.7|1171
1746619200000|2025-05-07 12:00:00|7655|7654|7636.7|7635.7|7661.2|7660.2|7630.7|7629.7|1766
1746622800000|2025-05-07 13:00:00|7636.9|7635.9|7628.4|7627.4|7637.7|7636.7|7613.6|7612.6|3430
1746626400000|2025-05-07 14:00:00|7627.7|7626.7|7620.4|7619.4|7633.8|7632.8|7617.9|7616.9|2888
1746630000000|2025-05-07 15:00:00|7619.7|7618.7|7633|7631|7637.2|7635.2|7617.2|7616.2|6546
1746633600000|2025-05-07 16:00:00|7632.2|7630.2|7644.2|7642.2|7645|7643|7627.2|7625.2|1021
1746637200000|2025-05-07 17:00:00|7644|7642|7633|7631|7647.5|7645.5|7622|7620|1082
1746640800000|2025-05-07 18:00:00|7627.2|7625.2|7638|7636|7643|7641|7603.5|7601.5|1112
1746644400000|2025-05-07 19:00:00|7638.2|7636.2|7644|7642|7658.7|7656.7|7614.7|7612.7|889
1746648000000|2025-05-07 20:00:00|7640.7|7636.7|7639.5|7635.5|7655.6|7651.6|7635.9|7631.9|0
1746651600000|2025-05-07 21:00:00|7640|7636|7639.4|7635.4|7642.5|7638.5|7638.9|7634.9|0
1746655200000|2025-05-07 22:00:00|7639.3|7635.3|7639.8|7635.8|7642.9|7638.9|7631|7627|0
1746658800000|2025-05-07 23:00:00|7640.1|7636.1|7640.8|7636.8|7647.1|7643.1|7639.4|7635.4|0
1746662400000|2025-05-08 00:00:00|7641|7637|7657.9|7654.9|7663|7660|7631.6|7628.6|0
1746666000000|2025-05-08 01:00:00|7658.6|7655.6|7659.1|7656.1|7670.7|7667.7|7652.9|7649.9|0
1746669600000|2025-05-08 02:00:00|7660.5|7657.5|7671.8|7668.8|7672.1|7669.1|7659.1|7656.1|0
1746673200000|2025-05-08 03:00:00|7671.9|7668.9|7681.6|7678.6|7684.6|7681.6|7671.8|7668.8|0
1746676800000|2025-05-08 04:00:00|7680.9|7677.9|7681.3|7678.3|7684.3|7681.3|7674.8|7671.8|0
1746680400000|2025-05-08 05:00:00|7681.2|7678.2|7667.3|7664.3|7684.2|7681.2|7664.4|7661.4|0
1746684000000|2025-05-08 06:00:00|7667.2|7664.2|7654.1|7652.1|7668.4|7666.4|7647.1|7645.1|1158
1746687600000|2025-05-08 07:00:00|7653.6|7652.6|7658.7|7657.7|7673.1|7672.1|7645.4|7644.4|4931
1746691200000|2025-05-08 08:00:00|7658.5|7657.5|7686.3|7685.3|7694.8|7693.8|7657|7656|2541
1746694800000|2025-05-08 09:00:00|7686.1|7685.1|7704.7|7703.7|7706.5|7705.5|7681.6|7680.6|2121
1746698400000|2025-05-08 10:00:00|7704.9|7703.9|7714.5|7713.5|7717.3|7716.3|7702.2|7701.2|2251
1746702000000|2025-05-08 11:00:00|7714.6|7713.6|7714.9|7713.9|7720.4|7719.4|7706|7705|1997
1746705600000|2025-05-08 12:00:00|7715|7714|7686.7|7685.7|7721.5|7720.5|7683.8|7682.8|2544
1746709200000|2025-05-08 13:00:00|7687.5|7686.5|7688.5|7687.5|7698.4|7697.4|7684.2|7683.2|2582
1746712800000|2025-05-08 14:00:00|7688.6|7687.6|7681.5|7680.5|7698.4|7697.4|7677.1|7676.1|4698
1746716400000|2025-05-08 15:00:00|7681.6|7680.6|7723.1|7721.1|7730.6|7728.6|7672.9|7671.9|9422
1746720000000|2025-05-08 16:00:00|7723.3|7721.3|7738.6|7736.6|7741.3|7739.3|7722.8|7720.8|1368
1746723600000|2025-05-08 17:00:00|7738.8|7736.8|7718.1|7716.1|7739.8|7737.8|7717.8|7715.8|639
1746727200000|2025-05-08 18:00:00|7716.8|7714.8|7725.6|7723.6|7732.8|7730.8|7716.3|7714.3|324
1746730800000|2025-05-08 19:00:00|7725.3|7723.3|7711.1|7709.1|7738.8|7736.8|7709.3|7707.3|1130
1746734400000|2025-05-08 20:00:00|7712.4|7708.4|7713.6|7709.6|7722.2|7718.2|7711.1|7707.1|0
1746738000000|2025-05-08 21:00:00|7714.7|7710.7|7718.6|7714.6|7719.1|7715.1|7714|7710|0
1746741600000|2025-05-08 22:00:00|7718.5|7714.5|7714.3|7710.3|7719.2|7715.2|7709.9|7705.9|0
1746745200000|2025-05-08 23:00:00|7714.1|7710.1|7707.4|7703.4|7716.5|7712.5|7704.2|7700.2|0
1746748800000|2025-05-09 00:00:00|7707.3|7703.3|7704.9|7701.9|7707.6|7703.6|7696.1|7693.1|0
1746752400000|2025-05-09 01:00:00|7705.6|7702.6|7716.6|7713.6|7723.6|7720.6|7703.4|7700.4|0
1746756000000|2025-05-09 02:00:00|7717.3|7714.3|7716.6|7713.6|7728.3|7725.3|7713.7|7710.7|0
1746759600000|2025-05-09 03:00:00|7715.1|7712.1|7719.6|7716.6|7721.1|7718.1|7708.6|7705.6|0
1746763200000|2025-05-09 04:00:00|7719.7|7716.7|7725.8|7722.8|7728.6|7725.6|7716.8|7713.8|0
1746766800000|2025-05-09 05:00:00|7724.4|7721.4|7728.7|7725.7|7731.6|7728.6|7720.2|7717.2|0
1746770400000|2025-05-09 06:00:00|7729.4|7726.4|7730.3|7728.3|7735.8|7733.8|7724.1|7722.1|623
1746774000000|2025-05-09 07:00:00|7729.8|7728.8|7735.1|7734.1|7756.5|7755.5|7727.1|7726.1|3733
1746777600000|2025-05-09 08:00:00|7735.3|7734.3|7729.6|7728.6|7743|7742|7723.5|7722.5|2200
1746781200000|2025-05-09 09:00:00|7729.1|7728.1|7750.7|7749.7|7754.7|7753.7|7728.9|7727.9|2229
1746784800000|2025-05-09 10:00:00|7752|7751|7754|7753|7761.1|7760.1|7747.3|7746.3|1604
1746788400000|2025-05-09 11:00:00|7753.2|7752.2|7741.1|7740.1|7755|7754|7727.2|7726.2|2713
1746792000000|2025-05-09 12:00:00|7741.8|7740.8|7751.8|7750.8|7763.5|7762.5|7740.8|7739.8|1951
1746795600000|2025-05-09 13:00:00|7752|7751|7767.2|7766.2|7768.2|7767.2|7752|7751|2263
1746799200000|2025-05-09 14:00:00|7767.3|7766.3|7747.3|7746.3|7768.1|7767.1|7742.8|7741.8|3936
1746802800000|2025-05-09 15:00:00|7747.5|7746.5|7730.5|7728.5|7750.5|7749.5|7714|7712|7046
1746806400000|2025-05-09 16:00:00|7730.2|7728.2|7711.2|7709.2|7731.2|7729.2|7709.7|7707.7|730
1746810000000|2025-05-09 17:00:00|7711|7709|7736.7|7734.7|7737.2|7735.2|7709.7|7707.7|717
1746813600000|2025-05-09 18:00:00|7735.7|7733.7|7734.5|7732.5|7737|7735|7727.7|7725.7|345
1746817200000|2025-05-09 19:00:00|7734.7|7732.7|7734.7|7732.7|7739.2|7737.2|7726.7|7724.7|838
1746820800000|2025-05-09 20:00:00|7733.5|7731.5|7740.9|7736.9|7741.2|7737.2|7730.5|7726.5|0
1746824400000|2025-05-09 21:00:00|7740.7|7736.7|7740.7|7736.7|7740.7|7736.7|7740.7|7736.7|0
1747000800000|2025-05-11 22:00:00|7814.1|7810.1|7791.7|7787.7|7815.7|7811.7|7786.4|7782.4|0
1747004400000|2025-05-11 23:00:00|7791.9|7787.9|7798|7794|7808.8|7804.8|7790.4|7786.4|0
1747008000000|2025-05-12 00:00:00|7798.1|7794.1|7780.3|7777.3|7804.4|7800.4|7775.9|7772.9|0
1747011600000|2025-05-12 01:00:00|7780.4|7777.4|7788.6|7785.6|7795.9|7792.9|7777.5|7774.5|0
1747015200000|2025-05-12 02:00:00|7789.3|7786.3|7781.9|7778.9|7790.1|7787.1|7781.1|7778.1|0
1747018800000|2025-05-12 03:00:00|7780.2|7777.2|7780.5|7777.5|7780.5|7777.5|7774.5|7771.5|0
1747022400000|2025-05-12 04:00:00|7781.9|7778.9|7787|7784|7789.2|7786.2|7781.9|7778.9|0
1747026000000|2025-05-12 05:00:00|7786.3|7783.3|7803.7|7800.7|7805.1|7802.1|7783.5|7780.5|0
1747029600000|2025-05-12 06:00:00|7805.1|7802.1|7775.2|7773.2|7805.1|7802.1|7764.5|7762.5|1577
1747033200000|2025-05-12 07:00:00|7774.7|7773.7|7807.2|7806.2|7860.7|7859.7|7773.7|7772.7|16347
1747036800000|2025-05-12 08:00:00|7807.7|7806.7|7841.7|7840.7|7845.7|7844.7|7782.9|7781.9|8237
1747040400000|2025-05-12 09:00:00|7842.3|7841.3|7870|7869|7881.4|7880.4|7839.8|7838.8|7613
1747044000000|2025-05-12 10:00:00|7869.9|7868.9|7847.7|7846.7|7870.9|7869.9|7833.3|7832.3|3373
1747047600000|2025-05-12 11:00:00|7847.2|7846.2|7849.5|7848.5|7858|7857|7833.5|7832.5|6858
1747051200000|2025-05-12 12:00:00|7849.3|7848.3|7856.1|7855.1|7866.9|7865.9|7845.1|7844.1|9201
1747054800000|2025-05-12 13:00:00|7855.4|7854.4|7833.3|7832.3|7866.6|7865.6|7829.6|7828.6|7971
1747058400000|2025-05-12 14:00:00|7833.2|7832.2|7838.4|7837.4|7851.2|7850.2|7797.1|7796.1|6071
1747062000000|2025-05-12 15:00:00|7839|7838|7824|7822|7857.2|7856.2|7822.5|7820.5|9726
1747065600000|2025-05-12 16:00:00|7823.8|7821.8|7854.5|7852.5|7857|7855|7821.8|7819.8|918
1747069200000|2025-05-12 17:00:00|7855|7853|7859.8|7857.8|7865.8|7863.8|7854.8|7852.8|501
1747072800000|2025-05-12 18:00:00|7859.5|7857.5|7859|7857|7867.3|7865.3|7858|7856|237
1747076400000|2025-05-12 19:00:00|7858.8|7856.8|7871.8|7869.8|7872.3|7870.3|7854.8|7852.8|676
1747080000000|2025-05-12 20:00:00|7873|7869|7875.4|7871.4|7884.5|7880.5|7871|7867|8896
1747083600000|2025-05-12 21:00:00|7875.2|7871.2|7876.2|7872.2|7876.3|7872.3|7873.7|7869.7|0
1747087200000|2025-05-12 22:00:00|7875.6|7871.6|7866.8|7862.8|7876.5|7872.5|7866|7862|0
1747090800000|2025-05-12 23:00:00|7867.1|7863.1|7860.6|7856.6|7877.3|7873.3|7860.6|7856.6|0
1747094400000|2025-05-13 00:00:00|7860.4|7856.4|7844.1|7841.1|7860.6|7856.6|7842.6|7839.6|0
1747098000000|2025-05-13 01:00:00|7844.8|7841.8|7850|7847|7851.5|7848.5|7844|7841|0
1747101600000|2025-05-13 02:00:00|7851.5|7848.5|7828|7825|7854.4|7851.4|7825.1|7822.1|0
1747105200000|2025-05-13 03:00:00|7829.4|7826.4|7822.7|7819.7|7829.4|7826.4|7820.8|7817.8|0
1747108800000|2025-05-13 04:00:00|7822.6|7819.6|7818.2|7815.2|7828.5|7825.5|7802.9|7799.9|0
1747112400000|2025-05-13 05:00:00|7817.5|7814.5|7833.6|7830.6|7837.4|7834.4|7817.5|7814.5|0
1747116000000|2025-05-13 06:00:00|7834.1|7830.1|7839|7837|7854.5|7852.5|7831.3|7829.3|1682
1747119600000|2025-05-13 07:00:00|7838.5|7837.5|7852|7851|7869.5|7868.5|7837|7836|17022
1747123200000|2025-05-13 08:00:00|7852.3|7851.3|7860.3|7859.3|7865.3|7864.3|7845|7844|16245
1747126800000|2025-05-13 09:00:00|7860.6|7859.6|7861.4|7860.4|7867.1|7866.1|7850.7|7849.7|9922
1747130400000|2025-05-13 10:00:00|7861|7860|7851.9|7850.9|7863.3|7862.3|7851|7850|3326
1747134000000|2025-05-13 11:00:00|7852.5|7851.5|7856.9|7855.9|7865.3|7864.3|7852|7851|2656
1747137600000|2025-05-13 12:00:00|7857|7856|7868|7867|7875.9|7874.9|7852.5|7851.5|8897
1747141200000|2025-05-13 13:00:00|7868.2|7867.2|7864.3|7863.3|7880.7|7879.7|7855.8|7854.8|5582
1747144800000|2025-05-13 14:00:00|7864.2|7863.2|7864.9|7863.9|7872.9|7871.9|7854.1|7853.1|5916
1747148400000|2025-05-13 15:00:00|7864.7|7863.7|7865.1|7863.1|7876.9|7874.9|7861.9|7860.9|12890
1747152000000|2025-05-13 16:00:00|7865.4|7863.4|7871.4|7869.4|7875.6|7873.6|7863.1|7861.1|420
1747155600000|2025-05-13 17:00:00|7871.9|7869.9|7873.1|7871.1|7883.9|7881.9|7870.4|7868.4|221
1747159200000|2025-05-13 18:00:00|7872.4|7870.4|7879.6|7877.6|7880.4|7878.4|7870.6|7868.6|524
1747162800000|2025-05-13 19:00:00|7879.4|7877.4|7864.4|7862.4|7882.1|7880.1|7862.9|7860.9|546
1747166400000|2025-05-13 20:00:00|7863.8|7859.8|7860.3|7856.3|7864.9|7860.9|7858.4|7854.4|17695
1747170000000|2025-05-13 21:00:00|7861.1|7857.1|7862.1|7858.1|7863.1|7859.1|7858.7|7854.7|0
1747173600000|2025-05-13 22:00:00|7861.9|7857.9|7862.8|7858.8|7864.9|7860.9|7860.1|7856.1|0
1747177200000|2025-05-13 23:00:00|7862.7|7858.7|7867.8|7863.8|7869.7|7865.7|7860.5|7856.5|0
1747180800000|2025-05-14 00:00:00|7867.7|7863.7|7852.2|7849.2|7868.1|7864.1|7851.3|7848.3|0
1747184400000|2025-05-14 01:00:00|7851.5|7848.5|7851.6|7848.6|7852.8|7849.8|7841.5|7838.5|0
1747188000000|2025-05-14 02:00:00|7850.3|7847.3|7847.7|7844.7|7851.6|7848.6|7842.6|7839.6|0
1747191600000|2025-05-14 03:00:00|7847.8|7844.8|7853.4|7850.4|7853.4|7850.4|7847.8|7844.8|0
1747195200000|2025-05-14 04:00:00|7852.8|7849.8|7858.7|7855.7|7863.6|7860.6|7851.5|7848.5|0
1747198800000|2025-05-14 05:00:00|7858.1|7855.1|7869.1|7866.1|7870.5|7867.5|7857.5|7854.5|0
1747202400000|2025-05-14 06:00:00|7869.2|7866.2|7877.1|7875.1|7877.6|7875.6|7856.9|7854.9|653
1747206000000|2025-05-14 07:00:00|7876.6|7875.6|7850|7849|7880.9|7879.9|7833.3|7832.3|30659
1747209600000|2025-05-14 08:00:00|7849.8|7848.8|7819.1|7818.1|7851.8|7850.8|7817.9|7816.9|5665
1747213200000|2025-05-14 09:00:00|7819.4|7818.4|7825.3|7824.3|7828.5|7827.5|7805.8|7804.8|3856
1747216800000|2025-05-14 10:00:00|7825|7824|7825.7|7824.7|7830.5|7829.5|7817.2|7816.2|5218
1747220400000|2025-05-14 11:00:00|7825.6|7824.6|7841.3|7840.3|7844.9|7843.9|7825.6|7824.6|3949
1747224000000|2025-05-14 12:00:00|7840.6|7839.6|7849.5|7848.5|7856.9|7855.9|7836.9|7835.9|2061
1747227600000|2025-05-14 13:00:00|7849.2|7848.2|7832.4|7831.4|7849.7|7848.7|7821.7|7820.7|4463
1747231200000|2025-05-14 14:00:00|7832.2|7831.2|7832.5|7831.5|7841.2|7840.2|7826.7|7825.7|6189
1747234800000|2025-05-14 15:00:00|7833|7832|7834.6|7832.6|7840.6|7838.6|7815|7814|2984
1747238400000|2025-05-14 16:00:00|7834.4|7832.4|7823.1|7821.1|7838.1|7836.1|7820.9|7818.9|849
1747242000000|2025-05-14 17:00:00|7822.9|7820.9|7821.6|7819.6|7823.6|7821.6|7806.4|7804.4|434
1747245600000|2025-05-14 18:00:00|7821.4|7819.4|7826.1|7824.1|7828.1|7826.1|7817.4|7815.4|141
1747249200000|2025-05-14 19:00:00|7826.4|7824.4|7830.1|7828.1|7833.9|7831.9|7821.1|7819.1|273
1747252800000|2025-05-14 20:00:00|7830.9|7826.9|7828.3|7824.3|7834.4|7830.4|7828.3|7824.3|2382
1747256400000|2025-05-14 21:00:00|7828.4|7824.4|7808.9|7804.9|7830|7826|7808.4|7804.4|0
1747260000000|2025-05-14 22:00:00|7809|7805|7812.7|7808.7|7824.7|7820.7|7809|7805|0
1747263600000|2025-05-14 23:00:00|7812.6|7808.6|7813.5|7809.5|7813.5|7809.5|7804.1|7800.1|0
1747267200000|2025-05-15 00:00:00|7813.2|7809.2|7827|7824|7830.3|7827.3|7812.4|7808.4|0
1747270800000|2025-05-15 01:00:00|7817.2|7814.2|7815.9|7812.9|7821.8|7818.8|7815.2|7812.2|0
1747274400000|2025-05-15 02:00:00|7815.2|7812.2|7816.8|7813.8|7820.9|7817.9|7811.9|7808.9|0
1747278000000|2025-05-15 03:00:00|7817.4|7814.4|7812.3|7809.3|7817.5|7814.5|7811.9|7808.9|0
1747281600000|2025-05-15 04:00:00|7811.1|7808.1|7811.4|7808.4|7814|7811|7810.1|7807.1|0
1747285200000|2025-05-15 05:00:00|7812.7|7809.7|7803.5|7800.5|7813.9|7810.9|7794.6|7791.6|0
1747288800000|2025-05-15 06:00:00|7804|7800|7801|7799|7815.5|7813.5|7800.3|7798.3|715
1747292400000|2025-05-15 07:00:00|7800.5|7799.5|7803.1|7802.1|7821.5|7820.5|7799.8|7798.8|7874
1747296000000|2025-05-15 08:00:00|7803.3|7802.3|7815.4|7814.4|7823.4|7822.4|7801.5|7800.5|3393
1747299600000|2025-05-15 09:00:00|7816.3|7815.3|7818.1|7817.1|7825.6|7824.6|7810.8|7809.8|2307
1747303200000|2025-05-15 10:00:00|7818.4|7817.4|7821.6|7820.6|7824.6|7823.6|7813.9|7812.9|1746
1747306800000|2025-05-15 11:00:00|7822.3|7821.3|7824.8|7823.8|7833.4|7832.4|7819.7|7818.7|2551
1747310400000|2025-05-15 12:00:00|7823.9|7822.9|7823.6|7822.6|7837.9|7836.9|7815.9|7814.9|3067
1747314000000|2025-05-15 13:00:00|7823.3|7822.3|7836.1|7835.1|7836.9|7835.9|7816.5|7815.5|3987
1747317600000|2025-05-15 14:00:00|7836.2|7835.2|7838|7837|7841.7|7840.7|7825|7824|3178
1747321200000|2025-05-15 15:00:00|7837.4|7836.4|7857.2|7855.2|7863|7861|7833.9|7832.9|4806
1747324800000|2025-05-15 16:00:00|7857|7855|7862.2|7860.2|7864.7|7862.7|7855|7853|614
1747328400000|2025-05-15 17:00:00|7862|7860|7858.7|7856.7|7866.7|7864.7|7857|7855|285
1747332000000|2025-05-15 18:00:00|7859|7857|7860.7|7858.7|7862.2|7860.2|7853.7|7851.7|213
1747335600000|2025-05-15 19:00:00|7861|7859|7864|7862|7865.5|7863.5|7857.5|7855.5|438
1747339200000|2025-05-15 20:00:00|7866|7864.4|7864|7860|7871.5|7867.5|7863.9|7859.9|0
1747342800000|2025-05-15 21:00:00|7864.1|7860.1|7866.1|7862.1|7866.2|7862.2|7864|7860|0
1747346400000|2025-05-15 22:00:00|7865.8|7861.8|7861.5|7857.5|7866.1|7862.1|7861.2|7857.2|0
1747350000000|2025-05-15 23:00:00|7862.3|7858.3|7864.7|7860.7|7867|7863|7861.2|7857.2|0
1747353600000|2025-05-16 00:00:00|7865.2|7861.2|7853.6|7850.6|7869.5|7866.5|7853.4|7850.4|0
1747357200000|2025-05-16 01:00:00|7852.9|7849.9|7855.1|7852.1|7858.9|7855.9|7850.3|7847.3|0
1747360800000|2025-05-16 02:00:00|7854.5|7851.5|7856.6|7853.6|7857.9|7854.9|7852.6|7849.6|0
1747364400000|2025-05-16 03:00:00|7857.2|7854.2|7856.6|7853.6|7860.5|7857.5|7856.6|7853.6|0
1747368000000|2025-05-16 04:00:00|7854.6|7851.6|7860.6|7857.6|7863.2|7860.2|7854.5|7851.5|0
1747371600000|2025-05-16 05:00:00|7860|7857|7862.4|7859.4|7865.1|7862.1|7857.4|7854.4|0
1747375200000|2025-05-16 06:00:00|7863.7|7860.7|7884.2|7882.2|7890.7|7888.7|7861|7859|1349
1747378800000|2025-05-16 07:00:00|7883.7|7882.7|7898.7|7897.7|7902.9|7901.9|7874|7873|5080
1747382400000|2025-05-16 08:00:00|7898.4|7897.4|7894.5|7893.5|7903|7902|7888|7887|4217
1747386000000|2025-05-16 09:00:00|7895.1|7894.1|7909.7|7908.7|7915.2|7914.2|7890.6|7889.6|2652
1747389600000|2025-05-16 10:00:00|7910.5|7909.5|7906.2|7905.2|7916.4|7915.4|7904.5|7903.5|2885
1747393200000|2025-05-16 11:00:00|7908.2|7907.2|7895.4|7894.4|7908.5|7907.5|7893.3|7892.3|1463
1747396800000|2025-05-16 12:00:00|7895.9|7894.9|7859.8|7858.8|7895.9|7894.9|7858.3|7857.3|2761
1747400400000|2025-05-16 13:00:00|7860|7859|7871.9|7870.9|7871.9|7870.9|7855.4|7854.4|5473
1747404000000|2025-05-16 14:00:00|7872.2|7871.2|7864.2|7863.2|7875.7|7874.7|7860.7|7859.7|3026
1747407600000|2025-05-16 15:00:00|7864.3|7863.3|7858.5|7856.5|7879|7878|7847.5|7845.5|7900
1747411200000|2025-05-16 16:00:00|7858.8|7856.8|7868|7866|7871.8|7869.8|7858.5|7856.5|806
1747414800000|2025-05-16 17:00:00|7867.8|7865.8|7874.5|7872.5|7878.8|7876.8|7866.5|7864.5|511
1747418400000|2025-05-16 18:00:00|7873.5|7871.5|7883.3|7881.3|7887.3|7885.3|7872.5|7870.5|427
1747422000000|2025-05-16 19:00:00|7883.5|7881.5|7887.3|7885.3|7888.3|7886.3|7881.8|7879.8|434
1747425600000|2025-05-16 20:00:00|7888.4|7884.4|7862|7858|7888.4|7884.4|7853.3|7849.3|0
1747429200000|2025-05-16 21:00:00|7861.9|7857.9|7861.9|7857.9|7861.9|7857.9|7861.9|7857.9|0
1747605600000|2025-05-18 22:00:00|7854.2|7850.2|7860.1|7856.1|7860.9|7856.9|7848.6|7844.6|0
1747609200000|2025-05-18 23:00:00|7860.2|7856.2|7865|7861|7872.7|7868.7|7857.4|7853.4|0
1747612800000|2025-05-19 00:00:00|7864.9|7860.9|7868.6|7865.6|7869.8|7866.8|7856.8|7852.8|0
1747616400000|2025-05-19 01:00:00|7868|7865|7869.7|7866.7|7871.1|7868.1|7863.4|7860.4|0
1747620000000|2025-05-19 02:00:00|7868.5|7865.5|7867|7864|7876.2|7873.2|7867|7864|0
1747623600000|2025-05-19 03:00:00|7865.8|7862.8|7851.4|7848.4|7867.1|7864.1|7850.1|7847.1|0
1747627200000|2025-05-19 04:00:00|7850.1|7847.1|7855.5|7852.5|7857.9|7854.9|7850.1|7847.1|0
1747630800000|2025-05-19 05:00:00|7854.9|7851.9|7855.4|7852.4|7859.7|7856.7|7851.1|7848.1|0
1747634400000|2025-05-19 06:00:00|7855.9|7851.9|7840.8|7838.8|7874.3|7872.3|7837|7835|1444
1747638000000|2025-05-19 07:00:00|7840.3|7839.3|7848.5|7847.5|7865.5|7864.5|7839|7838|4601
1747641600000|2025-05-19 08:00:00|7848.2|7847.2|7836.9|7835.9|7855.3|7854.3|7832.5|7831.5|2030
1747645200000|2025-05-19 09:00:00|7836.6|7835.6|7831.8|7830.8|7837|7836|7823.8|7822.8|1668
1747648800000|2025-05-19 10:00:00|7831.4|7830.4|7831|7830|7837.8|7836.8|7824.5|7823.5|1160
1747652400000|2025-05-19 11:00:00|7831.3|7830.3|7830.9|7829.9|7836.8|7835.8|7823.7|7822.7|905
1747656000000|2025-05-19 12:00:00|7831|7830|7826.2|7825.2|7836.5|7835.5|7825.4|7824.4|1152
1747659600000|2025-05-19 13:00:00|7826|7825|7856.3|7855.3|7859.3|7858.3|7823.1|7822.1|2625
1747663200000|2025-05-19 14:00:00|7856.6|7855.6|7866.7|7865.7|7870.5|7869.5|7856.6|7855.6|2466
1747666800000|2025-05-19 15:00:00|7866.6|7865.6|7883.4|7881.4|7887.9|7885.9|7864.9|7863.9|5236
1747670400000|2025-05-19 16:00:00|7883.6|7881.6|7896.1|7894.1|7900.1|7898.1|7882.9|7880.9|774
1747674000000|2025-05-19 17:00:00|7896.4|7894.4|7899.6|7897.6|7908.1|7906.1|7894.9|7892.9|565
1747677600000|2025-05-19 18:00:00|7898.6|7896.6|7904.4|7902.4|7906.4|7904.4|7894.4|7892.4|341
1747681200000|2025-05-19 19:00:00|7904.6|7902.6|7911.9|7909.9|7914.4|7912.4|7898.6|7896.6|683
1747684800000|2025-05-19 20:00:00|7914.2|7910.2|7910.9|7906.9|7914.2|7910.2|7901.7|7897.7|0
1747688400000|2025-05-19 21:00:00|7910.7|7906.7|7910.8|7906.8|7912.3|7908.3|7908.9|7904.9|0
1747692000000|2025-05-19 22:00:00|7910.4|7906.4|7910.5|7906.5|7912.1|7908.1|7907.2|7903.2|0
1747695600000|2025-05-19 23:00:00|7910.7|7906.7|7920.1|7916.1|7923.7|7919.7|7909.9|7905.9|0
1747699200000|2025-05-20 00:00:00|7920.2|7916.2|7916.6|7913.6|7926.3|7923.3|7916.4|7913.4|0
1747702800000|2025-05-20 01:00:00|7915.4|7912.4|7908.5|7905.5|7915.4|7912.4|7904|7901|0
1747706400000|2025-05-20 02:00:00|7906.9|7903.9|7911.1|7908.1|7913.6|7910.6|7906.3|7903.3|0
1747710000000|2025-05-20 03:00:00|7911|7908|7909.6|7906.6|7913.5|7910.5|7907.8|7904.8|0
1747713600000|2025-05-20 04:00:00|7909.5|7906.5|7908.9|7905.9|7910.8|7907.8|7906.9|7903.9|0
1747717200000|2025-05-20 05:00:00|7908.3|7905.3|7895.5|7892.5|7910.9|7907.9|7895.5|7892.5|0
1747720800000|2025-05-20 06:00:00|7895.4|7892.4|7895.9|7893.9|7901.4|7899.4|7888.6|7886.6|686
1747724400000|2025-05-20 07:00:00|7895.4|7894.4|7887.9|7886.9|7905.6|7904.6|7877|7876|5873
1747728000000|2025-05-20 08:00:00|7887.1|7886.1|7892.9|7891.9|7901|7900|7878.1|7877.1|2052
1747731600000|2025-05-20 09:00:00|7893.4|7892.4|7902.4|7901.4|7902.9|7901.9|7881.7|7880.7|1451
1747735200000|2025-05-20 10:00:00|7902.9|7901.9|7921.4|7920.4|7922.9|7921.9|7898.9|7897.9|1536
1747738800000|2025-05-20 11:00:00|7921.5|7920.5|7933.2|7932.2|7935.2|7934.2|7915.9|7914.9|1493
1747742400000|2025-05-20 12:00:00|7933.1|7932.1|7940.7|7939.7|7941.7|7940.7|7930.1|7929.1|1148
1747746000000|2025-05-20 13:00:00|7940.3|7939.3|7944.4|7943.4|7956.9|7955.9|7939.5|7938.5|2648
1747749600000|2025-05-20 14:00:00|7944.3|7943.3|7941.2|7940.2|7949.3|7948.3|7935.5|7934.5|2753
1747753200000|2025-05-20 15:00:00|7941.3|7940.3|7944|7942|7947.3|7946.3|7935.3|7933.3|4778
1747756800000|2025-05-20 16:00:00|7944.3|7942.3|7948.8|7946.8|7949.5|7947.5|7934.8|7932.8|688
1747760400000|2025-05-20 17:00:00|7949|7947|7946|7944|7954.3|7952.3|7943.5|7941.5|438
1747764000000|2025-05-20 18:00:00|7946.5|7944.5|7936.5|7934.5|7948.5|7946.5|7931.8|7929.8|532
1747767600000|2025-05-20 19:00:00|7936|7934|7944.3|7942.3|7945.3|7943.3|7927.3|7925.3|602
1747771200000|2025-05-20 20:00:00|7945|7941|7940.4|7936.4|7945.9|7941.9|7937.4|7933.4|0
1747774800000|2025-05-20 21:00:00|7940.9|7936.9|7940.1|7936.1|7942.4|7938.4|7939.7|7935.7|0
1747778400000|2025-05-20 22:00:00|7939.5|7935.5|7938.7|7934.7|7940.3|7936.3|7922.6|7918.6|0
1747782000000|2025-05-20 23:00:00|7938.9|7934.9|7942.7|7938.7|7943|7939|7936|7932|0
1747785600000|2025-05-21 00:00:00|7942.6|7938.6|7941.1|7938.1|7944.5|7940.8|7935.9|7932.9|0
1747789200000|2025-05-21 01:00:00|7941.2|7938.2|7942.3|7939.3|7945|7942|7937.1|7934.1|0
1747792800000|2025-05-21 02:00:00|7942.2|7939.2|7938.3|7935.3|7942.3|7939.3|7933.8|7930.8|0
1747796400000|2025-05-21 03:00:00|7938.4|7935.4|7937|7934|7941|7938|7934.4|7931.4|0
1747800000000|2025-05-21 04:00:00|7936.4|7933.4|7932.5|7929.5|7938.3|7935.3|7930.2|7927.2|0
1747803600000|2025-05-21 05:00:00|7931.3|7928.3|7930.8|7927.8|7940.3|7937.3|7928.5|7925.5|0
1747807200000|2025-05-21 06:00:00|7929.5|7926.5|7910.5|7908.5|7930.8|7928.8|7909.5|7907.5|722
1747810800000|2025-05-21 07:00:00|7910|7909|7913.8|7912.8|7925.5|7924.5|7908.5|7907.5|4259
1747814400000|2025-05-21 08:00:00|7914|7913|7896.7|7895.7|7917.5|7916.5|7893.5|7892.5|1797
1747818000000|2025-05-21 09:00:00|7896.6|7895.6|7888.5|7887.5|7897.8|7896.8|7886.3|7885.3|1424
1747821600000|2025-05-21 10:00:00|7888.6|7887.6|7893.2|7892.2|7893.2|7892.2|7873.5|7872.5|1319
1747825200000|2025-05-21 11:00:00|7893|7892|7892.9|7891.9|7906|7905|7892.2|7891.2|1362
1747828800000|2025-05-21 12:00:00|7892.9|7891.9|7901.7|7900.7|7903.7|7902.7|7888.7|7887.7|1192
1747832400000|2025-05-21 13:00:00|7901.4|7900.4|7913.6|7912.6|7917|7916|7896.1|7895.1|2102
1747836000000|2025-05-21 14:00:00|7913.5|7912.5|7916.3|7915.3|7932.1|7931.1|7910.8|7909.8|3144
1747839600000|2025-05-21 15:00:00|7915.9|7914.9|7914.3|7912.3|7920.5|7919.3|7906.8|7904.8|7492
1747843200000|2025-05-21 16:00:00|7914|7912|7913.5|7911.5|7919.3|7917.3|7906.8|7904.8|577
1747846800000|2025-05-21 17:00:00|7913.8|7911.8|7865.8|7863.8|7915|7913|7842.5|7840.5|1306
1747850400000|2025-05-21 18:00:00|7866.3|7864.3|7852|7850|7869.8|7867.8|7850.5|7848.5|390
1747854000000|2025-05-21 19:00:00|7852.8|7850.8|7851.5|7849.5|7859.3|7857.3|7837|7835|874
1747857600000|2025-05-21 20:00:00|7853.9|7849.9|7850.9|7846.9|7854.4|7850.4|7844.4|7840.4|0
1747861200000|2025-05-21 21:00:00|7851|7847|7853.2|7849.2|7855.7|7851.7|7849.9|7845.9|0
1747864800000|2025-05-21 22:00:00|7851.4|7847.4|7852.7|7848.7|7859.7|7855.7|7845.8|7841.8|0
1747868400000|2025-05-21 23:00:00|7852.4|7848.4|7855|7851|7859.5|7855.5|7850.6|7846.6|0
1747872000000|2025-05-22 00:00:00|7855.2|7851.2|7867.2|7864.2|7867.2|7864.2|7849.1|7846.1|0
1747875600000|2025-05-22 01:00:00|7867.1|7864.1|7865.6|7862.6|7873.5|7870.5|7864.5|7861.5|0
1747879200000|2025-05-22 02:00:00|7866.9|7863.9|7863|7860|7872.1|7869.1|7859.8|7856.8|0
1747882800000|2025-05-22 03:00:00|7863.1|7860.1|7864.4|7861.4|7870.8|7867.8|7863|7860|0
1747886400000|2025-05-22 04:00:00|7865|7862|7858|7855|7866.9|7863.9|7853|7850|0
1747890000000|2025-05-22 05:00:00|7857.3|7854.3|7866|7863|7869.8|7866.8|7850.2|7847.2|0
1747893600000|2025-05-22 06:00:00|7866.5|7862.5|7865.5|7863.5|7879|7877|7859.8|7857.8|1102
1747897200000|2025-05-22 07:00:00|7865|7864|7847.9|7846.9|7888|7887|7844.2|7843.2|5388
1747900800000|2025-05-22 08:00:00|7848.1|7847.1|7844.5|7843.5|7862|7861|7839.6|7838.6|3271
1747904400000|2025-05-22 09:00:00|7843.9|7842.9|7831.8|7830.8|7847.4|7846.4|7823.8|7822.8|3237
1747908000000|2025-05-22 10:00:00|7831.3|7830.3|7831.6|7830.6|7840.8|7839.8|7823.3|7822.3|1676
1747911600000|2025-05-22 11:00:00|7832|7831|7818.7|7817.7|7843|7842|7818.7|7817.7|2452
1747915200000|2025-05-22 12:00:00|7819.2|7818.2|7826.3|7825.3|7828.2|7827.2|7807.5|7806.5|2551
1747918800000|2025-05-22 13:00:00|7826.5|7825.5|7816.5|7815.5|7831.3|7830.3|7809.7|7808.7|3825
1747922400000|2025-05-22 14:00:00|7816.6|7815.6|7846.6|7845.6|7846.8|7845.8|7816.3|7815.3|3423
1747926000000|2025-05-22 15:00:00|7846.8|7845.8|7869.3|7867.3|7869.3|7867.3|7845.1|7844.1|8576
1747929600000|2025-05-22 16:00:00|7869.6|7867.6|7863.3|7861.3|7877.1|7875.1|7861.1|7859.1|976
1747933200000|2025-05-22 17:00:00|7863.6|7861.6|7882.8|7880.8|7886.1|7884.1|7860.3|7858.3|646
1747936800000|2025-05-22 18:00:00|7882.1|7880.1|7884.8|7882.8|7886.8|7884.8|7879.3|7877.3|232
1747940400000|2025-05-22 19:00:00|7885.1|7883.1|7867.1|7865.1|7891.1|7889.1|7863.8|7861.8|579
1747944000000|2025-05-22 20:00:00|7870.3|7866.3|7881|7877|7881.3|7877.3|7870.2|7866.2|0
1747947600000|2025-05-22 21:00:00|7880.9|7876.9|7882.7|7878.7|7883|7879|7880.6|7876.6|0
1747951200000|2025-05-22 22:00:00|7883.9|7879.9|7866.6|7862.6|7885.4|7881.4|7865.4|7861.4|0
1747954800000|2025-05-22 23:00:00|7866.3|7862.3|7872|7868|7872.6|7868.6|7864.4|7860.4|0
1747958400000|2025-05-23 00:00:00|7872.4|7868.4|7879.3|7876.3|7879.3|7876.3|7871.4|7867.8|0
1747962000000|2025-05-23 01:00:00|7878.7|7875.7|7872.9|7869.9|7879.3|7876.3|7871.5|7868.5|0
1747965600000|2025-05-23 02:00:00|7872.8|7869.8|7878.6|7875.6|7879.2|7876.2|7872.8|7869.8|0
1747969200000|2025-05-23 03:00:00|7877.5|7874.5|7874.4|7871.4|7879.5|7876.5|7871.1|7868.1|0
1747972800000|2025-05-23 04:00:00|7874.3|7871.3|7868.2|7865.2|7874.3|7871.3|7862.7|7859.7|0
1747976400000|2025-05-23 05:00:00|7869.4|7866.4|7865.6|7862.6|7873.4|7870.4|7861.8|7858.8|0
1747980000000|2025-05-23 06:00:00|7866.1|7862.1|7865.6|7863.6|7872.1|7870.1|7851.8|7849.8|845
1747983600000|2025-05-23 07:00:00|7865.1|7864.1|7866|7865|7889.6|7888.6|7863.2|7862.2|4574
1747987200000|2025-05-23 08:00:00|7865.8|7864.8|7854.5|7853.5|7872.3|7871.3|7851.3|7850.3|2016
1747990800000|2025-05-23 09:00:00|7854.6|7853.6|7836.6|7835.6|7854.6|7853.6|7824.6|7823.6|2474
1747994400000|2025-05-23 10:00:00|7835.6|7834.6|7830.5|7829.5|7840.1|7839.1|7824.3|7823.3|1436
1747998000000|2025-05-23 11:00:00|7830.1|7829.1|7665.6|7664.6|7831.9|7830.9|7664.8|7663.8|10435
1748001600000|2025-05-23 12:00:00|7665.9|7664.9|7658.4|7657.4|7690|7689|7618.7|7617.7|10108
1748005200000|2025-05-23 13:00:00|7658.6|7657.6|7698.4|7697.4|7698.4|7697.4|7623.2|7622.2|6213
1748008800000|2025-05-23 14:00:00|7697.9|7696.9|7727.3|7726.3|7737.8|7736.8|7697.2|7696.2|4633
1748012400000|2025-05-23 15:00:00|7727.9|7726.9|7713|7711|7732.4|7731.4|7711.2|7709.2|8873
1748016000000|2025-05-23 16:00:00|7713.2|7711.2|7722|7720|7726.8|7724.8|7709.1|7707.1|1060
1748019600000|2025-05-23 17:00:00|7721.8|7719.8|7735.8|7733.8|7741.8|7739.8|7719.8|7717.8|673
1748023200000|2025-05-23 18:00:00|7734.5|7732.5|7720.8|7718.8|7742.2|7740.2|7718.6|7716.6|689
1748026800000|2025-05-23 19:00:00|7720.6|7718.6|7716.5|7714.5|7727.4|7725.4|7708|7706|974
1748030400000|2025-05-23 20:00:00|7720.3|7716.3|7718.4|7714.4|7720.7|7716.7|7710.7|7706.7|0
1748210400000|2025-05-25 22:00:00|7723.5|7719.5|7774.1|7770.1|7794.5|7790.5|7723.5|7719.5|0
1748214000000|2025-05-25 23:00:00|7774.2|7770.2|7781.8|7777.8|7788.6|7784.6|7773.9|7769.9|0
1748217600000|2025-05-26 00:00:00|7781.3|7777.3|7815.9|7812.9|7847.1|7844.1|7776.9|7772.9|0
1748221200000|2025-05-26 01:00:00|7815.2|7812.2|7821.3|7818.3|7825.5|7822.5|7810.2|7807.2|0
1748224800000|2025-05-26 02:00:00|7820.6|7817.6|7809.7|7806.7|7828.6|7825.6|7809.7|7806.7|0
1748228400000|2025-05-26 03:00:00|7811.1|7808.1|7828.2|7825.2|7833.2|7830.2|7811.1|7808.1|0
1748232000000|2025-05-26 04:00:00|7826.8|7823.8|7835.2|7832.2|7839.4|7836.4|7824.2|7821.2|0
1748235600000|2025-05-26 05:00:00|7833.8|7830.8|7820|7817|7837.3|7834.3|7817.2|7814.2|0
1748239200000|2025-05-26 06:00:00|7820.5|7816.5|7822.8|7820.8|7827.5|7825.5|7796.8|7794.8|1769
1748242800000|2025-05-26 07:00:00|7822.3|7821.3|7824|7823|7838.5|7837.5|7799.5|7798.5|4659
1748246400000|2025-05-26 08:00:00|7823.3|7822.3|7817.7|7816.7|7833.3|7832.3|7815.2|7814.2|2474
1748250000000|2025-05-26 09:00:00|7817.9|7816.9|7829.2|7828.2|7832.4|7831.4|7815.7|7814.7|1236
1748253600000|2025-05-26 10:00:00|7829.4|7828.4|7820.9|7819.9|7830.9|7829.9|7815|7814|840
1748257200000|2025-05-26 11:00:00|7821.6|7820.6|7828.4|7827.4|7832|7831|7816.1|7815.1|804
1748260800000|2025-05-26 12:00:00|7828.7|7827.7|7808.7|7807.7|7830|7829|7807.5|7806.5|886
1748264400000|2025-05-26 13:00:00|7808.6|7807.6|7813.8|7812.8|7821.1|7820.1|7804.3|7803.3|1158
1748268000000|2025-05-26 14:00:00|7814|7813|7823.2|7822.2|7823.7|7822.7|7809.2|7808.2|1168
1748271600000|2025-05-26 15:00:00|7823.5|7822.5|7828.1|7826.1|7828.1|7826.1|7812|7811|4411
1748275200000|2025-05-26 16:00:00|7828.4|7826.4|7825.6|7823.6|7828.9|7826.9|7820.6|7818.6|415
1748278800000|2025-05-26 17:00:00|7824.9|7822.9|7823.4|7821.4|7824.9|7822.9|7821.4|7819.4|62
1748282400000|2025-05-26 18:00:00|7825.1|7823.1|7824.6|7822.6|7825.6|7823.6|7822.1|7820.1|62
1748286000000|2025-05-26 19:00:00|7824.4|7822.4|7821.9|7819.9|7826.1|7824.1|7820.1|7818.1|91
1748289600000|2025-05-26 20:00:00|7822.9|7818.9|7823.6|7819.6|7823.6|7819.6|7822.9|7818.9|0
1748293200000|2025-05-26 21:00:00|7823.2|7819.2|7820.4|7816.4|7824|7820|7817.6|7813.6|0
1748296800000|2025-05-26 22:00:00|7820.8|7816.8|7799.5|7795.5|7820.8|7816.8|7797.9|7793.9|0
1748300400000|2025-05-26 23:00:00|7800.1|7796.1|7806.8|7802.8|7807.9|7803.9|7797.3|7793.3|0
1748304000000|2025-05-27 00:00:00|7806.2|7802.2|7823.8|7820.8|7826.4|7823.4|7802.6|7798.6|0
1748307600000|2025-05-27 01:00:00|7823.7|7820.7|7807.5|7804.5|7823.8|7820.8|7807.5|7804.5|0
1748311200000|2025-05-27 02:00:00|7806.1|7803.1|7809.7|7806.7|7813.2|7810.2|7806|7803|0
1748314800000|2025-05-27 03:00:00|7810.4|7807.4|7804.7|7801.7|7813.4|7810.4|7803.2|7800.2|0
1748318400000|2025-05-27 04:00:00|7803.3|7800.3|7811.4|7808.4|7811.4|7808.4|7803.3|7800.3|0
1748322000000|2025-05-27 05:00:00|7811.3|7808.3|7817|7814|7820.3|7817.3|7808.4|7805.4|0
1748325600000|2025-05-27 06:00:00|7817.5|7813.5|7813|7811|7825|7823|7806|7804|1546
1748329200000|2025-05-27 07:00:00|7813.3|7811.3|7842.3|7841.3|7851.8|7850.8|7807.5|7806.5|5160
1748332800000|2025-05-27 08:00:00|7843.1|7842.1|7846|7845|7850.5|7849.5|7833.8|7832.8|2325
1748336400000|2025-05-27 09:00:00|7845.3|7844.3|7853.4|7852.4|7856.2|7855.2|7842.7|7841.7|1825
1748340000000|2025-05-27 10:00:00|7853.5|7852.5|7847.4|7846.4|7857.7|7856.7|7844|7843|1025
1748343600000|2025-05-27 11:00:00|7848.1|7847.1|7840|7839|7849.4|7848.4|7838.8|7837.8|958
1748347200000|2025-05-27 12:00:00|7840.1|7839.1|7832.9|7831.9|7844.6|7843.6|7825.7|7824.7|1835
1748350800000|2025-05-27 13:00:00|7833|7832|7825.3|7824.3|7844.1|7843.1|7824.1|7823.1|2131
1748354400000|2025-05-27 14:00:00|7825.4|7824.4|7840.8|7839.8|7856.7|7855.7|7824.9|7823.9|3264
1748358000000|2025-05-27 15:00:00|7841|7840|7830.6|7828.6|7846.9|7845.9|7828.1|7826.1|5399
1748361600000|2025-05-27 16:00:00|7830.4|7828.4|7843.6|7841.6|7851.6|7849.6|7830.4|7828.4|727
1748365200000|2025-05-27 17:00:00|7843.9|7841.9|7840.9|7838.9|7845.6|7843.6|7834.6|7832.6|279
1748368800000|2025-05-27 18:00:00|7840.6|7838.6|7838.9|7836.9|7842.9|7840.9|7838.4|7836.4|175
1748372400000|2025-05-27 19:00:00|7838.4|7836.4|7845.1|7843.1|7846.4|7844.4|7835.9|7833.9|299
1748376000000|2025-05-27 20:00:00|7848.4|7844.4|7857.8|7853.8|7860.2|7856.2|7845.3|7841.3|0
1748379600000|2025-05-27 21:00:00|7858.2|7854.2|7859.3|7855.3|7862.4|7858.4|7857.5|7853.5|0
1748383200000|2025-05-27 22:00:00|7857|7853|7855.4|7851.4|7857|7853|7849.3|7845.3|0
1748386800000|2025-05-27 23:00:00|7854.9|7850.9|7853.8|7849.8|7859.3|7855.3|7852.5|7848.5|0
1748390400000|2025-05-28 00:00:00|7853.6|7849.6|7845.2|7842.2|7853.6|7849.6|7838.1|7834.3|0
1748394000000|2025-05-28 01:00:00|7845.9|7842.9|7846.6|7843.6|7846.7|7843.7|7840.3|7837.3|0
1748397600000|2025-05-28 02:00:00|7847.3|7844.3|7838.2|7835.2|7848|7845|7836.9|7833.9|0
1748401200000|2025-05-28 03:00:00|7838.9|7835.9|7832.6|7829.6|7839.8|7836.8|7831|7828|0
1748404800000|2025-05-28 04:00:00|7832.7|7829.7|7828.6|7825.6|7834.1|7831.1|7828.2|7825.2|0
1748408400000|2025-05-28 05:00:00|7828.7|7825.7|7830.9|7827.9|7836.2|7833.2|7825.8|7822.8|0
1748412000000|2025-05-28 06:00:00|7832.3|7829.3|7821.4|7819.4|7832.8|7829.3|7814.1|7812.1|804
1748415600000|2025-05-28 07:00:00|7820.9|7818.9|7849.9|7848.9|7854.4|7853.4|7820.4|7818.9|3164
1748419200000|2025-05-28 08:00:00|7850|7849|7824.9|7823.9|7852.7|7851.7|7824.4|7823.4|1993
1748422800000|2025-05-28 09:00:00|7824.4|7823.4|7823.1|7822.1|7825.4|7824.4|7809.1|7808.1|1860
1748426400000|2025-05-28 10:00:00|7822.9|7821.9|7822.1|7821.1|7828.2|7827.2|7812.9|7811.9|1389
1748430000000|2025-05-28 11:00:00|7821.7|7820.7|7819.7|7818.7|7825.5|7824.5|7810.7|7809.7|1039
1748433600000|2025-05-28 12:00:00|7819.8|7818.8|7810.7|7809.7|7824.5|7823.5|7808.2|7807.2|3067
1748437200000|2025-05-28 13:00:00|7810.5|7809.5|7817.7|7816.7|7828.9|7827.9|7810|7809|1862
1748440800000|2025-05-28 14:00:00|7817.4|7816.4|7795.5|7794.5|7822.9|7821.9|7787.8|7786.8|2496
1748444400000|2025-05-28 15:00:00|7795.3|7794.3|7790|7788|7803.6|7802.6|7779.3|7777.3|5455
1748448000000|2025-05-28 16:00:00|7790.5|7788.5|7805|7803|7805.8|7803.8|7790.3|7788.3|809
1748451600000|2025-05-28 17:00:00|7805.3|7803.3|7806.8|7804.8|7814.3|7812.3|7803.5|7801.5|436
1748455200000|2025-05-28 18:00:00|7807.5|7805.5|7804|7802|7811|7809|7791.3|7789.3|596
1748458800000|2025-05-28 19:00:00|7804.3|7802.3|7796|7794|7810|7808|7789.3|7787.3|703
1748462400000|2025-05-28 20:00:00|7799.1|7795.1|7815.1|7811.1|7816|7812|7794|7790|0
1748466000000|2025-05-28 21:00:00|7815.3|7811.3|7812.4|7808.4|7816.5|7812.5|7808|7804|0
1748469600000|2025-05-28 22:00:00|7812.5|7808.5|7830.7|7826.7|7831.8|7827.8|7807.8|7803.8|0
1748473200000|2025-05-28 23:00:00|7830.8|7826.8|7870.6|7866.6|7879.2|7875.2|7830.8|7826.8|0
1748476800000|2025-05-29 00:00:00|7870.3|7866.3|7864.2|7861.2|7878.9|7875.9|7833.6|7830.6|0
1748480400000|2025-05-29 01:00:00|7863.5|7860.5|7869|7866|7874.4|7871.4|7848.5|7845.5|0
1748484000000|2025-05-29 02:00:00|7869.7|7866.7|7871.7|7868.7|7876.1|7873.1|7863.2|7860.2|0
1748487600000|2025-05-29 03:00:00|7872|7869|7876.9|7873.9|7893.7|7890.7|7869.2|7866.2|0
1748491200000|2025-05-29 04:00:00|7878.3|7875.3|7875.9|7872.9|7879.8|7876.8|7870.9|7867.9|0
1748494800000|2025-05-29 05:00:00|7876.6|7873.6|7866.2|7863.2|7884.3|7881.3|7862.8|7859.8|0
1748498400000|2025-05-29 06:00:00|7866.7|7862.7|7866.2|7864.2|7876.4|7874.4|7852.9|7850.9|1131
1748502000000|2025-05-29 07:00:00|7865.7|7864.7|7868.3|7867.3|7871.8|7870.8|7851.7|7850.7|3949
1748505600000|2025-05-29 08:00:00|7868.1|7867.1|7835.5|7834.5|7869.1|7868.1|7827.4|7826.4|2029
1748509200000|2025-05-29 09:00:00|7835.3|7834.3|7846.2|7845.2|7851.6|7850.6|7833.1|7832.1|1241
1748512800000|2025-05-29 10:00:00|7846.8|7845.8|7844.8|7843.8|7847.6|7846.6|7833.1|7832.1|1407
1748516400000|2025-05-29 11:00:00|7844.6|7843.6|7837.1|7836.1|7850.6|7849.6|7837.1|7836.1|1076
1748520000000|2025-05-29 12:00:00|7837.2|7836.2|7815.2|7814.2|7842.2|7841.2|7814.4|7813.4|1700
1748523600000|2025-05-29 13:00:00|7814.9|7813.9|7799.8|7798.8|7822.2|7821.2|7793.6|7792.6|2516
1748527200000|2025-05-29 14:00:00|7799.5|7798.5|7793.2|7792.2|7807|7806|7781.3|7780.3|2638
1748530800000|2025-05-29 15:00:00|7793|7792|7758.4|7756.4|7795.3|7794.3|7752.4|7750.4|4001
1748534400000|2025-05-29 16:00:00|7758.7|7756.7|7782.7|7780.7|7785.4|7783.4|7748.7|7746.7|750
1748538000000|2025-05-29 17:00:00|7782.4|7780.4|7774.2|7772.2|7789.2|7787.2|7774.2|7772.2|347
1748541600000|2025-05-29 18:00:00|7773.7|7771.7|7778.4|7776.4|7784.2|7782.2|7770.7|7768.7|321
1748545200000|2025-05-29 19:00:00|7778.7|7776.7|7789.7|7787.7|7793.7|7791.7|7776.4|7774.4|531
1748548800000|2025-05-29 20:00:00|7790.6|7786.6|7783.6|7779.6|7792.5|7788.5|7781.6|7777.6|0
1748552400000|2025-05-29 21:00:00|7783.8|7779.8|7779.7|7775.7|7784.8|7780.8|7779.3|7775.3|0
1748556000000|2025-05-29 22:00:00|7779.4|7775.4|7777.1|7773.1|7786.7|7782.7|7771.8|7767.8|0
1748559600000|2025-05-29 23:00:00|7777.4|7773.4|7770.1|7766.1|7781.1|7777.1|7770.1|7766.1|0
1748563200000|2025-05-30 00:00:00|7770.4|7766.4|7788.6|7785.6|7790.8|7787.8|7770.1|7766.1|0
1748566800000|2025-05-30 01:00:00|7787.9|7784.9|7782.4|7779.4|7792.1|7789.1|7771.2|7768.2|0
1748570400000|2025-05-30 02:00:00|7783.1|7780.1|7776.8|7773.8|7784.5|7781.5|7774|7771|0
1748574000000|2025-05-30 03:00:00|7776.9|7773.9|7781|7778|7782.5|7779.5|7776.1|7773.1|0
1748577600000|2025-05-30 04:00:00|7782.4|7779.4|7788|7785|7788|7785|7781|7778|0
1748581200000|2025-05-30 05:00:00|7788.1|7785.1|7798.3|7795.3|7807.3|7804.3|7786.6|7783.6|0
1748584800000|2025-05-30 06:00:00|7796.9|7793.9|7783.3|7781.3|7808.3|7806.3|7783.3|7781.3|985
1748588400000|2025-05-30 07:00:00|7782.8|7781.8|7789.9|7788.9|7798.4|7797.4|7755.1|7754.1|4450
1748592000000|2025-05-30 08:00:00|7790.9|7789.9|7792.3|7791.3|7811.9|7810.9|7790.9|7789.9|2453
1748595600000|2025-05-30 09:00:00|7792.7|7791.7|7800.2|7799.2|7810.3|7809.3|7791.7|7790.7|1605
1748599200000|2025-05-30 10:00:00|7801.4|7800.4|7800.3|7799.3|7808.7|7807.7|7794.8|7793.8|1158
1748602800000|2025-05-30 11:00:00|7800.2|7799.2|7797.6|7796.6|7807|7806|7796.8|7795.8|1064
1748606400000|2025-05-30 12:00:00|7797.5|7796.5|7780.5|7779.5|7805.5|7804.5|7767|7766|2787
1748610000000|2025-05-30 13:00:00|7781|7780|7772.7|7771.7|7796.4|7795.4|7762.5|7761.5|1823
1748613600000|2025-05-30 14:00:00|7772.5|7771.5|7750.9|7749.9|7782.3|7781.3|7747.7|7746.7|3558
1748617200000|2025-05-30 15:00:00|7750.6|7749.6|7751.2|7749.2|7771.3|7770.3|7740.2|7738.2|10223
1748620800000|2025-05-30 16:00:00|7752|7750|7720.7|7718.7|7757.2|7755.2|7708.2|7706.2|2688
1748624400000|2025-05-30 17:00:00|7720.2|7718.2|7731.7|7729.7|7737|7735|7718|7716|737
1748628000000|2025-05-30 18:00:00|7732|7730|7752.7|7750.7|7759.5|7757.5|7732|7730|915
1748631600000|2025-05-30 19:00:00|7752.5|7750.5|7756.5|7754.5|7767.5|7765.5|7751.7|7749.7|854
1748635200000|2025-05-30 20:00:00|7755.2|7751.2|7751.6|7747.6|7763.5|7759.5|7743.3|7739.3|0
1748638800000|2025-05-30 21:00:00|7752.3|7748.3|7752.3|7748.3|7752.3|7748.3|7752.3|7748.3|0
1748815200000|2025-06-01 22:00:00|7744.6|7740.6|7744.3|7740.3|7752.7|7748.7|7742|7738|0
1748818800000|2025-06-01 23:00:00|7744.5|7740.5|7741.5|7737.5|7744.5|7740.5|7736|7732|0
1748822400000|2025-06-02 00:00:00|7741.6|7737.6|7749.5|7746.5|7758.2|7755.2|7741.2|7737.2|0
1748826000000|2025-06-02 01:00:00|7748.2|7745.2|7735.6|7732.6|7752.5|7749.5|7732.8|7729.8|0
1748829600000|2025-06-02 02:00:00|7737|7734|7732.6|7729.6|7739|7736|7731.2|7728.2|0
1748833200000|2025-06-02 03:00:00|7729.9|7726.9|7726.9|7723.9|7731.2|7728.2|7724.1|7721.1|0
1748836800000|2025-06-02 04:00:00|7728.3|7725.3|7733.9|7730.9|7735.4|7732.4|7726.9|7723.9|0
1748840400000|2025-06-02 05:00:00|7737|7734|7721.4|7718.4|7738.6|7735.6|7712.7|7709.7|0
1748844000000|2025-06-02 06:00:00|7721.9|7717.9|7711.4|7709.4|7726.7|7724.7|7702.7|7700.7|1011
1748847600000|2025-06-02 07:00:00|7710.9|7709.9|7688.3|7687.3|7740.9|7739.9|7666.8|7665.8|6321
1748851200000|2025-06-02 08:00:00|7688.6|7687.6|7718.8|7717.8|7727.4|7726.4|7687.6|7686.6|2380
1748854800000|2025-06-02 09:00:00|7718.9|7717.9|7704.5|7703.5|7719.2|7718.2|7695.9|7694.9|1820
1748858400000|2025-06-02 10:00:00|7704|7703|7708.3|7707.3|7708.8|7707.8|7687.1|7686.1|1435
1748862000000|2025-06-02 11:00:00|7708.8|7707.8|7715.4|7714.4|7724.4|7723.4|7703.6|7702.6|1573
1748865600000|2025-06-02 12:00:00|7716.4|7715.4|7712.7|7711.7|7722.6|7721.6|7704.6|7703.6|1113
1748869200000|2025-06-02 13:00:00|7712.6|7711.6|7694.8|7693.8|7721.9|7720.9|7685.3|7684.3|2718
1748872800000|2025-06-02 14:00:00|7694|7693|7733.1|7732.1|7735.6|7734.6|7678.4|7677.4|3598
1748876400000|2025-06-02 15:00:00|7732.9|7731.9|7743.5|7741.5|7748|7746|7728.5|7726.5|6238
1748880000000|2025-06-02 16:00:00|7743.3|7741.3|7749|7747|7749.5|7747.5|7736.3|7734.3|632
1748883600000|2025-06-02 17:00:00|7749.3|7747.3|7747.5|7745.5|7754.5|7752.5|7742.5|7740.5|465
1748887200000|2025-06-02 18:00:00|7746.8|7744.8|7769.5|7767.5|7770.3|7768.3|7741.8|7739.8|1113
1748890800000|2025-06-02 19:00:00|7769.3|7767.3|7769.3|7767.3|7777.3|7775.3|7764.5|7762.5|937
1748894400000|2025-06-02 20:00:00|7768.5|7766.5|7780.3|7776.3|7786.7|7782.7|7768.5|7766.5|0
1748898000000|2025-06-02 21:00:00|7780.2|7776.2|7781.3|7777.3|7783.6|7779.6|7779.9|7775.9|0
1748901600000|2025-06-02 22:00:00|7779.5|7775.5|7773|7769|7780.5|7776.5|7772.5|7768.5|0
1748905200000|2025-06-02 23:00:00|7772.8|7768.8|7763.2|7759.2|7776.2|7772.2|7758.7|7754.7|0
1748908800000|2025-06-03 00:00:00|7763.5|7759.5|7762.4|7759.4|7767.1|7764.1|7758.2|7755.2|0
1748912400000|2025-06-03 01:00:00|7763.8|7760.8|7756.8|7753.8|7763.8|7760.8|7755.4|7752.4|0
1748916000000|2025-06-03 02:00:00|7758.2|7755.2|7749.6|7746.6|7758.2|7755.2|7745.3|7742.3|0
1748919600000|2025-06-03 03:00:00|7751|7748|7748.2|7745.2|7751|7748|7742.5|7739.5|0
1748923200000|2025-06-03 04:00:00|7749.6|7746.6|7746.7|7743.7|7749.6|7746.6|7743.9|7740.9|0
1748926800000|2025-06-03 05:00:00|7748.1|7745.1|7751|7748|7751|7748|7739.8|7736.8|0
1748930400000|2025-06-03 06:00:00|7749.6|7746.6|7755.6|7753.6|7764.1|7762.1|7749.6|7746.1|905
1748934000000|2025-06-03 07:00:00|7755.1|7754.1|7714.3|7713.3|7763.6|7762.6|7711.3|7710.3|5635
1748937600000|2025-06-03 08:00:00|7714.7|7713.7|7715.8|7714.8|7722.3|7721.3|7698.4|7697.4|4174
1748941200000|2025-06-03 09:00:00|7715.3|7714.3|7715.9|7714.9|7722.3|7721.3|7707.3|7706.3|3870
1748944800000|2025-06-03 10:00:00|7716|7715|7722.9|7721.9|7725.1|7724.1|7710|7709|2807
1748948400000|2025-06-03 11:00:00|7722.5|7721.5|7721.5|7720.5|7724.5|7723.5|7708.1|7707.1|2335
1748952000000|2025-06-03 12:00:00|7721.4|7720.4|7723.5|7722.5|7729.9|7728.9|7717.7|7716.7|1513
1748955600000|2025-06-03 13:00:00|7725.8|7724.8|7730.1|7729.1|7737.4|7736.4|7713.1|7712.1|2065
1748959200000|2025-06-03 14:00:00|7730.2|7729.2|7745|7744|7748.5|7747.5|7723.9|7722.9|2322
1748962800000|2025-06-03 15:00:00|7745.2|7744.2|7771.4|7769.4|7772.8|7770.8|7744.4|7743.4|6715
1748966400000|2025-06-03 16:00:00|7770.6|7768.6|7776.8|7774.8|7777.3|7775.3|7765.4|7763.4|427
1748970000000|2025-06-03 17:00:00|7777.1|7775.1|7781.7|7779.7|7783.8|7781.8|7772.6|7770.6|470
1748973600000|2025-06-03 18:00:00|7781.9|7779.9|7785.7|7783.7|7786.6|7784.6|7774.6|7772.6|342
1748977200000|2025-06-03 19:00:00|7786.1|7784.1|7785.8|7783.8|7789.2|7787.2|7778.2|7776.2|595
1748980800000|2025-06-03 20:00:00|7787.2|7783.2|7786|7782|7788.6|7784.6|7780.9|7776.9|0
1748984400000|2025-06-03 21:00:00|7785.6|7781.6|7786.7|7782.7|7787.4|7783.4|7785.1|7781.1|0
1748988000000|2025-06-03 22:00:00|7786.5|7782.5|7790.7|7786.7|7793.6|7789.6|7786|7782|0
1748991600000|2025-06-03 23:00:00|7790.6|7786.6|7790.6|7786.6|7793.2|7789.2|7786.5|7782.5|0
1748995200000|2025-06-04 00:00:00|7790.7|7786.7|7782.9|7779.9|7794.9|7790.9|7780.1|7777.1|0
1748998800000|2025-06-04 01:00:00|7784.3|7781.3|7785.6|7782.6|7787.2|7784.2|7781.5|7778.5|0
1749002400000|2025-06-04 02:00:00|7785.5|7782.5|7784.1|7781.1|7787|7784|7784|7781|0
1749006000000|2025-06-04 03:00:00|7784|7781|7786.9|7783.9|7788.3|7785.3|7782.6|7779.6|0
1749009600000|2025-06-04 04:00:00|7785.5|7782.5|7785.5|7782.5|7788.4|7785.4|7785.5|7782.5|0
1749013200000|2025-06-04 05:00:00|7785.4|7782.4|7798.2|7795.2|7799.6|7796.6|7785.4|7782.4|0
1749016800000|2025-06-04 06:00:00|7799.6|7796.6|7796.3|7794.3|7807.2|7803.2|7782.9|7780.9|1061
1749020400000|2025-06-04 07:00:00|7795.7|7794.7|7803.6|7802.6|7807|7806|7778.5|7777.5|4318
1749024000000|2025-06-04 08:00:00|7803.5|7802.5|7815.7|7814.7|7822.6|7821.6|7801.1|7800.1|2130
1749027600000|2025-06-04 09:00:00|7815.9|7814.9|7823.5|7822.5|7845|7844|7815.4|7814.4|2291
1749031200000|2025-06-04 10:00:00|7823.3|7822.3|7817.6|7816.6|7826.9|7825.9|7811.4|7810.4|1243
1749034800000|2025-06-04 11:00:00|7817.5|7816.5|7819.1|7818.1|7824.7|7823.7|7800.1|7799.1|1643
1749038400000|2025-06-04 12:00:00|7819.5|7818.5|7805.8|7804.8|7825.6|7824.6|7800.6|7799.6|1401
1749042000000|2025-06-04 13:00:00|7805.5|7804.5|7811.5|7810.5|7813.8|7812.8|7784.4|7783.4|2683
1749045600000|2025-06-04 14:00:00|7812.2|7811.2|7813.6|7812.6|7821.6|7820.6|7791.7|7790.7|4013
1749049200000|2025-06-04 15:00:00|7813.9|7812.9|7801.4|7799.4|7818.4|7817.4|7800.2|7798.2|7840
1749052800000|2025-06-04 16:00:00|7801.7|7799.7|7801.8|7799.8|7806.2|7804.2|7792.8|7790.8|393
1749056400000|2025-06-04 17:00:00|7802.1|7800.1|7806.7|7804.7|7809.5|7807.5|7801.3|7799.3|537
1749060000000|2025-06-04 18:00:00|7806.6|7804.6|7802.7|7800.7|7809.6|7807.6|7802|7800|280
1749063600000|2025-06-04 19:00:00|7802.5|7800.5|7801.5|7799.5|7809.6|7807.6|7798.9|7796.9|552
1749067200000|2025-06-04 20:00:00|7800.4|7796.4|7795.6|7791.6|7800.4|7796.4|7794.4|7790.4|0
1749070800000|2025-06-04 21:00:00|7795.8|7791.8|7797.1|7793.1|7797.2|7793.2|7794.1|7790.1|0
1749074400000|2025-06-04 22:00:00|7795.9|7791.9|7796.2|7792.2|7802.1|7798.1|7793.4|7789.4|0
1749078000000|2025-06-04 23:00:00|7796.3|7792.3|7794.4|7790.4|7799.1|7795.1|7793.4|7789.4|0
1749081600000|2025-06-05 00:00:00|7794.1|7790.1|7805.4|7802.4|7809.7|7806.7|7793.8|7789.8|0
1749085200000|2025-06-05 01:00:00|7806.8|7803.8|7809.6|7806.6|7809.6|7806.6|7802.5|7799.5|0
1749088800000|2025-06-05 02:00:00|7811|7808|7806.7|7803.7|7811|7808|7803.9|7800.9|0
1749092400000|2025-06-05 03:00:00|7806.8|7803.8|7806.8|7803.8|7809.6|7806.6|7806.7|7803.7|0
1749096000000|2025-06-05 04:00:00|7805.4|7802.4|7805.4|7802.4|7808.3|7805.3|7804|7801|0
1749099600000|2025-06-05 05:00:00|7804|7801|7799.8|7796.8|7806.8|7803.8|7796.9|7793.9|0
1749103200000|2025-06-05 06:00:00|7800.3|7796.3|7806.1|7804.1|7807.8|7805.8|7789.4|7787.4|680
1749106800000|2025-06-05 07:00:00|7805.7|7804.7|7827|7826|7827.8|7826.8|7804|7803|3383
1749110400000|2025-06-05 08:00:00|7826.5|7825.5|7828.1|7827.1|7837.8|7836.8|7822.8|7821.8|2207
1749114000000|2025-06-05 09:00:00|7828.3|7827.3|7844.1|7843.1|7845.7|7844.7|7823.6|7822.6|1653
1749117600000|2025-06-05 10:00:00|7844|7843|7834.5|7833.5|7847.9|7846.9|7832.8|7831.8|1270
1749121200000|2025-06-05 11:00:00|7834.4|7833.4|7826|7825|7835.7|7834.7|7820.4|7819.4|2640
1749124800000|2025-06-05 12:00:00|7826.5|7825.5|7827.6|7826.6|7854.6|7853.6|7817.6|7816.6|4041
1749128400000|2025-06-05 13:00:00|7829|7828|7768.7|7767.7|7834.4|7833.4|7763.6|7762.6|5711
1749132000000|2025-06-05 14:00:00|7769.1|7768.1|7796.9|7795.9|7804.5|7803.5|7761.1|7760.1|5272
1749135600000|2025-06-05 15:00:00|7797.4|7796.4|7793.6|7791.6|7799.4|7798.4|7780.8|7778.8|6521
1749139200000|2025-06-05 16:00:00|7793.8|7791.8|7760.6|7758.6|7794.8|7792.8|7755.1|7753.1|1024
1749142800000|2025-06-05 17:00:00|7760.3|7758.3|7774.7|7772.7|7784.2|7782.2|7757.7|7755.7|467
1749146400000|2025-06-05 18:00:00|7775|7773|7770.1|7768.1|7778|7776|7750.3|7748.3|927
1749150000000|2025-06-05 19:00:00|7769.6|7767.6|7762.3|7760.3|7773.7|7771.7|7745.1|7743.1|762
1749153600000|2025-06-05 20:00:00|7762.1|7760.1|7755.2|7751.2|7771.3|7767.3|7753.3|7749.3|0
1749157200000|2025-06-05 21:00:00|7755.5|7751.5|7747.2|7743.2|7757.1|7753.1|7747.2|7743.2|0
1749160800000|2025-06-05 22:00:00|7745.8|7741.8|7766|7762|7766.4|7762.4|7745.8|7741.8|0
1749164400000|2025-06-05 23:00:00|7765.9|7761.9|7762.9|7758.9|7768|7764|7759.6|7755.6|0
1749168000000|2025-06-06 00:00:00|7763.4|7759.4|7774.5|7771.5|7777.3|7774.3|7763.4|7759.4|0
1749171600000|2025-06-06 01:00:00|7773.1|7770.1|7771.8|7768.8|7780.3|7777.3|7769.6|7766.6|0
1749175200000|2025-06-06 02:00:00|7771.7|7768.7|7771.8|7768.8|7776|7773|7769.6|7766.6|0
1749178800000|2025-06-06 03:00:00|7771.1|7768.1|7776.1|7773.1|7777.5|7774.5|7768.9|7765.9|0
1749182400000|2025-06-06 04:00:00|7775.4|7772.4|7786|7783|7786.1|7783.1|7771.9|7768.9|0
1749186000000|2025-06-06 05:00:00|7785.3|7782.3|7785.1|7782.1|7790.3|7787.3|7780.9|7777.9|0
1749189600000|2025-06-06 06:00:00|7786.5|7783.5|7789.6|7787.6|7789.9|7787.9|7774.6|7772.6|530
1749193200000|2025-06-06 07:00:00|7788.7|7787.7|7779.2|7778.2|7800.3|7799.3|7773.1|7772.1|4959
1749196800000|2025-06-06 08:00:00|7779.5|7778.5|7781.5|7780.5|7787.2|7786.2|7772.3|7771.3|2013
1749200400000|2025-06-06 09:00:00|7781.2|7780.2|7787.6|7786.6|7793.2|7792.2|7770.8|7769.8|1803
1749204000000|2025-06-06 10:00:00|7786.1|7785.1|7785.7|7784.7|7789.4|7788.4|7780.6|7779.6|1287
1749207600000|2025-06-06 11:00:00|7785.4|7784.4|7789.7|7788.7|7794.1|7793.1|7781.3|7780.3|875
1749211200000|2025-06-06 12:00:00|7789.1|7788.1|7798.2|7797.2|7808.8|7807.8|7787.5|7786.5|1809
1749214800000|2025-06-06 13:00:00|7797.9|7796.9|7808.9|7807.9|7815.8|7814.8|7791.5|7790.5|2685
1749218400000|2025-06-06 14:00:00|7809.1|7808.1|7803.7|7802.7|7809.6|7808.6|7793.9|7792.9|2698
1749222000000|2025-06-06 15:00:00|7803.9|7802.9|7807.1|7805.1|7814.4|7813.4|7797.4|7795.4|6127
1749225600000|2025-06-06 16:00:00|7807.6|7805.6|7797.7|7795.7|7811.8|7809.8|7793.9|7791.9|558
1749229200000|2025-06-06 17:00:00|7797.5|7795.5|7798.3|7796.3|7801.8|7799.8|7793.1|7791.1|276
1749232800000|2025-06-06 18:00:00|7797.6|7795.6|7805.9|7803.9|7809.7|7807.7|7797.6|7795.6|282
1749236400000|2025-06-06 19:00:00|7805.4|7803.4|7806.7|7804.7|7814.1|7812.1|7802.4|7800.4|577
1749240000000|2025-06-06 20:00:00|7808|7804|7812.2|7808.2|7814.5|7810.5|7806.2|7802.2|0
1749420000000|2025-06-08 22:00:00|7812.6|7808.6|7795.9|7791.9|7812.9|7808.9|7792.3|7788.3|0
1749423600000|2025-06-08 23:00:00|7796|7792|7801.5|7797.5|7803.9|7799.9|7792.9|7788.9|0
1749427200000|2025-06-09 00:00:00|7801.8|7797.8|7806.9|7803.9|7813.2|7809.2|7799.5|7795.5|0
1749430800000|2025-06-09 01:00:00|7805.5|7802.5|7805.4|7802.4|7806.9|7803.9|7801.1|7798.1|0
1749434400000|2025-06-09 02:00:00|7805.5|7802.5|7802.6|7799.6|7808.3|7805.3|7798.3|7795.3|0
1749438000000|2025-06-09 03:00:00|7801.2|7798.2|7797|7794|7801.2|7798.2|7794.8|7791.8|0
1749441600000|2025-06-09 04:00:00|7795.6|7792.6|7799.9|7796.9|7799.9|7796.9|7795.6|7792.6|0
1749445200000|2025-06-09 05:00:00|7799.8|7796.8|7801.3|7798.3|7801.3|7798.3|7792.8|7789.8|0
1749448800000|2025-06-09 06:00:00|7801.8|7797.8|7796.9|7794.9|7808.4|7806.4|7795|7793|661
1749452400000|2025-06-09 07:00:00|7796|7795|7800|7799|7808.4|7807.4|7783.5|7782.5|3656
1749456000000|2025-06-09 08:00:00|7799.9|7798.9|7809.8|7808.8|7813.8|7812.8|7792.9|7791.9|1900
1749459600000|2025-06-09 09:00:00|7809.6|7808.6|7798.1|7797.1|7811.1|7810.1|7795.7|7794.7|1553
1749463200000|2025-06-09 10:00:00|7798.5|7797.5|7790.8|7789.8|7803.8|7802.8|7788.7|7787.7|1331
1749466800000|2025-06-09 11:00:00|7790.6|7789.6|7780|7779|7800.4|7799.4|7779.8|7778.8|2185
1749470400000|2025-06-09 12:00:00|7779.9|7778.9|7777.1|7776.1|7784.2|7783.2|7773.2|7772.2|1464
1749474000000|2025-06-09 13:00:00|7776.5|7775.5|7782.2|7781.2|7791.1|7790.1|7776.5|7775.5|1831
1749477600000|2025-06-09 14:00:00|7782.4|7781.4|7782.6|7781.6|7789.3|7788.3|7778.9|7777.9|2145
1749481200000|2025-06-09 15:00:00|7782.1|7781.1|7792|7790|7795.5|7793.5|7778.2|7777.2|7332
1749484800000|2025-06-09 16:00:00|7791.8|7789.8|7795.2|7793.2|7799.2|7797.2|7787.1|7785.1|444
1749488400000|2025-06-09 17:00:00|7795|7793|7799.7|7797.7|7801.2|7799.2|7792.1|7790.1|378
1749492000000|2025-06-09 18:00:00|7798.7|7796.7|7796.7|7794.7|7801.7|7799.7|7791.2|7789.2|278
1749495600000|2025-06-09 19:00:00|7796.4|7794.4|7780.4|7778.4|7798.4|7796.4|7779.9|7777.9|414
1749499200000|2025-06-09 20:00:00|7783|7779|7783.9|7779.9|7784.2|7780.2|7778.3|7774.3|0
1749502800000|2025-06-09 21:00:00|7783.8|7779.8|7784.5|7780.5|7784.8|7780.8|7783.6|7779.6|0
1749506400000|2025-06-09 22:00:00|7784.6|7780.6|7785.1|7781.1|7789.1|7785.1|7784.6|7780.6|0
1749510000000|2025-06-09 23:00:00|7785.4|7781.4|7786.4|7782.4|7787|7783|7784.3|7780.3|0
1749513600000|2025-06-10 00:00:00|7786|7782|7788.9|7785.9|7791.7|7788.7|7778.2|7774.2|0
1749517200000|2025-06-10 01:00:00|7790.3|7787.3|7810.4|7807.4|7811.8|7808.8|7790.2|7787.2|0
1749520800000|2025-06-10 02:00:00|7811.8|7808.8|7811.7|7808.7|7813.2|7810.2|7807.5|7804.5|0
1749524400000|2025-06-10 03:00:00|7811.8|7808.8|7811.7|7808.7|7814.5|7811.5|7807.5|7804.5|0
1749528000000|2025-06-10 04:00:00|7813.1|7810.1|7811.5|7808.5|7813.1|7810.1|7808.8|7805.8|0
1749531600000|2025-06-10 05:00:00|7811.6|7808.6|7791.4|7788.4|7815.8|7812.8|7775.6|7772.6|0
1749535200000|2025-06-10 06:00:00|7791.5|7788.5|7786|7784|7797.2|7795.2|7784.3|7782.3|868
1749538800000|2025-06-10 07:00:00|7785|7783|7812.3|7811.3|7814.4|7813.4|7781.4|7780.4|5387
1749542400000|2025-06-10 08:00:00|7812.1|7811.1|7775.1|7774.1|7816.8|7815.8|7768.7|7767.7|3423
1749546000000|2025-06-10 09:00:00|7775.2|7774.2|7787.9|7786.9|7794.4|7793.4|7771|7770|1611
1749549600000|2025-06-10 10:00:00|7788|7787|7791.6|7790.6|7795.7|7794.7|7780.3|7779.3|1959
1749553200000|2025-06-10 11:00:00|7791.5|7790.5|7792.3|7791.3|7796|7795|7781.5|7780.5|2077
1749556800000|2025-06-10 12:00:00|7792|7791|7790.6|7789.6|7796.6|7795.6|7783.6|7782.6|5240
1749560400000|2025-06-10 13:00:00|7790.7|7789.7|7801.5|7800.5|7802.6|7801.6|7790.7|7789.7|4933
1749564000000|2025-06-10 14:00:00|7801.7|7800.7|7793|7792|7805.8|7804.8|7787.1|7786.1|4813
1749567600000|2025-06-10 15:00:00|7793.3|7792.3|7802.5|7800.5|7805.6|7804.5|7789|7787|10680
1749571200000|2025-06-10 16:00:00|7802.2|7800.2|7810.7|7808.7|7813.9|7811.9|7802.2|7800.2|2703
1749574800000|2025-06-10 17:00:00|7811|7809|7802.4|7800.4|7818.2|7816.2|7801.9|7799.9|471
1749578400000|2025-06-10 18:00:00|7802.9|7800.9|7805|7803|7807.5|7805.5|7794.7|7792.7|481
1749582000000|2025-06-10 19:00:00|7805.5|7803.5|7810.8|7808.8|7812.5|7810.5|7801.8|7799.8|651
1749585600000|2025-06-10 20:00:00|7811.1|7807.1|7804.1|7800.1|7811.1|7807.1|7801.2|7797.2|2
1749589200000|2025-06-10 21:00:00|7805.1|7801.1|7802.8|7798.8|7805.1|7801.1|7802.2|7798.2|0
1749592800000|2025-06-10 22:00:00|7803.2|7799.2|7810.8|7806.8|7813.9|7809.9|7803.2|7799.2|0
1749596400000|2025-06-10 23:00:00|7811.8|7807.8|7807.7|7803.7|7818.1|7814.1|7797.8|7793.8|0
1749600000000|2025-06-11 00:00:00|7807.2|7803.2|7796.6|7793.6|7810.6|7806.6|7795.2|7792.2|0
1749603600000|2025-06-11 01:00:00|7796.7|7793.7|7792.3|7789.3|7797.4|7794.4|7785.2|7782.2|0
1749607200000|2025-06-11 02:00:00|7790.9|7787.9|7789.5|7786.5|7795.1|7792.1|7789.5|7786.5|0
1749610800000|2025-06-11 03:00:00|7787.4|7784.4|7788.2|7785.2|7789.5|7786.5|7779.7|7776.7|0
1749614400000|2025-06-11 04:00:00|7788.1|7785.1|7781|7778|7793.8|7790.8|7781|7778|0
1749618000000|2025-06-11 05:00:00|7780.9|7777.9|7794|7791|7803.1|7800.1|7780.9|7777.9|0
1749621600000|2025-06-11 06:00:00|7795.4|7792.4|7802|7800|7804.3|7802.3|7790.2|7788.2|525
1749625200000|2025-06-11 07:00:00|7801.2|7800.2|7831.5|7830.5|7833.8|7832.8|7801.2|7800.2|5820
1749628800000|2025-06-11 08:00:00|7831.9|7830.9|7831.8|7830.8|7841.9|7840.9|7828.6|7827.6|1959
1749632400000|2025-06-11 09:00:00|7831.7|7830.7|7822.4|7821.4|7837.1|7836.1|7819.6|7818.6|1634
1749636000000|2025-06-11 10:00:00|7822|7821|7806.7|7805.7|7829|7828|7805.7|7804.7|2110
1749639600000|2025-06-11 11:00:00|7806.8|7805.8|7789.1|7788.1|7809|7808|7783.3|7782.3|2970
1749643200000|2025-06-11 12:00:00|7788.7|7787.7|7809.6|7808.6|7823.7|7822.7|7779.9|7778.9|5017
1749646800000|2025-06-11 13:00:00|7809.7|7808.7|7806.1|7805.1|7814.9|7813.9|7791.1|7790.1|3164
1749650400000|2025-06-11 14:00:00|7806|7805|7784|7783|7809.7|7808.7|7784|7783|3182
1749654000000|2025-06-11 15:00:00|7783.9|7782.9|7778.4|7776.4|7788.7|7787.7|7770.9|7768.9|6100
1749657600000|2025-06-11 16:00:00|7778.2|7776.2|7775.8|7773.8|7780.9|7778.9|7765.7|7763.7|664
1749661200000|2025-06-11 17:00:00|7775.6|7773.6|7775.7|7773.7|7785.9|7783.9|7775.2|7773.2|439
1749664800000|2025-06-11 18:00:00|7775|7773|7760.8|7758.8|7776.7|7774.7|7747.5|7745.5|1636
1749668400000|2025-06-11 19:00:00|7761|7759|7762|7760|7764.3|7762.3|7750.4|7748.4|1715
1749672000000|2025-06-11 20:00:00|7762.9|7758.9|7760.9|7756.9|7767|7763|7757.2|7753.2|0
1749675600000|2025-06-11 21:00:00|7761.1|7757.1|7759.6|7755.6|7763.2|7759.2|7758.4|7754.4|0
1749679200000|2025-06-11 22:00:00|7759.7|7755.7|7754|7750|7767.4|7763.4|7751.7|7747.7|0
1749682800000|2025-06-11 23:00:00|7753.9|7749.9|7753.7|7749.7|7759.6|7755.6|7750.4|7746.4|0
1749686400000|2025-06-12 00:00:00|7753.9|7749.9|7740.9|7737.9|7756.3|7752.3|7735.2|7732.2|0
1749690000000|2025-06-12 01:00:00|7741|7738|7740|7737|7748|7745|7728|7725|0
1749693600000|2025-06-12 02:00:00|7739.9|7736.9|7735.8|7732.8|7741.4|7738.4|7730.1|7727.1|0
1749697200000|2025-06-12 03:00:00|7737.2|7734.2|7734.5|7731.5|7740.2|7737.2|7733|7730|0
1749700800000|2025-06-12 04:00:00|7734.6|7731.6|7740.3|7737.3|7741.7|7738.7|7734.5|7731.5|0
1749704400000|2025-06-12 05:00:00|7740.2|7737.2|7733.3|7730.3|7744.5|7741.5|7730.5|7727.5|0
1749708000000|2025-06-12 06:00:00|7731.9|7728.9|7738.4|7736.4|7746|7744|7727.2|7725.2|1407
1749711600000|2025-06-12 07:00:00|7737.4|7737.4|7709.7|7708.7|7751|7750|7708.6|7707.6|5995
1749715200000|2025-06-12 08:00:00|7709.9|7708.9|7732.2|7731.2|7733.5|7732.5|7696.9|7695.9|7862
1749718800000|2025-06-12 09:00:00|7732.4|7731.4|7723.7|7722.7|7745.1|7744.1|7721.5|7720.5|2532
1749722400000|2025-06-12 10:00:00|7723.4|7722.4|7722.3|7721.3|7727.3|7726.3|7706.6|7705.6|1751
1749726000000|2025-06-12 11:00:00|7722.4|7721.4|7722.6|7721.6|7729.3|7728.3|7716.5|7715.5|1180
1749729600000|2025-06-12 12:00:00|7723.1|7722.1|7746|7745|7747.2|7746.2|7722.8|7721.8|1694
1749733200000|2025-06-12 13:00:00|7745.9|7744.9|7750.9|7749.9|7754.8|7753.8|7737.2|7736.2|2602
1749736800000|2025-06-12 14:00:00|7750.7|7749.7|7778.4|7777.4|7784.8|7783.8|7750.7|7749.7|3921
1749740400000|2025-06-12 15:00:00|7778.2|7777.2|7757.1|7755.1|7781.8|7780.8|7753.3|7751.3|8079
1749744000000|2025-06-12 16:00:00|7758.3|7756.3|7763.6|7761.6|7768.9|7766.9|7755.8|7753.8|1281
1749747600000|2025-06-12 17:00:00|7763.3|7761.3|7772.8|7770.8|7774|7772|7763.3|7761.3|156
1749751200000|2025-06-12 18:00:00|7773.6|7771.6|7772|7770|7777.2|7775.2|7765.4|7763.4|166
1749754800000|2025-06-12 19:00:00|7771.5|7769.5|7772.2|7770.2|7773.3|7771.3|7764.1|7762.1|267
1749758400000|2025-06-12 20:00:00|7771.7|7767.7|7763.1|7759.1|7772.3|7768.3|7763.1|7759.1|0
1749762000000|2025-06-12 21:00:00|7763.5|7759.5|7766.1|7762.1|7766.8|7762.8|7763.2|7759.2|0
1749765600000|2025-06-12 22:00:00|7765.8|7761.8|7757.1|7753.1|7765.8|7761.8|7751.1|7747.1|0
1749769200000|2025-06-12 23:00:00|7757|7753|7733|7729|7758.7|7754.7|7732.8|7728.8|0
1749772800000|2025-06-13 00:00:00|7732.8|7728.8|7628.3|7625.3|7732.8|7728.8|7614|7611|0
1749776400000|2025-06-13 01:00:00|7629|7626|7653.1|7650.1|7658|7655|7602.5|7599.5|0
1749780000000|2025-06-13 02:00:00|7652.4|7649.4|7617.4|7614.4|7653.8|7650.8|7593.6|7590.6|0
1749783600000|2025-06-13 03:00:00|7618.1|7615.1|7643.1|7640.1|7646.5|7643.5|7609.6|7606.6|0
1749787200000|2025-06-13 04:00:00|7642.4|7639.4|7630.9|7627.9|7643.8|7640.8|7627.9|7624.9|0
1749790800000|2025-06-13 05:00:00|7631|7628|7647.4|7644.4|7650.1|7647.1|7621.6|7618.6|0
1749794400000|2025-06-13 06:00:00|7648.1|7645.1|7652.3|7650.3|7683.3|7681.3|7632.3|7630.3|3625
1749798000000|2025-06-13 07:00:00|7651.3|7650.8|7694.9|7693.9|7706.4|7705.4|7651.3|7650.4|9778
1749801600000|2025-06-13 08:00:00|7694.7|7693.7|7674.4|7673.4|7714.9|7713.9|7670.5|7669.5|4230
1749805200000|2025-06-13 09:00:00|7674|7673|7684.4|7683.4|7694|7693|7670.9|7669.9|2708
1749808800000|2025-06-13 10:00:00|7684.6|7683.6|7680.9|7679.9|7687.9|7686.9|7668.2|7667.2|2481
1749812400000|2025-06-13 11:00:00|7680.6|7679.6|7703.4|7702.4|7710|7709|7677.8|7676.8|2231
1749816000000|2025-06-13 12:00:00|7703.6|7702.6|7686.5|7685.5|7708.1|7707.1|7685.5|7684.5|2215
1749819600000|2025-06-13 13:00:00|7686.2|7685.2|7672.5|7671.5|7696|7695|7668.8|7667.8|2867
1749823200000|2025-06-13 14:00:00|7672.3|7671.3|7670.7|7669.7|7682.6|7681.6|7658.3|7657.3|5753
1749826800000|2025-06-13 15:00:00|7670.1|7669.1|7688.8|7686.8|7694.1|7692.1|7667.3|7666.3|7608
1749830400000|2025-06-13 16:00:00|7689|7687|7687.3|7685.3|7698.4|7696.4|7681.6|7679.6|749
1749834000000|2025-06-13 17:00:00|7687.1|7685.1|7681.3|7679.3|7689.5|7687.5|7673.6|7671.6|321
1749837600000|2025-06-13 18:00:00|7680.8|7678.8|7654.6|7652.6|7683.5|7681.5|7640.2|7638.2|987
1749841200000|2025-06-13 19:00:00|7654.3|7652.3|7658.3|7656.3|7660.4|7658.4|7642.5|7640.5|1032
1749844800000|2025-06-13 20:00:00|7658|7656|7656.8|7652.8|7671.3|7667.3|7654.3|7650.3|0
1750024800000|2025-06-15 22:00:00|7621.7|7617.7|7656.9|7652.9|7668.5|7664.5|7621.7|7617.7|0
1750028400000|2025-06-15 23:00:00|7656.6|7652.6|7670.7|7666.7|7674.9|7670.9|7644.9|7640.9|0
1750032000000|2025-06-16 00:00:00|7670.2|7666.2|7659.4|7656.4|7679.4|7675.4|7657.8|7654.8|0
1750035600000|2025-06-16 01:00:00|7658.7|7655.7|7652.4|7649.4|7660.2|7657.2|7650.8|7647.8|0
1750039200000|2025-06-16 02:00:00|7652.3|7649.3|7666.6|7663.6|7669.5|7666.5|7652.3|7649.3|0
1750042800000|2025-06-16 03:00:00|7667.3|7664.3|7659.3|7656.3|7669.4|7666.4|7659.3|7656.3|0
1750046400000|2025-06-16 04:00:00|7659.4|7656.4|7653.8|7650.8|7663.7|7660.7|7650.9|7647.9|0
1750050000000|2025-06-16 05:00:00|7655.2|7652.2|7670.9|7667.9|7679.5|7676.5|7653.7|7650.7|0
1750053600000|2025-06-16 06:00:00|7672.3|7669.3|7692.3|7690.3|7703|7701|7672.3|7669.3|1327
1750057200000|2025-06-16 07:00:00|7692.2|7691.2|7730.1|7729.1|7730.3|7729.3|7692|7691|6096
1750060800000|2025-06-16 08:00:00|7729.8|7728.8|7753.7|7752.7|7755.2|7754.2|7719.1|7718.1|10224
1750064400000|2025-06-16 09:00:00|7752.2|7751.2|7739.2|7738.2|7757.7|7756.7|7730.1|7729.1|16662
1750068000000|2025-06-16 10:00:00|7739|7738|7749.1|7748.1|7749.1|7748.1|7736.7|7735.7|10781
1750071600000|2025-06-16 11:00:00|7749.3|7748.3|7752.7|7751.7|7754|7753|7736.4|7735.4|2889
1750075200000|2025-06-16 12:00:00|7752.8|7751.8|7752.4|7751.4|7770.6|7769.6|7751.4|7750.4|6336
1750078800000|2025-06-16 13:00:00|7752.6|7751.6|7746.4|7745.4|7753.1|7752.1|7723.8|7722.8|6929
1750082400000|2025-06-16 14:00:00|7746.2|7745.2|7751.6|7750.6|7759.4|7758.4|7744.7|7743.7|21408
1750086000000|2025-06-16 15:00:00|7751.9|7750.9|7738.7|7736.7|7752.6|7751.6|7735.9|7733.9|10188
1750089600000|2025-06-16 16:00:00|7738.4|7736.4|7723.3|7721.3|7741.7|7739.7|7720.3|7718.3|1477
1750093200000|2025-06-16 17:00:00|7723|7721|7714.8|7712.8|7727.3|7725.3|7712.3|7710.3|741
1750096800000|2025-06-16 18:00:00|7715.3|7713.3|7716.7|7714.7|7719.3|7717.3|7710.6|7708.6|772
1750100400000|2025-06-16 19:00:00|7716.4|7714.4|7706.5|7704.5|7717.2|7715.2|7703.7|7701.7|1357
1750104000000|2025-06-16 20:00:00|7706.2|7704.2|7708.8|7704.8|7716.4|7712.4|7705.8|7701.8|11810
1750107600000|2025-06-16 21:00:00|7708.7|7704.7|7711.6|7707.6|7715.1|7711.1|7708.1|7704.1|0
1750111200000|2025-06-16 22:00:00|7710.2|7706.2|7679.5|7675.5|7711.6|7707.6|7671.2|7667.2|0
1750114800000|2025-06-16 23:00:00|7679.4|7675.4|7653.4|7649.4|7690.8|7686.8|7653.1|7649.1|0
1750118400000|2025-06-17 00:00:00|7654.4|7650.4|7684.9|7681.9|7684.9|7681.9|7652.6|7648.6|0
1750122000000|2025-06-17 01:00:00|7685|7682|7687.6|7684.6|7697.6|7694.6|7673.2|7670.2|0
1750125600000|2025-06-17 02:00:00|7687.5|7684.5|7681.7|7678.7|7687.6|7684.6|7660.3|7657.3|0
1750129200000|2025-06-17 03:00:00|7682.4|7679.4|7684.9|7681.9|7686.4|7683.4|7672|7669|0
1750132800000|2025-06-17 04:00:00|7684.8|7681.8|7679.1|7676.1|7692|7689|7673.3|7670.3|0
1750136400000|2025-06-17 05:00:00|7679|7676|7678.2|7675.2|7686.3|7683.3|7670.5|7667.5|0
1750140000000|2025-06-17 06:00:00|7679.6|7676.6|7682|7680|7697.9|7695.9|7669.1|7667.1|4064
1750143600000|2025-06-17 07:00:00|7682.3|7680.3|7680.9|7679.9|7697.5|7696.5|7647.1|7646.1|8378
1750147200000|2025-06-17 08:00:00|7681.1|7680.1|7696.3|7695.3|7703.6|7702.6|7678.8|7677.8|7457
1750150800000|2025-06-17 09:00:00|7697.6|7696.6|7664.1|7663.1|7702.9|7701.9|7658.1|7657.1|5039
1750154400000|2025-06-17 10:00:00|7664.4|7663.4|7666.8|7665.8|7670|7669|7655.7|7654.7|13461
1750158000000|2025-06-17 11:00:00|7667|7666|7697|7696|7698.7|7697.7|7662.7|7661.7|3437
1750161600000|2025-06-17 12:00:00|7696.4|7695.4|7694.1|7693.1|7701|7700|7687.8|7686.8|4371
1750165200000|2025-06-17 13:00:00|7694.2|7693.2|7683.6|7682.6|7695.9|7694.9|7670.2|7669.2|14809
1750168800000|2025-06-17 14:00:00|7683.4|7682.4|7685.9|7684.9|7690.4|7689.4|7670.5|7669.5|9704
1750172400000|2025-06-17 15:00:00|7686.2|7685.2|7694.7|7692.7|7697.1|7696.1|7681.2|7679.2|10160
1750176000000|2025-06-17 16:00:00|7694.9|7692.9|7688.9|7686.9|7704.2|7702.2|7686.9|7684.9|1589
1750179600000|2025-06-17 17:00:00|7688.7|7686.7|7671|7669|7692.2|7690.2|7666.7|7664.7|1029
1750183200000|2025-06-17 18:00:00|7670.7|7668.7|7670.6|7668.6|7672.2|7670.2|7661.4|7659.4|836
1750186800000|2025-06-17 19:00:00|7670.8|7668.8|7662.2|7660.2|7673.6|7671.6|7656.2|7654.2|988
1750190400000|2025-06-17 20:00:00|7665.7|7661.7|7664.3|7660.3|7677.2|7673.2|7634.4|7630.4|22315
1750194000000|2025-06-17 21:00:00|7662.9|7658.9|7658.6|7654.6|7663.2|7659.2|7656.7|7652.7|0
1750197600000|2025-06-17 22:00:00|7658.4|7654.4|7636.7|7632.7|7659.4|7655.4|7634.5|7630.5|0
1750201200000|2025-06-17 23:00:00|7636.5|7632.5|7644.1|7640.1|7651.7|7647.7|7634.2|7630.2|0
1750204800000|2025-06-18 00:00:00|7644|7640|7677.2|7674.2|7677.3|7674.3|7644|7640|0
1750208400000|2025-06-18 01:00:00|7677.3|7674.3|7680|7677|7685.9|7682.9|7677.2|7674.2|0
1750212000000|2025-06-18 02:00:00|7678.6|7675.6|7668.2|7665.2|7680|7677|7668.2|7665.2|0
1750215600000|2025-06-18 03:00:00|7668.9|7665.9|7665.3|7662.3|7669.7|7666.7|7665.3|7662.3|0
1750219200000|2025-06-18 04:00:00|7666.7|7663.7|7671.1|7668.1|7671.1|7668.1|7660.9|7657.9|0
1750222800000|2025-06-18 05:00:00|7671|7668|7676.8|7673.8|7682.5|7679.5|7671|7668|0
1750226400000|2025-06-18 06:00:00|7677.3|7673.3|7688.4|7686.4|7705|7703|7675.9|7671.9|2781
1750230000000|2025-06-18 07:00:00|7687.6|7686.6|7701.7|7700.7|7708.5|7707.5|7681.3|7680.3|9300
1750233600000|2025-06-18 08:00:00|7701.6|7700.6|7694.2|7693.2|7711.6|7710.6|7677.8|7676.8|4516
1750237200000|2025-06-18 09:00:00|7694.1|7693.1|7696.1|7695.1|7706.4|7705.4|7690.6|7689.6|4612
1750240800000|2025-06-18 10:00:00|7695.5|7694.5|7653.8|7652.8|7699.2|7698.2|7651.6|7650.6|5128
1750244400000|2025-06-18 11:00:00|7654.4|7653.4|7674.1|7673.1|7678.6|7677.6|7650.3|7649.3|2358
1750248000000|2025-06-18 12:00:00|7674.7|7673.7|7660.1|7659.1|7681.7|7680.7|7657.6|7656.6|2186
1750251600000|2025-06-18 13:00:00|7659.8|7658.8|7647|7646|7662.8|7661.8|7640.8|7639.8|9171
1750255200000|2025-06-18 14:00:00|7646.8|7645.8|7670.2|7669.2|7690.3|7689.3|7644.3|7643.3|4858
1750258800000|2025-06-18 15:00:00|7670.3|7669.3|7655.2|7653.2|7671.6|7670.6|7644.8|7642.8|4840
1750262400000|2025-06-18 16:00:00|7655|7653|7651.1|7649.1|7662|7660|7647.9|7645.9|235
1750266000000|2025-06-18 17:00:00|7650.9|7648.9|7651.4|7649.4|7660.9|7658.9|7641.8|7639.8|236
1750269600000|2025-06-18 18:00:00|7658.4|7656.4|7637.9|7635.9|7664.4|7662.4|7633.4|7631.4|697
1750273200000|2025-06-18 19:00:00|7638.4|7636.4|7645.1|7643.1|7651.8|7649.8|7633.6|7631.6|550
1750276800000|2025-06-18 20:00:00|7644.2|7640.2|7647|7643|7657.3|7653.3|7644.2|7640.2|2534
1750280400000|2025-06-18 21:00:00|7647.5|7643.5|7644.9|7640.9|7648|7644|7639.5|7635.5|0
1750284000000|2025-06-18 22:00:00|7645.1|7641.1|7640.2|7636.2|7649.9|7645.9|7633.5|7629.5|0
1750287600000|2025-06-18 23:00:00|7640.1|7636.1|7647|7643|7648.5|7644.5|7636.4|7632.4|0
1750291200000|2025-06-19 00:00:00|7647.2|7643.2|7633.8|7630.8|7650.2|7646.2|7630.7|7627.7|0
1750294800000|2025-06-19 01:00:00|7635.2|7632.2|7620.8|7617.8|7635.2|7632.2|7609.2|7606.2|0
1750298400000|2025-06-19 02:00:00|7620.9|7617.9|7623.7|7620.7|7628.1|7625.1|7616.6|7613.6|0
1750302000000|2025-06-19 03:00:00|7623.8|7620.8|7629.6|7626.6|7631|7628|7623.7|7620.7|0
1750305600000|2025-06-19 04:00:00|7629.7|7626.7|7625.5|7622.5|7634.6|7631.6|7623.3|7620.3|0
1750309200000|2025-06-19 05:00:00|7624.1|7621.1|7603|7600|7626.9|7623.9|7594|7591|0
1750312800000|2025-06-19 06:00:00|7601.6|7598.6|7600.7|7598.7|7614.5|7612.5|7593.1|7591.1|870
1750316400000|2025-06-19 07:00:00|7600.4|7598.4|7590.9|7589.9|7618.9|7617.9|7583.6|7582.6|5599
1750320000000|2025-06-19 08:00:00|7590.3|7589.3|7595.6|7594.6|7605.2|7604.2|7587.4|7586.4|2255
1750323600000|2025-06-19 09:00:00|7596.1|7595.1|7608.7|7607.7|7614|7613|7592|7591|2159
1750327200000|2025-06-19 10:00:00|7609.1|7608.1|7610.6|7609.6|7613.8|7612.8|7600.7|7599.7|1436
1750330800000|2025-06-19 11:00:00|7610.5|7609.5|7589.8|7588.8|7610.5|7609.5|7585.4|7584.4|2251
1750334400000|2025-06-19 12:00:00|7589.7|7588.7|7586.4|7585.4|7597.3|7596.3|7581.5|7580.5|2528
1750338000000|2025-06-19 13:00:00|7585.8|7584.8|7575.6|7574.6|7599.3|7598.3|7572.8|7571.8|3202
1750341600000|2025-06-19 14:00:00|7575.1|7574.1|7578.9|7577.9|7585.5|7584.5|7569.4|7568.4|2176
1750345200000|2025-06-19 15:00:00|7579.3|7578.3|7551.4|7549.4|7580|7579|7546.5|7544.5|4451
1750348800000|2025-06-19 16:00:00|7551.7|7549.7|7551.9|7549.9|7560.4|7558.4|7547.2|7545.2|1818
1750352400000|2025-06-19 17:00:00|7551.7|7549.7|7573.3|7571.3|7576.8|7574.8|7551.5|7549.5|150
1750356000000|2025-06-19 18:00:00|7575.5|7573.5|7590.2|7588.2|7597.7|7595.7|7574.1|7572.1|443
1750359600000|2025-06-19 19:00:00|7590.7|7588.7|7568.6|7566.6|7591.5|7589.5|7568.6|7566.6|609
1750370400000|2025-06-19 22:00:00|7582.3|7578.3|7593.9|7589.9|7600.1|7596.1|7578.3|7574.3|0
1750374000000|2025-06-19 23:00:00|7594.1|7590.1|7591.9|7587.9|7596.4|7592.4|7589|7585|0
1750377600000|2025-06-20 00:00:00|7592|7588|7596.2|7593.2|7608.1|7604.1|7590.6|7586.6|0
1750381200000|2025-06-20 01:00:00|7596.9|7593.9|7593.2|7590.2|7600.5|7597.5|7586|7583|0
1750384800000|2025-06-20 02:00:00|7593.9|7590.9|7603.2|7600.2|7606|7603|7591.8|7588.8|0
1750388400000|2025-06-20 03:00:00|7606|7603|7615.9|7612.9|7620.9|7617.9|7601.7|7598.7|0
1750392000000|2025-06-20 04:00:00|7614.5|7611.5|7615.9|7612.9|7621.5|7618.5|7611.7|7608.7|0
1750395600000|2025-06-20 05:00:00|7615.2|7612.2|7621.1|7618.1|7625.9|7622.9|7604.6|7601.6|0
1750399200000|2025-06-20 06:00:00|7622.5|7619.5|7600.5|7598.5|7638.6|7636.6|7599.8|7597.8|1480
1750402800000|2025-06-20 07:00:00|7599.6|7598.6|7613.3|7612.3|7618.8|7617.8|7585.2|7584.2|4228
1750406400000|2025-06-20 08:00:00|7613.1|7612.1|7588|7587|7617.6|7616.6|7583.7|7582.7|2231
1750410000000|2025-06-20 09:00:00|7587.8|7586.8|7605.8|7604.8|7613.8|7612.8|7585.7|7584.7|4212
1750413600000|2025-06-20 10:00:00|7607|7606|7601.3|7600.3|7609.5|7608.5|7586.3|7585.3|1633
1750417200000|2025-06-20 11:00:00|7601.1|7600.1|7623.8|7622.8|7639.7|7638.7|7599|7598|2846
1750420800000|2025-06-20 12:00:00|7624.7|7623.7|7625.5|7624.5|7638.2|7637.2|7619.5|7618.5|2656
1750424400000|2025-06-20 13:00:00|7625.4|7624.4|7605.5|7604.5|7631.3|7630.3|7597.5|7596.5|5285
1750428000000|2025-06-20 14:00:00|7605.3|7604.3|7591.8|7590.8|7607.7|7606.7|7584.5|7583.5|3930
1750431600000|2025-06-20 15:00:00|7591.6|7590.6|7583|7581|7602.4|7600.4|7574.8|7573.8|16338
1750435200000|2025-06-20 16:00:00|7582.7|7580.7|7584.5|7582.5|7589.8|7587.8|7580.1|7578.1|709
1750438800000|2025-06-20 17:00:00|7584.3|7582.3|7566.9|7564.9|7589.3|7587.3|7559.9|7557.9|732
1750442400000|2025-06-20 18:00:00|7566.2|7564.2|7567.4|7565.4|7579.2|7577.2|7563.1|7561.1|553
1750446000000|2025-06-20 19:00:00|7567.6|7565.6|7560|7558|7570.5|7568.5|7558.1|7556.1|1286
1750449600000|2025-06-20 20:00:00|7560.2|7558.2|7567.9|7563.9|7575.7|7571.7|7559.4|7555.4|0
1750629600000|2025-06-22 22:00:00|7525.8|7521.8|7539.5|7535.5|7545.6|7541.6|7518.1|7514.1|0
1750633200000|2025-06-22 23:00:00|7539.4|7535.4|7537.5|7533.5|7540.5|7536.5|7531.9|7527.9|0
1750636800000|2025-06-23 00:00:00|7537.6|7533.6|7536.4|7533.4|7537.8|7533.8|7506.2|7503.2|0
1750640400000|2025-06-23 01:00:00|7535|7532|7537.9|7534.9|7542.1|7539.1|7524.4|7521.4|0
1750644000000|2025-06-23 02:00:00|7537.2|7534.2|7539.4|7536.4|7542.3|7539.3|7533.7|7530.7|0
1750647600000|2025-06-23 03:00:00|7538|7535|7539.5|7536.5|7540.9|7537.9|7532.4|7529.4|0
1750651200000|2025-06-23 04:00:00|7539.4|7536.4|7531.1|7528.1|7539.5|7536.5|7529.6|7526.6|0
1750654800000|2025-06-23 05:00:00|7531|7528|7543.9|7540.9|7546.7|7543.7|7531|7528|0
1750658400000|2025-06-23 06:00:00|7542.5|7539.5|7542.6|7540.6|7547.8|7545.8|7515.5|7513.5|2281
1750662000000|2025-06-23 07:00:00|7543.3|7541.3|7582.5|7581.5|7584.5|7583.5|7530.1|7529.1|5659
1750665600000|2025-06-23 08:00:00|7582.2|7581.2|7585.2|7584.2|7598|7597|7579.9|7578.9|3357
1750669200000|2025-06-23 09:00:00|7584.9|7583.9|7561.4|7560.4|7584.9|7583.9|7556.3|7555.3|2593
1750672800000|2025-06-23 10:00:00|7561.2|7560.2|7552.6|7551.6|7573.4|7572.4|7550.9|7549.9|1939
1750676400000|2025-06-23 11:00:00|7552.3|7551.3|7528.2|7527.2|7553|7552|7501.3|7500.3|2882
1750680000000|2025-06-23 12:00:00|7527|7526|7537.1|7536.1|7541.4|7540.4|7527|7526|2475
1750683600000|2025-06-23 13:00:00|7537.3|7536.3|7536.2|7535.2|7538.7|7537.7|7513.4|7512.4|4034
1750687200000|2025-06-23 14:00:00|7536.1|7535.1|7536.4|7535.4|7551.4|7550.4|7533.5|7532.5|4274
1750690800000|2025-06-23 15:00:00|7536.7|7535.7|7523.4|7521.4|7547.6|7546.6|7520.8|7518.8|5759
1750694400000|2025-06-23 16:00:00|7523.6|7521.6|7505.1|7503.1|7528.5|7526.5|7495.1|7493.1|1805
1750698000000|2025-06-23 17:00:00|7505.4|7503.4|7554.5|7552.5|7562.6|7560.6|7502.5|7500.5|1366
1750701600000|2025-06-23 18:00:00|7553.8|7551.8|7561.1|7559.1|7562.2|7560.2|7550.6|7548.6|840
1750705200000|2025-06-23 19:00:00|7561.3|7559.3|7572.7|7570.7|7575.4|7573.4|7560.6|7558.6|1015
1750708800000|2025-06-23 20:00:00|7573.8|7569.8|7574.9|7570.9|7576.5|7572.5|7569.7|7565.7|0
1750712400000|2025-06-23 21:00:00|7575.4|7571.4|7575.3|7571.3|7575.6|7571.6|7574.4|7570.4|0
1750716000000|2025-06-23 22:00:00|7575.2|7571.2|7599.5|7595.5|7605.8|7601.8|7573.4|7569.4|0
1750719600000|2025-06-23 23:00:00|7599.4|7595.4|7608.1|7604.1|7610.7|7606.7|7598.9|7594.9|0
1750723200000|2025-06-24 00:00:00|7607.8|7603.8|7609.7|7606.7|7635|7631|7593.7|7589.7|0
1750726800000|2025-06-24 01:00:00|7606.9|7603.9|7630.8|7627.8|7632.2|7629.2|7602.6|7599.6|0
1750730400000|2025-06-24 02:00:00|7628|7625|7616.7|7613.7|7630.8|7627.8|7612.4|7609.4|0
1750734000000|2025-06-24 03:00:00|7618.1|7615.1|7621|7618|7623.8|7620.8|7616.7|7613.7|0
1750737600000|2025-06-24 04:00:00|7618.9|7615.9|7619.6|7616.6|7621|7618|7609.7|7606.7|0
1750741200000|2025-06-24 05:00:00|7621.7|7618.7|7655.2|7652.2|7665.6|7662.6|7619.6|7616.6|0
1750744800000|2025-06-24 06:00:00|7656.5|7653.5|7648.3|7646.3|7667.8|7665.8|7645.8|7643.8|2423
1750748400000|2025-06-24 07:00:00|7648.1|7647.1|7646.4|7645.4|7681.4|7680.4|7616.7|7615.7|8428
1750752000000|2025-06-24 08:00:00|7646.7|7645.7|7641.6|7640.6|7654.1|7653.1|7620.7|7619.7|3550
1750755600000|2025-06-24 09:00:00|7641.2|7640.2|7642.7|7641.7|7654.4|7653.4|7629.8|7628.8|2799
1750759200000|2025-06-24 10:00:00|7643|7642|7635.9|7634.9|7646.7|7645.7|7621.2|7620.2|2000
1750762800000|2025-06-24 11:00:00|7636|7635|7630.3|7629.3|7640.5|7639.5|7617.3|7616.3|1486
1750766400000|2025-06-24 12:00:00|7630.1|7629.1|7635.8|7634.8|7639.2|7638.2|7624.3|7623.3|2036
1750770000000|2025-06-24 13:00:00|7635.9|7634.9|7620.5|7619.5|7639.4|7638.4|7612.6|7611.6|4088
1750773600000|2025-06-24 14:00:00|7620.3|7619.3|7621|7620|7638.2|7637.2|7606.9|7605.9|3567
1750777200000|2025-06-24 15:00:00|7621.7|7620.7|7609.2|7607.2|7627.3|7626.3|7605.6|7603.6|7563
1750780800000|2025-06-24 16:00:00|7609.5|7607.5|7624.6|7622.6|7626.3|7624.3|7609|7607|2023
1750784400000|2025-06-24 17:00:00|7624.9|7622.9|7633|7631|7633.3|7631.3|7620.6|7618.6|511
1750788000000|2025-06-24 18:00:00|7632.3|7630.3|7629.6|7627.6|7637.5|7635.5|7628|7626|335
1750791600000|2025-06-24 19:00:00|7629.9|7627.9|7634.1|7632.1|7640.4|7638.4|7629.9|7627.9|879
1750795200000|2025-06-24 20:00:00|7632.7|7628.7|7629.5|7625.5|7633.2|7629.2|7627.8|7623.8|0
1750798800000|2025-06-24 21:00:00|7630.1|7626.1|7630.1|7626.1|7634.8|7630.8|7628.1|7624.1|0
1750802400000|2025-06-24 22:00:00|7630|7626|7626.3|7622.3|7630|7626|7623.2|7619.2|0
1750806000000|2025-06-24 23:00:00|7626.5|7622.5|7633.5|7629.5|7635.2|7631.2|7623.6|7619.6|0
1750809600000|2025-06-25 00:00:00|7634.1|7630.1|7631.4|7628.4|7640.5|7636.5|7628.5|7625.5|0
1750813200000|2025-06-25 01:00:00|7630.7|7627.7|7627|7624|7632.7|7629.7|7625.6|7622.6|0
1750816800000|2025-06-25 02:00:00|7628.4|7625.4|7625.6|7622.6|7629.8|7626.8|7622.8|7619.8|0
1750820400000|2025-06-25 03:00:00|7625.7|7622.7|7625.7|7622.7|7628.6|7625.6|7624.3|7621.3|0
1750824000000|2025-06-25 04:00:00|7625|7622|7630|7627|7630|7627|7625|7622|0
1750827600000|2025-06-25 05:00:00|7628.6|7625.6|7632.8|7629.8|7634.3|7631.3|7628.6|7625.6|0
1750831200000|2025-06-25 06:00:00|7631.4|7628.4|7628.2|7626.2|7641.5|7639.5|7622.9|7620.9|1130
1750834800000|2025-06-25 07:00:00|7627.4|7626.4|7635.2|7634.2|7659.6|7658.6|7619.9|7618.9|7376
1750838400000|2025-06-25 08:00:00|7635.5|7634.5|7625.6|7624.6|7641.6|7640.6|7616.6|7615.6|2787
1750842000000|2025-06-25 09:00:00|7626|7625|7607.1|7606.1|7627|7626|7603|7602|1627
1750845600000|2025-06-25 10:00:00|7607.9|7606.9|7592.2|7591.2|7610.4|7609.4|7592|7591|1532
1750849200000|2025-06-25 11:00:00|7592.3|7591.3|7595.9|7594.9|7600.3|7599.3|7577.2|7576.2|2086
1750852800000|2025-06-25 12:00:00|7595.2|7594.2|7585.3|7584.3|7597.4|7596.4|7576.8|7575.8|1420
1750856400000|2025-06-25 13:00:00|7585.4|7584.4|7575.2|7574.2|7592|7591|7568.9|7567.9|2614
1750860000000|2025-06-25 14:00:00|7575.4|7574.4|7568.2|7567.2|7586|7585|7566.4|7565.4|4915
1750863600000|2025-06-25 15:00:00|7568.4|7567.4|7561|7559|7570.9|7569.9|7553|7551|9952
1750867200000|2025-06-25 16:00:00|7561.3|7559.3|7563.8|7561.8|7566.5|7564.5|7557.1|7555.1|609
1750870800000|2025-06-25 17:00:00|7564.3|7562.3|7558.8|7556.8|7569.7|7567.7|7553.4|7551.4|561
1750874400000|2025-06-25 18:00:00|7559|7557|7562.5|7560.5|7564.3|7562.3|7557.7|7555.7|237
1750878000000|2025-06-25 19:00:00|7562.3|7560.3|7568.8|7566.8|7571.9|7569.9|7562.3|7560.3|752
1750881600000|2025-06-25 20:00:00|7568.5|7566.5|7569|7565|7572|7568|7565.9|7561.9|0
1750885200000|2025-06-25 21:00:00|7568.2|7564.2|7566.5|7562.5|7571.7|7567.7|7564.6|7560.6|0
1750888800000|2025-06-25 22:00:00|7568.1|7564.1|7571.4|7567.4|7576.7|7572.7|7566.3|7562.3|0
1750892400000|2025-06-25 23:00:00|7571.5|7567.5|7571.4|7567.4|7572.4|7568.4|7564|7560|0
1750896000000|2025-06-26 00:00:00|7571.5|7567.5|7571.8|7568.8|7576|7573|7568.7|7564.7|0
1750899600000|2025-06-26 01:00:00|7573.2|7570.2|7568.9|7565.9|7576|7573|7568.9|7565.9|0
1750903200000|2025-06-26 02:00:00|7570.3|7567.3|7567|7564|7574.7|7571.7|7564.8|7561.8|0
1750906800000|2025-06-26 03:00:00|7567.7|7564.7|7573.4|7570.4|7573.4|7570.4|7566.3|7563.3|0
1750910400000|2025-06-26 04:00:00|7572.7|7569.7|7577.6|7574.6|7580.3|7577.3|7570.5|7567.5|0
1750914000000|2025-06-26 05:00:00|7576.2|7573.2|7581.3|7578.3|7583.3|7580.3|7574.1|7571.1|0
1750917600000|2025-06-26 06:00:00|7581.2|7578.2|7582|7580|7588.6|7586.6|7573.4|7571.4|1124
1750921200000|2025-06-26 07:00:00|7581.8|7580.8|7564.3|7563.3|7598.3|7597.3|7550.7|7549.7|4966
1750924800000|2025-06-26 08:00:00|7565.2|7564.2|7572|7571|7576.7|7575.7|7563.3|7562.3|1990
1750928400000|2025-06-26 09:00:00|7572.3|7571.3|7575.3|7574.3|7578.8|7577.8|7562.6|7561.6|1521
1750932000000|2025-06-26 10:00:00|7575.6|7574.6|7573.3|7572.3|7584.7|7583.7|7567|7566|2986
1750935600000|2025-06-26 11:00:00|7572.7|7571.7|7577.7|7576.7|7581|7580|7569|7568|1107
1750939200000|2025-06-26 12:00:00|7577.2|7576.2|7553|7552|7578.2|7577.2|7547.3|7546.3|2172
1750942800000|2025-06-26 13:00:00|7552.9|7551.9|7542.5|7541.5|7557.7|7556.7|7531|7530|3194
1750946400000|2025-06-26 14:00:00|7541.6|7540.6|7559.8|7558.8|7572|7571|7541.6|7540.6|5970
1750950000000|2025-06-26 15:00:00|7560.3|7559.3|7564.5|7562.5|7567.9|7566.9|7550.9|7548.9|5416
1750953600000|2025-06-26 16:00:00|7564.7|7562.7|7566.9|7564.9|7570.5|7568.5|7562|7560|681
1750957200000|2025-06-26 17:00:00|7567.1|7565.1|7567.1|7565.1|7573.7|7571.7|7565.3|7563.3|463
1750960800000|2025-06-26 18:00:00|7566.6|7564.6|7570.3|7568.3|7575.2|7573.2|7566.1|7564.1|703
1750964400000|2025-06-26 19:00:00|7570.5|7568.5|7580.3|7578.3|7582|7580|7570.1|7568.1|1207
1750968000000|2025-06-26 20:00:00|7583.6|7579.6|7585.5|7581.5|7586.4|7582.4|7577|7573|0
1750971600000|2025-06-26 21:00:00|7585.2|7581.2|7589.8|7585.8|7591.2|7587.2|7584.8|7580.8|0
1750975200000|2025-06-26 22:00:00|7589.7|7585.7|7593.1|7589.1|7598.4|7594.4|7585.2|7581.2|0
1750978800000|2025-06-26 23:00:00|7592.8|7588.8|7587|7583|7594.8|7590.8|7585.3|7581.3|0
1750982400000|2025-06-27 00:00:00|7587.1|7583.1|7591.8|7588.8|7605.2|7602.2|7585|7581|0
1750986000000|2025-06-27 01:00:00|7591.1|7588.1|7593.3|7590.3|7596.1|7593.1|7586.2|7583.2|0
1750989600000|2025-06-27 02:00:00|7593.2|7590.2|7592.1|7589.1|7597.6|7594.6|7590.5|7587.5|0
1750993200000|2025-06-27 03:00:00|7592|7589|7596.2|7593.2|7599.1|7596.1|7590.7|7587.7|0
1750996800000|2025-06-27 04:00:00|7595.5|7592.5|7587.8|7584.8|7596.2|7593.2|7587.8|7584.8|0
1751000400000|2025-06-27 05:00:00|7590.6|7587.6|7594.9|7591.9|7600.5|7597.5|7589.2|7586.2|0
1751004000000|2025-06-27 06:00:00|7595.4|7591.4|7607|7605|7615.8|7613.8|7589|7587|1384
1751007600000|2025-06-27 07:00:00|7606.7|7605.7|7665.8|7664.8|7666.7|7665.7|7605.7|7604.7|6833
1751011200000|2025-06-27 08:00:00|7665.3|7664.3|7664.6|7663.6|7666.9|7665.9|7642.2|7641.2|2213
1751014800000|2025-06-27 09:00:00|7665|7664|7661|7660|7667.4|7666.4|7657.1|7656.1|1873
1751018400000|2025-06-27 10:00:00|7662.2|7661.2|7657.7|7656.7|7665.5|7664.5|7646.5|7645.5|2713
1751022000000|2025-06-27 11:00:00|7657.8|7656.8|7666.4|7665.4|7668.6|7667.6|7653.3|7652.3|1265
1751025600000|2025-06-27 12:00:00|7666.3|7665.3|7655.7|7654.7|7674.4|7673.4|7650.9|7649.9|2104
1751029200000|2025-06-27 13:00:00|7655.5|7654.5|7666.1|7665.1|7667.6|7666.6|7653|7652|2432
1751032800000|2025-06-27 14:00:00|7666|7665|7670.3|7669.3|7685.3|7684.3|7653.3|7652.3|7005
1751036400000|2025-06-27 15:00:00|7670.6|7669.6|7708.7|7706.7|7711.9|7709.9|7670.6|7669.6|6734
1751040000000|2025-06-27 16:00:00|7707.5|7705.5|7702.2|7700.2|7715|7713|7701|7699|1011
1751043600000|2025-06-27 17:00:00|7702|7700|7689.4|7687.4|7708|7706|7682|7680|1222
1751047200000|2025-06-27 18:00:00|7689.6|7687.6|7674.1|7672.1|7693.7|7691.7|7669.4|7667.4|966
1751050800000|2025-06-27 19:00:00|7673.9|7671.9|7696.7|7694.7|7701.2|7699.2|7672.9|7670.9|1060
1751054400000|2025-06-27 20:00:00|7699.5|7695.5|7695.4|7691.4|7700.4|7696.4|7691.4|7687.4|0
1751234400000|2025-06-29 22:00:00|7706.9|7702.9|7722.3|7718.3|7727.8|7723.8|7703.6|7699.6|0
1751238000000|2025-06-29 23:00:00|7722.5|7718.5|7717.2|7713.2|7730.2|7726.2|7716.2|7712.2|0
1751241600000|2025-06-30 00:00:00|7716.8|7712.8|7706.2|7703.2|7717.2|7713.2|7706.2|7703.2|0
1751245200000|2025-06-30 01:00:00|7704.8|7701.8|7699.2|7696.2|7706.2|7703.2|7697.7|7694.7|0
1751248800000|2025-06-30 02:00:00|7698.5|7695.5|7703.7|7700.7|7707.9|7704.9|7697.7|7694.7|0
1751252400000|2025-06-30 03:00:00|7705.1|7702.1|7706.5|7703.5|7709.4|7706.4|7702.2|7699.2|0
1751256000000|2025-06-30 04:00:00|7705.1|7702.1|7706.5|7703.5|7712.2|7709.2|7705.1|7702.1|0
1751259600000|2025-06-30 05:00:00|7705.1|7702.1|7701.1|7698.1|7710.8|7707.8|7699.7|7696.7|0
1751263200000|2025-06-30 06:00:00|7699.7|7696.7|7719|7717|7720.6|7718.6|7698.8|7694.8|1072
1751266800000|2025-06-30 07:00:00|7718.3|7717.3|7698|7697|7718.8|7717.8|7680.4|7679.4|3818
1751270400000|2025-06-30 08:00:00|7698.3|7697.3|7679.3|7678.3|7709.8|7708.8|7676.9|7675.9|4418
1751274000000|2025-06-30 09:00:00|7678.8|7677.8|7677.6|7676.6|7695.8|7694.8|7676.1|7675.1|1678
1751277600000|2025-06-30 10:00:00|7677|7676|7701.1|7700.1|7701.4|7700.4|7676.3|7675.3|1398
1751281200000|2025-06-30 11:00:00|7701.3|7700.3|7695.4|7694.4|7703.4|7702.4|7689|7688|1029
1751284800000|2025-06-30 12:00:00|7695.7|7694.7|7684.2|7683.2|7700.4|7699.4|7682|7681|2642
1751288400000|2025-06-30 13:00:00|7684.5|7683.5|7668.7|7667.7|7692.7|7691.7|7664.3|7663.3|2639
1751292000000|2025-06-30 14:00:00|7668.4|7667.4|7684.4|7683.4|7688.6|7687.6|7660.6|7659.6|2862
1751295600000|2025-06-30 15:00:00|7685|7684|7665.6|7663.6|7688|7687|7660.7|7658.7|9023
1751299200000|2025-06-30 16:00:00|7665.3|7663.3|7668.3|7666.3|7672.6|7670.6|7665.1|7663.1|735
1751302800000|2025-06-30 17:00:00|7668.6|7666.6|7662.8|7660.8|7672.9|7670.9|7658.4|7656.4|801
1751306400000|2025-06-30 18:00:00|7662.1|7660.1|7669.8|7667.8|7672.4|7670.4|7660.1|7658.1|411
1751310000000|2025-06-30 19:00:00|7669.6|7667.6|7681.1|7679.1|7684.1|7682.1|7669.6|7667.6|685
1751313600000|2025-06-30 20:00:00|7677.7|7673.7|7667.4|7663.4|7679.1|7675.1|7665|7661|0
1751317200000|2025-06-30 21:00:00|7667.8|7663.8|7667.5|7663.5|7669.1|7665.1|7666.4|7662.4|0
1751320800000|2025-06-30 22:00:00|7666.9|7662.9|7665.5|7661.5|7673.3|7669.3|7664.3|7660.3|0
1751324400000|2025-06-30 23:00:00|7665.6|7661.6|7673.6|7669.6|7674.6|7670.6|7663.2|7659.2|0
1751328000000|2025-07-01 00:00:00|7674|7670|7682|7679|7684.3|7680.3|7674|7670|0
1751331600000|2025-07-01 01:00:00|7682.7|7679.7|7689|7686|7690.5|7687.5|7682.7|7679.7|0
1751335200000|2025-07-01 02:00:00|7687.6|7684.6|7680.3|7677.3|7690.4|7687.4|7680.3|7677.3|0
1751338800000|2025-07-01 03:00:00|7681|7678|7683|7680|7684.5|7681.5|7677.5|7674.5|0
1751342400000|2025-07-01 04:00:00|7684.4|7681.4|7684.3|7681.3|7684.4|7681.4|7681.5|7678.5|0
1751346000000|2025-07-01 05:00:00|7682.9|7679.9|7681.4|7678.4|7687.8|7684.8|7681.4|7678.4|0
1751349600000|2025-07-01 06:00:00|7681.5|7678.5|7671.8|7669.8|7683.4|7679.4|7667.3|7665.3|590
1751353200000|2025-07-01 07:00:00|7671|7670|7659.9|7658.9|7677.2|7676.2|7647.3|7646.3|4938
1751356800000|2025-07-01 08:00:00|7660.4|7659.4|7641.8|7640.8|7661.1|7660.1|7633.3|7632.3|9936
1751360400000|2025-07-01 09:00:00|7642.1|7641.1|7628.1|7627.1|7645.8|7644.8|7617.7|7616.7|2350
1751364000000|2025-07-01 10:00:00|7627.9|7626.9|7644.3|7643.3|7645.8|7644.8|7626.8|7625.8|1330
1751367600000|2025-07-01 11:00:00|7645|7644|7632.5|7631.5|7651.9|7650.9|7626.3|7625.3|1192
1751371200000|2025-07-01 12:00:00|7631.9|7630.9|7614.8|7613.8|7644|7643|7612.1|7611.1|2284
1751374800000|2025-07-01 13:00:00|7614.5|7613.5|7641.5|7640.5|7647.3|7646.3|7613|7612|4140
1751378400000|2025-07-01 14:00:00|7641.8|7640.8|7655.1|7654.1|7657.1|7656.1|7627.7|7626.7|6548
1751382000000|2025-07-01 15:00:00|7655.4|7654.4|7668.4|7666.4|7670.6|7668.6|7653.4|7652.2|5257
1751385600000|2025-07-01 16:00:00|7668.7|7666.7|7666.4|7664.4|7684.3|7682.3|7665.1|7663.1|1344
1751389200000|2025-07-01 17:00:00|7666.6|7664.6|7676.7|7674.7|7678.5|7676.5|7665.1|7663.1|517
1751392800000|2025-07-01 18:00:00|7677.7|7675.7|7681.3|7679.3|7685.1|7683.1|7676.8|7674.8|478
1751396400000|2025-07-01 19:00:00|7681|7679|7674.9|7672.9|7684.2|7682.2|7671.5|7669.5|939
1751400000000|2025-07-01 20:00:00|7676.7|7672.7|7677.4|7673.4|7679.4|7675.4|7671.3|7667.3|0
1751403600000|2025-07-01 21:00:00|7676.7|7672.7|7676.2|7672.2|7679.4|7675.4|7674.5|7670.5|0
1751407200000|2025-07-01 22:00:00|7676.1|7672.1|7685|7681|7685|7681|7674|7670|0
1751410800000|2025-07-01 23:00:00|7685.2|7681.2|7682.4|7678.4|7686.5|7682.5|7680.7|7676.7|0
1751414400000|2025-07-02 00:00:00|7682.7|7678.7|7688|7685|7688|7685|7676.8|7672.8|0
1751418000000|2025-07-02 01:00:00|7689.4|7686.4|7680.8|7677.8|7690.8|7687.8|7680.8|7677.8|0
1751421600000|2025-07-02 02:00:00|7682.2|7679.2|7695.3|7692.3|7695.3|7692.3|7680.6|7677.6|0
1751425200000|2025-07-02 03:00:00|7696|7693|7706.5|7703.5|7706.5|7703.5|7693.9|7690.9|0
1751428800000|2025-07-02 04:00:00|7705.1|7702.1|7718|7715|7726.5|7723.5|7705.1|7702.1|0
1751432400000|2025-07-02 05:00:00|7716.6|7713.6|7701.9|7698.9|7717.9|7714.9|7697.6|7694.6|0
1751436000000|2025-07-02 06:00:00|7702.4|7698.4|7706.3|7704.3|7706.5|7704.5|7690.9|7688.9|918
1751439600000|2025-07-02 07:00:00|7707|7705|7696|7695|7716.2|7715.2|7674.2|7673.2|4286
1751443200000|2025-07-02 08:00:00|7695.5|7694.5|7734.9|7733.9|7736.9|7735.9|7694.1|7693.1|3139
1751446800000|2025-07-02 09:00:00|7734.6|7733.6|7748.9|7747.9|7756.4|7755.4|7730.2|7729.2|3364
1751450400000|2025-07-02 10:00:00|7749.4|7748.4|7750.4|7749.4|7754|7753|7735.7|7734.7|2362
1751454000000|2025-07-02 11:00:00|7750.3|7749.3|7758.9|7757.9|7771.1|7770.1|7746.1|7745.1|2814
1751457600000|2025-07-02 12:00:00|7759.3|7758.3|7728.4|7727.4|7759.9|7758.9|7718|7717|3885
1751461200000|2025-07-02 13:00:00|7728|7727|7724.8|7723.8|7744.3|7743.3|7719.1|7718.1|2578
1751464800000|2025-07-02 14:00:00|7724.6|7723.6|7738.6|7737.6|7749.7|7748.7|7722.9|7721.9|4496
1751468400000|2025-07-02 15:00:00|7738.3|7737.3|7742.9|7740.9|7747.3|7745.7|7734.5|7732.5|6780
1751472000000|2025-07-02 16:00:00|7742.7|7740.7|7747.1|7745.1|7749.5|7747.5|7739.7|7737.7|547
1751475600000|2025-07-02 17:00:00|7746.8|7744.8|7750.7|7748.7|7750.7|7748.7|7741.4|7739.4|262
1751479200000|2025-07-02 18:00:00|7751.2|7749.2|7753.7|7751.7|7756.9|7754.9|7747.9|7745.9|339
1751482800000|2025-07-02 19:00:00|7753.4|7751.4|7751.8|7749.8|7755.2|7753.2|7747.6|7745.6|872
1751486400000|2025-07-02 20:00:00|7753.9|7749.9|7755.9|7751.9|7759.1|7755.1|7747.6|7743.6|0
1751490000000|2025-07-02 21:00:00|7756.2|7752.2|7757.8|7753.8|7758.9|7754.9|7756.1|7752.1|0
1751493600000|2025-07-02 22:00:00|7757.7|7753.7|7756.8|7752.8|7759.6|7755.6|7751.7|7747.7|0
1751497200000|2025-07-02 23:00:00|7756.7|7752.7|7757.8|7753.8|7758.1|7754.1|7755.8|7751.8|0
1751500800000|2025-07-03 00:00:00|7757.5|7753.5|7754|7751|7759.7|7756.7|7751.1|7748.1|0
1751504400000|2025-07-03 01:00:00|7753.9|7750.9|7749.7|7746.7|7754.1|7751.1|7748.3|7745.3|0
1751508000000|2025-07-03 02:00:00|7749|7746|7753.9|7750.9|7755.3|7752.3|7747.3|7744.3|0
1751511600000|2025-07-03 03:00:00|7753.8|7750.8|7758.2|7755.2|7762.7|7759.7|7753.8|7750.8|0
1751515200000|2025-07-03 04:00:00|7758.3|7755.3|7759.7|7756.7|7762.6|7759.6|7758.2|7755.2|0
1751518800000|2025-07-03 05:00:00|7759|7756|7758.3|7755.3|7760.3|7757.3|7755.4|7752.4|0
1751522400000|2025-07-03 06:00:00|7758.8|7754.8|7766.2|7764.2|7767.5|7765.5|7747.9|7745.9|687
1751526000000|2025-07-03 07:00:00|7765.4|7764.4|7752.6|7751.6|7769.4|7768.4|7747.1|7746.1|3819
1751529600000|2025-07-03 08:00:00|7752.7|7751.7|7734.9|7733.9|7756.8|7755.8|7734|7733|1573
1751533200000|2025-07-03 09:00:00|7734.7|7733.7|7720.8|7719.8|7742.1|7741.1|7720|7719|2297
1751536800000|2025-07-03 10:00:00|7721.2|7720.2|7730.5|7729.5|7736|7735|7717.8|7716.8|2090
1751540400000|2025-07-03 11:00:00|7730.2|7729.2|7737|7736|7738.2|7737.2|7727.1|7726.1|1069
1751544000000|2025-07-03 12:00:00|7736.3|7735.3|7753.2|7752.2|7760.1|7759.1|7727.2|7726.2|2258
1751547600000|2025-07-03 13:00:00|7752.8|7751.8|7759.1|7758.1|7762.9|7761.9|7746.4|7745.4|2703
1751551200000|2025-07-03 14:00:00|7759.8|7758.8|7745|7744|7766.7|7765.7|7744.8|7743.8|3396
1751554800000|2025-07-03 15:00:00|7745.2|7744.2|7753.4|7751.4|7762|7760|7741.2|7740.2|4552
1751558400000|2025-07-03 16:00:00|7755.4|7753.4|7746.4|7744.4|7756.2|7754.2|7740.5|7738.5|1823
1751562000000|2025-07-03 17:00:00|7746.2|7744.2|7722.6|7720.6|7746.2|7744.2|7721|7719|1243
1751565600000|2025-07-03 18:00:00|7723.1|7721.1|7731.8|7729.8|7732.3|7730.3|7708.5|7706.5|587
1751569200000|2025-07-03 19:00:00|7731.3|7729.3|7732.4|7730.4|7736.1|7734.1|7725.6|7723.6|254
1751580000000|2025-07-03 22:00:00|7727.8|7723.8|7730.4|7726.4|7735.4|7731.4|7726.3|7722.3|0
1751583600000|2025-07-03 23:00:00|7730.2|7726.2|7727.3|7723.3|7732.1|7728.1|7726|7722|0
1751587200000|2025-07-04 00:00:00|7727.1|7723.1|7723.2|7720.2|7727.1|7723.1|7717.6|7714.2|0
1751590800000|2025-07-04 01:00:00|7724.6|7721.6|7721.9|7718.9|7727.7|7724.7|7721.9|7718.9|0
1751594400000|2025-07-04 02:00:00|7722.6|7719.6|7713.4|7710.4|7723.3|7720.3|7711.8|7708.8|0
1751598000000|2025-07-04 03:00:00|7714.8|7711.8|7706.3|7703.3|7716.1|7713.1|7706.2|7703.2|0
1751601600000|2025-07-04 04:00:00|7707|7704|7709|7706|7710.4|7707.4|7701.9|7698.9|0
1751605200000|2025-07-04 05:00:00|7707.6|7704.6|7706.9|7703.9|7709|7706|7696.3|7693.3|0
1751608800000|2025-07-04 06:00:00|7705.5|7702.5|7702.8|7700.8|7710.9|7708.9|7693.4|7691.4|1278
1751612400000|2025-07-04 07:00:00|7703.2|7702.2|7690.3|7689.3|7714.3|7713.3|7686.7|7685.7|5492
1751616000000|2025-07-04 08:00:00|7690.1|7689.1|7664.5|7663.5|7697.8|7696.8|7656.8|7655.8|4127
1751619600000|2025-07-04 09:00:00|7664.6|7663.6|7683.7|7682.7|7689.5|7688.5|7664|7663|2369
1751623200000|2025-07-04 10:00:00|7683.9|7682.9|7677.7|7676.7|7691.7|7690.7|7671.8|7670.8|1363
1751626800000|2025-07-04 11:00:00|7677.1|7676.1|7684.8|7683.8|7687.5|7686.5|7674.9|7673.9|2357
1751630400000|2025-07-04 12:00:00|7684.7|7683.7|7679.7|7678.7|7688.4|7687.4|7672.3|7671.3|2496
1751634000000|2025-07-04 13:00:00|7679.9|7678.9|7698.5|7697.5|7705.3|7704.3|7677.5|7676.5|2508
1751637600000|2025-07-04 14:00:00|7698.7|7697.7|7701.4|7700.4|7707.1|7706.1|7690.2|7689.2|1535
1751641200000|2025-07-04 15:00:00|7701.3|7700.3|7691.7|7689.7|7706.5|7705.5|7683.1|7681.1|4312
1751644800000|2025-07-04 16:00:00|7692|7690|7680.9|7678.9|7693.5|7691.5|7677.3|7675.3|394
1751648400000|2025-07-04 17:00:00|7681.1|7679.1|7679.2|7677.2|7682.1|7680.1|7678.7|7676.7|44
1751652000000|2025-07-04 18:00:00|7681.2|7679.2|7676.3|7674.3|7681.8|7679.8|7675.2|7673.2|53
1751655600000|2025-07-04 19:00:00|7676.1|7674.1|7679.4|7677.4|7680.6|7678.6|7668.7|7666.7|208
1751839200000|2025-07-06 22:00:00|7724.1|7720.1|7707.3|7703.3|7725.1|7721.1|7706.1|7702.1|0
1751842800000|2025-07-06 23:00:00|7707.1|7703.1|7708|7704|7713|7709|7705|7701|0
1751846400000|2025-07-07 00:00:00|7708.2|7704.2|7715.5|7712.5|7717.5|7714|7702.1|7698.1|0
1751850000000|2025-07-07 01:00:00|7716.2|7713.2|7702|7699|7718.4|7715.4|7699.7|7696.7|0
1751853600000|2025-07-07 02:00:00|7702.7|7699.7|7699.9|7696.9|7707.8|7704.8|7697.1|7694.1|0
1751857200000|2025-07-07 03:00:00|7700|7697|7711.3|7708.3|7711.3|7708.3|7697|7694|0
1751860800000|2025-07-07 04:00:00|7710.6|7707.6|7709.8|7706.8|7717.1|7714.1|7709.7|7706.7|0
1751864400000|2025-07-07 05:00:00|7709.7|7706.7|7716.8|7713.8|7721|7718|7709.7|7706.7|0
1751868000000|2025-07-07 06:00:00|7717.3|7713.3|7701.5|7699.5|7717.3|7713.3|7687|7685|1238
1751871600000|2025-07-07 07:00:00|7700.7|7699.7|7705|7704|7708.6|7707.6|7685.6|7684.6|2196
1751875200000|2025-07-07 08:00:00|7704.9|7703.9|7697|7696|7705.7|7704.7|7682.8|7681.8|1801
1751878800000|2025-07-07 09:00:00|7697.1|7696.1|7710.8|7709.8|7710.8|7709.8|7688.9|7687.9|1611
1751882400000|2025-07-07 10:00:00|7710.4|7709.4|7714.7|7713.7|7715|7714|7702|7701|1282
1751886000000|2025-07-07 11:00:00|7714.3|7713.3|7719.6|7718.6|7720.5|7719.5|7708.8|7707.8|1301
1751889600000|2025-07-07 12:00:00|7719.8|7718.8|7713.5|7712.5|7723.6|7722.6|7712.6|7711.6|1104
1751893200000|2025-07-07 13:00:00|7713.6|7712.6|7728.9|7727.9|7732.8|7731.8|7704.4|7703.4|2899
1751896800000|2025-07-07 14:00:00|7728.1|7727.1|7717.9|7716.9|7731.3|7730.3|7707.9|7706.9|7118
1751900400000|2025-07-07 15:00:00|7718.4|7717.4|7725.6|7723.6|7727.8|7725.8|7712.6|7711.4|4424
1751904000000|2025-07-07 16:00:00|7725.3|7723.3|7693.6|7691.6|7732.7|7730.7|7690.4|7688.4|1460
1751907600000|2025-07-07 17:00:00|7693.9|7691.9|7705.4|7703.4|7732.6|7730.6|7693.6|7691.6|1313
1751911200000|2025-07-07 18:00:00|7706.1|7704.1|7706.6|7704.6|7709.1|7707.1|7687.6|7685.6|499
1751914800000|2025-07-07 19:00:00|7706.4|7704.4|7699.1|7697.1|7709.9|7707.9|7693.9|7691.9|755
1751918400000|2025-07-07 20:00:00|7702.1|7700.1|7687.9|7683.9|7702.1|7700.1|7682.8|7678.8|0
1751922000000|2025-07-07 21:00:00|7688|7684|7687.7|7683.7|7690.9|7686.9|7686.8|7682.8|0
1751925600000|2025-07-07 22:00:00|7688|7684|7697|7693|7698|7694|7679|7675|0
1751929200000|2025-07-07 23:00:00|7697.2|7693.2|7702.5|7698.5|7704.2|7700.2|7696|7692|0
1751932800000|2025-07-08 00:00:00|7702.4|7698.4|7713|7710|7715.8|7712.8|7697.4|7693.4|0
1751936400000|2025-07-08 01:00:00|7712.3|7709.3|7706|7703|7715.9|7712.9|7704.5|7701.5|0
1751940000000|2025-07-08 02:00:00|7705.9|7702.9|7710.4|7707.4|7711.8|7708.8|7703.1|7700.1|0
1751943600000|2025-07-08 03:00:00|7711.8|7708.8|7707.5|7704.5|7711.8|7708.8|7706|7703|0
1751947200000|2025-07-08 04:00:00|7708.9|7705.9|7708.9|7705.9|7710.4|7707.4|7707.5|7704.5|0
1751950800000|2025-07-08 05:00:00|7707.5|7704.5|7723.8|7720.8|7725.2|7722.2|7707.5|7704.5|0
1751954400000|2025-07-08 06:00:00|7725.2|7722.2|7734.3|7732.3|7743.1|7741.1|7722.4|7718.9|1244
1751958000000|2025-07-08 07:00:00|7733.8|7732.8|7724.3|7723.3|7744.5|7743.5|7706.3|7705.3|4046
1751961600000|2025-07-08 08:00:00|7724|7723|7712.3|7711.3|7724|7723|7703.3|7702.3|2120
1751965200000|2025-07-08 09:00:00|7712.1|7711.1|7713.6|7712.6|7723.3|7722.3|7710.9|7709.9|1332
1751968800000|2025-07-08 10:00:00|7714|7713|7715|7714|7724.2|7723.2|7709.4|7708.4|1141
1751972400000|2025-07-08 11:00:00|7715.5|7714.5|7709.8|7708.8|7718.2|7717.2|7707.8|7706.8|1128
1751976000000|2025-07-08 12:00:00|7710.3|7709.3|7708.7|7707.7|7710.3|7709.3|7696.5|7695.5|2794
1751979600000|2025-07-08 13:00:00|7708.1|7707.1|7742.3|7741.3|7750.8|7749.8|7707.9|7706.9|2598
1751983200000|2025-07-08 14:00:00|7742.8|7741.8|7762.4|7761.4|7762.7|7761.7|7733.9|7732.9|4119
1751986800000|2025-07-08 15:00:00|7762.7|7761.7|7779.6|7777.6|7782.1|7780.1|7757.9|7756.5|6522
1751990400000|2025-07-08 16:00:00|7779.4|7777.4|7780.8|7778.8|7791.9|7789.9|7771.3|7769.3|1081
1751994000000|2025-07-08 17:00:00|7781.3|7779.3|7789.8|7787.8|7792.2|7790.2|7777.3|7775.3|584
1751997600000|2025-07-08 18:00:00|7788.3|7786.3|7803.5|7801.5|7807|7805|7787.8|7785.8|1012
1752001200000|2025-07-08 19:00:00|7803.7|7801.7|7804.2|7802.2|7807.9|7805.9|7798.9|7796.9|748
1752004800000|2025-07-08 20:00:00|7802.2|7800.2|7804.7|7800.7|7807.1|7803.1|7801.5|7797.5|0
1752008400000|2025-07-08 21:00:00|7804.5|7800.5|7804.9|7800.9|7805.3|7801.3|7804|7800|0
1752012000000|2025-07-08 22:00:00|7805.6|7801.6|7806.5|7802.5|7809.3|7805.3|7803.8|7799.8|0
1752015600000|2025-07-08 23:00:00|7806.4|7802.4|7803.2|7799.2|7809.8|7805.8|7801.7|7797.7|0
1752019200000|2025-07-09 00:00:00|7803.1|7799.1|7791.9|7788.9|7803.1|7799.1|7787.6|7784.6|0
1752022800000|2025-07-09 01:00:00|7791.8|7788.8|7797.6|7794.6|7799|7796|7786.1|7783.1|0
1752026400000|2025-07-09 02:00:00|7799|7796|7796.1|7793.1|7800.5|7797.5|7794.7|7791.7|0
1752030000000|2025-07-09 03:00:00|7796.8|7793.8|7798.8|7795.8|7801|7798|7791.8|7788.8|0
1752033600000|2025-07-09 04:00:00|7798.9|7795.9|7799|7796|7801.8|7798.8|7796.1|7793.1|0
1752037200000|2025-07-09 05:00:00|7798.9|7795.9|7796.1|7793.1|7801.8|7798.8|7790.4|7787.4|0
1752040800000|2025-07-09 06:00:00|7796.6|7792.6|7802.2|7800.2|7809.9|7807.9|7787.4|7785.4|790
1752044400000|2025-07-09 07:00:00|7801.2|7798.9|7811|7810|7815.6|7814.6|7790.5|7789.5|5165
1752048000000|2025-07-09 08:00:00|7810.9|7809.9|7830.6|7829.6|7837.6|7836.6|7809.9|7808.9|2644
1752051600000|2025-07-09 09:00:00|7830.2|7829.2|7867.1|7866.1|7874.7|7873.7|7830.2|7829.2|3629
1752055200000|2025-07-09 10:00:00|7867.4|7866.4|7864.7|7863.7|7874.9|7873.9|7854.1|7853.1|2586
1752058800000|2025-07-09 11:00:00|7864.1|7863.1|7868|7867|7869|7868|7860.7|7859.7|1443
1752062400000|2025-07-09 12:00:00|7867.7|7866.7|7869.7|7868.7|7872.6|7871.6|7858.4|7857.4|1556
1752066000000|2025-07-09 13:00:00|7870|7869|7878.3|7877.3|7887|7886|7870|7869|2728
1752069600000|2025-07-09 14:00:00|7878.1|7877.1|7874.1|7873.1|7878.6|7877.6|7864.9|7863.9|3402
1752073200000|2025-07-09 15:00:00|7873.8|7872.8|7893.2|7891.2|7895.2|7893.2|7870.1|7869.1|6083
1752076800000|2025-07-09 16:00:00|7893.4|7891.4|7895.7|7893.7|7897.9|7895.9|7888.4|7886.4|810
1752080400000|2025-07-09 17:00:00|7895.5|7893.5|7906|7904|7906.9|7904.9|7892.9|7890.9|733
1752084000000|2025-07-09 18:00:00|7907.7|7905.7|7912.9|7910.9|7913.2|7911.2|7905.7|7903.7|404
1752087600000|2025-07-09 19:00:00|7912.7|7910.7|7914.4|7912.4|7915.7|7913.7|7908.7|7906.7|649
1752091200000|2025-07-09 20:00:00|7916.2|7912.2|7915.6|7911.6|7920.1|7916.1|7912|7908|0
1752094800000|2025-07-09 21:00:00|7915.7|7911.7|7917.4|7913.4|7918.2|7914.2|7915.3|7911.3|0
1752098400000|2025-07-09 22:00:00|7917.5|7913.5|7920.9|7916.9|7923.5|7919.5|7914.3|7910.3|0
1752102000000|2025-07-09 23:00:00|7921.2|7917.2|7914|7910|7921.4|7917.4|7913.4|7909.4|0
1752105600000|2025-07-10 00:00:00|7913.8|7909.8|7898.4|7895.4|7914|7910|7897|7894|0
1752109200000|2025-07-10 01:00:00|7898.5|7895.5|7895.5|7892.5|7901.3|7898.3|7892.7|7889.7|0
1752112800000|2025-07-10 02:00:00|7896.9|7893.9|7904.1|7901.1|7905.5|7902.5|7895.5|7892.5|0
1752116400000|2025-07-10 03:00:00|7904|7901|7899.7|7896.7|7904.1|7901.1|7895.5|7892.5|0
1752120000000|2025-07-10 04:00:00|7898.3|7895.3|7899.7|7896.7|7901.1|7898.1|7896.1|7893.1|0
1752123600000|2025-07-10 05:00:00|7899.6|7896.6|7895.5|7892.5|7901.1|7898.1|7891.2|7888.2|0
1752127200000|2025-07-10 06:00:00|7896|7892|7910.4|7908.4|7914|7912|7895.2|7892|651
1752130800000|2025-07-10 07:00:00|7910.3|7909.3|7915.5|7914.5|7936.7|7935.7|7902.9|7901.9|4559
1752134400000|2025-07-10 08:00:00|7915.8|7914.8|7929.5|7928.5|7933.4|7932.4|7912.9|7911.9|1740
1752138000000|2025-07-10 09:00:00|7929.8|7928.8|7936.5|7935.5|7941.6|7940.6|7927.5|7926.5|1897
1752141600000|2025-07-10 10:00:00|7936.9|7935.9|7928|7927|7939.7|7938.7|7925.5|7924.5|1266
1752145200000|2025-07-10 11:00:00|7928.4|7927.4|7911.1|7910.1|7928.4|7927.4|7911.1|7910.1|1422
1752148800000|2025-07-10 12:00:00|7911.4|7910.4|7902.4|7901.4|7913.3|7912.3|7898.9|7897.9|1453
1752152400000|2025-07-10 13:00:00|7902.3|7901.3|7905.8|7904.8|7905.8|7904.8|7892.9|7891.9|2903
1752156000000|2025-07-10 14:00:00|7905.5|7904.5|7896.1|7895.1|7909.5|7908.5|7885.5|7884.5|3692
1752159600000|2025-07-10 15:00:00|7895.7|7894.7|7907.9|7905.9|7911.7|7909.7|7893.2|7892.2|4690
1752163200000|2025-07-10 16:00:00|7908|7906|7903.9|7901.9|7909.2|7907.2|7902.4|7900.4|604
1752166800000|2025-07-10 17:00:00|7904.1|7902.1|7916.1|7914.1|7916.6|7914.6|7903.9|7901.9|161
1752170400000|2025-07-10 18:00:00|7915.8|7913.8|7912.5|7910.5|7918.7|7916.7|7910.2|7908.2|237
1752174000000|2025-07-10 19:00:00|7912.3|7910.3|7915|7913|7918|7916|7910.7|7908.7|466
1752177600000|2025-07-10 20:00:00|7912.6|7908.6|7910.4|7906.4|7914.9|7910.9|7908.1|7904.1|0
1752181200000|2025-07-10 21:00:00|7910.2|7906.2|7910.9|7906.9|7911.8|7907.8|7909.9|7905.9|0
1752184800000|2025-07-10 22:00:00|7910.4|7906.4|7918.6|7914.6|7919.1|7915.1|7910.4|7906.4|0
1752188400000|2025-07-10 23:00:00|7918.7|7914.7|7920.3|7916.3|7921|7917|7917.1|7913.1|0
1752192000000|2025-07-11 00:00:00|7920.4|7916.4|7869.3|7866.3|7920.4|7916.4|7857.9|7854.9|0
1752195600000|2025-07-11 01:00:00|7870|7867|7885|7882|7889.3|7886.3|7863.6|7860.6|0
1752199200000|2025-07-11 02:00:00|7886.4|7883.4|7889.4|7886.4|7896.3|7893.3|7885|7882|0
1752202800000|2025-07-11 03:00:00|7890.8|7887.8|7893.8|7890.8|7896.6|7893.6|7888|7885|0
1752206400000|2025-07-11 04:00:00|7893.1|7890.1|7895.2|7892.2|7899.5|7896.5|7892.3|7889.3|0
1752210000000|2025-07-11 05:00:00|7895.9|7892.9|7883.7|7880.7|7902.2|7899.2|7882.3|7879.3|0
1752213600000|2025-07-11 06:00:00|7884.2|7880.2|7875.8|7873.8|7892.1|7890.1|7867|7865|1058
1752217200000|2025-07-11 07:00:00|7875.2|7874.2|7862.7|7861.7|7883.5|7882.5|7856.4|7855.4|8960
1752220800000|2025-07-11 08:00:00|7862.3|7861.3|7834.9|7833.9|7868|7867|7832.3|7831.3|3662
1752224400000|2025-07-11 09:00:00|7835.5|7834.5|7820|7819|7838.1|7837.1|7814.7|7813.7|3219
1752228000000|2025-07-11 10:00:00|7821.2|7820.2|7824.9|7823.9|7827.7|7826.7|7816|7815|2297
1752231600000|2025-07-11 11:00:00|7825.9|7824.9|7837.2|7836.2|7840.5|7839.5|7823|7822|4798
1752235200000|2025-07-11 12:00:00|7836.7|7835.7|7832.7|7831.7|7837.3|7836.3|7815.5|7814.5|1875
1752238800000|2025-07-11 13:00:00|7833.2|7832.2|7833.4|7832.4|7844.5|7843.5|7825.7|7824.7|3294
1752242400000|2025-07-11 14:00:00|7833.8|7832.8|7827.1|7826.1|7834.6|7833.6|7819.6|7818.6|2408
1752246000000|2025-07-11 15:00:00|7827|7826|7830|7828|7836.1|7834.1|7820.6|7819.6|4683
1752249600000|2025-07-11 16:00:00|7830.3|7828.3|7829|7827|7830.8|7828.8|7818.6|7816.6|662
1752253200000|2025-07-11 17:00:00|7829.3|7827.3|7833.2|7831.2|7834.2|7832.2|7827.1|7825.1|481
1752256800000|2025-07-11 18:00:00|7832.4|7830.4|7839.2|7837.2|7841.8|7839.8|7832|7830|300
1752260400000|2025-07-11 19:00:00|7839.5|7837.5|7832|7830|7839.9|7837.9|7828.8|7826.8|426
1752264000000|2025-07-11 20:00:00|7832.4|7828.4|7825.8|7821.8|7832.4|7828.4|7824.6|7820.6|0
1752444000000|2025-07-13 22:00:00|7790.7|7786.7|7803|7799|7805.6|7801.6|7783|7779|0
1752447600000|2025-07-13 23:00:00|7802.9|7798.9|7796.6|7792.6|7803.9|7799.9|7786.4|7782.4|0
1752451200000|2025-07-14 00:00:00|7797|7793|7786.5|7783.5|7806.3|7802.3|7782.7|7779.7|0
1752454800000|2025-07-14 01:00:00|7787.8|7784.8|7781.4|7778.4|7790.4|7787.4|7777.9|7774.9|0
1752458400000|2025-07-14 02:00:00|7782.1|7779.1|7782.6|7779.6|7785.3|7782.3|7777.6|7774.6|0
1752462000000|2025-07-14 03:00:00|7781.3|7778.3|7787.6|7784.6|7788.9|7785.9|7781.2|7778.2|0
1752465600000|2025-07-14 04:00:00|7787|7784|7785.1|7782.1|7789.1|7786.1|7785.1|7782.1|0
1752469200000|2025-07-14 05:00:00|7785.2|7782.2|7774.5|7771.5|7791.4|7788.4|7773.2|7770.2|0
1752472800000|2025-07-14 06:00:00|7775|7771|7774.5|7772.5|7777.5|7775.5|7757|7755|1762
1752476400000|2025-07-14 07:00:00|7774.4|7773.4|7788.8|7787.8|7794.2|7793.2|7764|7763|4570
1752480000000|2025-07-14 08:00:00|7788.7|7787.7|7788.1|7787.1|7791.3|7790.3|7774|7773|7139
1752483600000|2025-07-14 09:00:00|7788|7787|7795.4|7794.4|7798.8|7797.8|7783.5|7782.5|5188
1752487200000|2025-07-14 10:00:00|7795.2|7794.2|7792.7|7791.7|7801.1|7800.1|7787.7|7786.7|2721
1752490800000|2025-07-14 11:00:00|7792.4|7791.4|7796.3|7795.3|7798|7797|7782.1|7781.1|2376
1752494400000|2025-07-14 12:00:00|7796.2|7795.2|7788.6|7787.6|7803.3|7802.3|7786.6|7785.6|2008
1752498000000|2025-07-14 13:00:00|7788.7|7787.7|7791.2|7790.2|7796.2|7795.2|7781|7780|3977
1752501600000|2025-07-14 14:00:00|7791.4|7790.4|7794.3|7793.3|7802.7|7801.7|7787|7786|4606
1752505200000|2025-07-14 15:00:00|7794.4|7793.4|7807.7|7805.7|7812.1|7810.1|7792.4|7791.4|7526
1752508800000|2025-07-14 16:00:00|7808|7806|7815.6|7813.6|7816.6|7814.6|7804.6|7802.6|511
1752512400000|2025-07-14 17:00:00|7815.9|7813.9|7820.4|7818.4|7823.1|7821.1|7815.9|7813.9|218
1752516000000|2025-07-14 18:00:00|7819.9|7817.9|7821.4|7819.4|7824.7|7822.7|7819.9|7817.9|255
1752519600000|2025-07-14 19:00:00|7821.5|7819.5|7820.9|7818.9|7824.7|7822.7|7816.3|7814.3|610
1752523200000|2025-07-14 20:00:00|7824|7820|7821.8|7817.8|7825.1|7821.1|7818.2|7814.2|10169
1752526800000|2025-07-14 21:00:00|7821.7|7817.7|7821.8|7817.8|7824|7820|7819.4|7815.4|0
1752530400000|2025-07-14 22:00:00|7821.5|7817.5|7811.5|7807.5|7821.5|7817.5|7810.9|7806.9|0
1752534000000|2025-07-14 23:00:00|7811.7|7807.7|7816.6|7812.6|7818.1|7814.1|7810.3|7806.3|0
1752537600000|2025-07-15 00:00:00|7816.9|7812.9|7814.7|7811.7|7825.5|7822|7813.3|7809.3|0
1752541200000|2025-07-15 01:00:00|7813.4|7810.4|7831.1|7828.1|7846.2|7843.2|7812|7809|0
1752544800000|2025-07-15 02:00:00|7831.7|7828.7|7820.3|7817.3|7832.6|7829.6|7816.4|7813.4|0
1752548400000|2025-07-15 03:00:00|7820.2|7817.2|7819.2|7816.2|7824.3|7821.3|7816.5|7813.5|0
1752552000000|2025-07-15 04:00:00|7819.8|7816.8|7830.3|7827.3|7832.2|7829.2|7819.2|7816.2|0
1752555600000|2025-07-15 05:00:00|7829.7|7826.7|7838.6|7835.6|7842.4|7839.4|7829.7|7826.7|0
1752559200000|2025-07-15 06:00:00|7839.1|7835.1|7824.1|7822.1|7839.1|7835.1|7821|7819|1445
1752562800000|2025-07-15 07:00:00|7823.1|7823.4|7828.2|7827.2|7832.6|7831.6|7812.5|7811.5|14439
1752566400000|2025-07-15 08:00:00|7828.4|7827.4|7820|7819|7837.3|7836.3|7819.6|7818.6|8425
1752570000000|2025-07-15 09:00:00|7820.1|7819.1|7818.2|7817.2|7820.1|7819.1|7806.3|7805.3|9254
1752573600000|2025-07-15 10:00:00|7817.7|7816.7|7817.3|7816.3|7828|7827|7811.5|7810.5|12665
1752577200000|2025-07-15 11:00:00|7816.4|7815.4|7808.8|7807.8|7818.2|7817.2|7804.6|7803.6|6665
1752580800000|2025-07-15 12:00:00|7808.3|7807.3|7809.3|7808.3|7824.1|7823.1|7802.9|7801.9|4610
1752584400000|2025-07-15 13:00:00|7809.1|7808.1|7788.3|7787.3|7817.9|7816.9|7786.9|7785.9|19906
1752588000000|2025-07-15 14:00:00|7788.5|7787.5|7769.1|7768.1|7799.6|7798.6|7768.9|7767.9|7127
1752591600000|2025-07-15 15:00:00|7769.7|7768.7|7776.3|7774.3|7781.5|7779.5|7760.4|7758.4|18430
1752595200000|2025-07-15 16:00:00|7776.6|7774.6|7761.4|7759.4|7780.4|7778.4|7761.2|7759.2|2759
1752598800000|2025-07-15 17:00:00|7761.5|7759.5|7770.7|7768.7|7774.1|7772.1|7761.1|7759.1|822
1752602400000|2025-07-15 18:00:00|7771.2|7769.2|7760.9|7758.9|7772.8|7770.8|7760.7|7758.7|393
1752606000000|2025-07-15 19:00:00|7759.4|7757.4|7756.2|7754.2|7765|7763|7754.3|7752.3|629
1752609600000|2025-07-15 20:00:00|7756.6|7752.6|7746.2|7742.2|7758|7754|7743.2|7739.2|21232
1752613200000|2025-07-15 21:00:00|7746.6|7742.6|7746.6|7742.6|7748.1|7744.1|7746.2|7742.2|0
1752616800000|2025-07-15 22:00:00|7746.7|7742.7|7744.4|7740.4|7751.1|7747.1|7735.8|7731.8|0
1752620400000|2025-07-15 23:00:00|7744.8|7740.8|7746.8|7742.8|7748.7|7744.7|7738.8|7734.8|0
1752624000000|2025-07-16 00:00:00|7746.9|7742.9|7753|7750|7755.5|7752.5|7739.8|7735.8|0
1752627600000|2025-07-16 01:00:00|7753.1|7750.1|7758|7755|7760.6|7757.6|7753.1|7750.1|0
1752631200000|2025-07-16 02:00:00|7757.4|7754.4|7752.9|7749.9|7757.4|7754.4|7751.6|7748.6|0
1752634800000|2025-07-16 03:00:00|7754.1|7751.1|7754.1|7751.1|7756.7|7753.7|7754.1|7751.1|0
1752638400000|2025-07-16 04:00:00|7755.4|7752.4|7751.5|7748.5|7758|7755|7750.4|7747.4|0
1752642000000|2025-07-16 05:00:00|7751.6|7748.6|7737.7|7734.7|7757|7754|7734.4|7731.4|0
1752645600000|2025-07-16 06:00:00|7737|7734|7739.9|7737.9|7750.7|7748.7|7736.3|7732.3|3268
1752649200000|2025-07-16 07:00:00|7740.2|7738.2|7757.3|7756.3|7761.8|7760.8|7730|7729|8832
1752652800000|2025-07-16 08:00:00|7757.8|7756.8|7765.1|7764.1|7774.4|7773.4|7751.1|7750.1|5602
1752656400000|2025-07-16 09:00:00|7765.4|7764.4|7765.9|7764.9|7768|7767|7752.9|7751.9|8719
1752660000000|2025-07-16 10:00:00|7765.8|7764.8|7768.6|7767.6|7776.9|7775.9|7760.9|7759.9|2933
1752663600000|2025-07-16 11:00:00|7768.8|7767.8|7770.8|7769.8|7779.8|7778.8|7768|7767|4251
1752667200000|2025-07-16 12:00:00|7771|7770|7768.3|7767.3|7776.9|7775.9|7763.5|7762.5|3171
1752670800000|2025-07-16 13:00:00|7768.8|7767.8|7768|7767|7776.2|7775.2|7764.7|7763.7|3477
1752674400000|2025-07-16 14:00:00|7767.8|7766.8|7755.2|7754.2|7772.7|7771.7|7749.4|7748.4|6570
1752678000000|2025-07-16 15:00:00|7755.4|7754.4|7757.1|7755.1|7765.6|7764.6|7711.8|7709.8|16666
1752681600000|2025-07-16 16:00:00|7757.4|7755.4|7768.2|7766.2|7768.7|7766.7|7748.9|7746.9|899
1752685200000|2025-07-16 17:00:00|7768.4|7766.4|7772.1|7770.1|7777.9|7775.9|7767.2|7765.2|657
1752688800000|2025-07-16 18:00:00|7771.4|7769.4|7783|7781|7783|7781|7767.9|7765.9|410
1752692400000|2025-07-16 19:00:00|7782.7|7780.7|7778.1|7776.1|7785.5|7783.5|7776.4|7774.4|696
1752696000000|2025-07-16 20:00:00|7780.4|7776.4|7775.5|7771.5|7780.4|7776.4|7774|7770|5840
1752699600000|2025-07-16 21:00:00|7775.2|7771.2|7777.4|7773.4|7778|7774|7775.1|7771.1|0
1752703200000|2025-07-16 22:00:00|7777.6|7773.6|7769.6|7765.6|7777.6|7773.6|7768.8|7764.8|0
1752706800000|2025-07-16 23:00:00|7769.8|7765.8|7770.3|7766.3|7771.5|7767.5|7768.5|7764.5|0
1752710400000|2025-07-17 00:00:00|7770.4|7766.4|7779|7776|7780.5|7777.5|7767.9|7763.9|0
1752714000000|2025-07-17 01:00:00|7780.3|7777.3|7778.8|7775.8|7782.1|7779.1|7773.7|7770.7|0
1752717600000|2025-07-17 02:00:00|7778.7|7775.7|7778.8|7775.8|7780.1|7777.1|7774.9|7771.9|0
1752721200000|2025-07-17 03:00:00|7778.9|7775.9|7782.5|7779.5|7782.5|7779.5|7774.8|7771.8|0
1752724800000|2025-07-17 04:00:00|7781.2|7778.2|7785.1|7782.1|7785.2|7782.2|7779.9|7776.9|0
1752728400000|2025-07-17 05:00:00|7785.2|7782.2|7793.9|7790.9|7800.3|7797.3|7783.6|7780.6|0
1752732000000|2025-07-17 06:00:00|7794.4|7790.4|7792.3|7790.3|7808.9|7806.9|7788.9|7786.9|2004
1752735600000|2025-07-17 07:00:00|7791.3|7791.3|7800.7|7799.7|7816.6|7815.6|7791.3|7791.3|5495
1752739200000|2025-07-17 08:00:00|7800.1|7799.1|7790.1|7789.1|7805.3|7804.3|7783.4|7782.4|3829
1752742800000|2025-07-17 09:00:00|7790.4|7789.4|7793.9|7792.9|7795.2|7794.2|7784.8|7783.8|1976
1752746400000|2025-07-17 10:00:00|7794|7793|7793.7|7792.7|7798.4|7797.4|7784.3|7783.3|2299
1752750000000|2025-07-17 11:00:00|7794|7793|7784.8|7783.8|7795.8|7794.8|7784.4|7783.4|1283
1752753600000|2025-07-17 12:00:00|7784.9|7783.9|7800|7799|7804.9|7803.9|7784.5|7783.5|3345
1752757200000|2025-07-17 13:00:00|7800.1|7799.1|7814.6|7813.6|7823|7822|7800.1|7799.1|4728
1752760800000|2025-07-17 14:00:00|7815.1|7814.1|7808.8|7807.8|7815.6|7814.6|7796.1|7795.1|2515
1752764400000|2025-07-17 15:00:00|7808.3|7807.3|7821.9|7819.9|7827.5|7825.5|7806.1|7805.1|6104
1752768000000|2025-07-17 16:00:00|7821.7|7819.7|7815.8|7813.8|7823.1|7821.1|7811.6|7809.6|590
1752771600000|2025-07-17 17:00:00|7816|7814|7822.4|7820.4|7822.7|7820.7|7814.6|7812.6|534
1752775200000|2025-07-17 18:00:00|7822.6|7820.6|7836.6|7834.6|7837.9|7835.9|7821.7|7819.7|348
1752778800000|2025-07-17 19:00:00|7836.9|7834.9|7845.6|7843.6|7845.6|7843.6|7834|7832|768
1752782400000|2025-07-17 20:00:00|7840.1|7836.1|7841.1|7837.1|7845.4|7841.4|7838.9|7834.9|0
1752786000000|2025-07-17 21:00:00|7841.2|7837.2|7841.4|7837.4|7842.4|7838.4|7839.9|7835.9|0
1752789600000|2025-07-17 22:00:00|7840.9|7836.9|7841.9|7837.9|7843.1|7839.1|7838|7834|0
1752793200000|2025-07-17 23:00:00|7842|7838|7848.7|7844.7|7850.2|7846.2|7841.6|7837.6|0
1752796800000|2025-07-18 00:00:00|7848.5|7844.5|7848.2|7845.2|7853.1|7850.1|7841.7|7837.7|0
1752800400000|2025-07-18 01:00:00|7849.5|7846.5|7851.1|7848.1|7851.1|7848.1|7845.6|7842.6|0
1752804000000|2025-07-18 02:00:00|7851.7|7848.7|7858.7|7855.7|7860.1|7857.1|7849.7|7846.7|0
1752807600000|2025-07-18 03:00:00|7858.1|7855.1|7858.6|7855.6|7862.4|7859.4|7855.9|7852.9|0
1752811200000|2025-07-18 04:00:00|7858.5|7855.5|7865.2|7862.2|7866.5|7863.5|7857.3|7854.3|0
1752814800000|2025-07-18 05:00:00|7865.1|7862.1|7862.4|7859.4|7866.1|7863.1|7859.3|7856.3|0
1752818400000|2025-07-18 06:00:00|7862.9|7858.9|7860.4|7858.4|7864.2|7862.2|7852.3|7850.3|1114
1752822000000|2025-07-18 07:00:00|7859.6|7858.6|7871.8|7870.8|7873.8|7872.8|7850.5|7849.5|5457
1752825600000|2025-07-18 08:00:00|7871.7|7870.7|7870.4|7869.4|7873.9|7872.9|7858.9|7857.9|1571
1752829200000|2025-07-18 09:00:00|7870.5|7869.5|7869.2|7868.2|7872.3|7871.3|7863.6|7862.6|2322
1752832800000|2025-07-18 10:00:00|7868.3|7867.3|7836.7|7835.7|7870.6|7869.6|7836.5|7835.5|1788
1752836400000|2025-07-18 11:00:00|7836.8|7835.8|7832.1|7831.1|7839.5|7838.5|7819.5|7818.5|3326
1752840000000|2025-07-18 12:00:00|7832.2|7831.2|7834.7|7833.7|7838.5|7837.5|7822.1|7821.1|2280
1752843600000|2025-07-18 13:00:00|7834.5|7833.5|7825.3|7824.3|7846.6|7845.6|7821.2|7820.2|2689
1752847200000|2025-07-18 14:00:00|7825.7|7824.7|7823.2|7822.2|7831.9|7830.9|7814.7|7813.7|2157
1752850800000|2025-07-18 15:00:00|7823.5|7822.5|7831.7|7829.7|7836.7|7834.7|7820.3|7819.3|5054
1752854400000|2025-07-18 16:00:00|7831.5|7829.5|7808.9|7806.9|7833.3|7831.3|7805.6|7803.6|1853
1752858000000|2025-07-18 17:00:00|7808.7|7806.7|7805.1|7803.1|7813.6|7811.6|7801|7799|549
1752861600000|2025-07-18 18:00:00|7805.4|7803.4|7797|7795|7807.2|7805.2|7793.5|7791.5|443
1752865200000|2025-07-18 19:00:00|7797.2|7795.2|7803.8|7801.8|7807|7805|7795.5|7793.5|593
1752868800000|2025-07-18 20:00:00|7805.7|7801.7|7802.2|7798.2|7806.3|7802.3|7800.7|7796.7|0
1753048800000|2025-07-20 22:00:00|7800.1|7796.1|7806.2|7802.2|7807.5|7803.5|7798|7794|0
1753052400000|2025-07-20 23:00:00|7806.3|7802.3|7810.9|7806.9|7811|7807|7804.9|7800.9|0
1753056000000|2025-07-21 00:00:00|7811|7807|7809.7|7806.7|7813.5|7810.5|7807.1|7804.1|0
1753059600000|2025-07-21 01:00:00|7811|7808|7808.4|7805.4|7812.3|7809.3|7804.7|7801.7|0
1753063200000|2025-07-21 02:00:00|7807.8|7804.8|7807.7|7804.7|7809.7|7806.7|7805.8|7802.8|0
1753066800000|2025-07-21 03:00:00|7807.1|7804.1|7802|7799|7808.4|7805.4|7800.7|7797.7|0
1753070400000|2025-07-21 04:00:00|7803.3|7800.3|7808.5|7805.5|7808.5|7805.5|7803.3|7800.3|0
1753074000000|2025-07-21 05:00:00|7808.9|7805.9|7808.6|7805.6|7811.5|7808.5|7803.7|7800.7|0
1753077600000|2025-07-21 06:00:00|7809.1|7805.1|7820.8|7818.8|7821.7|7819.7|7805.5|7803.5|914
1753081200000|2025-07-21 07:00:00|7820|7819|7803.8|7802.8|7837.9|7836.9|7795.2|7794.2|3424
1753084800000|2025-07-21 08:00:00|7803.2|7802.2|7809.2|7808.2|7815.6|7814.6|7797.2|7796.2|1800
1753088400000|2025-07-21 09:00:00|7808.9|7807.9|7792.2|7791.2|7811.7|7810.7|7791.2|7790.2|1243
1753092000000|2025-07-21 10:00:00|7792.4|7791.4|7781.9|7780.9|7796.7|7795.7|7776.2|7775.2|3371
1753095600000|2025-07-21 11:00:00|7782|7781|7791.8|7790.8|7797.5|7796.5|7779|7778|1286
1753099200000|2025-07-21 12:00:00|7791.9|7790.9|7771|7770|7791.9|7790.9|7769.7|7768.7|1623
1753102800000|2025-07-21 13:00:00|7771.2|7770.2|7778.3|7777.3|7780.7|7779.7|7757.8|7756.8|2559
1753106400000|2025-07-21 14:00:00|7777.8|7776.8|7787.4|7786.4|7792.5|7791.5|7773.2|7772.2|2482
1753110000000|2025-07-21 15:00:00|7787.7|7786.7|7790.7|7788.7|7802.3|7800.3|7787.5|7786.5|3736
1753113600000|2025-07-21 16:00:00|7790.9|7788.9|7792.3|7790.3|7795.1|7793.1|7788.2|7786.2|397
1753117200000|2025-07-21 17:00:00|7792|7790|7788.1|7786.1|7798.5|7796.5|7787.3|7785.3|258
1753120800000|2025-07-21 18:00:00|7787.6|7785.6|7785.9|7783.9|7792.9|7790.9|7784.4|7782.4|309
1753124400000|2025-07-21 19:00:00|7786.2|7784.2|7778.2|7776.2|7786.6|7784.6|7773.8|7771.8|658
1753128000000|2025-07-21 20:00:00|7779.4|7775.4|7782.7|7778.7|7782.7|7778.7|7777.5|7773.5|0
1753131600000|2025-07-21 21:00:00|7782.6|7778.6|7783.1|7779.1|7783.5|7779.5|7782.6|7778.6|0
1753135200000|2025-07-21 22:00:00|7783|7779|7782.4|7778.4|7784.2|7780.2|7781|7777|0
1753138800000|2025-07-21 23:00:00|7782.5|7778.5|7782.7|7778.7|7783.5|7779.5|7780.8|7776.8|0
1753142400000|2025-07-22 00:00:00|7782.6|7778.6|7784.9|7781.9|7788.9|7784.9|7782.6|7778.6|0
1753146000000|2025-07-22 01:00:00|7785.6|7782.6|7784|7781|7787.5|7784.5|7782.6|7779.6|0
1753149600000|2025-07-22 02:00:00|7785.3|7782.3|7773.9|7770.9|7785.3|7782.3|7772.5|7769.5|0
1753153200000|2025-07-22 03:00:00|7774|7771|7776.6|7773.6|7776.7|7773.7|7770.1|7767.1|0
1753156800000|2025-07-22 04:00:00|7776.7|7773.7|7770.6|7767.6|7776.7|7773.7|7763.7|7760.7|0
1753160400000|2025-07-22 05:00:00|7770|7767|7776.8|7773.8|7779.3|7776.3|7767.4|7764.4|0
1753164000000|2025-07-22 06:00:00|7778.1|7775.1|7774.4|7772.4|7779.6|7777.6|7762.8|7760.8|781
1753167600000|2025-07-22 07:00:00|7773.5|7772.5|7757.3|7756.3|7783.9|7782.9|7756|7755|2971
1753171200000|2025-07-22 08:00:00|7757.9|7756.9|7762.2|7761.2|7773.4|7772.4|7753.9|7752.9|1377
1753174800000|2025-07-22 09:00:00|7762.1|7761.1|7757.3|7756.3|7762.4|7761.4|7752.9|7751.9|1343
1753178400000|2025-07-22 10:00:00|7757.4|7756.4|7739.8|7738.8|7764.1|7763.1|7735.1|7734.1|1609
1753182000000|2025-07-22 11:00:00|7739.4|7738.4|7742.9|7741.9|7748.8|7747.8|7727.4|7726.4|1780
1753185600000|2025-07-22 12:00:00|7743.6|7742.6|7738.5|7737.5|7745.6|7744.6|7728.1|7727.1|1469
1753189200000|2025-07-22 13:00:00|7738.2|7737.2|7735.7|7734.7|7763.2|7762.2|7731.6|7730.6|2897
1753192800000|2025-07-22 14:00:00|7735.8|7734.8|7737.1|7736.1|7750.6|7749.6|7727.3|7726.3|2580
1753196400000|2025-07-22 15:00:00|7736.9|7735.9|7739.4|7737.4|7742.9|7741.9|7733|7731|4662
1753200000000|2025-07-22 16:00:00|7739.7|7737.7|7739.4|7737.4|7741.6|7739.6|7734|7732|474
1753203600000|2025-07-22 17:00:00|7739.2|7737.2|7743.4|7741.4|7747.3|7745.3|7738.8|7736.8|276
1753207200000|2025-07-22 18:00:00|7743.6|7741.6|7754.6|7752.6|7755.6|7753.6|7739.7|7737.7|232
1753210800000|2025-07-22 19:00:00|7754.3|7752.3|7752.7|7750.7|7760.9|7758.9|7752.7|7750.7|596
1753214400000|2025-07-22 20:00:00|7756.3|7752.3|7764.9|7760.9|7765.3|7761.3|7752|7748|0
1753218000000|2025-07-22 21:00:00|7764.2|7760.2|7764.8|7760.8|7765.4|7761.4|7764.2|7760.2|0
1753221600000|2025-07-22 22:00:00|7764.7|7760.7|7759.7|7755.7|7768.2|7764.2|7759.2|7755.2|0
1753225200000|2025-07-22 23:00:00|7759.8|7755.8|7771|7767|7773.6|7769.6|7759.6|7755.6|0
1753228800000|2025-07-23 00:00:00|7771.2|7767.2|7786.8|7783.8|7788.8|7785.8|7764.6|7760.9|0
1753232400000|2025-07-23 01:00:00|7787.4|7784.4|7824.9|7821.9|7824.9|7821.9|7784.2|7781.2|0
1753236000000|2025-07-23 02:00:00|7826.1|7823.1|7826.1|7823.1|7829.9|7826.9|7817|7814|0
1753239600000|2025-07-23 03:00:00|7826.7|7823.7|7827.2|7824.2|7831.9|7828.9|7821.1|7818.1|0
1753243200000|2025-07-23 04:00:00|7828.5|7825.5|7834.2|7831.2|7837.2|7834.2|7822|7819|0
1753246800000|2025-07-23 05:00:00|7835.5|7832.5|7833.3|7830.3|7839|7836|7830.4|7827.4|0
1753250400000|2025-07-23 06:00:00|7834.6|7831.6|7847.7|7845.7|7851|7849|7817.8|7815.8|2610
1753254000000|2025-07-23 07:00:00|7848.2|7846.7|7826.9|7825.9|7856.7|7855.7|7816.2|7815.2|6294
1753257600000|2025-07-23 08:00:00|7827.3|7826.3|7866.8|7865.8|7869.9|7868.9|7823.8|7822.8|3361
1753261200000|2025-07-23 09:00:00|7866.9|7865.9|7851.6|7850.6|7870.2|7869.2|7850.2|7849.2|2594
1753264800000|2025-07-23 10:00:00|7852|7851|7830|7829|7854.2|7853.2|7829.1|7828.1|1401
1753268400000|2025-07-23 11:00:00|7830.3|7829.3|7832.5|7831.5|7835.2|7834.2|7816.2|7815.2|1636
1753272000000|2025-07-23 12:00:00|7832.3|7831.3|7841.7|7840.7|7844.5|7843.5|7827.4|7826.4|1354
1753275600000|2025-07-23 13:00:00|7841.4|7840.4|7836.2|7835.2|7848.8|7847.8|7832.2|7831.2|2955
1753279200000|2025-07-23 14:00:00|7836.5|7835.5|7854.8|7853.8|7859.7|7858.7|7828.6|7827.6|3170
1753282800000|2025-07-23 15:00:00|7856|7855|7924.1|7922.1|7951.2|7949.2|7847|7845.8|12859
1753286400000|2025-07-23 16:00:00|7921.6|7919.6|7947.7|7945.7|7956.9|7954.9|7921|7919|3548
1753290000000|2025-07-23 17:00:00|7947.6|7945.6|7957.1|7955.1|7972.4|7970.4|7939.9|7937.9|1425
1753293600000|2025-07-23 18:00:00|7956.1|7954.1|7964.1|7962.1|7970.3|7968.3|7955.6|7953.6|595
1753297200000|2025-07-23 19:00:00|7964.2|7962.2|7974|7972|7975.4|7973.4|7961.5|7959.5|1146
1753300800000|2025-07-23 20:00:00|7977.7|7973.7|7984|7980|7984.7|7980.7|7973|7969|0
1753304400000|2025-07-23 21:00:00|7983.8|7979.8|7982.6|7978.6|7986.7|7982.7|7982|7978|0
1753308000000|2025-07-23 22:00:00|7982.7|7978.7|7980.3|7976.3|7984|7980|7979.8|7975.8|0
1753311600000|2025-07-23 23:00:00|7980.4|7976.4|7982.2|7978.2|7983|7979|7979.8|7975.8|0
1753315200000|2025-07-24 00:00:00|7982|7978|7977.8|7974.8|7983.5|7980.5|7973.6|7970|0
1753318800000|2025-07-24 01:00:00|7977.1|7974.1|7983.6|7980.6|7985|7982|7976.4|7973.4|0
1753322400000|2025-07-24 02:00:00|7984.3|7981.3|7979.5|7976.5|7985.3|7982.3|7978.1|7975.1|0
1753326000000|2025-07-24 03:00:00|7978.1|7975.1|7968.5|7965.5|7980.6|7977.6|7967.1|7964.1|0
1753329600000|2025-07-24 04:00:00|7968.6|7965.6|7968.6|7965.6|7968.7|7965.7|7960.7|7957.7|0
1753333200000|2025-07-24 05:00:00|7968.7|7965.7|7972.4|7969.4|7976.4|7973.4|7968.6|7965.6|0
1753336800000|2025-07-24 06:00:00|7971.1|7968.1|7929.7|7927.7|7980.9|7978.9|7929.7|7927.7|2407
1753340400000|2025-07-24 07:00:00|7928.8|7927.8|7875.6|7874.6|7933.6|7932.6|7867.3|7866.3|7896
1753344000000|2025-07-24 08:00:00|7875.8|7874.8|7876.1|7875.1|7888.7|7887.7|7870.7|7869.7|2862
1753347600000|2025-07-24 09:00:00|7875.4|7874.4|7867.6|7866.6|7881.9|7880.9|7859.8|7858.8|2044
1753351200000|2025-07-24 10:00:00|7867.8|7866.8|7832.2|7831.2|7869.1|7868.1|7831.1|7830.1|2886
1753354800000|2025-07-24 11:00:00|7832.9|7831.9|7851|7850|7854|7853|7825.8|7824.8|1929
1753358400000|2025-07-24 12:00:00|7851.1|7850.1|7837.4|7836.4|7853.9|7852.9|7831.5|7830.5|2062
1753362000000|2025-07-24 13:00:00|7837.2|7836.2|7810.3|7809.3|7837.7|7836.7|7797.9|7796.9|4617
1753365600000|2025-07-24 14:00:00|7811.2|7810.2|7814.2|7813.2|7823.6|7822.6|7797.3|7796.3|4437
1753369200000|2025-07-24 15:00:00|7814.8|7813.8|7822|7820|7830.7|7829.7|7795.5|7793.5|8100
1753372800000|2025-07-24 16:00:00|7821.7|7819.7|7811.5|7809.5|7822.7|7820.7|7808.3|7806.3|785
1753376400000|2025-07-24 17:00:00|7811.3|7809.3|7814.7|7812.7|7819.3|7817.3|7809.5|7807.5|340
1753380000000|2025-07-24 18:00:00|7814.6|7812.6|7812.3|7810.3|7821.3|7819.3|7807.6|7805.6|399
1753383600000|2025-07-24 19:00:00|7812.1|7810.1|7804|7802|7815.1|7813.1|7803.4|7801.4|830
1753387200000|2025-07-24 20:00:00|7806.1|7802.1|7812|7808|7813.1|7809.1|7804.9|7800.9|0
1753390800000|2025-07-24 21:00:00|7812.3|7808.3|7812.8|7808.8|7813.4|7809.4|7811.9|7807.9|0
1753394400000|2025-07-24 22:00:00|7813.1|7809.1|7815.9|7811.9|7819|7815|7811.2|7807.2|0
1753398000000|2025-07-24 23:00:00|7816|7812|7817.2|7813.2|7817.9|7813.9|7813.7|7809.7|0
1753401600000|2025-07-25 00:00:00|7817.5|7813.5|7820.6|7817.6|7821.8|7818.8|7815.9|7811.9|0
1753405200000|2025-07-25 01:00:00|7821.8|7818.8|7826.1|7823.1|7830.6|7827.6|7820.6|7817.6|0
1753408800000|2025-07-25 02:00:00|7827.4|7824.4|7824.9|7821.9|7829.4|7826.4|7824.9|7821.9|0
1753412400000|2025-07-25 03:00:00|7825.6|7822.6|7826.1|7823.1|7830.1|7827.1|7824.9|7821.9|0
1753416000000|2025-07-25 04:00:00|7826|7823|7813.5|7810.5|7826.5|7823.5|7812.8|7809.8|0
1753419600000|2025-07-25 05:00:00|7813.4|7810.4|7805.8|7802.8|7818.6|7815.6|7803.3|7800.3|0
1753423200000|2025-07-25 06:00:00|7806.3|7802.3|7791|7789|7812.7|7810.7|7787.9|7785.9|867
1753426800000|2025-07-25 07:00:00|7790.3|7789.3|7789.4|7788.4|7794.4|7793.4|7757.9|7756.9|5891
1753430400000|2025-07-25 08:00:00|7789.3|7788.3|7830.6|7829.6|7839.6|7838.6|7777.3|7776.3|3536
1753434000000|2025-07-25 09:00:00|7831.1|7830.1|7838.8|7837.8|7843|7842|7823.2|7822.2|1892
1753437600000|2025-07-25 10:00:00|7838.5|7837.5|7819.8|7818.8|7838.9|7837.9|7817.2|7816.2|1505
1753441200000|2025-07-25 11:00:00|7819.6|7818.6|7810.2|7809.2|7823.5|7822.5|7806.6|7805.6|1406
1753444800000|2025-07-25 12:00:00|7809.9|7808.9|7809.3|7808.3|7821|7820|7808.3|7807.3|1780
1753448400000|2025-07-25 13:00:00|7809.6|7808.6|7810.5|7809.5|7813.4|7812.4|7787.8|7786.8|2882
1753452000000|2025-07-25 14:00:00|7810.8|7809.8|7838.1|7837.1|7842.7|7841.7|7805.2|7804.2|3129
1753455600000|2025-07-25 15:00:00|7838.2|7837.2|7832.3|7830.3|7851.4|7850.4|7830|7828|5323
1753459200000|2025-07-25 16:00:00|7832.4|7830.4|7850.9|7848.9|7851.4|7849.4|7832.4|7830.4|501
1753462800000|2025-07-25 17:00:00|7850.8|7848.8|7860.2|7858.2|7861.3|7859.3|7849|7847|323
1753466400000|2025-07-25 18:00:00|7859.4|7857.4|7864|7862|7866.5|7864.5|7859.2|7857.2|400
1753470000000|2025-07-25 19:00:00|7863.7|7861.7|7869|7867|7872.3|7870.3|7863.5|7861.5|685
1753473600000|2025-07-25 20:00:00|7870.2|7866.2|7870.9|7866.9|7872.5|7868.5|7866.3|7862.3|0
1753653600000|2025-07-27 22:00:00|7901.3|7897.3|7893.1|7889.1|7902.4|7898.4|7890.5|7886.5|0
1753657200000|2025-07-27 23:00:00|7893.4|7889.4|7897.8|7893.8|7904.5|7900.5|7892.1|7888.1|0
1753660800000|2025-07-28 00:00:00|7897.7|7893.7|7915.5|7912.5|7920.4|7916.8|7895.1|7891.1|0
1753664400000|2025-07-28 01:00:00|7914.9|7911.9|7915.4|7912.4|7915.5|7912.5|7910.3|7907.3|0
1753668000000|2025-07-28 02:00:00|7915.5|7912.5|7921.5|7918.5|7923|7920|7912.8|7909.8|0
1753671600000|2025-07-28 03:00:00|7920.3|7917.3|7920|7917|7921.3|7918.3|7917.5|7914.5|0
1753675200000|2025-07-28 04:00:00|7919.4|7916.4|7919.6|7916.6|7920.8|7917.8|7917.1|7914.1|0
1753678800000|2025-07-28 05:00:00|7920.9|7917.9|7928.8|7925.8|7931.6|7928.6|7919.6|7916.6|0
1753682400000|2025-07-28 06:00:00|7929.3|7925.3|7937.3|7935.3|7948.5|7946.5|7921.7|7919.7|2546
1753686000000|2025-07-28 07:00:00|7936.9|7935.9|7906.7|7905.7|7939.5|7938.5|7894.2|7893.2|5236
1753689600000|2025-07-28 08:00:00|7905.8|7904.8|7881.3|7880.3|7909.2|7908.2|7878.3|7877.3|2855
1753693200000|2025-07-28 09:00:00|7882.2|7881.2|7883.4|7882.4|7893|7892|7873.8|7872.8|2028
1753696800000|2025-07-28 10:00:00|7883.9|7882.9|7876|7875|7888.3|7887.3|7874.6|7873.6|1479
1753700400000|2025-07-28 11:00:00|7875.9|7874.9|7855.3|7854.3|7880|7879|7853.6|7852.6|1310
1753704000000|2025-07-28 12:00:00|7855.6|7854.6|7844|7843|7859.3|7858.3|7832.2|7831.2|3652
1753707600000|2025-07-28 13:00:00|7843.9|7842.9|7802.8|7801.8|7845.7|7844.7|7801.6|7800.6|3180
1753711200000|2025-07-28 14:00:00|7802.6|7801.6|7797.9|7796.9|7811.8|7810.8|7795.3|7794.3|3633
1753714800000|2025-07-28 15:00:00|7798.1|7797.1|7800.9|7798.9|7810.6|7809.6|7792.8|7790.8|5518
1753718400000|2025-07-28 16:00:00|7801.1|7799.1|7804.8|7802.8|7813.4|7811.4|7800.4|7798.4|711
1753722000000|2025-07-28 17:00:00|7804.7|7802.7|7797.1|7795.1|7808.2|7806.2|7796.8|7794.8|365
1753725600000|2025-07-28 18:00:00|7798.3|7796.3|7802.6|7800.6|7804.4|7802.4|7793.6|7791.6|190
1753729200000|2025-07-28 19:00:00|7802.4|7800.4|7816.3|7814.3|7816.6|7814.6|7799.8|7797.8|636
1753732800000|2025-07-28 20:00:00|7815.9|7811.9|7816.5|7812.5|7818.6|7814.6|7813.8|7809.8|0
1753736400000|2025-07-28 21:00:00|7816.4|7812.4|7817.3|7813.3|7817.8|7813.8|7816.1|7812.1|0
1753740000000|2025-07-28 22:00:00|7817.4|7813.4|7821.6|7817.6|7822.8|7818.8|7816.2|7812.2|0
1753743600000|2025-07-28 23:00:00|7821.9|7817.9|7821.6|7817.6|7822.5|7818.5|7819.2|7815.2|0
1753747200000|2025-07-29 00:00:00|7821.4|7817.4|7818.3|7815.3|7824.7|7821.7|7815.4|7811.4|0
1753750800000|2025-07-29 01:00:00|7818.2|7815.2|7823.3|7820.3|7829.8|7826.8|7815.7|7812.7|0
1753754400000|2025-07-29 02:00:00|7822|7819|7826|7823|7826|7823|7820.8|7817.8|0
1753758000000|2025-07-29 03:00:00|7827.3|7824.3|7823.5|7820.5|7828.4|7825.4|7821.4|7818.4|0
1753761600000|2025-07-29 04:00:00|7823.7|7820.7|7821|7818|7826.3|7823.3|7819.8|7816.8|0
1753765200000|2025-07-29 05:00:00|7821.7|7818.7|7834|7831|7834.7|7831.7|7821.7|7818.7|0
1753768800000|2025-07-29 06:00:00|7834.1|7831.1|7834|7832|7847.6|7845.6|7823.6|7821.6|1189
1753772400000|2025-07-29 07:00:00|7832.2|7831.2|7879.7|7878.7|7884.2|7883.2|7826.3|7825.3|6395
1753776000000|2025-07-29 08:00:00|7880.2|7879.2|7879.1|7878.1|7889.6|7888.6|7869.9|7868.9|3773
1753779600000|2025-07-29 09:00:00|7879|7878|7904.7|7903.7|7905.7|7904.7|7878.8|7877.8|3189
1753783200000|2025-07-29 10:00:00|7904.2|7903.2|7919.2|7918.2|7925.2|7924.2|7902.2|7901.2|3131
1753786800000|2025-07-29 11:00:00|7919.4|7918.4|7898.8|7897.8|7921.2|7920.2|7880.7|7879.7|2629
1753790400000|2025-07-29 12:00:00|7898.4|7897.4|7905.3|7904.3|7908.5|7907.5|7888.4|7887.4|2018
1753794000000|2025-07-29 13:00:00|7905.4|7904.4|7883.3|7882.3|7907.1|7906.1|7880.1|7879.1|2959
1753797600000|2025-07-29 14:00:00|7883.5|7882.5|7859|7858|7883.8|7882.8|7858|7857|3013
1753801200000|2025-07-29 15:00:00|7858.7|7857.7|7877.1|7875.1|7883.1|7881.1|7847.7|7845.7|6666
1753804800000|2025-07-29 16:00:00|7877.4|7875.4|7872.8|7870.8|7879.1|7877.1|7862.7|7860.7|1218
1753808400000|2025-07-29 17:00:00|7871.3|7869.3|7863.8|7861.8|7876.3|7874.3|7859.4|7857.4|738
1753812000000|2025-07-29 18:00:00|7864.6|7862.6|7861.2|7859.2|7867.4|7865.4|7859.6|7857.6|289
1753815600000|2025-07-29 19:00:00|7861|7859|7862.3|7860.3|7864.3|7862.3|7850.1|7848.1|600
1753819200000|2025-07-29 20:00:00|7861.3|7859.3|7857.6|7853.6|7861.6|7859.3|7855.5|7851.5|1
1753822800000|2025-07-29 21:00:00|7857.5|7853.5|7858.4|7854.4|7858.9|7854.9|7856.8|7852.8|0
1753826400000|2025-07-29 22:00:00|7858.7|7854.7|7861.9|7857.9|7862.6|7858.6|7857.8|7853.8|0
1753830000000|2025-07-29 23:00:00|7862|7858|7862.5|7858.5|7864.3|7860.3|7860.8|7856.8|0
1753833600000|2025-07-30 00:00:00|7862.4|7858.4|7861.9|7858.9|7867.3|7863.3|7859.3|7856.3|0
1753837200000|2025-07-30 01:00:00|7863.2|7860.2|7859.8|7856.8|7864.5|7861.5|7847.7|7844.7|0
1753840800000|2025-07-30 02:00:00|7861.2|7858.2|7872.4|7869.4|7873.8|7870.8|7861.2|7858.2|0
1753844400000|2025-07-30 03:00:00|7873.8|7870.8|7872.6|7869.6|7874.5|7871.5|7871.1|7868.1|0
1753848000000|2025-07-30 04:00:00|7874|7871|7878.4|7875.4|7880|7877|7873.3|7870.3|0
1753851600000|2025-07-30 05:00:00|7874.1|7871.1|7863|7860|7877.2|7874.2|7863|7860|0
1753855200000|2025-07-30 06:00:00|7862.3|7859.3|7857.7|7855.7|7872.7|7870.7|7848|7846|783
1753858800000|2025-07-30 07:00:00|7856.8|7855.8|7868.1|7867.1|7878.9|7877.9|7850.2|7849.2|5470
1753862400000|2025-07-30 08:00:00|7868.3|7867.3|7890.1|7889.1|7891.4|7890.4|7860.9|7859.9|3094
1753866000000|2025-07-30 09:00:00|7890.3|7889.3|7916.8|7915.8|7918.3|7917.3|7889.7|7888.7|2063
1753869600000|2025-07-30 10:00:00|7916.6|7915.6|7893.2|7892.2|7921.7|7920.7|7890.1|7889.1|1786
1753873200000|2025-07-30 11:00:00|7892.9|7891.9|7893|7892|7897.5|7896.5|7879.9|7878.9|1277
1753876800000|2025-07-30 12:00:00|7892.6|7891.6|7896.5|7895.5|7898|7897|7883.5|7882.5|4604
1753880400000|2025-07-30 13:00:00|7896.4|7895.4|7902.1|7901.1|7906|7905|7890.6|7889.6|2020
1753884000000|2025-07-30 14:00:00|7901.4|7900.4|7879.6|7878.6|7901.4|7900.4|7876.1|7875.1|2420
1753887600000|2025-07-30 15:00:00|7879.7|7878.7|7874.5|7872.5|7886.6|7885.6|7856.3|7854.3|8147
1753891200000|2025-07-30 16:00:00|7874.8|7872.8|7873.6|7871.6|7884.3|7882.3|7870.7|7868.7|581
1753894800000|2025-07-30 17:00:00|7873.8|7871.8|7875|7873|7879.1|7877.1|7870.2|7868.2|281
1753898400000|2025-07-30 18:00:00|7876.8|7874.8|7852.6|7850.6|7884.8|7882.8|7850.3|7848.3|788
1753902000000|2025-07-30 19:00:00|7852.1|7850.1|7867.2|7865.2|7869.7|7867.7|7837.5|7835.5|1080
1753905600000|2025-07-30 20:00:00|7867|7865|7886.4|7882.4|7896.1|7892.1|7866.2|7862.2|0
1753909200000|2025-07-30 21:00:00|7886.5|7882.5|7892.7|7888.7|7894.2|7890.2|7886.2|7882.2|0
1753912800000|2025-07-30 22:00:00|7892.9|7888.9|7895.8|7891.8|7896.6|7892.6|7887.8|7883.8|0
1753916400000|2025-07-30 23:00:00|7895.6|7891.6|7897|7893|7900.2|7896.2|7895.5|7891.5|0
1753920000000|2025-07-31 00:00:00|7896.9|7892.9|7878.5|7875.5|7896.9|7892.9|7873.7|7870.2|0
1753923600000|2025-07-31 01:00:00|7879.2|7876.2|7876.4|7873.4|7880.7|7877.7|7873.5|7870.5|0
1753927200000|2025-07-31 02:00:00|7877.9|7874.9|7879.4|7876.4|7882.2|7879.2|7873.6|7870.6|0
1753930800000|2025-07-31 03:00:00|7880.1|7877.1|7880.8|7877.8|7882.2|7879.2|7875.1|7872.1|0
1753934400000|2025-07-31 04:00:00|7879.4|7876.4|7882.4|7879.4|7886.6|7883.6|7872.3|7869.3|0
1753938000000|2025-07-31 05:00:00|7881|7878|7882.9|7879.9|7891.3|7888.3|7874.4|7871.4|0
1753941600000|2025-07-31 06:00:00|7883.4|7879.4|7882.7|7880.7|7913.8|7911.8|7882|7878|1320
1753945200000|2025-07-31 07:00:00|7883.2|7881.2|7886.6|7885.6|7907|7906|7855.2|7854.2|5916
1753948800000|2025-07-31 08:00:00|7886.7|7885.7|7858.4|7857.4|7892.1|7891.1|7853.8|7852.8|2364
1753952400000|2025-07-31 09:00:00|7858.2|7857.2|7859.4|7858.4|7867.7|7866.7|7834.1|7833.1|3322
1753956000000|2025-07-31 10:00:00|7859.5|7858.5|7838.4|7837.4|7868.8|7867.8|7837.1|7836.1|3042
1753959600000|2025-07-31 11:00:00|7839|7838|7834.4|7833.4|7844.6|7843.6|7830.6|7829.6|1925
1753963200000|2025-07-31 12:00:00|7834.8|7833.8|7825.5|7824.5|7842.2|7841.2|7823.8|7822.8|2892
1753966800000|2025-07-31 13:00:00|7825.4|7824.4|7822.1|7821.1|7832.6|7831.6|7806.8|7805.8|5086
1753970400000|2025-07-31 14:00:00|7822|7821|7790.9|7789.9|7833.9|7832.9|7790.7|7789.7|7273
1753974000000|2025-07-31 15:00:00|7790.6|7789.6|7784.8|7782.8|7801.8|7800.8|7774|7772|15502
1753977600000|2025-07-31 16:00:00|7785.1|7783.1|7790.5|7788.5|7796|7794|7780.2|7778.2|1150
1753981200000|2025-07-31 17:00:00|7790.3|7788.3|7759.1|7757.1|7790.3|7788.3|7755.7|7753.7|1351
1753984800000|2025-07-31 18:00:00|7758.8|7756.8|7771.5|7769.5|7780.2|7778.2|7746.8|7744.8|1002
1753988400000|2025-07-31 19:00:00|7772.5|7770.5|7767.3|7765.3|7778.5|7776.5|7763.5|7761.5|1476
1753992000000|2025-07-31 20:00:00|7767.7|7763.7|7766.4|7762.4|7783.4|7779.4|7758.7|7754.7|0
1753995600000|2025-07-31 21:00:00|7766|7762|7761.5|7757.5|7770.7|7766.7|7761.4|7757.4|0
1753999200000|2025-07-31 22:00:00|7762.4|7758.4|7756.9|7752.9|7769.6|7765.6|7751.5|7747.5|0
1754002800000|2025-07-31 23:00:00|7757|7753|7760.5|7756.5|7761.3|7757.3|7752.9|7748.9|0
1754006400000|2025-08-01 00:00:00|7759.8|7755.8|7753.7|7750.7|7761.1|7757.1|7715.2|7712.2|0
1754010000000|2025-08-01 01:00:00|7753.6|7750.6|7766.7|7763.7|7772.1|7769.1|7750.9|7747.9|0
1754013600000|2025-08-01 02:00:00|7768.1|7765.1|7765.5|7762.5|7768.2|7765.2|7753.8|7750.8|0
1754017200000|2025-08-01 03:00:00|7766.9|7763.9|7751.6|7748.6|7768.4|7765.4|7751.6|7748.6|0
1754020800000|2025-08-01 04:00:00|7750.2|7747.2|7746|7743|7751.6|7748.6|7740.4|7737.4|0
1754024400000|2025-08-01 05:00:00|7745.3|7742.3|7731.4|7728.4|7749.5|7746.5|7727.2|7724.2|0
1754028000000|2025-08-01 06:00:00|7730|7727|7691.2|7689.2|7749.2|7747.2|7691.2|7689.2|1522
1754031600000|2025-08-01 07:00:00|7690.3|7689.3|7653.7|7652.7|7695|7694|7641.9|7640.9|10351
1754035200000|2025-08-01 08:00:00|7653.1|7652.1|7632|7631|7661.3|7660.3|7626.5|7625.5|6313
1754038800000|2025-08-01 09:00:00|7632.4|7631.4|7628.7|7627.7|7644.6|7643.6|7621.5|7620.5|4471
1754042400000|2025-08-01 10:00:00|7627.3|7626.3|7598.4|7597.4|7627.7|7626.7|7593.4|7592.4|4210
1754046000000|2025-08-01 11:00:00|7597.3|7596.3|7609.1|7608.1|7614.6|7613.6|7594.5|7593.5|3324
1754049600000|2025-08-01 12:00:00|7609.7|7608.7|7584.8|7583.8|7615.6|7614.6|7581.7|7580.7|4605
1754053200000|2025-08-01 13:00:00|7585.3|7584.3|7537.1|7536.1|7588.6|7587.6|7528.1|7527.1|8757
1754056800000|2025-08-01 14:00:00|7536.7|7535.7|7552.3|7551.3|7564.1|7563.1|7523|7522|8387
1754060400000|2025-08-01 15:00:00|7552.4|7551.4|7557.4|7555.4|7567.4|7566.4|7536.7|7534.7|15562
1754064000000|2025-08-01 16:00:00|7557.7|7555.7|7539.8|7537.8|7566.6|7564.6|7538.5|7536.5|1560
1754067600000|2025-08-01 17:00:00|7539.5|7537.5|7542.3|7540.3|7549.5|7547.5|7533.1|7531.1|1029
1754071200000|2025-08-01 18:00:00|7543.1|7541.1|7554.2|7552.2|7562.2|7560.2|7533|7531|878
1754074800000|2025-08-01 19:00:00|7554.4|7552.4|7558.9|7556.9|7566.5|7564.5|7550.5|7548.5|1442
1754078400000|2025-08-01 20:00:00|7563.6|7559.6|7556.9|7552.9|7566.8|7562.8|7556.3|7552.3|0
1754258400000|2025-08-03 22:00:00|7559.8|7555.8|7564.3|7560.3|7566.1|7562.1|7544.2|7540.2|0
1754262000000|2025-08-03 23:00:00|7564.4|7560.4|7567|7563|7568.3|7564.3|7556|7552|0
1754265600000|2025-08-04 00:00:00|7566.9|7562.9|7579.8|7576.8|7581.9|7578.9|7563.6|7559.9|0
1754269200000|2025-08-04 01:00:00|7579.1|7576.1|7586.9|7583.9|7588.2|7585.2|7571.3|7568.3|0
1754272800000|2025-08-04 02:00:00|7586.2|7583.2|7595.3|7592.3|7597.2|7594.2|7586.1|7583.1|0
1754276400000|2025-08-04 03:00:00|7596|7593|7603.6|7600.6|7604.3|7601.3|7595.9|7592.9|0
1754280000000|2025-08-04 04:00:00|7602.1|7599.1|7586.4|7583.4|7602.1|7599.1|7585|7582|0
1754283600000|2025-08-04 05:00:00|7586.3|7583.3|7584.3|7581.3|7596.3|7593.3|7581.7|7578.7|0
1754287200000|2025-08-04 06:00:00|7585.7|7582.7|7591.6|7589.6|7607.3|7605.3|7575.6|7573.6|1238
1754290800000|2025-08-04 07:00:00|7591.1|7590.6|7613.4|7612.4|7624|7623|7570|7569|7196
1754294400000|2025-08-04 08:00:00|7613.3|7612.3|7625.2|7624.2|7625.4|7624.4|7602.5|7601.5|3405
1754298000000|2025-08-04 09:00:00|7625|7624|7602.2|7601.2|7625.9|7624.9|7601.5|7600.5|2952
1754301600000|2025-08-04 10:00:00|7602|7601|7606.6|7605.6|7611.8|7610.8|7599.4|7598.4|2507
1754305200000|2025-08-04 11:00:00|7607|7606|7610.8|7609.8|7614.2|7613.2|7595.6|7594.6|1899
1754308800000|2025-08-04 12:00:00|7611.1|7610.1|7621.8|7620.8|7622.5|7621.5|7608.4|7607.4|2399
1754312400000|2025-08-04 13:00:00|7621.7|7620.7|7622.8|7621.8|7626.8|7625.8|7614.8|7613.8|3621
1754316000000|2025-08-04 14:00:00|7622.9|7621.9|7625.4|7624.4|7630.6|7629.6|7610|7609|4216
1754319600000|2025-08-04 15:00:00|7625.5|7624.5|7630.8|7628.8|7634.4|7632.4|7622.1|7620.1|5518
1754323200000|2025-08-04 16:00:00|7631.1|7629.1|7630.4|7628.4|7633.5|7631.5|7626.5|7624.5|701
1754326800000|2025-08-04 17:00:00|7630.7|7628.7|7627.5|7625.5|7636.9|7634.9|7626.7|7624.7|387
1754330400000|2025-08-04 18:00:00|7628.2|7626.2|7632.7|7630.7|7635.8|7633.8|7627.5|7625.5|433
1754334000000|2025-08-04 19:00:00|7632|7630|7639.9|7637.9|7641.8|7639.8|7632|7630|998
1754337600000|2025-08-04 20:00:00|7641.3|7637.3|7650.4|7646.4|7653.1|7649.1|7640.6|7636.6|0
1754341200000|2025-08-04 21:00:00|7650.2|7646.2|7651|7647|7651.9|7647.9|7649.3|7645.3|0
1754344800000|2025-08-04 22:00:00|7652.4|7648.4|7645.1|7641.1|7652.9|7648.9|7643.2|7639.2|0
1754348400000|2025-08-04 23:00:00|7645.2|7641.2|7645.6|7641.6|7650|7646|7642.4|7638.4|0
1754352000000|2025-08-05 00:00:00|7645.4|7641.4|7646.4|7643.4|7653.6|7650.6|7632|7628.5|0
1754355600000|2025-08-05 01:00:00|7647.8|7644.8|7637.9|7634.9|7650.7|7647.7|7637.9|7634.9|0
1754359200000|2025-08-05 02:00:00|7638|7635|7640.6|7637.6|7643.5|7640.5|7636.4|7633.4|0
1754362800000|2025-08-05 03:00:00|7639.9|7636.9|7639|7636|7645.7|7642.7|7637.8|7634.8|0
1754366400000|2025-08-05 04:00:00|7639.7|7636.7|7650|7647|7650|7647|7638.1|7635.1|0
1754370000000|2025-08-05 05:00:00|7650.7|7647.7|7656.1|7653.1|7664.6|7661.6|7645.8|7642.8|0
1754373600000|2025-08-05 06:00:00|7657.5|7654.5|7670.3|7668.3|7671.7|7669.7|7643|7641|920
1754377200000|2025-08-05 07:00:00|7670.8|7669.3|7638.8|7637.8|7675|7674|7633.8|7632.8|5558
1754380800000|2025-08-05 08:00:00|7638.7|7637.7|7645.9|7644.9|7648.1|7647.1|7624.5|7623.5|3211
1754384400000|2025-08-05 09:00:00|7646.1|7645.1|7650.1|7649.1|7651.4|7650.4|7637.7|7636.7|1569
1754388000000|2025-08-05 10:00:00|7649.9|7648.9|7650.5|7649.5|7655.8|7654.8|7643.3|7642.3|2003
1754391600000|2025-08-05 11:00:00|7650.1|7649.1|7653.4|7652.4|7654.6|7653.6|7644.6|7643.6|1363
1754395200000|2025-08-05 12:00:00|7653.2|7652.2|7653.9|7652.9|7659.2|7658.2|7637.9|7636.9|2206
1754398800000|2025-08-05 13:00:00|7654.2|7653.2|7647.2|7646.2|7656|7655|7641|7640|2338
1754402400000|2025-08-05 14:00:00|7647|7646|7620.6|7619.6|7647|7646|7611|7610|3444
1754406000000|2025-08-05 15:00:00|7619.8|7618.8|7619.4|7617.4|7637.2|7635.2|7612.4|7611.4|6367
1754409600000|2025-08-05 16:00:00|7619.2|7617.2|7625.4|7623.4|7632.1|7630.1|7616.5|7614.5|732
1754413200000|2025-08-05 17:00:00|7625.1|7623.1|7637.4|7635.4|7640.8|7638.8|7623.6|7621.6|304
1754416800000|2025-08-05 18:00:00|7637.9|7635.9|7626|7624|7638.7|7636.7|7623.3|7621.3|433
1754420400000|2025-08-05 19:00:00|7626.3|7624.3|7629.5|7627.5|7633.6|7631.6|7626|7624|555
1754424000000|2025-08-05 20:00:00|7630.7|7626.7|7628.7|7624.7|7637.5|7633.5|7624.9|7620.9|0
1754427600000|2025-08-05 21:00:00|7628.4|7624.4|7627.8|7623.8|7631.3|7627.3|7626.5|7622.5|0
1754431200000|2025-08-05 22:00:00|7628.1|7624.1|7627.3|7623.3|7632.5|7628.5|7616.9|7612.9|0
1754434800000|2025-08-05 23:00:00|7627.1|7623.1|7620.5|7616.5|7630.5|7626.5|7620.5|7616.5|0
1754438400000|2025-08-06 00:00:00|7619.9|7615.9|7625.5|7622.5|7634.5|7631.1|7619.7|7615.7|0
1754442000000|2025-08-06 01:00:00|7625.6|7622.6|7640.2|7637.2|7641.7|7638.7|7621.3|7618.3|0
1754445600000|2025-08-06 02:00:00|7640.9|7637.9|7649.4|7646.4|7650.8|7647.8|7638.8|7635.8|0
1754449200000|2025-08-06 03:00:00|7650.8|7647.8|7648|7645|7652.1|7649.1|7645|7642|0
1754452800000|2025-08-06 04:00:00|7649.4|7646.4|7652|7649|7653.7|7650.7|7648|7645|0
1754456400000|2025-08-06 05:00:00|7654.1|7651.1|7664.1|7661.1|7674.1|7671.1|7649.2|7646.2|0
1754460000000|2025-08-06 06:00:00|7665.5|7662.5|7663|7661|7671.1|7669.1|7653|7651|1204
1754463600000|2025-08-06 07:00:00|7662.9|7661.9|7671.2|7670.2|7672|7671|7651.2|7650.2|4378
1754467200000|2025-08-06 08:00:00|7671.4|7670.4|7643.2|7642.2|7672.5|7671.5|7641.2|7640.2|3148
1754470800000|2025-08-06 09:00:00|7642.9|7641.9|7648.8|7647.8|7649.8|7648.8|7631.7|7630.7|3350
1754474400000|2025-08-06 10:00:00|7648.4|7647.4|7631|7630|7649.2|7648.2|7625.5|7624.5|2018
1754478000000|2025-08-06 11:00:00|7630.4|7629.4|7643|7642|7645.7|7644.7|7628.7|7627.7|1529
1754481600000|2025-08-06 12:00:00|7643.1|7642.1|7638.9|7637.9|7647|7646|7632.7|7631.7|1653
1754485200000|2025-08-06 13:00:00|7639|7638|7628.8|7627.8|7649.6|7648.6|7628.1|7627.1|2289
1754488800000|2025-08-06 14:00:00|7629.6|7628.6|7631.4|7630.4|7637.6|7636.6|7620.8|7619.8|2381
1754492400000|2025-08-06 15:00:00|7631.9|7630.9|7634.5|7632.5|7642.2|7640.2|7625.3|7623.3|5643
1754496000000|2025-08-06 16:00:00|7634.7|7632.7|7627.6|7625.6|7641.6|7639.6|7624.6|7622.6|766
1754499600000|2025-08-06 17:00:00|7628.1|7626.1|7628.7|7626.7|7632.5|7630.5|7625.4|7623.4|353
1754503200000|2025-08-06 18:00:00|7629.2|7627.2|7629.8|7627.8|7634.8|7632.8|7624|7622|441
1754506800000|2025-08-06 19:00:00|7630|7628|7627.2|7625.2|7635.8|7633.8|7626.3|7624.3|975
1754510400000|2025-08-06 20:00:00|7627.4|7625.4|7628|7624|7628.4|7625.4|7624|7620|1
1754514000000|2025-08-06 21:00:00|7627.6|7623.6|7626.5|7622.5|7636.9|7632.9|7607.7|7603.7|0
1754517600000|2025-08-06 22:00:00|7626.6|7622.6|7646.2|7642.2|7653.7|7649.7|7620.7|7616.7|0
1754521200000|2025-08-06 23:00:00|7646.5|7642.5|7639.6|7635.6|7652.6|7648.6|7638.6|7634.6|0
1754524800000|2025-08-07 00:00:00|7639.4|7635.4|7635.5|7632.5|7647.5|7643.5|7632.7|7629.7|0
1754528400000|2025-08-07 01:00:00|7635.4|7632.4|7642.7|7639.7|7647|7644|7634|7631|0
1754532000000|2025-08-07 02:00:00|7641.3|7638.3|7642|7639|7645.6|7642.6|7639.9|7636.9|0
1754535600000|2025-08-07 03:00:00|7642.7|7639.7|7647|7644|7652.6|7649.6|7641.3|7638.3|0
1754539200000|2025-08-07 04:00:00|7645.6|7642.6|7652.7|7649.7|7655.5|7652.5|7644.3|7641.3|0
1754542800000|2025-08-07 05:00:00|7651.3|7648.3|7658.7|7655.7|7664.5|7661.5|7645.7|7642.7|0
1754546400000|2025-08-07 06:00:00|7660.1|7657.1|7645.6|7643.6|7665|7663|7639.4|7637.4|1047
1754550000000|2025-08-07 07:00:00|7644.7|7643.7|7661.3|7660.3|7664.1|7663.1|7643.8|7642.8|4640
1754553600000|2025-08-07 08:00:00|7660.6|7659.6|7701.8|7700.8|7706|7705|7657.7|7656.7|5571
1754557200000|2025-08-07 09:00:00|7701.6|7700.6|7729.9|7728.9|7735.3|7734.3|7698.5|7697.5|4071
1754560800000|2025-08-07 10:00:00|7730.1|7729.1|7723.9|7722.9|7732.6|7731.6|7716.8|7715.8|3104
1754564400000|2025-08-07 11:00:00|7724|7723|7718.1|7717.1|7735.6|7734.6|7717.3|7716.3|2635
1754568000000|2025-08-07 12:00:00|7718.6|7717.6|7733.9|7732.9|7738.5|7737.5|7710.2|7709.2|2496
1754571600000|2025-08-07 13:00:00|7734.1|7733.1|7731.3|7730.3|7738.1|7737.1|7721.7|7720.7|3766
1754575200000|2025-08-07 14:00:00|7731|7730|7705.4|7704.4|7732.1|7731.1|7702.2|7701.2|3977
1754578800000|2025-08-07 15:00:00|7705.7|7704.7|7718.2|7716.2|7721.8|7719.8|7696.7|7695.7|7975
1754582400000|2025-08-07 16:00:00|7717.7|7715.7|7711.7|7709.7|7727.4|7725.4|7706.6|7704.6|1021
1754586000000|2025-08-07 17:00:00|7711.5|7709.5|7709.5|7707.5|7715.6|7713.6|7703.9|7701.9|524
1754589600000|2025-08-07 18:00:00|7710.5|7708.5|7706.9|7704.9|7712|7710|7695.1|7693.1|469
1754593200000|2025-08-07 19:00:00|7707|7705|7715.6|7713.6|7716|7714|7700.3|7698.3|590
1754596800000|2025-08-07 20:00:00|7717|7713|7728.4|7724.4|7729|7725|7717|7713|0
1754600400000|2025-08-07 21:00:00|7728.1|7724.1|7728.9|7724.9|7730|7726|7727.4|7723.4|0
1754604000000|2025-08-07 22:00:00|7728.8|7724.8|7735.8|7731.8|7739.3|7735.3|7727.9|7723.9|0
1754607600000|2025-08-07 23:00:00|7735.9|7731.9|7732.7|7728.7|7736.9|7732.9|7732.3|7728.3|0
1754611200000|2025-08-08 00:00:00|7733|7729|7745.7|7742.7|7749.6|7746.6|7729.9|7725.9|0
1754614800000|2025-08-08 01:00:00|7746.4|7743.4|7735.1|7732.1|7747.8|7744.8|7732.2|7729.2|0
1754618400000|2025-08-08 02:00:00|7735.2|7732.2|7742.2|7739.2|7743.6|7740.6|7735.1|7732.1|0
1754622000000|2025-08-08 03:00:00|7742.3|7739.3|7735.6|7732.6|7743.4|7740.4|7734.9|7731.9|0
1754625600000|2025-08-08 04:00:00|7736.3|7733.3|7735.8|7732.8|7739.1|7736.1|7731.3|7728.3|0
1754629200000|2025-08-08 05:00:00|7736.5|7733.5|7716.8|7713.8|7738|7735|7715.4|7712.4|0
1754632800000|2025-08-08 06:00:00|7717.3|7713.3|7736.9|7734.9|7738.1|7736.1|7712.8|7710.8|719
1754636400000|2025-08-08 07:00:00|7736.1|7735.1|7723|7722|7743.7|7742.7|7715.4|7714.4|4376
1754640000000|2025-08-08 08:00:00|7722.8|7721.8|7723.7|7722.7|7738|7737|7719.1|7718.1|3120
1754643600000|2025-08-08 09:00:00|7723.2|7722.2|7730.9|7729.9|7734.9|7733.9|7718.3|7717.3|1912
1754647200000|2025-08-08 10:00:00|7730.2|7729.2|7729.3|7728.3|7740.2|7739.2|7728.1|7727.1|1186
1754650800000|2025-08-08 11:00:00|7728.8|7727.8|7725.4|7724.4|7730.2|7729.2|7721.2|7720.2|1274
1754654400000|2025-08-08 12:00:00|7725.1|7724.1|7723.6|7722.6|7726|7725|7710.5|7709.5|1523
1754658000000|2025-08-08 13:00:00|7723.5|7722.5|7723.6|7722.6|7729.6|7728.6|7715.8|7714.8|1955
1754661600000|2025-08-08 14:00:00|7723.8|7722.8|7744.9|7743.9|7776.8|7775.8|7722.6|7721.6|6458
1754665200000|2025-08-08 15:00:00|7744.6|7743.6|7742.4|7740.4|7753.4|7752.4|7734.2|7732.2|4803
1754668800000|2025-08-08 16:00:00|7742.1|7740.1|7751.4|7749.4|7756.3|7754.3|7742.1|7740.1|604
1754672400000|2025-08-08 17:00:00|7751.1|7749.1|7756.2|7754.2|7760.1|7758.1|7748.7|7746.7|483
1754676000000|2025-08-08 18:00:00|7756.7|7754.7|7756.5|7754.5|7760|7758|7755|7753|262
1754679600000|2025-08-08 19:00:00|7756.8|7754.8|7756.5|7754.5|7760|7758|7750.5|7748.5|577
1754683200000|2025-08-08 20:00:00|7758.7|7754.7|7769|7765|7770|7766|7757.4|7753.4|0
1754863200000|2025-08-10 22:00:00|7765.2|7761.2|7763.4|7759.4|7768.1|7764.1|7761.7|7757.7|0
1754866800000|2025-08-10 23:00:00|7763.3|7759.3|7757.4|7753.4|7765.7|7761.7|7755.5|7751.5|0
1754870400000|2025-08-11 00:00:00|7757.2|7753.2|7766.6|7763.6|7769.4|7766.4|7757.1|7753.1|0
1754874000000|2025-08-11 01:00:00|7765.2|7762.2|7770.8|7767.8|7770.8|7767.8|7762.4|7759.4|0
1754877600000|2025-08-11 02:00:00|7772.2|7769.2|7769.1|7766.1|7775|7772|7766.4|7763.4|0
1754881200000|2025-08-11 03:00:00|7769.8|7766.8|7767.6|7764.6|7772|7769|7766.2|7763.2|0
1754884800000|2025-08-11 04:00:00|7766.2|7763.2|7763.4|7760.4|7769.1|7766.1|7762|7759|0
1754888400000|2025-08-11 05:00:00|7762|7759|7762.5|7759.5|7763.6|7760.6|7758.3|7755.3|0
1754892000000|2025-08-11 06:00:00|7761.1|7758.1|7773.2|7771.2|7774.5|7772.5|7757.9|7755.9|679
1754895600000|2025-08-11 07:00:00|7772.9|7772.2|7729.5|7728.5|7773.4|7772.4|7729|7728|7009
1754899200000|2025-08-11 08:00:00|7729.8|7728.8|7717.2|7716.2|7731|7730|7712.6|7711.6|6166
1754902800000|2025-08-11 09:00:00|7717.4|7716.4|7729|7728|7732|7731|7716.4|7715.4|4612
1754906400000|2025-08-11 10:00:00|7729.1|7728.1|7710.1|7709.1|7729.8|7728.8|7705.8|7704.8|6732
1754910000000|2025-08-11 11:00:00|7709.4|7708.4|7727.4|7726.4|7727.6|7726.6|7704.4|7703.4|1953
1754913600000|2025-08-11 12:00:00|7727.6|7726.6|7720.6|7719.6|7731.7|7730.7|7717.8|7716.8|2150
1754917200000|2025-08-11 13:00:00|7720.4|7719.4|7714.8|7713.8|7726|7725|7708|7707|3800
1754920800000|2025-08-11 14:00:00|7714.7|7713.7|7699.6|7698.6|7717.3|7716.3|7695.3|7694.3|3000
1754924400000|2025-08-11 15:00:00|7699.5|7698.5|7706.3|7704.3|7706.9|7704.9|7694.2|7692.2|7415
1754928000000|2025-08-11 16:00:00|7706|7704|7706.3|7704.3|7717.7|7715.7|7705.1|7703.1|699
1754931600000|2025-08-11 17:00:00|7706.5|7704.5|7704.6|7702.6|7708|7706|7700|7698|362
1754935200000|2025-08-11 18:00:00|7704.9|7702.9|7710.2|7708.2|7713.2|7711.2|7702.5|7700.5|1000
1754938800000|2025-08-11 19:00:00|7709.9|7707.9|7712.1|7710.1|7713.3|7711.3|7701.6|7699.6|784
1754942400000|2025-08-11 20:00:00|7715.2|7711.2|7710.4|7706.4|7716.5|7712.5|7708.6|7704.6|24632
1754946000000|2025-08-11 21:00:00|7710|7706|7710.4|7706.4|7711.2|7707.2|7709.2|7705.2|0
1754949600000|2025-08-11 22:00:00|7710.5|7706.5|7713.5|7709.5|7715.2|7711.2|7706.7|7702.7|0
1754953200000|2025-08-11 23:00:00|7713.2|7709.2|7712.8|7708.8|7715|7711|7710.4|7706.4|0
1754956800000|2025-08-12 00:00:00|7712.2|7708.2|7721|7718|7728.4|7725.4|7710.6|7706.6|0
1754960400000|2025-08-12 01:00:00|7720.9|7717.9|7720.3|7717.3|7722.4|7719.4|7716.7|7713.7|0
1754964000000|2025-08-12 02:00:00|7720.2|7717.2|7724.4|7721.4|7727.3|7724.3|7718.8|7715.8|0
1754967600000|2025-08-12 03:00:00|7725.8|7722.8|7724.6|7721.6|7728.7|7725.7|7723.1|7720.1|0
1754971200000|2025-08-12 04:00:00|7724.5|7721.5|7742|7739|7743.5|7740.5|7723.1|7720.1|0
1754974800000|2025-08-12 05:00:00|7742.7|7739.7|7725.7|7722.7|7743.4|7740.4|7718.6|7715.6|0
1754978400000|2025-08-12 06:00:00|7726.2|7722.2|7725.6|7723.6|7734.5|7732.5|7719|7717|1429
1754982000000|2025-08-12 07:00:00|7724.6|7723.7|7735.3|7734.3|7743.7|7742.7|7724.6|7723.7|8806
1754985600000|2025-08-12 08:00:00|7735.4|7734.4|7729.3|7728.3|7742.6|7741.6|7725.2|7724.2|9026
1754989200000|2025-08-12 09:00:00|7729.2|7728.2|7709.7|7708.7|7733.1|7732.1|7705|7704|4492
1754992800000|2025-08-12 10:00:00|7710.2|7709.2|7709.4|7708.4|7712.6|7711.6|7704|7703|13700
1754996400000|2025-08-12 11:00:00|7709.1|7708.1|7706.8|7705.8|7709.7|7708.7|7702.8|7701.8|4069
1755000000000|2025-08-12 12:00:00|7706.7|7705.7|7739.7|7738.7|7744.1|7743.1|7706.7|7705.7|9458
1755003600000|2025-08-12 13:00:00|7739.6|7738.6|7724.4|7723.4|7740.6|7739.6|7709.2|7708.2|21769
1755007200000|2025-08-12 14:00:00|7723.6|7722.6|7747.4|7746.4|7754.8|7753.8|7718.3|7717.3|5511
1755010800000|2025-08-12 15:00:00|7747.9|7746.9|7761.7|7759.7|7762|7760|7746.2|7745.2|8338
1755014400000|2025-08-12 16:00:00|7761.8|7759.8|7761.7|7759.7|7765.1|7763.1|7757.6|7755.6|816
1755018000000|2025-08-12 17:00:00|7762|7760|7762|7760|7765|7763|7757.9|7755.9|390
1755021600000|2025-08-12 18:00:00|7762.7|7760.7|7762.6|7760.6|7767.2|7765.2|7758.4|7756.4|389
1755025200000|2025-08-12 19:00:00|7762.2|7760.2|7770.7|7768.7|7771.8|7769.8|7762.2|7760.2|475
1755028800000|2025-08-12 20:00:00|7774|7770|7773.2|7769.2|7774.2|7770.2|7769.6|7765.6|25789
1755032400000|2025-08-12 21:00:00|7772.9|7768.9|7770.3|7766.3|7773.2|7769.2|7769.7|7765.7|0
1755036000000|2025-08-12 22:00:00|7771.6|7767.6|7769.1|7765.1|7772.9|7768.9|7768.3|7764.3|0
1755039600000|2025-08-12 23:00:00|7768.8|7764.8|7776.2|7772.2|7776.5|7772.5|7768.6|7764.6|0
1755043200000|2025-08-13 00:00:00|7775.9|7771.9|7772.3|7769.3|7776.9|7773.9|7771.1|7767.6|0
1755046800000|2025-08-13 01:00:00|7773.7|7770.7|7766.5|7763.5|7773.7|7770.7|7765.1|7762.1|0
1755050400000|2025-08-13 02:00:00|7765.1|7762.1|7772.1|7769.1|7773.6|7770.6|7763.6|7760.6|0
1755054000000|2025-08-13 03:00:00|7773.5|7770.5|7776.7|7773.7|7779.4|7776.4|7772.1|7769.1|0
1755057600000|2025-08-13 04:00:00|7778.1|7775.1|7786.3|7783.3|7789.3|7786.3|7776.6|7773.6|0
1755061200000|2025-08-13 05:00:00|7787.7|7784.7|7777.2|7774.2|7787.8|7784.8|7773.4|7770.4|0
1755064800000|2025-08-13 06:00:00|7776.5|7773.5|7777.3|7775.3|7787.1|7785.1|7767.9|7765.9|564
1755068400000|2025-08-13 07:00:00|7776.6|7775.6|7777.9|7776.9|7787.2|7786.2|7768.4|7767.4|7022
1755072000000|2025-08-13 08:00:00|7778.1|7777.1|7791.2|7790.2|7795.5|7794.5|7772.5|7771.5|5474
1755075600000|2025-08-13 09:00:00|7790.2|7789.2|7785|7784|7792.3|7791.3|7781.1|7780.1|2249
1755079200000|2025-08-13 10:00:00|7785.6|7784.6|7793.2|7792.2|7795.7|7794.7|7782.5|7781.5|3356
1755082800000|2025-08-13 11:00:00|7792.9|7791.9|7793.7|7792.7|7800.9|7799.9|7787.2|7786.2|4458
1755086400000|2025-08-13 12:00:00|7794.1|7793.1|7796.4|7795.4|7800.8|7799.8|7791.7|7790.7|4386
1755090000000|2025-08-13 13:00:00|7796.5|7795.5|7807.1|7806.1|7811.2|7810.2|7790.8|7789.8|4077
1755093600000|2025-08-13 14:00:00|7807.2|7806.2|7802.6|7801.6|7820.2|7819.2|7801.2|7800.2|12285
1755097200000|2025-08-13 15:00:00|7803.2|7802.2|7801.5|7799.5|7815.9|7814.9|7798.8|7796.8|4814
1755100800000|2025-08-13 16:00:00|7802.3|7800.3|7807.9|7805.9|7811|7809|7800|7798|892
1755104400000|2025-08-13 17:00:00|7808.2|7806.2|7810.6|7808.6|7813.8|7811.8|7804.9|7802.9|1445
1755108000000|2025-08-13 18:00:00|7810.8|7808.8|7812.3|7810.3|7817.9|7815.9|7809.2|7807.2|224
1755111600000|2025-08-13 19:00:00|7812.6|7810.6|7822.4|7820.4|7824|7822|7811.9|7809.9|102
1755115200000|2025-08-13 20:00:00|7825.8|7821.8|7821.4|7817.4|7831|7827|7820.5|7816.5|5200
1755118800000|2025-08-13 21:00:00|7821.3|7817.3|7824.5|7820.5|7824.8|7820.8|7820.9|7816.9|0
1755122400000|2025-08-13 22:00:00|7823.7|7819.7|7826.4|7822.4|7827|7823|7817.3|7813.3|0
1755126000000|2025-08-13 23:00:00|7826.3|7822.3|7825.9|7821.9|7829.2|7825.2|7824.6|7820.6|0
1755129600000|2025-08-14 00:00:00|7826.2|7822.2|7816.8|7813.8|7827.8|7823.8|7814.6|7811.6|0
1755133200000|2025-08-14 01:00:00|7815.4|7812.4|7816.8|7813.8|7818.3|7815.3|7813.9|7810.9|0
1755136800000|2025-08-14 02:00:00|7815.3|7812.3|7818.2|7815.2|7818.2|7815.2|7813.9|7810.9|0
1755140400000|2025-08-14 03:00:00|7818.3|7815.3|7812.5|7809.5|7818.3|7815.3|7809.7|7806.7|0
1755144000000|2025-08-14 04:00:00|7811.1|7808.1|7812.7|7809.7|7813.9|7810.9|7809.6|7806.6|0
1755147600000|2025-08-14 05:00:00|7814.1|7811.1|7798.7|7795.7|7814.1|7811.1|7793.3|7790.3|0
1755151200000|2025-08-14 06:00:00|7795.9|7792.9|7814.6|7812.6|7815.2|7813.2|7795.9|7792.4|260
1755154800000|2025-08-14 07:00:00|7814.5|7813.5|7836|7835|7839.3|7838.3|7814.5|7813.5|3822
1755158400000|2025-08-14 08:00:00|7836.1|7835.1|7827.1|7826.1|7837.9|7836.9|7821.5|7820.5|3895
1755162000000|2025-08-14 09:00:00|7827|7826|7829.3|7828.3|7835.5|7834.5|7826.1|7825.1|2128
1755165600000|2025-08-14 10:00:00|7829.4|7828.4|7828|7827|7833.8|7832.8|7825|7824|3064
1755169200000|2025-08-14 11:00:00|7828.2|7827.2|7854.2|7853.2|7854.3|7853.3|7826.2|7825.2|6645
1755172800000|2025-08-14 12:00:00|7854.3|7853.3|7828.6|7827.6|7854.3|7853.3|7827.1|7826.1|3355
1755176400000|2025-08-14 13:00:00|7829.8|7828.8|7846.7|7845.7|7848.3|7847.3|7828.3|7827.3|2060
1755180000000|2025-08-14 14:00:00|7847|7846|7859.2|7858.2|7872.7|7871.7|7847|7846|2548
1755183600000|2025-08-14 15:00:00|7859.9|7858.9|7888.8|7886.8|7891.6|7889.6|7855|7854|5145
1755187200000|2025-08-14 16:00:00|7888.6|7886.6|7888.2|7886.2|7889.1|7887.1|7879.8|7877.8|1266
1755190800000|2025-08-14 17:00:00|7887.9|7885.9|7893.8|7891.8|7898.5|7896.5|7885.9|7883.9|315
1755194400000|2025-08-14 18:00:00|7894|7892|7893.3|7891.3|7896.4|7894.4|7886.7|7884.7|265
1755198000000|2025-08-14 19:00:00|7893|7891|7904.4|7902.4|7907.9|7905.9|7893|7891|661
1755201600000|2025-08-14 20:00:00|7905.7|7903.7|7900.5|7896.5|7905.7|7903.7|7892.3|7888.3|0
1755205200000|2025-08-14 21:00:00|7900.6|7896.6|7899.9|7895.9|7901.2|7897.2|7898.9|7894.9|0
1755208800000|2025-08-14 22:00:00|7899.6|7895.6|7903.7|7899.7|7904.4|7900.4|7897.9|7893.9|0
1755212400000|2025-08-14 23:00:00|7903.8|7899.8|7896.9|7892.9|7906.5|7902.5|7896.9|7892.9|0
1755216000000|2025-08-15 00:00:00|7897.2|7893.2|7897.4|7894.4|7903.5|7900.1|7891.6|7888.6|0
1755219600000|2025-08-15 01:00:00|7898.1|7895.1|7899|7896|7903.2|7900.2|7896.2|7893.2|0
1755223200000|2025-08-15 02:00:00|7899.1|7896.1|7901.9|7898.9|7903.3|7900.3|7897.6|7894.6|0
1755226800000|2025-08-15 03:00:00|7900.5|7897.5|7897.7|7894.7|7900.5|7897.5|7896.2|7893.2|0
1755230400000|2025-08-15 04:00:00|7897.8|7894.8|7905.3|7902.3|7905.3|7902.3|7897.7|7894.7|0
1755234000000|2025-08-15 05:00:00|7906.7|7903.7|7913.5|7910.5|7916|7913|7906.7|7903.7|0
1755237600000|2025-08-15 06:00:00|7914|7910|7909.7|7907.7|7927.3|7925.3|7909.7|7907.7|786
1755241200000|2025-08-15 07:00:00|7909.1|7908.1|7914.9|7913.9|7923.2|7922.2|7894.4|7893.4|5754
1755244800000|2025-08-15 08:00:00|7914.7|7913.7|7924.4|7923.4|7934.7|7933.7|7912|7911|4753
1755248400000|2025-08-15 09:00:00|7924.6|7923.6|7932.8|7931.8|7944.9|7943.9|7924.5|7923.5|5998
1755252000000|2025-08-15 10:00:00|7932.5|7931.5|7926.7|7925.7|7934|7933|7920.6|7919.6|2740
1755255600000|2025-08-15 11:00:00|7927.1|7926.1|7916.3|7915.3|7928.6|7927.6|7916.1|7915.1|1763
1755259200000|2025-08-15 12:00:00|7917|7916|7910.6|7909.6|7919.7|7918.7|7908.2|7907.2|2627
1755262800000|2025-08-15 13:00:00|7910.4|7909.4|7923.1|7922.1|7932.3|7931.3|7908.8|7907.8|4925
1755266400000|2025-08-15 14:00:00|7924.3|7923.3|7920.8|7919.8|7925.8|7924.8|7912.7|7911.7|3357
1755270000000|2025-08-15 15:00:00|7920.7|7919.7|7927.7|7925.7|7931.3|7929.3|7913.2|7911.2|6963
1755273600000|2025-08-15 16:00:00|7927.5|7925.5|7930.8|7928.8|7934.2|7932.2|7925.9|7923.9|684
1755277200000|2025-08-15 17:00:00|7930.6|7928.6|7937.7|7935.7|7937.8|7935.8|7929.8|7927.8|212
1755280800000|2025-08-15 18:00:00|7938.2|7936.2|7933.1|7931.1|7939.3|7937.3|7930.9|7928.9|397
1755284400000|2025-08-15 19:00:00|7933.4|7931.4|7934.4|7932.4|7937.8|7935.8|7926.7|7924.7|682
1755288000000|2025-08-15 20:00:00|7935.5|7931.5|7931.2|7927.2|7935.7|7931.7|7926.9|7922.9|0
1755468000000|2025-08-17 22:00:00|7937.6|7933.6|7942.4|7938.4|7943.3|7939.3|7934.7|7930.7|0
1755471600000|2025-08-17 23:00:00|7942.7|7938.7|7944.1|7940.1|7946.1|7942.1|7941.3|7937.3|0
1755475200000|2025-08-18 00:00:00|7943.9|7939.9|7940.7|7937.7|7955.6|7951.6|7939.3|7936.3|0
1755478800000|2025-08-18 01:00:00|7939.3|7936.3|7942.4|7939.4|7943.8|7940.8|7939.2|7936.2|0
1755482400000|2025-08-18 02:00:00|7941|7938|7943.7|7940.7|7946.7|7943.7|7941|7938|0
1755486000000|2025-08-18 03:00:00|7945.1|7942.1|7950.8|7947.8|7952.2|7949.2|7943.7|7940.7|0
1755489600000|2025-08-18 04:00:00|7949.4|7946.4|7946.6|7943.6|7950.1|7947.1|7943.8|7940.8|0
1755493200000|2025-08-18 05:00:00|7945.2|7942.2|7942|7939|7946.6|7943.6|7939.1|7936.1|0
1755496800000|2025-08-18 06:00:00|7942.5|7938.5|7920|7918|7946.7|7944.7|7907.5|7905.5|771
1755500400000|2025-08-18 07:00:00|7919|7920.2|7884.1|7883.1|7931|7930|7879.5|7878.5|4071
1755504000000|2025-08-18 08:00:00|7883.8|7882.8|7884|7883|7887.9|7886.9|7864.7|7863.7|2560
1755507600000|2025-08-18 09:00:00|7884.3|7883.3|7864.8|7863.8|7887.1|7886.1|7864.2|7863.2|1570
1755511200000|2025-08-18 10:00:00|7864.6|7863.6|7860.1|7859.1|7869.7|7868.7|7857.4|7856.4|1625
1755514800000|2025-08-18 11:00:00|7860.4|7859.4|7866|7865|7868.3|7867.3|7857.1|7856.1|1235
1755518400000|2025-08-18 12:00:00|7866.3|7865.3|7864.6|7863.6|7869.8|7868.8|7858.5|7857.5|1541
1755522000000|2025-08-18 13:00:00|7864.5|7863.5|7870.7|7869.7|7885.3|7884.3|7864|7863|2234
1755525600000|2025-08-18 14:00:00|7871.3|7870.3|7872.2|7871.2|7879.1|7878.1|7866.1|7865.1|2338
1755529200000|2025-08-18 15:00:00|7871.9|7870.9|7888.8|7886.8|7889.7|7887.7|7867.8|7866.8|5075
1755532800000|2025-08-18 16:00:00|7888.6|7886.6|7885.8|7883.8|7891.5|7889.5|7884.2|7882.2|526
1755536400000|2025-08-18 17:00:00|7886.1|7884.1|7887.6|7885.6|7898.5|7896.5|7885.5|7883.5|312
1755540000000|2025-08-18 18:00:00|7887.3|7885.3|7896.5|7894.5|7897.4|7895.4|7884.8|7882.8|348
1755543600000|2025-08-18 19:00:00|7896.3|7894.3|7895.4|7893.4|7900.9|7898.9|7889.4|7887.4|454
1755547200000|2025-08-18 20:00:00|7898.7|7894.7|7896.7|7892.7|7900.9|7896.9|7895.3|7891.3|0
1755550800000|2025-08-18 21:00:00|7897.1|7893.1|7898|7894|7898.3|7894.3|7896.1|7892.1|0
1755554400000|2025-08-18 22:00:00|7898.3|7894.3|7905.2|7901.2|7908.3|7904.3|7898.3|7894.3|0
1755558000000|2025-08-18 23:00:00|7905.9|7901.9|7903.1|7899.1|7905.9|7901.9|7901.9|7897.9|0
1755561600000|2025-08-19 00:00:00|7903.4|7899.4|7906.4|7903.4|7906.4|7903.4|7897.8|7894.8|0
1755565200000|2025-08-19 01:00:00|7907.8|7904.8|7901.1|7898.1|7909.3|7906.3|7901.1|7898.1|0
1755568800000|2025-08-19 02:00:00|7901.2|7898.2|7895.5|7892.5|7902.6|7899.6|7894.1|7891.1|0
1755572400000|2025-08-19 03:00:00|7894.1|7891.1|7892.6|7889.6|7899.8|7896.8|7891.1|7888.1|0
1755576000000|2025-08-19 04:00:00|7892.5|7889.5|7894.2|7891.2|7895.6|7892.6|7891.1|7888.1|0
1755579600000|2025-08-19 05:00:00|7895.6|7892.6|7890|7887|7895.6|7892.6|7887.3|7884.3|0
1755583200000|2025-08-19 06:00:00|7890.5|7886.5|7891.4|7889.4|7903.4|7901.4|7890.5|7886.5|536
1755586800000|2025-08-19 07:00:00|7891.2|7890.2|7919.1|7918.1|7921.3|7920.3|7888.4|7887.4|4218
1755590400000|2025-08-19 08:00:00|7919.4|7918.4|7937.8|7936.8|7938|7937|7919.4|7918.4|2278
1755594000000|2025-08-19 09:00:00|7937.7|7936.7|7951.8|7950.8|7964.1|7963.1|7935.1|7934.1|3888
1755597600000|2025-08-19 10:00:00|7952.6|7951.6|7939.3|7938.3|7960.4|7959.4|7934.4|7933.4|1976
1755601200000|2025-08-19 11:00:00|7939|7938|7955|7954|7957.3|7956.3|7936.5|7935.5|2316
1755604800000|2025-08-19 12:00:00|7954.7|7953.7|7964.9|7963.9|7967.9|7966.9|7952.2|7951.2|2517
1755608400000|2025-08-19 13:00:00|7965.1|7964.1|7960.5|7959.5|7971.9|7970.9|7957|7956|3344
1755612000000|2025-08-19 14:00:00|7961.4|7960.4|7980.7|7979.7|7987.1|7986.1|7960.6|7959.6|3537
1755615600000|2025-08-19 15:00:00|7980.6|7979.6|7969.3|7967.3|7983.9|7982.9|7967.2|7965.2|6823
1755619200000|2025-08-19 16:00:00|7969.1|7967.1|7960.2|7958.2|7972.3|7970.3|7958.1|7956.1|756
1755622800000|2025-08-19 17:00:00|7960|7958|7964.7|7962.7|7966.7|7964.7|7951|7949|387
1755626400000|2025-08-19 18:00:00|7964|7962|7960.3|7958.3|7965.1|7963.1|7954.8|7952.8|358
1755630000000|2025-08-19 19:00:00|7960|7958|7967.1|7965.1|7967.1|7965.1|7956.8|7954.8|655
1755633600000|2025-08-19 20:00:00|7967.4|7963.4|7969.8|7965.8|7971|7967|7966.2|7962.2|0
1755637200000|2025-08-19 21:00:00|7969|7965|7966.5|7962.5|7970|7966|7966.3|7962.3|0
1755640800000|2025-08-19 22:00:00|7966.3|7962.3|7965.7|7961.7|7972|7968|7964.2|7960.2|0
1755644400000|2025-08-19 23:00:00|7965.8|7961.8|7960.8|7956.8|7967.8|7963.8|7956.9|7952.9|0
1755648000000|2025-08-20 00:00:00|7960.2|7956.2|7951.4|7948.4|7961.9|7957.9|7946.8|7943.8|0
1755651600000|2025-08-20 01:00:00|7952.8|7949.8|7951.3|7948.3|7955.7|7952.7|7942.8|7939.8|0
1755655200000|2025-08-20 02:00:00|7952|7949|7951.8|7948.8|7954.6|7951.6|7947|7944|0
1755658800000|2025-08-20 03:00:00|7951.7|7948.7|7938.8|7935.8|7953.2|7950.2|7938.8|7935.8|0
1755662400000|2025-08-20 04:00:00|7938.9|7935.9|7943.2|7940.2|7949|7946|7938.8|7935.8|0
1755666000000|2025-08-20 05:00:00|7941.8|7938.8|7956.5|7953.5|7957.2|7954.2|7940.3|7937.3|0
1755669600000|2025-08-20 06:00:00|7955.8|7952.8|7954.5|7952.5|7969.5|7967.5|7950.1|7948.1|920
1755673200000|2025-08-20 07:00:00|7953.9|7952.9|7961.6|7960.6|7962.1|7961.1|7931.6|7930.6|4215
1755676800000|2025-08-20 08:00:00|7961.8|7960.8|7968.9|7967.9|7972.1|7971.1|7954|7953|2393
1755680400000|2025-08-20 09:00:00|7968.7|7967.7|7975.4|7974.4|7982.4|7981.4|7967.9|7966.9|1787
1755684000000|2025-08-20 10:00:00|7975.1|7974.1|7983.8|7982.8|7986.5|7985.5|7971|7970|1543
1755687600000|2025-08-20 11:00:00|7983.9|7982.9|7993|7992|7995.1|7994.1|7982.1|7981.1|1720
1755691200000|2025-08-20 12:00:00|7992.4|7991.4|7989|7988|8000.8|7999.8|7987.6|7986.6|2089
1755694800000|2025-08-20 13:00:00|7989.2|7988.2|7986.3|7985.3|8005.7|8004.7|7980.9|7979.9|3405
1755698400000|2025-08-20 14:00:00|7986.7|7985.7|7970.9|7969.9|8001.1|8000.1|7967.6|7966.6|3079
1755702000000|2025-08-20 15:00:00|7970.5|7969.5|7972.2|7970.2|7983.6|7981.6|7964.5|7963.5|6930
1755705600000|2025-08-20 16:00:00|7972.5|7970.5|7972.2|7970.2|7980.6|7978.6|7969.3|7967.3|563
1755709200000|2025-08-20 17:00:00|7972|7970|7975.6|7973.6|7980.5|7978.5|7967.6|7965.6|233
1755712800000|2025-08-20 18:00:00|7975.3|7973.3|7975.4|7973.4|7981.7|7979.7|7966.6|7964.6|307
1755716400000|2025-08-20 19:00:00|7975.7|7973.7|7979.9|7977.9|7985.6|7983.6|7973.9|7971.9|875
1755720000000|2025-08-20 20:00:00|7977.9|7975.9|7982.5|7978.5|7983.5|7979.5|7977.9|7975.2|0
1755723600000|2025-08-20 21:00:00|7982.1|7978.1|7983.6|7979.6|7984.4|7980.4|7982.1|7978.1|0
1755727200000|2025-08-20 22:00:00|7983.7|7979.7|7981.1|7977.1|7988.5|7984.5|7979.8|7975.8|0
1755730800000|2025-08-20 23:00:00|7981.2|7977.2|7981.1|7977.1|7982.6|7978.6|7977.8|7973.8|0
1755734400000|2025-08-21 00:00:00|7981|7977|7982.7|7979.7|7988.4|7985.4|7976|7972|0
1755738000000|2025-08-21 01:00:00|7983.4|7980.4|7988.6|7985.6|7988.7|7985.7|7979.7|7976.7|0
1755741600000|2025-08-21 02:00:00|7988.7|7985.7|7991.8|7988.8|7991.9|7988.9|7987.1|7984.1|0
1755745200000|2025-08-21 03:00:00|7991.1|7988.1|7986|7983|7991.8|7988.8|7986|7983|0
1755748800000|2025-08-21 04:00:00|7984.6|7981.6|7975.3|7972.3|7987.6|7984.6|7975.3|7972.3|0
1755752400000|2025-08-21 05:00:00|7973.9|7970.9|7975.8|7972.8|7976.1|7973.1|7964.9|7961.9|0
1755756000000|2025-08-21 06:00:00|7976.3|7972.3|7967.9|7965.9|7976.3|7973.7|7963.7|7961.7|386
1755759600000|2025-08-21 07:00:00|7967|7966|7954|7953|7971.9|7970.9|7950.8|7949.8|3300
1755763200000|2025-08-21 08:00:00|7954.2|7953.2|7936.5|7935.5|7961.1|7960.1|7936.2|7935.2|2316
1755766800000|2025-08-21 09:00:00|7936.3|7935.3|7933.3|7932.3|7942|7941|7930.2|7929.2|1889
1755770400000|2025-08-21 10:00:00|7933.7|7932.7|7925.4|7924.4|7934|7933|7921.6|7920.6|1841
1755774000000|2025-08-21 11:00:00|7924.6|7923.6|7918.2|7917.2|7933.5|7932.5|7911|7910|1812
1755777600000|2025-08-21 12:00:00|7917.8|7916.8|7916.9|7915.9|7927.7|7926.7|7916.7|7915.7|1569
1755781200000|2025-08-21 13:00:00|7916.6|7915.6|7926|7925|7927.8|7926.8|7911.6|7910.6|2332
1755784800000|2025-08-21 14:00:00|7925.8|7924.8|7933.3|7932.3|7940.2|7939.2|7922.9|7921.9|2782
1755788400000|2025-08-21 15:00:00|7933.4|7932.4|7944.7|7942.7|7952.2|7950.2|7929.2|7928.2|5546
1755792000000|2025-08-21 16:00:00|7944.9|7942.9|7939.2|7937.2|7949.1|7947.1|7938.7|7936.7|1463
1755795600000|2025-08-21 17:00:00|7939.5|7937.5|7943.5|7941.5|7945.8|7943.8|7932.3|7930.3|416
1755799200000|2025-08-21 18:00:00|7942.8|7940.8|7944.8|7942.8|7947.2|7945.2|7939.3|7937.3|378
1755802800000|2025-08-21 19:00:00|7944.3|7942.3|7945.1|7943.1|7946.8|7944.8|7940.1|7938.1|694
1755806400000|2025-08-21 20:00:00|7947.8|7943.8|7949.3|7945.3|7951|7947|7944.5|7940.5|0
1755810000000|2025-08-21 21:00:00|7949.7|7945.7|7950.8|7946.8|7951.1|7947.1|7948.7|7944.7|0
1755813600000|2025-08-21 22:00:00|7951.5|7947.5|7956|7952|7956.9|7952.9|7951.5|7947.5|0
1755817200000|2025-08-21 23:00:00|7955.9|7951.9|7957.6|7953.6|7957.9|7953.9|7952.9|7948.9|0
1755820800000|2025-08-22 00:00:00|7957|7953|7949.9|7946.9|7958.9|7954.9|7938.5|7935|0
1755824400000|2025-08-22 01:00:00|7951.3|7948.3|7947|7944|7952.8|7949.8|7945.5|7942.5|0
1755828000000|2025-08-22 02:00:00|7948.4|7945.4|7945.5|7942.5|7954.2|7951.2|7945.5|7942.5|0
1755831600000|2025-08-22 03:00:00|7944.1|7941.1|7941.3|7938.3|7944.2|7941.2|7941.2|7938.2|0
1755835200000|2025-08-22 04:00:00|7942|7939|7940.7|7937.7|7945.6|7942.6|7940|7937|0
1755838800000|2025-08-22 05:00:00|7941.4|7938.4|7941.9|7938.9|7943.3|7940.3|7933.2|7930.2|0
1755842400000|2025-08-22 06:00:00|7942.4|7938.4|7919.3|7917.3|7942.4|7938.4|7919.3|7917.3|806
1755846000000|2025-08-22 07:00:00|7918.4|7917.4|7948.1|7947.1|7949.7|7948.7|7918.4|7917.4|3366
1755849600000|2025-08-22 08:00:00|7947.9|7946.9|7959.8|7958.8|7960.4|7959.4|7943.8|7942.8|2107
1755853200000|2025-08-22 09:00:00|7959.6|7958.6|7950.2|7949.2|7960|7959|7946.6|7945.6|1929
1755856800000|2025-08-22 10:00:00|7951.7|7950.7|7956.6|7955.6|7960.7|7959.7|7946.7|7945.7|1464
1755860400000|2025-08-22 11:00:00|7956.9|7955.9|7951.2|7950.2|7962.2|7961.2|7947.4|7946.4|1555
1755864000000|2025-08-22 12:00:00|7951.3|7950.3|7948.7|7947.7|7952.8|7951.8|7943.7|7942.7|982
1755867600000|2025-08-22 13:00:00|7948.5|7947.5|7965.8|7964.8|7966|7965|7946.3|7945.3|2407
1755871200000|2025-08-22 14:00:00|7968.8|7967.8|7978.8|7977.8|7999|7998|7967|7966|6512
1755874800000|2025-08-22 15:00:00|7978.9|7977.9|7964.8|7962.8|7982.1|7981.1|7964.5|7962.5|7451
1755878400000|2025-08-22 16:00:00|7965|7963|7965.8|7963.8|7973.9|7971.9|7963.1|7961.1|392
1755882000000|2025-08-22 17:00:00|7965.6|7963.6|7970.9|7968.9|7974.7|7972.7|7965.5|7963.5|244
1755885600000|2025-08-22 18:00:00|7971.9|7969.9|7974.6|7972.6|7976.7|7974.7|7966.3|7964.3|233
1755889200000|2025-08-22 19:00:00|7974.8|7972.8|7977.5|7975.5|7978.4|7976.4|7971|7969|387
1755892800000|2025-08-22 20:00:00|7978.9|7974.9|7978.8|7974.8|7982.1|7978.1|7974.5|7970.5|0
1756072800000|2025-08-24 22:00:00|7979.3|7975.3|7977.5|7973.5|7981.7|7977.7|7973.1|7969.1|0
1756076400000|2025-08-24 23:00:00|7977.6|7973.6|7977.4|7973.4|7981|7977|7974.9|7970.9|0
1756080000000|2025-08-25 00:00:00|7977.7|7973.7|7968.8|7965.8|7982.1|7978.6|7967.3|7964.3|0
1756083600000|2025-08-25 01:00:00|7970.2|7967.2|7956.6|7953.6|7970.2|7967.2|7955.8|7952.8|0
1756087200000|2025-08-25 02:00:00|7957.3|7954.3|7957.3|7954.3|7962.4|7959.4|7955.2|7952.2|0
1756090800000|2025-08-25 03:00:00|7956.6|7953.6|7960.5|7957.5|7962.6|7959.6|7955.2|7952.2|0
1756094400000|2025-08-25 04:00:00|7959.8|7956.8|7960|7957|7962.7|7959.7|7958.3|7955.3|0
1756098000000|2025-08-25 05:00:00|7959.3|7956.3|7967.3|7964.3|7967.3|7964.3|7955.7|7952.7|0
1756101600000|2025-08-25 06:00:00|7967.8|7963.8|7946.9|7944.9|7971.8|7969.8|7938.5|7936.5|799
1756105200000|2025-08-25 07:00:00|7946|7945|7929.2|7928.2|7948.7|7947.7|7922.7|7921.7|3230
1756108800000|2025-08-25 08:00:00|7929|7928|7925.1|7924.1|7929.5|7928.5|7910.5|7909.5|1927
1756112400000|2025-08-25 09:00:00|7924.3|7923.3|7921.3|7920.3|7927.5|7926.5|7916.8|7915.8|1213
1756116000000|2025-08-25 10:00:00|7921.1|7920.1|7922.3|7921.3|7929|7928|7917.3|7916.3|1008
1756119600000|2025-08-25 11:00:00|7922.5|7921.5|7918.2|7917.2|7928.9|7927.9|7914.9|7913.9|1188
1756123200000|2025-08-25 12:00:00|7918|7917|7926|7925|7928.3|7927.3|7909.4|7908.4|2013
1756126800000|2025-08-25 13:00:00|7925.7|7924.7|7941.1|7940.1|7941.4|7940.4|7925.7|7924.7|1824
1756130400000|2025-08-25 14:00:00|7940.9|7939.9|7877.6|7876.6|7943.7|7942.7|7874.2|7873.2|5290
1756134000000|2025-08-25 15:00:00|7877.8|7876.8|7837.5|7835.5|7879.1|7878.1|7820.8|7818.8|14789
1756137600000|2025-08-25 16:00:00|7837.3|7835.3|7836.1|7834.1|7840.8|7838.8|7829.7|7827.7|2029
1756141200000|2025-08-25 17:00:00|7836.2|7834.2|7832.2|7830.2|7840|7838|7824.5|7822.5|844
1756144800000|2025-08-25 18:00:00|7832.7|7830.7|7826.7|7824.7|7834.2|7832.2|7825.7|7823.7|552
1756148400000|2025-08-25 19:00:00|7826.9|7824.9|7821.7|7819.7|7827.3|7825.3|7817.2|7815.2|975
1756152000000|2025-08-25 20:00:00|7821.6|7817.6|7826.8|7822.8|7829.3|7825.3|7820.7|7816.7|0
1756155600000|2025-08-25 21:00:00|7826.7|7822.7|7826.8|7822.8|7827.5|7823.5|7825.8|7821.8|0
1756159200000|2025-08-25 22:00:00|7827.1|7823.1|7830.4|7826.4|7832|7828|7826.5|7822.5|0
1756162800000|2025-08-25 23:00:00|7830.5|7826.5|7828.5|7824.5|7831.9|7827.9|7826.3|7822.3|0
1756166400000|2025-08-26 00:00:00|7828.2|7824.2|7790.7|7787.7|7829.8|7825.8|7766.8|7763.8|0
1756170000000|2025-08-26 01:00:00|7789.3|7786.3|7787.1|7784.1|7803.8|7800.8|7784.2|7781.2|0
1756173600000|2025-08-26 02:00:00|7787.8|7784.8|7794.8|7791.8|7800.6|7797.6|7784.4|7781.4|0
1756177200000|2025-08-26 03:00:00|7796.2|7793.2|7790|7787|7796.2|7793.2|7784.1|7781.1|0
1756180800000|2025-08-26 04:00:00|7790.7|7787.7|7784.6|7781.6|7792.9|7789.9|7774.6|7771.6|0
1756184400000|2025-08-26 05:00:00|7786|7783|7802.6|7799.6|7802.6|7799.6|7786|7783|0
1756188000000|2025-08-26 06:00:00|7804|7801|7731.8|7729.8|7812.2|7810.2|7721.8|7719.8|4168
1756191600000|2025-08-26 07:00:00|7730.8|7728.3|7682|7681|7735.7|7734.7|7668.7|7667.7|19796
1756195200000|2025-08-26 08:00:00|7681.8|7680.8|7705|7704|7711.5|7710.5|7666.3|7665.3|8580
1756198800000|2025-08-26 09:00:00|7704.8|7703.8|7717.9|7716.9|7724.4|7723.4|7697.8|7696.8|4334
1756202400000|2025-08-26 10:00:00|7718.3|7717.3|7727.5|7726.5|7733.3|7732.3|7712.1|7711.1|2891
1756206000000|2025-08-26 11:00:00|7728.4|7727.4|7715.1|7714.1|7736.5|7735.5|7710.5|7709.5|2484
1756209600000|2025-08-26 12:00:00|7715.2|7714.2|7737.8|7736.8|7750.4|7749.4|7714.5|7713.5|3737
1756213200000|2025-08-26 13:00:00|7738.6|7737.6|7728.1|7727.1|7739.6|7738.6|7717.9|7716.9|4614
1756216800000|2025-08-26 14:00:00|7728.2|7727.2|7725.8|7724.8|7740.6|7739.6|7721.2|7720.2|5138
1756220400000|2025-08-26 15:00:00|7725.6|7724.6|7714.6|7712.6|7734.2|7733.2|7702.6|7700.6|14182
1756224000000|2025-08-26 16:00:00|7715.1|7713.1|7712.4|7710.4|7719.9|7717.9|7707.2|7705.2|974
1756227600000|2025-08-26 17:00:00|7712.2|7710.2|7719|7717|7719.8|7717.8|7709.2|7707.2|613
1756231200000|2025-08-26 18:00:00|7719.3|7717.3|7730.3|7728.3|7732.1|7730.1|7718.3|7716.3|825
1756234800000|2025-08-26 19:00:00|7730.1|7728.1|7736.2|7734.2|7740.3|7738.3|7728.7|7726.7|794
1756238400000|2025-08-26 20:00:00|7735.7|7731.7|7740.9|7736.9|7741.4|7737.4|7733|7729|0
1756242000000|2025-08-26 21:00:00|7741|7737|7741.1|7737.1|7741.5|7737.5|7740.1|7736.1|0
1756245600000|2025-08-26 22:00:00|7740.8|7736.8|7740.3|7736.3|7742.8|7738.8|7739.1|7735.1|0
1756249200000|2025-08-26 23:00:00|7740.2|7736.2|7738.7|7734.7|7741.9|7737.9|7738.7|7734.7|0
1756252800000|2025-08-27 00:00:00|7738.8|7734.8|7736.9|7733.9|7739.2|7735.7|7734.5|7731.5|0
1756256400000|2025-08-27 01:00:00|7738.3|7735.3|7744.1|7741.1|7744.2|7741.2|7736.9|7733.9|0
1756260000000|2025-08-27 02:00:00|7744.2|7741.2|7744.3|7741.3|7748.4|7745.4|7742|7739|0
1756263600000|2025-08-27 03:00:00|7745.7|7742.7|7746.8|7743.8|7749.6|7746.6|7745.3|7742.3|0
1756267200000|2025-08-27 04:00:00|7746.7|7743.7|7746.6|7743.6|7749.4|7746.4|7744|7741|0
1756270800000|2025-08-27 05:00:00|7745.2|7742.2|7733.9|7730.9|7745.2|7742.2|7732.5|7729.5|0
1756274400000|2025-08-27 06:00:00|7734.4|7730.4|7719|7717|7736.1|7734.1|7717|7715|949
1756278000000|2025-08-27 07:00:00|7718.1|7717.1|7745|7744|7748.8|7747.8|7713.1|7712.1|5632
1756281600000|2025-08-27 08:00:00|7745.4|7744.4|7723.3|7722.3|7752.6|7751.6|7703.2|7702.2|5420
1756285200000|2025-08-27 09:00:00|7722.6|7721.6|7739|7738|7745.9|7744.9|7722.1|7721.1|4220
1756288800000|2025-08-27 10:00:00|7739.4|7738.4|7743.2|7742.2|7750.8|7749.8|7735.3|7734.3|1750
1756292400000|2025-08-27 11:00:00|7742.6|7741.6|7747.4|7746.4|7750.4|7749.4|7739.5|7738.5|1885
1756296000000|2025-08-27 12:00:00|7746.9|7745.9|7743.9|7742.9|7765.6|7764.6|7737.1|7736.1|2857
1756299600000|2025-08-27 13:00:00|7743.6|7742.6|7757.1|7756.1|7762.6|7761.6|7737.1|7736.1|4511
1756303200000|2025-08-27 14:00:00|7757.5|7756.5|7734.9|7733.9|7760.4|7759.4|7721.2|7720.2|4402
1756306800000|2025-08-27 15:00:00|7735.1|7734.1|7746.1|7744.1|7756.1|7755.1|7734.6|7733.6|8243
1756310400000|2025-08-27 16:00:00|7746.3|7744.3|7745.2|7743.2|7748.1|7746.1|7734.4|7732.4|942
1756314000000|2025-08-27 17:00:00|7745|7743|7749.4|7747.4|7750.1|7748.1|7739.6|7737.6|355
1756317600000|2025-08-27 18:00:00|7749.9|7747.9|7752.1|7750.1|7754.5|7752.5|7746.1|7744.1|217
1756321200000|2025-08-27 19:00:00|7751.8|7749.8|7750.6|7748.6|7759.4|7757.4|7747.9|7745.9|809
1756324800000|2025-08-27 20:00:00|7749.2|7745.2|7746.4|7742.4|7755.4|7751.4|7730.7|7726.7|0
1756328400000|2025-08-27 21:00:00|7746.3|7742.3|7746.2|7742.2|7748.4|7744.4|7745.7|7741.7|0
1756332000000|2025-08-27 22:00:00|7746.4|7742.4|7741.8|7737.8|7746.4|7742.4|7739.7|7735.7|0
1756335600000|2025-08-27 23:00:00|7741.9|7737.9|7742.9|7738.9|7743.1|7739.1|7740.7|7736.7|0
1756339200000|2025-08-28 00:00:00|7742.8|7738.8|7752.9|7749.9|7755.1|7752.1|7731.8|7728.8|0
1756342800000|2025-08-28 01:00:00|7750.8|7747.8|7757.8|7754.8|7758.8|7755.8|7749.2|7746.2|0
1756346400000|2025-08-28 02:00:00|7757.2|7754.2|7756.5|7753.5|7758.8|7755.8|7756.5|7753.5|0
1756350000000|2025-08-28 03:00:00|7756.6|7753.6|7760.9|7757.9|7761|7758|7756.5|7753.5|0
1756353600000|2025-08-28 04:00:00|7761.4|7758.4|7755.7|7752.7|7761.4|7758.4|7754.6|7751.6|0
1756357200000|2025-08-28 05:00:00|7754.6|7751.6|7749.4|7746.4|7756.9|7753.9|7748|7745|0
1756360800000|2025-08-28 06:00:00|7748|7745|7771.8|7769.8|7783.6|7781.6|7743|7741|1021
1756364400000|2025-08-28 07:00:00|7771.6|7770.6|7825.2|7824.2|7826.2|7825.2|7769.3|7768.3|7044
1756368000000|2025-08-28 08:00:00|7824.5|7823.5|7802.4|7801.4|7833.5|7832.5|7797.4|7796.4|4513
1756371600000|2025-08-28 09:00:00|7802.3|7801.3|7778.7|7777.7|7803.9|7802.9|7772.9|7771.9|2623
1756375200000|2025-08-28 10:00:00|7778|7777|7748.8|7747.8|7778|7777|7746.1|7745.1|2185
1756378800000|2025-08-28 11:00:00|7750.3|7749.3|7767.1|7766.1|7767.6|7766.6|7734.8|7733.8|2206
1756382400000|2025-08-28 12:00:00|7767.6|7766.6|7785|7784|7785.4|7784.4|7765.7|7764.7|1782
1756386000000|2025-08-28 13:00:00|7785.2|7784.2|7775|7774|7793.2|7792.2|7768.1|7767.1|3290
1756389600000|2025-08-28 14:00:00|7774.5|7773.5|7766.3|7765.3|7785.2|7784.2|7763.8|7762.8|3311
1756393200000|2025-08-28 15:00:00|7766.5|7765.5|7775.9|7773.9|7777.2|7775.2|7759.8|7758.2|5243
1756396800000|2025-08-28 16:00:00|7776.2|7774.2|7772.5|7770.5|7780.8|7778.8|7772|7770|421
1756400400000|2025-08-28 17:00:00|7772.8|7770.8|7772.3|7770.3|7774.9|7772.9|7765|7763|480
1756404000000|2025-08-28 18:00:00|7771.8|7769.8|7768.6|7766.6|7773.8|7771.8|7768.3|7766.3|356
1756407600000|2025-08-28 19:00:00|7768.8|7766.8|7768.4|7766.4|7773.3|7771.3|7765.7|7763.7|798
1756411200000|2025-08-28 20:00:00|7768.7|7764.7|7768.5|7764.5|7771|7767|7765|7761|0
1756414800000|2025-08-28 21:00:00|7768.6|7764.6|7767.9|7763.9|7770.1|7766.1|7767.2|7763.2|0
1756418400000|2025-08-28 22:00:00|7768.5|7764.5|7764.4|7760.4|7769.2|7765.2|7762.9|7758.9|0
1756422000000|2025-08-28 23:00:00|7764.5|7760.5|7765.7|7761.7|7766.4|7762.4|7763.2|7759.2|0
1756425600000|2025-08-29 00:00:00|7765.4|7761.4|7767.3|7764.3|7772.9|7769.9|7763.1|7760.1|0
1756429200000|2025-08-29 01:00:00|7768.7|7765.7|7750.4|7747.4|7768.7|7765.7|7743.4|7740.4|0
1756432800000|2025-08-29 02:00:00|7749|7746|7753.2|7750.2|7753.9|7750.9|7748.9|7745.9|0
1756436400000|2025-08-29 03:00:00|7753.9|7750.9|7757.4|7754.4|7764.5|7761.5|7753.2|7750.2|0
1756440000000|2025-08-29 04:00:00|7757.5|7754.5|7757.2|7754.2|7758.9|7755.9|7754.6|7751.6|0
1756443600000|2025-08-29 05:00:00|7757.3|7754.3|7759.2|7756.2|7764.8|7761.8|7747.7|7744.7|0
1756447200000|2025-08-29 06:00:00|7760.6|7757.6|7741.4|7739.4|7768.6|7766.6|7739.4|7737.4|754
1756450800000|2025-08-29 07:00:00|7741.1|7740.1|7717.3|7716.3|7765.2|7764.2|7716.6|7715.6|4986
1756454400000|2025-08-29 08:00:00|7717.8|7716.8|7711.2|7710.2|7727.2|7726.2|7702.2|7701.2|2907
1756458000000|2025-08-29 09:00:00|7710.9|7709.9|7738|7737|7741.4|7740.4|7708.8|7707.8|2454
1756461600000|2025-08-29 10:00:00|7738.3|7737.3|7729.7|7728.7|7740|7739|7719.3|7718.3|1544
1756465200000|2025-08-29 11:00:00|7731.2|7730.2|7742.6|7741.6|7746.9|7745.9|7727.2|7726.2|1129
1756468800000|2025-08-29 12:00:00|7742.4|7741.4|7741.4|7740.4|7743.4|7742.4|7728.7|7727.7|1641
1756472400000|2025-08-29 13:00:00|7741.2|7740.2|7734.6|7733.6|7750.2|7749.2|7733.2|7732.2|2843
1756476000000|2025-08-29 14:00:00|7734.7|7733.7|7712|7711|7742.7|7741.7|7710|7709|4186
1756479600000|2025-08-29 15:00:00|7711.8|7710.8|7708.5|7706.5|7719.2|7718.2|7697.4|7695.4|7837
1756483200000|2025-08-29 16:00:00|7708.3|7706.3|7717.7|7715.7|7722.1|7720.1|7708.3|7706.3|758
1756486800000|2025-08-29 17:00:00|7717.5|7715.5|7720.7|7718.7|7724.5|7722.5|7713.9|7711.9|409
1756490400000|2025-08-29 18:00:00|7720.9|7718.9|7713.9|7711.9|7722.7|7720.7|7712.8|7710.8|186
1756494000000|2025-08-29 19:00:00|7713.7|7711.7|7711.9|7709.9|7721.4|7719.4|7709.1|7707.1|925
1756497600000|2025-08-29 20:00:00|7712.1|7708.1|7714.6|7710.6|7719.4|7715.4|7710.8|7706.8|0
1756677600000|2025-08-31 22:00:00|7717|7713|7730.2|7726.2|7730.2|7726.2|7715.7|7711.7|0
1756681200000|2025-08-31 23:00:00|7730.1|7726.1|7730|7726|7731.4|7727.4|7728.1|7724.1|0
1756684800000|2025-09-01 00:00:00|7729.7|7725.7|7736.8|7733.8|7743.1|7739.1|7727.9|7723.9|0
1756688400000|2025-09-01 01:00:00|7735.4|7732.4|7725.5|7722.5|7736.8|7733.8|7722.7|7719.7|0
1756692000000|2025-09-01 02:00:00|7724.1|7721.1|7718.8|7715.8|7724.1|7721.1|7713.9|7710.9|0
1756695600000|2025-09-01 03:00:00|7718.1|7715.1|7715.4|7712.4|7721.1|7718.1|7713.8|7710.8|0
1756699200000|2025-09-01 04:00:00|7714.7|7711.7|7717.2|7714.2|7720|7717|7714.2|7711.2|0
1756702800000|2025-09-01 05:00:00|7716.5|7713.5|7720.6|7717.6|7729.1|7726.1|7710.8|7707.8|0
1756706400000|2025-09-01 06:00:00|7719.2|7716.2|7723.6|7721.6|7746.9|7744.9|7716.5|7714.5|1109
1756710000000|2025-09-01 07:00:00|7722.8|7721.8|7725.8|7724.8|7743.1|7742.1|7720.4|7719.4|4112
1756713600000|2025-09-01 08:00:00|7726.6|7725.6|7739.1|7738.1|7744.5|7743.5|7722.2|7721.2|2297
1756717200000|2025-09-01 09:00:00|7738.7|7737.7|7720.6|7719.6|7738.7|7737.7|7714.2|7713.2|1806
1756720800000|2025-09-01 10:00:00|7720|7719|7708.8|7707.8|7727.3|7726.3|7702.7|7701.7|1097
1756724400000|2025-09-01 11:00:00|7708.2|7707.2|7705.3|7704.3|7714.9|7713.9|7703.6|7702.6|1362
1756728000000|2025-09-01 12:00:00|7704.6|7703.6|7711.1|7710.1|7711.4|7710.4|7696.8|7695.8|1615
1756731600000|2025-09-01 13:00:00|7711.4|7710.4|7712.7|7711.7|7717.6|7716.6|7703.5|7702.5|1663
1756735200000|2025-09-01 14:00:00|7713|7712|7702.1|7701.1|7716.3|7715.3|7699.2|7698.2|1343
1756738800000|2025-09-01 15:00:00|7701.9|7700.9|7706.1|7704.1|7711.2|7709.2|7700.3|7699.3|2870
1756742400000|2025-09-01 16:00:00|7706.3|7704.3|7704.9|7702.9|7708.9|7706.9|7703.7|7701.7|218
1756746000000|2025-09-01 17:00:00|7704.7|7702.7|7708.1|7706.1|7709.3|7707.3|7702.4|7700.4|132
1756749600000|2025-09-01 18:00:00|7708.3|7706.3|7709.1|7707.1|7709.7|7707.7|7706.9|7704.9|26
1756753200000|2025-09-01 19:00:00|7709.3|7707.3|7711.4|7709.4|7711.8|7709.8|7707.4|7705.4|84
1756764000000|2025-09-01 22:00:00|7709.5|7705.5|7699.5|7695.5|7709.7|7705.7|7699.4|7695.4|0
1756767600000|2025-09-01 23:00:00|7699.8|7695.8|7696.2|7692.2|7700.5|7696.5|7691.8|7687.8|0
1756771200000|2025-09-02 00:00:00|7696.5|7692.5|7720.3|7717.3|7720.4|7717.4|7695|7691|0
1756774800000|2025-09-02 01:00:00|7721|7718|7718.5|7715.5|7724.6|7721.6|7716.2|7713.2|0
1756778400000|2025-09-02 02:00:00|7719.2|7716.2|7704.7|7701.7|7722.7|7719.7|7704.6|7701.6|0
1756782000000|2025-09-02 03:00:00|7704.8|7701.8|7702.1|7699.1|7704.8|7701.8|7689.6|7686.6|0
1756785600000|2025-09-02 04:00:00|7700.7|7697.7|7699.6|7696.6|7703.6|7700.6|7694.3|7691.3|0
1756789200000|2025-09-02 05:00:00|7698.2|7695.2|7685.9|7682.9|7699.6|7696.6|7684|7681|0
1756792800000|2025-09-02 06:00:00|7687.3|7684.3|7720.8|7718.8|7721.1|7719.1|7683.6|7679.6|1154
1756796400000|2025-09-02 07:00:00|7722.3|7719.8|7696.6|7695.6|7739.3|7738.3|7685.7|7684.7|5297
1756800000000|2025-09-02 08:00:00|7696.1|7695.1|7715.5|7714.5|7724.9|7723.9|7692.7|7691.7|3201
1756803600000|2025-09-02 09:00:00|7715.8|7714.8|7714|7713|7716.4|7715.4|7697.4|7696.4|2185
1756807200000|2025-09-02 10:00:00|7714.1|7713.1|7702|7701|7720.2|7719.2|7692.6|7691.6|1770
1756810800000|2025-09-02 11:00:00|7701.4|7700.4|7685.5|7684.5|7702.7|7701.7|7681.4|7680.4|2156
1756814400000|2025-09-02 12:00:00|7684.8|7683.8|7661|7660|7687.5|7686.5|7651.2|7650.2|4550
1756818000000|2025-09-02 13:00:00|7660.9|7659.9|7678.1|7677.1|7678.1|7677.1|7651.3|7650.3|3526
1756821600000|2025-09-02 14:00:00|7677.8|7676.8|7662|7661|7688.6|7687.6|7660.7|7659.7|3718
1756825200000|2025-09-02 15:00:00|7662.2|7661.2|7652.8|7650.8|7664.5|7663.5|7646.6|7644.6|7768
1756828800000|2025-09-02 16:00:00|7652.9|7650.9|7673|7671|7673|7671|7652.9|7650.9|1064
1756832400000|2025-09-02 17:00:00|7672.8|7670.8|7684.7|7682.7|7690|7688|7669.1|7667.1|747
1756836000000|2025-09-02 18:00:00|7684.5|7682.5|7684.4|7682.4|7688.4|7686.4|7676.2|7674.2|464
1756839600000|2025-09-02 19:00:00|7684.7|7682.7|7699.2|7697.2|7702.2|7700.2|7684.3|7682.3|821
1756843200000|2025-09-02 20:00:00|7701.9|7697.9|7724.4|7720.4|7724.8|7720.8|7701.5|7697.5|0
1756846800000|2025-09-02 21:00:00|7724.2|7720.2|7724.2|7720.2|7725.6|7721.6|7723.3|7719.3|0
1756850400000|2025-09-02 22:00:00|7724|7720|7702.3|7698.3|7724.3|7720.3|7701|7697|0
1756854000000|2025-09-02 23:00:00|7702.1|7698.1|7700.2|7696.2|7703.1|7699.1|7698.7|7694.7|0
1756857600000|2025-09-03 00:00:00|7699.6|7695.6|7709.3|7706.3|7710.6|7707.6|7698.1|7694.1|0
1756861200000|2025-09-03 01:00:00|7708.6|7705.6|7705.8|7702.8|7709.3|7706.3|7700.7|7697.7|0
1756864800000|2025-09-03 02:00:00|7706.5|7703.5|7698.1|7695.1|7706.6|7703.6|7696.6|7693.6|0
1756868400000|2025-09-03 03:00:00|7696.7|7693.7|7685.3|7682.3|7699.5|7696.5|7679.6|7676.6|0
1756872000000|2025-09-03 04:00:00|7683.9|7680.9|7681.4|7678.4|7686.7|7683.7|7679.9|7676.9|0
1756875600000|2025-09-03 05:00:00|7680|7677|7680.5|7677.5|7686.4|7683.4|7675.4|7672.4|0
1756879200000|2025-09-03 06:00:00|7679.1|7676.1|7698.4|7696.4|7699.7|7697.7|7676.6|7674.6|815
1756882800000|2025-09-03 07:00:00|7699.1|7697.4|7692.7|7691.7|7711.4|7710.4|7671.6|7670.6|4653
1756886400000|2025-09-03 08:00:00|7692.4|7691.4|7730.1|7729.1|7736.9|7735.9|7687.5|7686.5|3267
1756890000000|2025-09-03 09:00:00|7730.5|7729.5|7727.8|7726.8|7732.6|7731.6|7718.2|7717.2|2654
1756893600000|2025-09-03 10:00:00|7727.3|7726.3|7723.9|7722.9|7735.9|7734.9|7723.7|7722.7|1579
1756897200000|2025-09-03 11:00:00|7723.6|7722.6|7721.2|7720.2|7728.4|7727.4|7718.1|7717.1|2438
1756900800000|2025-09-03 12:00:00|7721.7|7720.7|7710.5|7709.5|7730.8|7729.8|7709.5|7708.5|2078
1756904400000|2025-09-03 13:00:00|7711.1|7710.1|7709.6|7708.6|7720.4|7719.4|7704.6|7703.6|2570
1756908000000|2025-09-03 14:00:00|7709.4|7708.4|7717.8|7716.8|7724.5|7723.5|7702.9|7701.9|2513
1756911600000|2025-09-03 15:00:00|7718.3|7717.3|7714|7712|7729.1|7727.7|7711.5|7709.5|5396
1756915200000|2025-09-03 16:00:00|7713.7|7711.7|7713.9|7711.9|7719.5|7717.5|7709.1|7707.1|703
1756918800000|2025-09-03 17:00:00|7714.2|7712.2|7708.6|7706.6|7722.2|7720.2|7707.2|7705.2|602
1756922400000|2025-09-03 18:00:00|7708.8|7706.8|7711.4|7709.4|7715.6|7713.6|7707.3|7705.3|472
1756926000000|2025-09-03 19:00:00|7711.1|7709.1|7724.5|7722.5|7725.5|7723.5|7707.1|7705.1|992
1756929600000|2025-09-03 20:00:00|7726.9|7722.9|7730.8|7726.8|7732.5|7728.5|7726.9|7722.9|0
1756933200000|2025-09-03 21:00:00|7730.5|7726.5|7731.2|7727.2|7731.3|7727.3|7730.1|7726.1|0
1756936800000|2025-09-03 22:00:00|7731.1|7727.1|7725.4|7721.4|7731.2|7727.2|7725.4|7721.4|0
1756940400000|2025-09-03 23:00:00|7725.6|7721.6|7726.2|7722.2|7730|7726|7725.1|7721.1|0
1756944000000|2025-09-04 00:00:00|7725.9|7721.9|7738.3|7735.3|7739.9|7736.9|7724.8|7720.8|0
1756947600000|2025-09-04 01:00:00|7737.6|7734.6|7725.1|7722.1|7738.3|7735.3|7722.2|7719.2|0
1756951200000|2025-09-04 02:00:00|7724.4|7721.4|7719.6|7716.6|7730.8|7727.8|7718.2|7715.2|0
1756954800000|2025-09-04 03:00:00|7718.9|7715.9|7723.1|7720.1|7723.8|7720.8|7716.8|7713.8|0
1756958400000|2025-09-04 04:00:00|7723.8|7720.8|7734.7|7731.7|7735.1|7732.1|7723.1|7720.1|0
1756962000000|2025-09-04 05:00:00|7733.3|7730.3|7726.6|7723.6|7736.4|7733.4|7719.4|7716.4|0
1756965600000|2025-09-04 06:00:00|7725.2|7722.2|7692.2|7690.2|7743.7|7741.7|7688.2|7686.2|1840
1756969200000|2025-09-04 07:00:00|7691.2|7680.7|7714.8|7713.8|7720|7719|7679.7|7678.7|8162
1756972800000|2025-09-04 08:00:00|7715|7714|7691.7|7690.7|7717.2|7716.2|7681.4|7680.4|3391
1756976400000|2025-09-04 09:00:00|7691.8|7690.8|7687.7|7686.7|7705.7|7704.7|7677.4|7676.4|2376
1756980000000|2025-09-04 10:00:00|7687.9|7686.9|7704|7703|7726.7|7725.7|7684.7|7683.7|4313
1756983600000|2025-09-04 11:00:00|7703.9|7702.9|7715.9|7714.9|7728.2|7727.2|7703.3|7702.3|2151
1756987200000|2025-09-04 12:00:00|7715.7|7714.7|7699.2|7698.2|7724.4|7723.4|7690.5|7689.5|2297
1756990800000|2025-09-04 13:00:00|7698.4|7697.4|7710.6|7709.6|7715.2|7714.2|7692.5|7691.5|2959
1756994400000|2025-09-04 14:00:00|7710.4|7709.4|7707.4|7706.4|7712.2|7711.2|7687|7686|2808
1756998000000|2025-09-04 15:00:00|7707.9|7706.9|7700.3|7698.3|7712|7711|7697|7695|5800
1757001600000|2025-09-04 16:00:00|7700.1|7698.1|7704|7702|7708.1|7706.1|7698.5|7696.5|332
1757005200000|2025-09-04 17:00:00|7703.8|7701.8|7710.7|7708.7|7713.2|7711.2|7703.5|7701.5|220
1757008800000|2025-09-04 18:00:00|7711.2|7709.2|7713.4|7711.4|7716.5|7714.5|7706.8|7704.8|384
1757012400000|2025-09-04 19:00:00|7713.2|7711.2|7720.9|7718.9|7721.5|7719.5|7712.1|7710.1|737
1757016000000|2025-09-04 20:00:00|7721.6|7717.6|7723.3|7719.3|7727.9|7723.9|7719.2|7715.2|0
1757019600000|2025-09-04 21:00:00|7723.5|7719.5|7726.9|7722.9|7727.5|7723.5|7723.3|7719.3|0
1757023200000|2025-09-04 22:00:00|7726.7|7722.7|7726.9|7722.9|7728.4|7724.4|7723.8|7719.8|0
1757026800000|2025-09-04 23:00:00|7726.6|7722.6|7724.8|7720.8|7728|7724|7724.8|7720.8|0
1757030400000|2025-09-05 00:00:00|7725|7721|7727.3|7724.3|7731.7|7728.4|7721.5|7717.5|0
1757034000000|2025-09-05 01:00:00|7727.2|7724.2|7730.1|7727.1|7730.8|7727.8|7723.1|7720.1|0
1757037600000|2025-09-05 02:00:00|7728.7|7725.7|7727.3|7724.3|7730.2|7727.2|7725.9|7722.9|0
1757041200000|2025-09-05 03:00:00|7725.9|7722.9|7728.7|7725.7|7728.7|7725.7|7724.6|7721.6|0
1757044800000|2025-09-05 04:00:00|7729.4|7726.4|7728.6|7725.6|7731.6|7728.6|7727.2|7724.2|0
1757048400000|2025-09-05 05:00:00|7727.2|7724.2|7734.8|7731.8|7741.8|7738.8|7726.9|7723.9|0
1757052000000|2025-09-05 06:00:00|7736.2|7733.2|7724.4|7722.4|7736.8|7734.8|7721.6|7719.6|1034
1757055600000|2025-09-05 07:00:00|7723.7|7722.7|7722|7721|7733.1|7732.1|7681.5|7680.5|4323
1757059200000|2025-09-05 08:00:00|7722.4|7721.4|7702.8|7701.8|7722.4|7721.4|7700.4|7699.4|2131
1757062800000|2025-09-05 09:00:00|7702.9|7701.9|7708.6|7707.6|7712.2|7711.2|7690.1|7689.1|2951
1757066400000|2025-09-05 10:00:00|7708.8|7707.8|7696.9|7695.9|7712.4|7711.4|7693.4|7692.4|1816
1757070000000|2025-09-05 11:00:00|7698.2|7697.2|7717.6|7716.6|7723.2|7722.2|7697.5|7696.5|1598
1757073600000|2025-09-05 12:00:00|7717.5|7716.5|7713.6|7712.6|7719.3|7718.3|7686.7|7685.7|2803
1757077200000|2025-09-05 13:00:00|7713.7|7712.7|7705|7704|7721.4|7720.4|7697.9|7696.9|3152
1757080800000|2025-09-05 14:00:00|7705.5|7704.5|7652.2|7651.2|7707|7706|7649.6|7648.6|6406
1757084400000|2025-09-05 15:00:00|7652.3|7651.3|7665.7|7663.7|7682.2|7680.2|7649.5|7648.5|8672
1757088000000|2025-09-05 16:00:00|7665.9|7663.9|7672.4|7670.4|7677.5|7675.5|7661.9|7659.9|562
1757091600000|2025-09-05 17:00:00|7672.2|7670.2|7657.1|7655.1|7673.6|7671.6|7650.6|7648.6|649
1757095200000|2025-09-05 18:00:00|7656.1|7654.1|7672.9|7670.9|7673.4|7671.4|7653.6|7651.6|357
1757098800000|2025-09-05 19:00:00|7672.7|7670.7|7677.5|7675.5|7682.7|7680.7|7661.7|7659.7|847
1757102400000|2025-09-05 20:00:00|7679.2|7675.2|7676.5|7672.5|7680.5|7676.5|7674|7670|0
1757282400000|2025-09-07 22:00:00|7669.9|7665.9|7686.7|7682.7|7688.6|7684.6|7667.7|7663.7|0
1757286000000|2025-09-07 23:00:00|7687|7683|7692.8|7688.8|7694|7690|7686.2|7682.2|0
1757289600000|2025-09-08 00:00:00|7692.5|7688.5|7689.4|7686.4|7699.3|7696.3|7688|7685|0
1757293200000|2025-09-08 01:00:00|7690.8|7687.8|7690.8|7687.8|7695|7692|7686.6|7683.6|0
1757296800000|2025-09-08 02:00:00|7692.2|7689.2|7687.8|7684.8|7692.2|7689.2|7680.9|7677.9|0
1757300400000|2025-09-08 03:00:00|7686.4|7683.4|7693.9|7690.9|7694.7|7691.7|7686.4|7683.4|0
1757304000000|2025-09-08 04:00:00|7692.5|7689.5|7682.6|7679.6|7694|7691|7681.3|7678.3|0
1757307600000|2025-09-08 05:00:00|7684|7681|7677.2|7674.2|7688.2|7685.2|7677.2|7674.2|0
1757311200000|2025-09-08 06:00:00|7677.7|7673.7|7707|7705|7721|7719|7677.7|7673.7|1544
1757314800000|2025-09-08 07:00:00|7706.2|7705.2|7688.7|7687.7|7713|7712|7687.3|7686.3|4073
1757318400000|2025-09-08 08:00:00|7689.6|7688.6|7692.2|7691.2|7700.4|7699.4|7681.7|7680.7|2455
1757322000000|2025-09-08 09:00:00|7692.5|7691.5|7707.8|7706.8|7708|7707|7689.1|7688.1|2034
1757325600000|2025-09-08 10:00:00|7707.5|7706.5|7713|7712|7716.3|7715.3|7704|7703|2371
1757329200000|2025-09-08 11:00:00|7712.8|7711.8|7711.7|7710.7|7717.9|7716.9|7700.6|7699.6|1852
1757332800000|2025-09-08 12:00:00|7711.2|7710.2|7719.2|7718.2|7727.6|7726.6|7700.1|7699.1|1970
1757336400000|2025-09-08 13:00:00|7720.1|7719.1|7717.9|7716.9|7732.6|7731.6|7710.3|7709.3|2670
1757340000000|2025-09-08 14:00:00|7718.1|7717.1|7714.6|7713.6|7722.6|7721.6|7710.5|7709.5|2418
1757343600000|2025-09-08 15:00:00|7714.1|7713.1|7726.5|7724.5|7745.8|7744.8|7713.9|7712.9|7885
1757347200000|2025-09-08 16:00:00|7726.2|7724.2|7724.4|7722.4|7728.9|7726.9|7719.7|7717.7|824
1757350800000|2025-09-08 17:00:00|7724.7|7722.7|7721.9|7719.9|7726.7|7724.7|7718.8|7716.8|471
1757354400000|2025-09-08 18:00:00|7722.1|7720.1|7731.6|7729.6|7733.9|7731.9|7720.5|7718.5|535
1757358000000|2025-09-08 19:00:00|7731.3|7729.3|7728.9|7726.9|7731.6|7729.6|7720.3|7718.3|754
1757361600000|2025-09-08 20:00:00|7730|7726|7731.3|7727.3|7733.2|7729.2|7729.2|7725.2|0
1757365200000|2025-09-08 21:00:00|7730.5|7726.5|7733.2|7729.2|7733.8|7729.8|7730.3|7726.3|0
1757368800000|2025-09-08 22:00:00|7732.9|7728.9|7739.3|7735.3|7739.6|7735.6|7732.1|7728.1|0
1757372400000|2025-09-08 23:00:00|7739.6|7735.6|7735.9|7731.9|7740.7|7736.7|7735.3|7731.3|0
1757376000000|2025-09-09 00:00:00|7736|7732|7727.8|7724.8|7737.6|7733.6|7726.4|7723.4|0
1757379600000|2025-09-09 01:00:00|7729.2|7726.2|7724.8|7721.8|7732|7729|7721.2|7718.2|0
1757383200000|2025-09-09 02:00:00|7724.9|7721.9|7727.7|7724.7|7733.4|7730.4|7724.8|7721.8|0
1757386800000|2025-09-09 03:00:00|7727.8|7724.8|7731.1|7728.1|7731.1|7728.1|7727.7|7724.7|0
1757390400000|2025-09-09 04:00:00|7731.8|7728.8|7724.9|7721.9|7731.8|7728.8|7724.9|7721.9|0
1757394000000|2025-09-09 05:00:00|7724.8|7721.8|7723.5|7720.5|7727.3|7724.3|7709.8|7706.8|0
1757397600000|2025-09-09 06:00:00|7722.8|7719.8|7748.4|7746.4|7754.4|7752.4|7717.4|7715.4|959
1757401200000|2025-09-09 07:00:00|7750.9|7747.4|7770.6|7769.6|7791.8|7790.8|7745.8|7744.8|6282
1757404800000|2025-09-09 08:00:00|7771.1|7770.1|7737.5|7736.5|7773.9|7772.9|7732.6|7731.6|3999
1757408400000|2025-09-09 09:00:00|7737.3|7736.3|7747.8|7746.8|7748.8|7747.8|7730|7729|2514
1757412000000|2025-09-09 10:00:00|7748.4|7747.4|7764.8|7763.8|7770.6|7769.6|7748.4|7747.4|1646
1757415600000|2025-09-09 11:00:00|7764.9|7763.9|7756.6|7755.6|7767.2|7766.2|7749.2|7748.2|1392
1757419200000|2025-09-09 12:00:00|7756.7|7755.7|7750.9|7749.9|7771.2|7770.2|7750.9|7749.9|1727
1757422800000|2025-09-09 13:00:00|7751|7750|7753.8|7752.8|7763|7762|7737.5|7736.5|2834
1757426400000|2025-09-09 14:00:00|7753.6|7752.6|7749.4|7748.4|7761.9|7760.9|7742|7741|3046
1757430000000|2025-09-09 15:00:00|7749.7|7748.7|7754.6|7752.6|7758.8|7757.6|7747.1|7746.1|6607
1757433600000|2025-09-09 16:00:00|7754.4|7752.4|7758.6|7756.6|7760.6|7758.6|7751.9|7749.9|504
1757437200000|2025-09-09 17:00:00|7758.4|7756.4|7773.9|7771.9|7774.8|7772.8|7758.4|7756.4|565
1757440800000|2025-09-09 18:00:00|7773.2|7771.2|7777.7|7775.7|7778.3|7776.3|7770|7768|350
1757444400000|2025-09-09 19:00:00|7776.9|7774.9|7777.4|7775.4|7782.4|7780.4|7773.2|7771.2|1097
1757448000000|2025-09-09 20:00:00|7772.6|7770.6|7782.9|7778.9|7794.5|7790.5|7772.6|7770.6|0
1757451600000|2025-09-09 21:00:00|7784.8|7780.8|7785.2|7781.2|7787.8|7783.8|7783|7779|0
1757455200000|2025-09-09 22:00:00|7785.3|7781.3|7784|7780|7788.8|7784.8|7783|7779|0
1757458800000|2025-09-09 23:00:00|7784.2|7780.2|7777.4|7773.4|7784.4|7780.4|7776|7772|0
1757462400000|2025-09-10 00:00:00|7777.1|7773.1|7783.2|7780.2|7785.8|7782.8|7775.1|7771.1|0
1757466000000|2025-09-10 01:00:00|7783.9|7780.9|7782.7|7779.7|7784.5|7781.5|7775.6|7772.6|0
1757469600000|2025-09-10 02:00:00|7783.3|7780.3|7774.5|7771.5|7783.4|7780.4|7774.5|7771.5|0
1757473200000|2025-09-10 03:00:00|7774.6|7771.6|7782.2|7779.2|7782.2|7779.2|7774.5|7771.5|0
1757476800000|2025-09-10 04:00:00|7781.6|7778.6|7773.5|7770.5|7781.6|7778.6|7772.1|7769.1|0
1757480400000|2025-09-10 05:00:00|7773.4|7770.4|7775.9|7772.9|7778.4|7775.4|7772|7769|0
1757484000000|2025-09-10 06:00:00|7776.4|7772.4|7786.7|7784.7|7791.6|7789.6|7767.3|7765.3|1289
1757487600000|2025-09-10 07:00:00|7786.1|7785.1|7821.8|7820.8|7824.3|7823.3|7759.5|7758.5|6177
1757491200000|2025-09-10 08:00:00|7821.3|7820.3|7757.8|7756.8|7822.1|7821.1|7755|7754|4548
1757494800000|2025-09-10 09:00:00|7758|7757|7783.8|7782.8|7785.6|7784.6|7753.3|7752.3|2848
1757498400000|2025-09-10 10:00:00|7783.3|7782.3|7794.2|7793.2|7796.9|7795.9|7775|7774|1616
1757502000000|2025-09-10 11:00:00|7793.7|7792.7|7785.6|7784.6|7797.4|7796.4|7781.5|7780.5|1362
1757505600000|2025-09-10 12:00:00|7785.7|7784.7|7788.3|7787.3|7814.4|7813.4|7776.7|7775.7|2875
1757509200000|2025-09-10 13:00:00|7789.5|7788.5|7769.3|7768.3|7790.8|7789.8|7763|7762|2568
1757512800000|2025-09-10 14:00:00|7769.6|7768.6|7756.2|7755.2|7776.1|7775.1|7753.2|7752.2|3602
1757516400000|2025-09-10 15:00:00|7756.8|7755.8|7761.8|7759.8|7764.7|7762.7|7750.3|7748.8|7193
1757520000000|2025-09-10 16:00:00|7761.6|7759.6|7761.5|7759.5|7768.5|7766.5|7753.4|7751.4|601
1757523600000|2025-09-10 17:00:00|7761.2|7759.2|7757.9|7755.9|7766.1|7764.1|7755|7753|329
1757527200000|2025-09-10 18:00:00|7757.2|7755.2|7762.1|7760.1|7762.8|7760.8|7752.3|7750.3|380
1757530800000|2025-09-10 19:00:00|7761.8|7759.8|7758.6|7756.6|7763.3|7761.3|7750.4|7748.4|910
1757534400000|2025-09-10 20:00:00|7759.4|7755.4|7756.7|7752.7|7761.6|7757.6|7756.2|7752.2|0
1757538000000|2025-09-10 21:00:00|7756.6|7752.6|7757.1|7753.1|7757.7|7753.7|7755.4|7751.4|0
1757541600000|2025-09-10 22:00:00|7757.2|7753.2|7766.1|7762.1|7768.7|7764.7|7756.8|7752.8|0
1757545200000|2025-09-10 23:00:00|7766.4|7762.4|7767.4|7763.4|7769.8|7765.8|7765.1|7761.1|0
1757548800000|2025-09-11 00:00:00|7766.9|7762.9|7768.9|7765.9|7771.5|7768.5|7759.9|7756.9|0
1757552400000|2025-09-11 01:00:00|7768.3|7765.3|7769.9|7766.9|7771.2|7768.2|7763.7|7760.7|0
1757556000000|2025-09-11 02:00:00|7768.6|7765.6|7767.2|7764.2|7771.1|7768.1|7765.9|7762.9|0
1757559600000|2025-09-11 03:00:00|7767.3|7764.3|7767.1|7764.1|7769.8|7766.8|7765.8|7762.8|0
1757563200000|2025-09-11 04:00:00|7765.8|7762.8|7756.2|7753.2|7767.1|7764.1|7753|7750|0
1757566800000|2025-09-11 05:00:00|7756.3|7753.3|7755.6|7752.6|7764.7|7761.7|7753.6|7750.6|0
1757570400000|2025-09-11 06:00:00|7756.1|7752.1|7780.8|7778.8|7780.8|7778.8|7753|7751|473
1757574000000|2025-09-11 07:00:00|7782.1|7779.8|7803.2|7802.2|7804.2|7803.2|7772.1|7771.1|4619
1757577600000|2025-09-11 08:00:00|7803.6|7802.6|7807.3|7806.3|7824.5|7823.5|7798.1|7797.1|3255
1757581200000|2025-09-11 09:00:00|7807.1|7806.1|7812.1|7811.1|7819.9|7818.9|7803.2|7802.2|1462
1757584800000|2025-09-11 10:00:00|7812.4|7811.4|7828.4|7827.4|7832.5|7831.5|7812.4|7811.4|1589
1757588400000|2025-09-11 11:00:00|7828.6|7827.6|7825.2|7824.2|7832.7|7831.7|7822|7821|1044
1757592000000|2025-09-11 12:00:00|7825.1|7824.1|7835|7834|7841.1|7840.1|7808.5|7807.5|4378
1757595600000|2025-09-11 13:00:00|7834.8|7833.8|7847|7846|7850.7|7849.7|7814.2|7813.2|4949
1757599200000|2025-09-11 14:00:00|7846.2|7845.2|7812.2|7811.2|7848.3|7847.3|7800.5|7799.5|4356
1757602800000|2025-09-11 15:00:00|7811.6|7810.6|7833.3|7831.3|7834.8|7832.8|7806.8|7805.8|6889
1757606400000|2025-09-11 16:00:00|7833.5|7831.5|7837.3|7835.3|7838.8|7836.8|7832.2|7830.2|810
1757610000000|2025-09-11 17:00:00|7837.1|7835.1|7841|7839|7842.2|7840.2|7832.7|7830.7|326
1757613600000|2025-09-11 18:00:00|7841.5|7839.5|7841.5|7839.5|7843.5|7841.5|7836.5|7834.5|264
1757617200000|2025-09-11 19:00:00|7841.3|7839.3|7848.6|7846.6|7851.7|7849.7|7840.8|7838.8|500
1757620800000|2025-09-11 20:00:00|7849.4|7845.4|7850|7846|7852.8|7848.8|7849.1|7845.1|1
1757624400000|2025-09-11 21:00:00|7849.9|7845.9|7853.8|7849.8|7854.2|7850.2|7849|7845|0
1757628000000|2025-09-11 22:00:00|7853.7|7849.7|7850.4|7846.4|7853.8|7849.8|7848.7|7844.7|0
1757631600000|2025-09-11 23:00:00|7850.5|7846.5|7851|7847|7852.7|7848.7|7849|7845|0
1757635200000|2025-09-12 00:00:00|7850.7|7846.7|7846.5|7843.5|7851.1|7847.4|7845.3|7842.3|0
1757638800000|2025-09-12 01:00:00|7845.9|7842.9|7835.5|7832.5|7847.1|7844.1|7831.8|7828.8|0
1757642400000|2025-09-12 02:00:00|7834.9|7831.9|7834.2|7831.2|7838|7835|7830.3|7827.3|0
1757646000000|2025-09-12 03:00:00|7835.5|7832.5|7837.8|7834.8|7839.1|7836.1|7830.3|7827.3|0
1757649600000|2025-09-12 04:00:00|7837.2|7834.2|7840.6|7837.6|7844.4|7841.4|7836.5|7833.5|0
1757653200000|2025-09-12 05:00:00|7841.9|7838.9|7847.5|7844.5|7848.9|7845.9|7840.5|7837.5|0
1757656800000|2025-09-12 06:00:00|7848|7844|7829.3|7827.3|7854.4|7852.4|7825.8|7823.8|884
1757660400000|2025-09-12 07:00:00|7828.5|7827.5|7804.6|7803.6|7840.2|7839.2|7803.1|7802.1|4417
1757664000000|2025-09-12 08:00:00|7804.5|7803.5|7789.6|7788.6|7810.5|7809.5|7769.3|7768.3|4649
1757667600000|2025-09-12 09:00:00|7788.7|7787.7|7789|7788|7801.8|7800.8|7783.9|7782.9|2426
1757671200000|2025-09-12 10:00:00|7789.9|7788.9|7791.3|7790.3|7796.5|7795.5|7780.5|7779.5|1923
1757674800000|2025-09-12 11:00:00|7791.1|7790.1|7798.1|7797.1|7798.6|7797.6|7784.7|7783.7|1529
1757678400000|2025-09-12 12:00:00|7797.9|7796.9|7813.5|7812.5|7818.2|7817.2|7792.4|7791.4|2325
1757682000000|2025-09-12 13:00:00|7814.4|7813.4|7839.8|7838.8|7840.5|7839.5|7812.9|7811.9|2393
1757685600000|2025-09-12 14:00:00|7839.7|7838.7|7825.9|7824.9|7843.9|7842.9|7824.9|7823.9|3099
1757689200000|2025-09-12 15:00:00|7826.1|7825.1|7828.2|7826.2|7830|7829|7816.8|7814.8|5733
1757692800000|2025-09-12 16:00:00|7827.9|7825.9|7830|7828|7833.8|7831.8|7825.8|7823.8|463
1757696400000|2025-09-12 17:00:00|7830.3|7828.3|7832.9|7830.9|7835.5|7833.5|7828|7826|350
1757700000000|2025-09-12 18:00:00|7833.7|7831.7|7836.9|7834.9|7840.7|7838.7|7832.7|7830.7|231
1757703600000|2025-09-12 19:00:00|7836.6|7834.6|7831.7|7829.7|7839.2|7837.2|7827.9|7825.9|697
1757707200000|2025-09-12 20:00:00|7833.6|7829.6|7833.6|7829.6|7834.5|7830.5|7830.7|7826.7|0
1757887200000|2025-09-14 22:00:00|7825.6|7821.6|7823.9|7819.9|7827.4|7823.4|7821.3|7817.3|0
1757890800000|2025-09-14 23:00:00|7823.7|7819.7|7823.1|7819.1|7825.1|7821.1|7821.6|7817.6|0
1757894400000|2025-09-15 00:00:00|7823.4|7819.4|7813.3|7810.3|7824.9|7821.9|7811.3|7808.3|0
1757898000000|2025-09-15 01:00:00|7813.9|7810.9|7820.3|7817.3|7820.9|7817.9|7813.9|7810.9|0
1757901600000|2025-09-15 02:00:00|7820.2|7817.2|7820.5|7817.5|7823|7820|7818.6|7815.6|0
1757905200000|2025-09-15 03:00:00|7819.2|7816.2|7825.6|7822.6|7830.6|7827.6|7819.2|7816.2|0
1757908800000|2025-09-15 04:00:00|7825.5|7822.5|7830.8|7827.8|7832.1|7829.1|7825.5|7822.5|0
1757912400000|2025-09-15 05:00:00|7830.9|7827.9|7831.7|7828.7|7832.3|7829.3|7827.2|7824.2|0
1757916000000|2025-09-15 06:00:00|7832.3|7829.3|7854.6|7852.6|7859.9|7857.9|7832.3|7828.8|1364
1757919600000|2025-09-15 07:00:00|7854.5|7853.5|7909.5|7908.5|7909.5|7908.5|7842.8|7841.8|10187
1757923200000|2025-09-15 08:00:00|7908.7|7907.7|7908.1|7907.1|7928.8|7927.8|7897.6|7896.6|10758
1757926800000|2025-09-15 09:00:00|7908.9|7907.9|7898.9|7897.9|7912.4|7911.4|7895.6|7894.6|8938
1757930400000|2025-09-15 10:00:00|7898.8|7897.8|7914.4|7913.4|7916.9|7915.9|7898.8|7897.8|4677
1757934000000|2025-09-15 11:00:00|7915|7914|7930.7|7929.7|7931.9|7930.9|7911|7910|3658
1757937600000|2025-09-15 12:00:00|7930.6|7929.6|7919.4|7918.4|7936.9|7935.9|7918.9|7917.9|5264
1757941200000|2025-09-15 13:00:00|7919.3|7918.3|7893.5|7892.5|7920.9|7919.9|7887.7|7886.7|4784
1757944800000|2025-09-15 14:00:00|7893.4|7892.4|7903|7902|7913.5|7912.5|7883.9|7882.9|4504
1757948400000|2025-09-15 15:00:00|7902.7|7901.7|7894.1|7892.1|7908.7|7907.7|7887.4|7885.4|14497
1757952000000|2025-09-15 16:00:00|7894.3|7892.3|7891.7|7889.7|7896.1|7894.1|7889.7|7887.7|3373
1757955600000|2025-09-15 17:00:00|7891.5|7889.5|7896.4|7894.4|7899.6|7897.6|7884.8|7882.8|318
1757959200000|2025-09-15 18:00:00|7897.1|7895.1|7891.7|7889.7|7897.4|7895.4|7886.9|7884.9|239
1757962800000|2025-09-15 19:00:00|7891.5|7889.5|7898.8|7896.8|7899|7897|7888.5|7886.5|612
1757966400000|2025-09-15 20:00:00|7898.5|7896.5|7894.6|7890.6|7899.3|7896.5|7893.8|7889.8|12113
1757970000000|2025-09-15 21:00:00|7895|7891|7893.9|7889.9|7895.1|7891.1|7893.8|7889.8|0
1757973600000|2025-09-15 22:00:00|7894|7890|7892.8|7888.8|7896.4|7892.4|7891.6|7887.6|0
1757977200000|2025-09-15 23:00:00|7892.9|7888.9|7897.9|7893.9|7898.5|7894.5|7892.5|7888.5|0
1757980800000|2025-09-16 00:00:00|7897.8|7893.8|7886.6|7883.6|7897.8|7893.8|7883.8|7880.8|0
1757984400000|2025-09-16 01:00:00|7885.3|7882.3|7893|7890|7896.8|7893.8|7884|7881|0
1757988000000|2025-09-16 02:00:00|7892.3|7889.3|7895|7892|7898.3|7895.3|7892.3|7889.3|0
1757991600000|2025-09-16 03:00:00|7895.6|7892.6|7898.3|7895.3|7900.9|7897.9|7895.6|7892.6|0
1757995200000|2025-09-16 04:00:00|7897.7|7894.7|7901.1|7898.1|7901.1|7898.1|7894.5|7891.5|0
1757998800000|2025-09-16 05:00:00|7901.2|7898.2|7904.3|7901.3|7905.6|7902.6|7899.2|7896.2|0
1758002400000|2025-09-16 06:00:00|7904.8|7900.8|7889|7887|7913.4|7911.4|7887.5|7885.5|1798
1758006000000|2025-09-16 07:00:00|7888.1|7887.1|7875.9|7874.9|7894.4|7893.4|7861.2|7860.2|21700
1758009600000|2025-09-16 08:00:00|7876.4|7875.4|7899.6|7898.6|7903.5|7902.5|7872.1|7871.1|6412
1758013200000|2025-09-16 09:00:00|7899.9|7898.9|7883.2|7882.2|7903.5|7902.5|7882.3|7881.3|3490
1758016800000|2025-09-16 10:00:00|7883.3|7882.3|7885.5|7884.5|7896.9|7895.9|7878.2|7877.2|3313
1758020400000|2025-09-16 11:00:00|7885.8|7884.8|7886.4|7885.4|7895.8|7894.8|7879.5|7878.5|3119
1758024000000|2025-09-16 12:00:00|7886.3|7885.3|7873.1|7872.1|7895.6|7894.6|7865.4|7864.4|5718
1758027600000|2025-09-16 13:00:00|7874.3|7873.3|7853.8|7852.8|7882.3|7881.3|7841.5|7840.5|6369
1758031200000|2025-09-16 14:00:00|7853.6|7852.6|7831.9|7830.9|7853.6|7852.6|7828.6|7827.6|8076
1758034800000|2025-09-16 15:00:00|7831.3|7830.3|7822|7820|7832.1|7831.1|7810.8|7809.8|16938
1758038400000|2025-09-16 16:00:00|7821.7|7819.7|7825.4|7823.4|7828|7826|7817.8|7815.8|926
1758042000000|2025-09-16 17:00:00|7824.9|7822.9|7829.6|7827.6|7829.6|7827.6|7823.1|7821.1|371
1758045600000|2025-09-16 18:00:00|7829.3|7827.3|7831.9|7829.9|7833.7|7831.7|7824.8|7822.8|452
1758049200000|2025-09-16 19:00:00|7831.7|7829.7|7828.8|7826.8|7832.8|7830.8|7826.1|7824.1|1227
1758052800000|2025-09-16 20:00:00|7830.9|7826.9|7832.7|7828.7|7835.7|7831.7|7830.5|7826.5|29605
1758056400000|2025-09-16 21:00:00|7833.6|7829.6|7830.9|7826.9|7833.6|7829.6|7830.2|7826.2|0
1758060000000|2025-09-16 22:00:00|7831.9|7827.9|7835.9|7831.9|7837|7833|7831.1|7827.1|0
1758063600000|2025-09-16 23:00:00|7836|7832|7835.2|7831.2|7837.4|7833.4|7833.3|7829.3|0
1758067200000|2025-09-17 00:00:00|7835.3|7831.3|7831.4|7828.4|7837|7833|7826.4|7823.4|0
1758070800000|2025-09-17 01:00:00|7832.7|7829.7|7826.2|7823.2|7835.3|7832.3|7826.2|7823.2|0
1758074400000|2025-09-17 02:00:00|7827.5|7824.5|7831.2|7828.2|7831.9|7828.9|7824.9|7821.9|0
1758078000000|2025-09-17 03:00:00|7829.9|7826.9|7832.5|7829.5|7832.5|7829.5|7829.9|7826.9|0
1758081600000|2025-09-17 04:00:00|7833.8|7830.8|7832.9|7829.9|7835.5|7832.5|7831.2|7828.2|0
1758085200000|2025-09-17 05:00:00|7834.2|7831.2|7832.4|7829.4|7834.2|7831.2|7825.1|7822.1|0
1758088800000|2025-09-17 06:00:00|7832.9|7828.9|7845.2|7843.2|7851.2|7849.2|7830.9|7828.9|998
1758092400000|2025-09-17 07:00:00|7844.4|7843.4|7827.2|7826.2|7849|7848|7823.6|7822.6|8920
1758096000000|2025-09-17 08:00:00|7826.8|7825.8|7823.1|7822.1|7832.7|7831.7|7811|7810|4866
1758099600000|2025-09-17 09:00:00|7822.9|7821.9|7818.4|7817.4|7826|7825|7811.3|7810.3|4420
1758103200000|2025-09-17 10:00:00|7818.1|7817.1|7801.4|7800.4|7821.6|7820.6|7797.1|7796.1|4216
1758106800000|2025-09-17 11:00:00|7801|7800|7798.7|7797.7|7803|7802|7791.3|7790.3|3416
1758110400000|2025-09-17 12:00:00|7798.8|7797.8|7813|7812|7816.4|7815.4|7795.4|7794.4|11662
1758114000000|2025-09-17 13:00:00|7812.6|7811.6|7808.7|7807.7|7815.7|7814.7|7796.2|7795.2|4867
1758117600000|2025-09-17 14:00:00|7808.9|7807.9|7787.9|7786.9|7812.2|7811.2|7786.2|7785.2|5157
1758121200000|2025-09-17 15:00:00|7787.4|7786.4|7794.6|7792.6|7797.6|7795.6|7777.5|7776.4|8510
1758124800000|2025-09-17 16:00:00|7794.3|7792.3|7787.4|7785.4|7796.2|7794.2|7783.2|7781.2|474
1758128400000|2025-09-17 17:00:00|7787.7|7785.7|7789.7|7787.7|7793.9|7791.9|7785.2|7783.2|399
1758132000000|2025-09-17 18:00:00|7791.2|7789.2|7784.4|7782.4|7808.5|7806.5|7764.5|7762.5|1395
1758135600000|2025-09-17 19:00:00|7784.2|7782.2|7785.9|7783.9|7796.5|7794.5|7779.7|7777.7|965
1758139200000|2025-09-17 20:00:00|7787.6|7783.6|7793|7789|7796.8|7792.8|7787.5|7783.5|1654
1758142800000|2025-09-17 21:00:00|7793.1|7789.1|7793.8|7789.8|7794.6|7790.6|7792.7|7788.7|0
1758146400000|2025-09-17 22:00:00|7793.7|7789.7|7809.3|7805.3|7811.3|7807.3|7792.5|7788.5|0
1758150000000|2025-09-17 23:00:00|7809.5|7805.5|7811.5|7807.5|7812.7|7808.7|7808.9|7804.9|0
1758153600000|2025-09-18 00:00:00|7811.4|7807.4|7797.2|7794.2|7811.8|7807.8|7784|7781|0
1758157200000|2025-09-18 01:00:00|7797.9|7794.9|7801.1|7798.1|7816.3|7813.3|7794.7|7791.7|0
1758160800000|2025-09-18 02:00:00|7799.8|7796.8|7805|7802|7805|7802|7796.1|7793.1|0
1758164400000|2025-09-18 03:00:00|7806.3|7803.3|7812.8|7809.8|7817.7|7814.7|7806.2|7803.2|0
1758168000000|2025-09-18 04:00:00|7812.2|7809.2|7803|7800|7812.2|7809.2|7802.3|7799.3|0
1758171600000|2025-09-18 05:00:00|7804.2|7801.2|7796.6|7793.6|7807|7804|7794.4|7791.4|0
1758175200000|2025-09-18 06:00:00|7795.4|7792.4|7816.3|7814.3|7823.2|7821.2|7789.8|7787.8|961
1758178800000|2025-09-18 07:00:00|7816.2|7815.2|7857.6|7856.6|7861.4|7860.4|7814.9|7813.9|5394
1758182400000|2025-09-18 08:00:00|7858.1|7857.1|7884.1|7883.1|7887.5|7886.5|7850.7|7849.7|9367
1758186000000|2025-09-18 09:00:00|7884.5|7883.5|7868.2|7867.2|7888.8|7887.8|7865.3|7864.3|2876
1758189600000|2025-09-18 10:00:00|7868.6|7867.6|7869.2|7868.2|7882.9|7881.9|7864.6|7863.6|2162
1758193200000|2025-09-18 11:00:00|7869.3|7868.3|7877.8|7876.8|7889.1|7888.1|7867|7866|3896
1758196800000|2025-09-18 12:00:00|7877.1|7876.1|7865.7|7864.7|7877.9|7876.9|7861.2|7860.2|3263
1758200400000|2025-09-18 13:00:00|7865.2|7864.2|7857.6|7856.6|7865.4|7864.4|7844.3|7843.3|3874
1758204000000|2025-09-18 14:00:00|7857.5|7856.5|7853.6|7852.6|7876.2|7875.2|7847|7846|4111
1758207600000|2025-09-18 15:00:00|7853|7852|7852|7850|7863.8|7861.8|7842.7|7841.7|6009
1758211200000|2025-09-18 16:00:00|7851.8|7849.8|7869.7|7867.7|7871.5|7869.5|7851.8|7849.8|537
1758214800000|2025-09-18 17:00:00|7869.5|7867.5|7865.9|7863.9|7871.8|7869.8|7863.3|7861.3|406
1758218400000|2025-09-18 18:00:00|7866.9|7864.9|7872.8|7870.8|7874.9|7872.9|7860.5|7858.5|430
1758222000000|2025-09-18 19:00:00|7871.5|7869.5|7869.6|7867.6|7874.1|7872.1|7860|7858|1034
1758225600000|2025-09-18 20:00:00|7868.7|7864.7|7875.3|7871.3|7875.9|7871.9|7867.5|7863.5|0
1758229200000|2025-09-18 21:00:00|7875.4|7871.4|7875.9|7871.9|7876|7872|7875.1|7871.1|0
1758232800000|2025-09-18 22:00:00|7875.7|7871.7|7879.6|7875.6|7881.2|7877.2|7874.1|7870.1|0
1758236400000|2025-09-18 23:00:00|7879.7|7875.7|7879.5|7875.5|7881.9|7877.9|7878.6|7874.6|0
1758240000000|2025-09-19 00:00:00|7879.7|7875.7|7868.3|7865.3|7881.7|7877.7|7865.7|7862.7|0
1758243600000|2025-09-19 01:00:00|7867.6|7864.6|7870.9|7867.9|7872.3|7869.3|7865.7|7862.7|0
1758247200000|2025-09-19 02:00:00|7871|7868|7867.7|7864.7|7873.5|7870.5|7863.3|7860.3|0
1758250800000|2025-09-19 03:00:00|7868.4|7865.4|7867.7|7864.7|7871.1|7868.1|7863.5|7860.5|0
1758254400000|2025-09-19 04:00:00|7866.5|7863.5|7866.1|7863.1|7866.5|7863.5|7858.5|7855.5|0
1758258000000|2025-09-19 05:00:00|7866|7863|7860.7|7857.7|7868.5|7865.5|7855.6|7852.6|0
1758261600000|2025-09-19 06:00:00|7861.2|7857.2|7868.1|7866.1|7877.3|7875.3|7860.5|7857.2|737
1758265200000|2025-09-19 07:00:00|7868.4|7866.4|7908.4|7907.4|7912.2|7911.2|7865.5|7864.5|5372
1758268800000|2025-09-19 08:00:00|7908.2|7907.2|7911.1|7910.1|7935.8|7934.8|7906|7905|4340
1758272400000|2025-09-19 09:00:00|7911.2|7910.2|7882.3|7881.3|7915.7|7914.7|7881.2|7880.2|4025
1758276000000|2025-09-19 10:00:00|7882.6|7881.6|7873.9|7872.9|7884.3|7883.3|7868.2|7867.2|2729
1758279600000|2025-09-19 11:00:00|7875.4|7874.4|7871.3|7870.3|7879.7|7878.7|7863.6|7862.6|1982
1758283200000|2025-09-19 12:00:00|7871.2|7870.2|7875.8|7874.8|7881.1|7880.1|7865.8|7864.8|1781
1758286800000|2025-09-19 13:00:00|7876.1|7875.1|7878.4|7877.4|7886.9|7885.9|7868.1|7867.1|3776
1758290400000|2025-09-19 14:00:00|7878.3|7877.3|7874.9|7873.9|7893.2|7892.2|7872.2|7871.2|5307
1758294000000|2025-09-19 15:00:00|7875.5|7874.5|7853.4|7851.4|7877.7|7876.7|7847.3|7845.3|10443
1758297600000|2025-09-19 16:00:00|7853.7|7851.7|7861.2|7859.2|7861.5|7859.5|7853|7851|538
1758301200000|2025-09-19 17:00:00|7860.7|7858.7|7864.4|7862.4|7865.1|7863.1|7853.7|7851.7|361
1758304800000|2025-09-19 18:00:00|7864.5|7862.5|7865.7|7863.7|7866.1|7864.1|7857.6|7855.6|234
1758308400000|2025-09-19 19:00:00|7865.5|7863.5|7867.9|7865.9|7877.3|7875.3|7865|7863|459
1758312000000|2025-09-19 20:00:00|7871.3|7867.3|7869.7|7865.7|7874|7870|7867.3|7863.3|0
1758492000000|2025-09-21 22:00:00|7869.9|7865.9|7864.1|7860.1|7870.5|7866.5|7858.8|7854.8|0
1758495600000|2025-09-21 23:00:00|7864.2|7860.2|7862.8|7858.8|7864.9|7860.9|7862.2|7858.2|0
1758499200000|2025-09-22 00:00:00|7863|7859|7868.1|7865.1|7879.6|7876.6|7862.2|7858.2|0
1758502800000|2025-09-22 01:00:00|7866.9|7863.9|7869.5|7866.5|7877|7874|7865.6|7862.6|0
1758506400000|2025-09-22 02:00:00|7870.8|7867.8|7872|7869|7873.3|7870.3|7868.3|7865.3|0
1758510000000|2025-09-22 03:00:00|7870.8|7867.8|7874.5|7871.5|7875.9|7872.9|7866.9|7863.9|0
1758513600000|2025-09-22 04:00:00|7875.7|7872.7|7873.2|7870.2|7878.2|7875.2|7868.2|7865.2|0
1758517200000|2025-09-22 05:00:00|7874.5|7871.5|7864.7|7861.7|7874.5|7871.5|7863.9|7860.9|0
1758520800000|2025-09-22 06:00:00|7865.3|7862.3|7851.7|7849.7|7867.7|7863.7|7844.2|7842.2|812
1758524400000|2025-09-22 07:00:00|7851.6|7850.6|7835|7834|7853.1|7852.1|7799.2|7798.2|5679
1758528000000|2025-09-22 08:00:00|7834.4|7833.4|7839.4|7838.4|7850|7849|7831.6|7830.6|2208
1758531600000|2025-09-22 09:00:00|7839.2|7838.2|7812.8|7811.8|7844.2|7843.2|7810|7809|2584
1758535200000|2025-09-22 10:00:00|7813.2|7812.2|7831.9|7830.9|7842.1|7841.1|7808.6|7807.6|1897
1758538800000|2025-09-22 11:00:00|7831.4|7830.4|7836.8|7835.8|7844.4|7843.4|7827.6|7826.6|1973
1758542400000|2025-09-22 12:00:00|7837.2|7836.2|7826.7|7825.7|7845.9|7844.9|7823.5|7822.5|1313
1758546000000|2025-09-22 13:00:00|7826.8|7825.8|7826.5|7825.5|7834.4|7833.4|7815.2|7814.2|1765
1758549600000|2025-09-22 14:00:00|7826.8|7825.8|7825.5|7824.5|7826.9|7825.9|7805.6|7804.6|2932
1758553200000|2025-09-22 15:00:00|7825.8|7824.8|7827.4|7825.4|7835.4|7834.1|7822.7|7820.7|6416
1758556800000|2025-09-22 16:00:00|7827.1|7825.1|7841.6|7839.6|7842.4|7840.4|7826.3|7824.3|484
1758560400000|2025-09-22 17:00:00|7841.9|7839.9|7848.2|7846.2|7851.9|7849.9|7841.6|7839.6|223
1758564000000|2025-09-22 18:00:00|7848|7846|7853.3|7851.3|7853.6|7851.6|7844.9|7842.9|140
1758567600000|2025-09-22 19:00:00|7853.6|7851.6|7850.5|7848.5|7857.6|7855.6|7848.6|7846.6|592
1758571200000|2025-09-22 20:00:00|7850|7848|7848.3|7844.3|7850.7|7848|7844|7840|0
1758574800000|2025-09-22 21:00:00|7848.2|7844.2|7850|7846|7850.2|7846.2|7847.4|7843.4|0
1758578400000|2025-09-22 22:00:00|7849.5|7845.5|7847.6|7843.6|7850.3|7846.3|7844.7|7840.7|0
1758582000000|2025-09-22 23:00:00|7847.8|7843.8|7849.4|7845.4|7850.2|7846.2|7846.6|7842.6|0
1758585600000|2025-09-23 00:00:00|7849.5|7845.5|7847.1|7844.1|7853.9|7850.4|7847.1|7843.5|0
1758589200000|2025-09-23 01:00:00|7847.8|7844.8|7847.2|7844.2|7852.2|7849.2|7845.9|7842.9|0
1758592800000|2025-09-23 02:00:00|7847.8|7844.8|7845.4|7842.4|7849.7|7846.7|7844.7|7841.7|0
1758596400000|2025-09-23 03:00:00|7844.8|7841.8|7848.6|7845.6|7851.1|7848.1|7844.8|7841.8|0
1758600000000|2025-09-23 04:00:00|7848|7845|7843.6|7840.6|7848.6|7845.6|7841.6|7838.6|0
1758603600000|2025-09-23 05:00:00|7844.8|7841.8|7845.8|7842.8|7858.7|7855.7|7843.4|7840.4|0
1758607200000|2025-09-23 06:00:00|7847.1|7844.1|7866.1|7864.1|7867.5|7865.5|7843.9|7841.9|966
1758610800000|2025-09-23 07:00:00|7865.2|7864.2|7885.1|7884.1|7888.4|7887.4|7856.6|7855.6|6564
1758614400000|2025-09-23 08:00:00|7885|7884|7905.3|7904.3|7912.5|7911.5|7882.2|7881.2|4380
1758618000000|2025-09-23 09:00:00|7905.7|7904.7|7903.1|7902.1|7906.8|7905.8|7895.6|7894.6|3439
1758621600000|2025-09-23 10:00:00|7902.9|7901.9|7887.7|7886.7|7903.2|7902.2|7875.3|7874.3|2125
1758625200000|2025-09-23 11:00:00|7887.1|7886.1|7900.3|7899.3|7900.5|7899.5|7879.8|7878.8|2187
1758628800000|2025-09-23 12:00:00|7900.1|7899.1|7910.7|7909.7|7911.3|7910.3|7897|7896|1412
1758632400000|2025-09-23 13:00:00|7910.8|7909.8|7918.7|7917.7|7919.6|7918.6|7899.7|7898.7|3214
1758636000000|2025-09-23 14:00:00|7918.8|7917.8|7909.6|7908.6|7920.8|7919.8|7907.2|7906.2|3158
1758639600000|2025-09-23 15:00:00|7910.4|7909.4|7873|7871|7910.6|7909.6|7868.3|7866.3|9754
1758643200000|2025-09-23 16:00:00|7872.8|7870.8|7878.6|7876.6|7882.2|7880.2|7867.5|7865.5|1046
1758646800000|2025-09-23 17:00:00|7878.4|7876.4|7858.5|7856.5|7879.9|7877.9|7852.5|7850.5|1230
1758650400000|2025-09-23 18:00:00|7859|7857|7855.7|7853.7|7865.1|7863.1|7852.2|7850.2|438
1758654000000|2025-09-23 19:00:00|7855.9|7853.9|7859.9|7857.9|7860.5|7858.5|7844.5|7842.5|918
1758657600000|2025-09-23 20:00:00|7863.4|7861.4|7860.9|7856.9|7863.5|7861.4|7858.6|7854.6|0
1758661200000|2025-09-23 21:00:00|7860.5|7856.5|7865.3|7861.3|7866.9|7862.9|7860.5|7856.5|0
1758664800000|2025-09-23 22:00:00|7864.7|7860.7|7865.1|7861.1|7868.5|7864.5|7863.1|7859.1|0
1758668400000|2025-09-23 23:00:00|7865.2|7861.2|7863.3|7859.3|7866.1|7862.1|7862.6|7858.6|0
1758672000000|2025-09-24 00:00:00|7863|7859|7858.9|7855.9|7863.5|7859.5|7852.5|7848.5|0
1758675600000|2025-09-24 01:00:00|7858.3|7855.3|7858|7855|7859.6|7856.6|7855.6|7852.6|0
1758679200000|2025-09-24 02:00:00|7858.7|7855.7|7860.6|7857.6|7861.9|7858.9|7858|7855|0
1758682800000|2025-09-24 03:00:00|7861.9|7858.9|7860.6|7857.6|7861.9|7858.9|7859.3|7856.3|0
1758686400000|2025-09-24 04:00:00|7861.8|7858.8|7859.4|7856.4|7861.8|7858.8|7858.1|7855.1|0
1758690000000|2025-09-24 05:00:00|7860.6|7857.6|7872.3|7869.3|7872.3|7869.3|7856.9|7853.9|0
1758693600000|2025-09-24 06:00:00|7871.1|7868.1|7877.8|7875.8|7882.7|7880.7|7865.3|7863.3|916
1758697200000|2025-09-24 07:00:00|7876.8|7875.1|7863.5|7862.5|7878.3|7877.3|7832.2|7831.2|4533
1758700800000|2025-09-24 08:00:00|7863.3|7862.3|7855.5|7854.5|7864.5|7863.5|7853.6|7852.6|1768
1758704400000|2025-09-24 09:00:00|7855.6|7854.6|7851.2|7850.2|7858.3|7857.3|7845.7|7844.7|1467
1758708000000|2025-09-24 10:00:00|7851.9|7850.9|7845.5|7844.5|7855|7854|7842.9|7841.9|1216
1758711600000|2025-09-24 11:00:00|7846|7845|7822|7821|7849.2|7848.2|7812.1|7811.1|3211
1758715200000|2025-09-24 12:00:00|7820.8|7819.8|7816.7|7815.7|7828|7827|7813.7|7812.7|3821
1758718800000|2025-09-24 13:00:00|7817|7816|7823.2|7822.2|7838.4|7837.4|7809.9|7808.9|4069
1758722400000|2025-09-24 14:00:00|7823.6|7822.6|7847.3|7846.3|7850.9|7849.9|7823.6|7822.6|4055
1758726000000|2025-09-24 15:00:00|7847.6|7846.6|7829.2|7827.2|7847.6|7846.6|7825.8|7823.8|7681
1758729600000|2025-09-24 16:00:00|7829|7827|7828.6|7826.6|7836|7834|7823.1|7821.1|949
1758733200000|2025-09-24 17:00:00|7828.3|7826.3|7824.5|7822.5|7836.2|7834.2|7823.2|7821.2|201
1758736800000|2025-09-24 18:00:00|7824.7|7822.7|7826.4|7824.4|7827.3|7825.3|7821|7819|302
1758740400000|2025-09-24 19:00:00|7826.2|7824.2|7827.9|7825.9|7829.8|7827.8|7821.4|7819.4|475
1758744000000|2025-09-24 20:00:00|7827.7|7823.7|7832.2|7828.2|7834.4|7830.4|7827.4|7823.4|0
1758747600000|2025-09-24 21:00:00|7832.8|7828.8|7833|7829|7833.8|7829.8|7831.5|7827.5|0
1758751200000|2025-09-24 22:00:00|7834.4|7830.4|7832.8|7828.8|7834.6|7830.6|7830.4|7826.4|0
1758754800000|2025-09-24 23:00:00|7832.6|7828.6|7834.1|7830.1|7834.4|7830.4|7830.8|7826.8|0
1758758400000|2025-09-25 00:00:00|7834|7830|7831.1|7828.1|7839|7835|7829.8|7826.8|0
1758762000000|2025-09-25 01:00:00|7829.9|7826.9|7835|7832|7836.3|7833.3|7826.1|7823.1|0
1758765600000|2025-09-25 02:00:00|7834.4|7831.4|7836.2|7833.2|7837.5|7834.5|7833.7|7830.7|0
1758769200000|2025-09-25 03:00:00|7836.8|7833.8|7835.6|7832.6|7838.2|7835.2|7834.4|7831.4|0
1758772800000|2025-09-25 04:00:00|7834.3|7831.3|7831|7828|7836.8|7833.8|7830.3|7827.3|0
1758776400000|2025-09-25 05:00:00|7830.4|7827.4|7835|7832|7835|7832|7827.2|7824.2|0
1758780000000|2025-09-25 06:00:00|7835.5|7831.5|7804.4|7802.4|7838.6|7836.6|7797.8|7795.8|1405
1758783600000|2025-09-25 07:00:00|7803.8|7802.8|7805.6|7804.6|7820.7|7819.7|7770.3|7769.3|6898
1758787200000|2025-09-25 08:00:00|7804.8|7803.8|7774.3|7773.3|7813.4|7812.4|7773.9|7772.9|2572
1758790800000|2025-09-25 09:00:00|7774.2|7773.2|7779.4|7778.4|7793.3|7792.3|7767.7|7766.7|3117
1758794400000|2025-09-25 10:00:00|7779.6|7778.6|7787.2|7786.2|7793.3|7792.3|7772.9|7771.9|1952
1758798000000|2025-09-25 11:00:00|7787.5|7786.5|7770.2|7769.2|7789.3|7788.3|7760.3|7759.3|2461
1758801600000|2025-09-25 12:00:00|7771|7770|7771.1|7770.1|7775.6|7774.6|7760.1|7759.1|2423
1758805200000|2025-09-25 13:00:00|7770.8|7769.8|7780.4|7779.4|7790.4|7789.4|7770.1|7769.1|4612
1758808800000|2025-09-25 14:00:00|7781|7780|7805.1|7804.1|7807.5|7806.5|7781|7780|4115
1758812400000|2025-09-25 15:00:00|7804.8|7803.8|7797.4|7795.4|7804.8|7803.8|7767.9|7765.9|6134
1758816000000|2025-09-25 16:00:00|7797.7|7795.7|7804.3|7802.3|7807.6|7805.6|7791.3|7789.3|832
1758819600000|2025-09-25 17:00:00|7804.1|7802.1|7792.7|7790.7|7809.3|7807.3|7791.5|7789.5|632
1758823200000|2025-09-25 18:00:00|7792.2|7790.2|7803.4|7801.4|7805.7|7803.7|7779.6|7777.6|437
1758826800000|2025-09-25 19:00:00|7803.2|7801.2|7810.8|7808.8|7814|7812|7797.5|7795.5|573
1758830400000|2025-09-25 20:00:00|7813|7809|7814.7|7810.7|7818.6|7814.6|7810.7|7806.7|0
1758834000000|2025-09-25 21:00:00|7814.3|7810.3|7813.1|7809.1|7814.4|7810.4|7812.7|7808.7|0
1758837600000|2025-09-25 22:00:00|7813.9|7809.9|7816.2|7812.2|7821.2|7817.2|7813.2|7809.2|0
1758841200000|2025-09-25 23:00:00|7816|7812|7812.1|7808.1|7817.2|7813.2|7811.6|7807.6|0
1758844800000|2025-09-26 00:00:00|7812.2|7808.2|7811.4|7808.4|7815.7|7811.7|7803.6|7800.6|0
1758848400000|2025-09-26 01:00:00|7811.3|7808.3|7806.3|7803.3|7811.3|7808.3|7802.5|7799.5|0
1758852000000|2025-09-26 02:00:00|7807.6|7804.6|7806.2|7803.2|7812.5|7809.5|7803.8|7800.8|0
1758855600000|2025-09-26 03:00:00|7806.1|7803.1|7803.9|7800.9|7806.2|7803.2|7798.4|7795.4|0
1758859200000|2025-09-26 04:00:00|7802.6|7799.6|7797.4|7794.4|7807.8|7804.8|7796.1|7793.1|0
1758862800000|2025-09-26 05:00:00|7798.7|7795.7|7805.2|7802.2|7806.5|7803.5|7796|7793|0
1758866400000|2025-09-26 06:00:00|7805.7|7801.7|7814.4|7812.4|7827.1|7825.1|7803|7800.5|1255
1758870000000|2025-09-26 07:00:00|7813.2|7812.2|7854.6|7853.6|7868.3|7867.3|7813.2|7812.2|7757
1758873600000|2025-09-26 08:00:00|7855.6|7854.6|7827.3|7826.3|7864.1|7863.1|7826.7|7825.7|3480
1758877200000|2025-09-26 09:00:00|7827.9|7826.9|7828.5|7827.5|7837.2|7836.2|7822.7|7821.7|2358
1758880800000|2025-09-26 10:00:00|7829.5|7828.5|7826.7|7825.7|7835.4|7834.4|7820.6|7819.6|1093
1758884400000|2025-09-26 11:00:00|7826.3|7825.3|7852.4|7851.4|7856.5|7855.5|7822.6|7821.6|1691
1758888000000|2025-09-26 12:00:00|7852.1|7851.1|7867.3|7866.3|7875.5|7874.5|7845.8|7844.8|2722
1758891600000|2025-09-26 13:00:00|7866.8|7865.8|7867.7|7866.7|7870.7|7869.7|7841.2|7840.2|2946
1758895200000|2025-09-26 14:00:00|7867.5|7866.5|7859.6|7858.6|7870.5|7869.5|7852|7851|5477
1758898800000|2025-09-26 15:00:00|7859.9|7858.9|7865.9|7863.9|7878.3|7876.3|7855.9|7854.9|6914
1758902400000|2025-09-26 16:00:00|7866.1|7864.1|7878.2|7876.2|7879.2|7877.2|7861.6|7859.6|688
1758906000000|2025-09-26 17:00:00|7878.5|7876.5|7875.2|7873.2|7878.7|7876.7|7870.3|7868.3|568
1758909600000|2025-09-26 18:00:00|7875|7873|7877.5|7875.5|7881.3|7879.3|7870.2|7868.2|535
1758913200000|2025-09-26 19:00:00|7877.2|7875.2|7880.3|7878.3|7882.1|7880.1|7873.7|7871.7|921
1758916800000|2025-09-26 20:00:00|7880.1|7878.1|7882.6|7878.6|7887.4|7883.4|7880.1|7876.2|0
1759096800000|2025-09-28 22:00:00|7885|7881|7888|7884|7891.2|7887.2|7883|7879|0
1759100400000|2025-09-28 23:00:00|7888.2|7884.2|7890.5|7886.5|7893|7889|7887.6|7883.6|0
1759104000000|2025-09-29 00:00:00|7890.4|7886.4|7896.8|7893.8|7902.3|7899.3|7889.1|7885.1|0
1759107600000|2025-09-29 01:00:00|7898|7895|7894.3|7891.3|7898|7895|7890.5|7887.5|0
1759111200000|2025-09-29 02:00:00|7893.1|7890.1|7899.4|7896.4|7899.4|7896.4|7890.5|7887.5|0
1759114800000|2025-09-29 03:00:00|7899.3|7896.3|7899.3|7896.3|7900.7|7897.7|7894.3|7891.3|0
1759118400000|2025-09-29 04:00:00|7898.1|7895.1|7905.2|7902.2|7910.3|7907.3|7898.1|7895.1|0
1759122000000|2025-09-29 05:00:00|7904|7901|7900.9|7897.9|7910.9|7907.9|7900.9|7897.9|0
1759125600000|2025-09-29 06:00:00|7901.4|7897.4|7906.4|7904.4|7921.9|7919.9|7895.7|7893.7|1430
1759129200000|2025-09-29 07:00:00|7906.1|7905.1|7881.2|7880.2|7907.2|7906.2|7875.7|7874.7|6824
1759132800000|2025-09-29 08:00:00|7881.9|7880.9|7886.2|7885.2|7895.7|7894.7|7874.1|7873.1|2988
1759136400000|2025-09-29 09:00:00|7886.6|7885.6|7876.4|7875.4|7893.8|7892.8|7873.1|7872.1|2358
1759140000000|2025-09-29 10:00:00|7876|7875|7875.8|7874.8|7893.7|7892.7|7872.4|7871.4|1654
1759143600000|2025-09-29 11:00:00|7876.7|7875.7|7891.5|7890.5|7892.6|7891.6|7870.3|7869.3|1456
1759147200000|2025-09-29 12:00:00|7891.8|7890.8|7884.7|7883.7|7893.4|7892.4|7884|7883|1984
1759150800000|2025-09-29 13:00:00|7884.9|7883.9|7878.8|7877.8|7889.4|7888.4|7874.2|7873.2|2415
1759154400000|2025-09-29 14:00:00|7878.6|7877.6|7893.2|7892.2|7898.1|7897.1|7878|7877|2919
1759158000000|2025-09-29 15:00:00|7893.5|7892.5|7882.4|7880.4|7900|7899|7877.3|7875.3|6583
1759161600000|2025-09-29 16:00:00|7882.1|7880.1|7883.9|7881.9|7886.6|7884.6|7878|7876|475
1759165200000|2025-09-29 17:00:00|7884.2|7882.2|7880.5|7878.5|7884.3|7882.3|7876.8|7874.8|238
1759168800000|2025-09-29 18:00:00|7881|7879|7884.5|7882.5|7887.5|7885.5|7878.4|7876.4|270
1759172400000|2025-09-29 19:00:00|7884.2|7882.2|7885.6|7883.6|7887.6|7885.6|7876.8|7874.8|421
1759176000000|2025-09-29 20:00:00|7887.2|7883.2|7881.7|7877.7|7888.8|7884.8|7880.1|7876.1|0
1759179600000|2025-09-29 21:00:00|7881.6|7877.6|7881.3|7877.3|7882.1|7878.1|7880.7|7876.7|0
1759183200000|2025-09-29 22:00:00|7882.1|7878.1|7886|7882|7886.7|7882.7|7880.2|7876.2|0
1759186800000|2025-09-29 23:00:00|7886.2|7882.2|7884.5|7880.5|7888.1|7884.1|7883.7|7879.7|0
1759190400000|2025-09-30 00:00:00|7884.2|7880.2|7888.1|7885.1|7891.8|7888.8|7879.6|7875.6|0
1759194000000|2025-09-30 01:00:00|7886.8|7883.8|7885.4|7882.4|7888.1|7885.1|7880.5|7877.5|0
1759197600000|2025-09-30 02:00:00|7886.7|7883.7|7886.8|7883.8|7888|7885|7884.1|7881.1|0
1759201200000|2025-09-30 03:00:00|7885.6|7882.6|7888.6|7885.6|7893.1|7890.1|7884.3|7881.3|0
1759204800000|2025-09-30 04:00:00|7889.2|7886.2|7885.9|7882.9|7890.4|7887.4|7885.9|7882.9|0
1759208400000|2025-09-30 05:00:00|7885.3|7882.3|7884.2|7881.2|7889.2|7886.2|7882.8|7879.8|0
1759212000000|2025-09-30 06:00:00|7884.7|7880.7|7873|7871|7898.5|7896.5|7873|7871|783
1759215600000|2025-09-30 07:00:00|7872.6|7871.6|7839.3|7838.3|7872.6|7871.6|7831.2|7830.2|5870
1759219200000|2025-09-30 08:00:00|7839.1|7838.1|7855.5|7854.5|7862.2|7861.2|7831|7830|3111
1759222800000|2025-09-30 09:00:00|7855.2|7854.2|7854.3|7853.3|7863|7862|7850.8|7849.8|1524
1759226400000|2025-09-30 10:00:00|7855.4|7854.4|7853.7|7852.7|7861.9|7860.9|7846.9|7845.9|834
1759230000000|2025-09-30 11:00:00|7854|7853|7855.6|7854.6|7860.5|7859.5|7849|7848|994
1759233600000|2025-09-30 12:00:00|7855.2|7854.2|7867.6|7866.6|7870.6|7869.6|7852.2|7851.2|1448
1759237200000|2025-09-30 13:00:00|7867.7|7866.7|7870.1|7869.1|7877|7876|7860.4|7859.4|2440
1759240800000|2025-09-30 14:00:00|7870.4|7869.4|7868.4|7867.4|7872.1|7871.1|7853.6|7852.6|3122
1759244400000|2025-09-30 15:00:00|7868.1|7867.1|7897.7|7895.7|7901.5|7899.5|7867.6|7866.6|11224
1759248000000|2025-09-30 16:00:00|7897.9|7895.9|7902.7|7900.7|7916.4|7914.4|7897.9|7895.9|1280
1759251600000|2025-09-30 17:00:00|7903|7901|7902|7900|7908.1|7906.1|7895.2|7893.2|536
1759255200000|2025-09-30 18:00:00|7901.8|7899.8|7908.8|7906.8|7910.8|7908.8|7901.8|7899.8|238
1759258800000|2025-09-30 19:00:00|7909.1|7907.1|7917.6|7915.6|7924.6|7922.6|7906.7|7904.7|609
1759262400000|2025-09-30 20:00:00|7912.3|7913.6|7901.5|7897.5|7914.2|7913.6|7899.1|7895.1|0
1759266000000|2025-09-30 21:00:00|7901.8|7897.8|7902.8|7898.8|7903.1|7899.1|7900.7|7896.7|0
1759269600000|2025-09-30 22:00:00|7902.2|7898.2|7901.1|7897.1|7910.1|7906.1|7898.2|7894.2|0
1759273200000|2025-09-30 23:00:00|7900.9|7896.9|7907.3|7903.3|7909.6|7905.6|7898.4|7894.4|0
1759276800000|2025-10-01 00:00:00|7907.5|7903.5|7906.6|7903.6|7914.2|7911.2|7903|7899.6|0
1759280400000|2025-10-01 01:00:00|7906.7|7903.7|7902.9|7899.9|7908.5|7905.5|7901.7|7898.7|0
1759284000000|2025-10-01 02:00:00|7902.8|7899.8|7901.3|7898.3|7904.1|7901.1|7899.5|7896.5|0
1759287600000|2025-10-01 03:00:00|7900|7897|7894.5|7891.5|7904.1|7901.1|7890.6|7887.6|0
1759291200000|2025-10-01 04:00:00|7895.1|7892.1|7890|7887|7896.4|7893.4|7889.2|7886.2|0
1759294800000|2025-10-01 05:00:00|7889.9|7886.9|7885.7|7882.7|7889.9|7886.9|7879.3|7876.3|0
1759298400000|2025-10-01 06:00:00|7886.3|7883.3|7897.4|7895.4|7904.2|7902.2|7882.9|7880.9|1512
1759302000000|2025-10-01 07:00:00|7894.9|7896.4|7889.2|7888.2|7905.1|7904.1|7878.4|7877.4|6625
1759305600000|2025-10-01 08:00:00|7889.1|7888.1|7893.2|7892.2|7906.1|7905.1|7864.7|7863.7|3142
1759309200000|2025-10-01 09:00:00|7893.7|7892.7|7919.4|7918.4|7929|7928|7892.1|7891.1|3455
1759312800000|2025-10-01 10:00:00|7919.7|7918.7|7929.5|7928.5|7934.5|7933.5|7919.2|7918.2|2136
1759316400000|2025-10-01 11:00:00|7929.9|7928.9|7935.7|7934.7|7936.5|7935.5|7917.5|7916.5|2109
1759320000000|2025-10-01 12:00:00|7935.2|7934.2|7936.4|7935.4|7939.6|7938.6|7920.5|7919.5|2616
1759323600000|2025-10-01 13:00:00|7935.8|7934.8|7964.6|7963.6|7966.1|7965.1|7933.3|7932.3|3705
1759327200000|2025-10-01 14:00:00|7964.5|7963.5|7967.8|7966.8|7977|7976|7957.8|7956.8|4663
1759330800000|2025-10-01 15:00:00|7967.5|7966.5|7976.8|7974.8|7985.8|7984.8|7962.9|7961.9|7454
1759334400000|2025-10-01 16:00:00|7976.5|7974.5|7985.7|7983.7|7992|7990|7975.7|7973.7|1142
1759338000000|2025-10-01 17:00:00|7985.5|7983.5|8002.6|8000.6|8005.7|8003.7|7983.8|7981.8|562
1759341600000|2025-10-01 18:00:00|8002.9|8000.9|8004.2|8002.2|8010.5|8008.5|7998.1|7996.1|428
1759345200000|2025-10-01 19:00:00|8003.7|8001.7|7996|7994|8008.5|8006.5|7993.6|7991.6|888
1759348800000|2025-10-01 20:00:00|7995.7|7991.7|7991.1|7987.1|7995.7|7991.7|7989.1|7985.1|0
1759352400000|2025-10-01 21:00:00|7991|7987|7990.8|7986.8|7992.7|7988.7|7990.7|7986.7|0
1759356000000|2025-10-01 22:00:00|7991|7987|7992.9|7988.9|7995.4|7991.4|7991|7987|0
1759359600000|2025-10-01 23:00:00|7992.8|7988.8|7994.1|7990.1|7996.1|7992.1|7990.7|7986.7|0
1759363200000|2025-10-02 00:00:00|7994.3|7990.3|8001|7998|8002.3|7999.3|7992.1|7989.1|0
1759366800000|2025-10-02 01:00:00|8001.6|7998.6|8010.8|8007.8|8011.5|8008.5|7999.7|7996.7|0
1759370400000|2025-10-02 02:00:00|8011.4|8008.4|8007.8|8004.8|8012|8009|8003.1|8000.1|0
1759374000000|2025-10-02 03:00:00|8007.2|8004.2|8011.5|8008.5|8012.1|8009.1|8006.5|8003.5|0
1759377600000|2025-10-02 04:00:00|8010.2|8007.2|8010.6|8007.6|8016.7|8013.7|8007.2|8004.2|0
1759381200000|2025-10-02 05:00:00|8011.3|8008.3|8014.4|8011.4|8018.8|8015.8|8010.6|8007.6|0
1759384800000|2025-10-02 06:00:00|8014.9|8010.9|8016.8|8014.8|8022.5|8020.5|8000.7|7998.7|951
1759388400000|2025-10-02 07:00:00|8016.6|8015.6|8029|8028|8047.2|8046.2|8013.1|8012.1|6939
1759392000000|2025-10-02 08:00:00|8029.4|8028.4|8059.8|8058.8|8061.2|8060.2|8029.2|8028.2|4112
1759395600000|2025-10-02 09:00:00|8059.3|8058.3|8055.8|8054.8|8061.1|8060.1|8043.5|8042.5|2844
1759399200000|2025-10-02 10:00:00|8055.3|8054.3|8069.6|8068.6|8070.1|8069.1|8052|8051|1646
1759402800000|2025-10-02 11:00:00|8068.9|8067.9|8077.4|8076.4|8082.8|8081.8|8060.2|8059.2|2736
1759406400000|2025-10-02 12:00:00|8077.6|8076.6|8073.7|8072.7|8088.5|8087.5|8068.7|8067.7|2692
1759410000000|2025-10-02 13:00:00|8073.5|8072.5|8075.4|8074.4|8087.5|8086.5|8073.3|8072.3|3212
1759413600000|2025-10-02 14:00:00|8075.2|8074.2|8053.5|8052.5|8075.9|8074.9|8050.9|8049.9|3802
1759417200000|2025-10-02 15:00:00|8053.3|8052.3|8062.9|8060.9|8066.1|8065.1|8047.8|8046.8|10349
1759420800000|2025-10-02 16:00:00|8062.4|8060.4|8071|8069|8073.6|8071.6|8061.1|8059.1|731
1759424400000|2025-10-02 17:00:00|8070.7|8068.7|8080|8078|8080.2|8078.2|8066.7|8064.7|286
1759428000000|2025-10-02 18:00:00|8080.8|8078.8|8084.9|8082.9|8091.9|8089.9|8079.5|8077.5|346
1759431600000|2025-10-02 19:00:00|8085.2|8083.2|8077.7|8075.7|8088.3|8086.3|8073.1|8071.1|510
1759435200000|2025-10-02 20:00:00|8076.4|8074.4|8074.6|8070.6|8079.7|8075.7|8073.7|8069.7|1
1759438800000|2025-10-02 21:00:00|8074.3|8070.3|8075.5|8071.5|8075.9|8071.9|8074.2|8070.2|0
1759442400000|2025-10-02 22:00:00|8075|8071|8075.1|8071.1|8076.4|8072.4|8069|8065|0
1759446000000|2025-10-02 23:00:00|8075.5|8071.5|8079.5|8075.5|8079.5|8075.5|8073.7|8069.7|0
1759449600000|2025-10-03 00:00:00|8079|8075|8082.5|8079.5|8086.3|8083.3|8075.8|8072.8|0
1759453200000|2025-10-03 01:00:00|8081.9|8078.9|8089.4|8086.4|8090.1|8087.1|8079.3|8076.3|0
1759456800000|2025-10-03 02:00:00|8090|8087|8086.3|8083.3|8090|8087|8082.5|8079.5|0
1759460400000|2025-10-03 03:00:00|8087|8084|8091.6|8088.6|8093|8090|8085.1|8082.1|0
1759464000000|2025-10-03 04:00:00|8091.7|8088.7|8086.8|8083.8|8094.4|8091.4|8086.8|8083.8|0
1759467600000|2025-10-03 05:00:00|8088.1|8085.1|8084.5|8081.5|8090.8|8087.8|8083.2|8080.2|0
1759471200000|2025-10-03 06:00:00|8085|8081|8092.9|8090.9|8098.4|8096.4|8076.3|8074.3|1086
1759474800000|2025-10-03 07:00:00|8092.7|8091.7|8087.8|8086.8|8098.3|8097.3|8076.4|8075.4|5280
1759478400000|2025-10-03 08:00:00|8087.7|8086.7|8075.2|8074.2|8098.1|8097.1|8071.5|8070.5|2850
1759482000000|2025-10-03 09:00:00|8075.8|8074.8|8078.6|8077.6|8082.3|8081.3|8070.3|8069.3|2259
1759485600000|2025-10-03 10:00:00|8080.1|8079.1|8080.6|8079.6|8085.8|8084.8|8074.1|8073.1|1607
1759489200000|2025-10-03 11:00:00|8080.8|8079.8|8048.8|8047.8|8081.6|8080.6|8044.8|8043.8|3031
1759492800000|2025-10-03 12:00:00|8049|8048|8043.5|8042.5|8053.9|8052.9|8040.6|8039.6|1890
1759496400000|2025-10-03 13:00:00|8043.3|8042.3|8061.1|8060.1|8063|8062|8042.9|8041.9|2475
1759500000000|2025-10-03 14:00:00|8060.8|8059.8|8075.5|8074.5|8075.8|8074.8|8056.1|8055.1|2871
1759503600000|2025-10-03 15:00:00|8075.6|8074.6|8086.2|8084.2|8087.9|8085.9|8067.1|8066.1|4809
1759507200000|2025-10-03 16:00:00|8085.9|8083.9|8082.1|8080.1|8085.9|8083.9|8079.9|8077.9|527
1759510800000|2025-10-03 17:00:00|8081.9|8079.9|8068.4|8066.4|8081.9|8079.9|8064.7|8062.7|386
1759514400000|2025-10-03 18:00:00|8067.7|8065.7|8074.9|8072.9|8078.8|8076.8|8064.3|8062.3|262
1759518000000|2025-10-03 19:00:00|8075.2|8073.2|8075.1|8073.1|8081.4|8079.4|8072.1|8070.1|521
1759521600000|2025-10-03 20:00:00|8076.1|8074.1|8075.9|8071.9|8080.2|8076.2|8072.8|8068.8|0
1759701600000|2025-10-05 22:00:00|8083.2|8079.2|8089|8085|8089.8|8085.8|8080.7|8076.7|0
1759705200000|2025-10-05 23:00:00|8089.2|8085.2|8090.9|8086.9|8095.9|8091.9|8088.8|8084.8|0
1759708800000|2025-10-06 00:00:00|8091.1|8087.1|8081.5|8078.5|8097.2|8094.2|8079.6|8076.6|0
1759712400000|2025-10-06 01:00:00|8082.2|8079.2|8079.9|8076.9|8082.8|8079.8|8075.9|8072.9|0
1759716000000|2025-10-06 02:00:00|8079.3|8076.3|8077.5|8074.5|8081.2|8078.2|8074.9|8071.9|0
1759719600000|2025-10-06 03:00:00|8078.8|8075.8|8080.1|8077.1|8083.9|8080.9|8074.5|8071.5|0
1759723200000|2025-10-06 04:00:00|8080.8|8077.8|8088.2|8085.2|8091.9|8088.9|8077.5|8074.5|0
1759726800000|2025-10-06 05:00:00|8087|8084|8082|8079|8087|8084|8076.9|8073.9|0
1759730400000|2025-10-06 06:00:00|8082.1|8079.1|8045|8043|8082.6|8079.1|8042|8040|1736
1759734000000|2025-10-06 07:00:00|8044|8043.8|7922|7921|8045.8|8044.8|7913.4|7912.4|17515
1759737600000|2025-10-06 08:00:00|7921.8|7920.8|7945.9|7944.9|7946.2|7945.2|7907.7|7906.7|10385
1759741200000|2025-10-06 09:00:00|7945.6|7944.6|7953.8|7952.8|7967|7966|7940.5|7939.5|4978
1759744800000|2025-10-06 10:00:00|7954|7953|7971.7|7970.7|7972.9|7971.9|7951.2|7950.2|2699
1759748400000|2025-10-06 11:00:00|7971|7970|7985.1|7984.1|7989|7988|7969.6|7968.6|2208
1759752000000|2025-10-06 12:00:00|7985|7984|7975.8|7974.8|7988.2|7987.2|7963.7|7962.7|3110
1759755600000|2025-10-06 13:00:00|7975.4|7974.4|7971.5|7970.5|7992.6|7991.6|7967.7|7966.7|4909
1759759200000|2025-10-06 14:00:00|7972.1|7971.1|7974.5|7973.5|7989|7988|7961.9|7960.9|6126
1759762800000|2025-10-06 15:00:00|7973.8|7972.8|7982.8|7980.8|7983.1|7981.1|7964.3|7962.3|10082
1759766400000|2025-10-06 16:00:00|7982.6|7980.6|7992.7|7990.7|7996.4|7994.4|7978.2|7976.2|1535
1759770000000|2025-10-06 17:00:00|7993|7991|7999.6|7997.6|8002|8000|7991.1|7989.1|761
1759773600000|2025-10-06 18:00:00|7999.3|7997.3|7990.5|7988.5|8000.8|7998.8|7987.1|7985.1|325
1759777200000|2025-10-06 19:00:00|7990.3|7988.3|7985.5|7983.5|7996.2|7994.2|7985.3|7983.3|795
1759780800000|2025-10-06 20:00:00|7991.5|7989.5|7991.6|7987.6|7992.3|7989.5|7988.6|7984.6|0
1759784400000|2025-10-06 21:00:00|7991.5|7987.5|7991|7987|7991.9|7987.9|7990.5|7986.5|0
1759788000000|2025-10-06 22:00:00|7991.6|7987.6|7980.8|7976.8|7993.6|7989.6|7979.6|7975.6|0
1759791600000|2025-10-06 23:00:00|7980.7|7976.7|7980.6|7976.6|7983.6|7979.6|7978|7974|0
1759795200000|2025-10-07 00:00:00|7980.5|7976.5|7987.5|7984.5|7991.2|7988.2|7976.5|7972.5|0
1759798800000|2025-10-07 01:00:00|7988.8|7985.8|7990.3|7987.3|7993.6|7990.6|7985|7982|0
1759802400000|2025-10-07 02:00:00|7989.7|7986.7|7984.7|7981.7|7990.9|7987.9|7984.6|7981.6|0
1759806000000|2025-10-07 03:00:00|7984.6|7981.6|7986.1|7983.1|7987.3|7984.3|7983.4|7980.4|0
1759809600000|2025-10-07 04:00:00|7984.9|7981.9|7984.9|7981.9|7990|7987|7984.9|7981.9|0
1759813200000|2025-10-07 05:00:00|7984.3|7981.3|7979.8|7976.8|7987.4|7984.4|7978.4|7975.4|0
1759816800000|2025-10-07 06:00:00|7978.5|7975.5|7975.7|7973.7|7983|7981|7962.2|7960.2|727
1759820400000|2025-10-07 07:00:00|7975.6|7974.6|7935|7934|7976.9|7975.9|7934.8|7933.8|6201
1759824000000|2025-10-07 08:00:00|7935.3|7934.3|7970.8|7969.8|7971.1|7970.1|7933.7|7932.7|3557
1759827600000|2025-10-07 09:00:00|7970.5|7969.5|7984.9|7983.9|7986.7|7985.7|7965|7964|2081
1759831200000|2025-10-07 10:00:00|7984.3|7983.3|8000.2|7999.2|8005.3|8004.3|7980.3|7979.3|2363
1759834800000|2025-10-07 11:00:00|7999.7|7998.7|7995.5|7994.5|8006.5|8005.5|7988.3|7987.3|1840
1759838400000|2025-10-07 12:00:00|7995.2|7994.2|7985.2|7984.2|7997.6|7996.6|7979.7|7978.7|2708
1759842000000|2025-10-07 13:00:00|7984.7|7983.7|7986.8|7985.8|7995.7|7994.7|7979.8|7978.8|3051
1759845600000|2025-10-07 14:00:00|7986.7|7985.7|7977.6|7976.6|7987.7|7986.7|7972.1|7971.1|3121
1759849200000|2025-10-07 15:00:00|7977.2|7976.2|7972.8|7970.8|7982.9|7981.9|7966.6|7964.6|6686
1759852800000|2025-10-07 16:00:00|7972.6|7970.6|7972.7|7970.7|7980.2|7978.2|7960.4|7958.4|1760
1759856400000|2025-10-07 17:00:00|7972.4|7970.4|7964.6|7962.6|7978.6|7976.6|7963.9|7961.9|234
1759860000000|2025-10-07 18:00:00|7964.9|7962.9|7962.3|7960.3|7967.3|7965.3|7958.1|7956.1|269
1759863600000|2025-10-07 19:00:00|7962.6|7960.6|7965.8|7963.8|7971.6|7969.6|7958.5|7956.5|1207
1759867200000|2025-10-07 20:00:00|7962.6|7960.6|7970.4|7966.4|7972.1|7968.1|7962.6|7960.6|0
1759870800000|2025-10-07 21:00:00|7970.7|7966.7|7970.1|7966.1|7971.4|7967.4|7969.5|7965.5|0
1759874400000|2025-10-07 22:00:00|7970.2|7966.2|7974.1|7970.1|7975.2|7971.2|7969.9|7965.9|0
1759878000000|2025-10-07 23:00:00|7974.2|7970.2|7965.3|7961.3|7974.9|7970.9|7963.8|7959.8|0
1759881600000|2025-10-08 00:00:00|7965.5|7961.5|7970.3|7967.3|7971.6|7968.6|7962.7|7958.8|0
1759885200000|2025-10-08 01:00:00|7970.9|7967.9|7971.7|7968.7|7974.2|7971.2|7969.2|7966.2|0
1759888800000|2025-10-08 02:00:00|7972.9|7969.9|7972.7|7969.7|7975.4|7972.4|7972.3|7969.3|0
1759892400000|2025-10-08 03:00:00|7974|7971|7974|7971|7977.8|7974.8|7972.8|7969.8|0
1759896000000|2025-10-08 04:00:00|7972.8|7969.8|7976.1|7973.1|7977.3|7974.3|7971.5|7968.5|0
1759899600000|2025-10-08 05:00:00|7976|7973|7973.6|7970.6|7978.5|7975.5|7972.4|7969.4|0
1759903200000|2025-10-08 06:00:00|7974.1|7970.1|7983.6|7981.6|7993.8|7991.8|7973.6|7970.1|1854
1759906800000|2025-10-08 07:00:00|7982.8|7981.8|8019.8|8018.8|8027.6|8026.6|7978.7|7977.7|10286
1759910400000|2025-10-08 08:00:00|8019.9|8018.9|8023.4|8022.4|8043.1|8042.1|8013.4|8012.4|7256
1759914000000|2025-10-08 09:00:00|8022.9|8021.9|8022.6|8021.6|8036.7|8035.7|8014.3|8013.3|5174
1759917600000|2025-10-08 10:00:00|8022.5|8021.5|8042.2|8041.2|8047.9|8046.9|8016.3|8015.3|1818
1759921200000|2025-10-08 11:00:00|8042.5|8041.5|8043.8|8042.8|8048.7|8047.7|8038|8037|2697
1759924800000|2025-10-08 12:00:00|8043.9|8042.9|8052.4|8051.4|8054.2|8053.2|8038|8037|2471
1759928400000|2025-10-08 13:00:00|8052.5|8051.5|8045.5|8044.5|8055.8|8054.8|8038|8037|3564
1759932000000|2025-10-08 14:00:00|8045.4|8044.4|8060.1|8059.1|8063|8062|8040.6|8039.6|3421
1759935600000|2025-10-08 15:00:00|8060.2|8059.2|8055.3|8053.3|8072.3|8071.3|8053.3|8051.3|7238
1759939200000|2025-10-08 16:00:00|8055.6|8053.6|8057.8|8055.8|8062.5|8060.5|8052.6|8050.6|455
1759942800000|2025-10-08 17:00:00|8058.1|8056.1|8055.4|8053.4|8059|8057|8052.2|8050.2|206
1759946400000|2025-10-08 18:00:00|8056.7|8054.7|8055.1|8053.1|8067.3|8065.3|8050.2|8048.2|1187
1759950000000|2025-10-08 19:00:00|8054.4|8052.4|8059.8|8057.8|8064.5|8062.5|8053.8|8051.8|456
1759953600000|2025-10-08 20:00:00|8059.5|8057.5|8062.9|8058.9|8068.3|8064.3|8059.5|8056.2|0
1759957200000|2025-10-08 21:00:00|8063.9|8059.9|8062.9|8058.9|8064.8|8060.8|8062.2|8058.2|0
1759960800000|2025-10-08 22:00:00|8063|8059|8067.5|8063.5|8068.2|8064.2|8063|8059|0
1759964400000|2025-10-08 23:00:00|8067.6|8063.6|8069.3|8065.3|8072.8|8068.8|8066.2|8062.2|0
1759968000000|2025-10-09 00:00:00|8069|8065|8061.4|8058.4|8069.3|8065.3|8058.9|8055.9|0
1759971600000|2025-10-09 01:00:00|8062.6|8059.6|8049.9|8045.9|8062.7|8059.7|8042.5|8038.5|0
1759975200000|2025-10-09 02:00:00|8049.3|8045.3|8048|8045|8054.4|8051.4|8046.7|8043.3|0
1759978800000|2025-10-09 03:00:00|8047.9|8044.9|8051.3|8048.3|8054.3|8051.3|8047.9|8044.9|0
1759982400000|2025-10-09 04:00:00|8052.6|8049.6|8056.4|8053.4|8057.7|8054.7|8048.9|8045.9|0
1759986000000|2025-10-09 05:00:00|8056.3|8053.3|8066.7|8063.7|8066.7|8063.7|8053.9|8050.9|0
1759989600000|2025-10-09 06:00:00|8067.9|8064.9|8073.2|8071.2|8082.3|8080.3|8060.9|8058.9|1274
1759993200000|2025-10-09 07:00:00|8073|8072|8066.7|8065.7|8090.7|8089.7|8063.4|8062.4|7182
1759996800000|2025-10-09 08:00:00|8067.4|8066.4|8061.2|8060.2|8079.8|8078.8|8054.8|8053.8|3038
1760000400000|2025-10-09 09:00:00|8061.3|8060.3|8068.7|8067.7|8087.1|8086.1|8053.4|8052.4|2536
1760004000000|2025-10-09 10:00:00|8069.2|8068.2|8082.4|8081.4|8084.3|8083.3|8065.6|8064.6|1931
1760007600000|2025-10-09 11:00:00|8082|8081|8104.4|8103.4|8111.4|8110.4|8079.9|8078.9|2438
1760011200000|2025-10-09 12:00:00|8104.5|8103.5|8093.1|8092.1|8107.1|8106.1|8088.4|8087.4|1776
1760014800000|2025-10-09 13:00:00|8092.5|8091.5|8058.8|8057.8|8093|8092|8057.5|8056.5|3090
1760018400000|2025-10-09 14:00:00|8058.6|8057.6|8053.6|8052.6|8070.2|8069.2|8047|8046|3203
1760022000000|2025-10-09 15:00:00|8054.1|8053.1|8048.6|8046.6|8056.8|8055.8|8037|8035|5544
1760025600000|2025-10-09 16:00:00|8048.9|8046.9|8036|8034|8054|8052|8035.1|8033.1|438
1760029200000|2025-10-09 17:00:00|8035.5|8033.5|8043.1|8041.1|8043.1|8041.1|8029.9|8027.9|411
1760032800000|2025-10-09 18:00:00|8043.3|8041.3|8034.7|8032.7|8044.1|8042.1|8030.6|8028.6|205
1760036400000|2025-10-09 19:00:00|8035|8033|8036|8034|8040.8|8038.8|8033.8|8031.8|702
1760040000000|2025-10-09 20:00:00|8038|8035.2|8037.6|8033.6|8039.8|8035.8|8033|8029|0
1760043600000|2025-10-09 21:00:00|8037.2|8033.2|8039.4|8035.4|8040.1|8036.1|8037.2|8033.2|0
1760047200000|2025-10-09 22:00:00|8038.5|8034.5|8044.2|8040.2|8044.9|8040.9|8037.5|8033.5|0
1760050800000|2025-10-09 23:00:00|8044.3|8040.3|8047.6|8043.6|8048|8044|8042.5|8038.5|0
1760054400000|2025-10-10 00:00:00|8047.4|8043.4|8049.4|8046.4|8050.5|8046.5|8040.5|8037.5|0
1760058000000|2025-10-10 01:00:00|8048.2|8045.2|8051.8|8048.8|8054.5|8051.5|8045.6|8042.6|0
1760061600000|2025-10-10 02:00:00|8051.7|8048.7|8047.9|8044.9|8051.8|8048.8|8047.9|8044.9|0
1760065200000|2025-10-10 03:00:00|8049.1|8046.1|8046.3|8043.3|8050.4|8047.4|8045.1|8042.1|0
1760068800000|2025-10-10 04:00:00|8046.4|8043.4|8039.9|8036.9|8050.1|8047.1|8038.7|8035.7|0
1760072400000|2025-10-10 05:00:00|8038.6|8035.6|8045.3|8042.3|8045.3|8042.3|8032.7|8029.7|0
1760076000000|2025-10-10 06:00:00|8046.5|8043.5|8051.2|8049.2|8068.2|8066.2|8046.5|8043|1193
1760079600000|2025-10-10 07:00:00|8051.7|8049.7|8075.8|8074.8|8078.3|8077.3|8049.8|8048.8|4165
1760083200000|2025-10-10 08:00:00|8076.5|8075.5|8066.1|8065.1|8084.3|8083.3|8058.4|8057.4|2539
1760086800000|2025-10-10 09:00:00|8066.2|8065.2|8037.4|8036.4|8067.1|8066.1|8036.6|8035.6|2499
1760090400000|2025-10-10 10:00:00|8038.9|8037.9|8058.5|8057.5|8061.4|8060.4|8036.4|8035.4|1587
1760094000000|2025-10-10 11:00:00|8058.6|8057.6|8046.8|8045.8|8063|8062|8039.4|8038.4|2463
1760097600000|2025-10-10 12:00:00|8046.9|8045.9|8035.1|8034.1|8047.4|8046.4|8023.7|8022.7|1657
1760101200000|2025-10-10 13:00:00|8034.6|8033.6|8029.3|8028.3|8040.2|8039.2|8024|8023|2350
1760104800000|2025-10-10 14:00:00|8029.7|8028.7|7988.5|7987.5|8034.2|8033.2|7971.6|7970.6|6734
1760108400000|2025-10-10 15:00:00|7989.6|7988.6|7923.3|7921.3|7990.7|7989.7|7901.4|7899.4|18997
1760112000000|2025-10-10 16:00:00|7922.6|7920.6|7908.9|7906.9|7933.8|7931.8|7906|7904|1595
1760115600000|2025-10-10 17:00:00|7907.9|7905.9|7904.7|7902.7|7913.3|7911.3|7892.3|7890.3|813
1760119200000|2025-10-10 18:00:00|7904.9|7902.9|7883.9|7881.9|7911.5|7909.5|7880.8|7878.8|608
1760122800000|2025-10-10 19:00:00|7883.6|7881.6|7879.4|7877.4|7893.3|7891.3|7864.8|7862.8|1453
1760126400000|2025-10-10 20:00:00|7879.6|7875.6|7832.4|7828.4|7895.2|7891.2|7814.2|7810.2|0
1760306400000|2025-10-12 22:00:00|7932.7|7928.7|7917.4|7913.4|7938.7|7934.7|7911.6|7907.6|0
1760310000000|2025-10-12 23:00:00|7917.7|7913.7|7926.4|7922.4|7929.9|7925.9|7910.2|7906.2|0
1760313600000|2025-10-13 00:00:00|7926.5|7922.5|7939.3|7936.3|7947.5|7944.5|7922.3|7918.3|0
1760317200000|2025-10-13 01:00:00|7937.9|7934.9|7956.2|7953.2|7956.2|7953.2|7937.9|7934.9|0
1760320800000|2025-10-13 02:00:00|7954.8|7951.8|7950.6|7947.6|7963.5|7960.5|7947.8|7944.8|0
1760324400000|2025-10-13 03:00:00|7950.5|7947.5|7939.1|7936.1|7955.5|7952.5|7934.9|7931.9|0
1760328000000|2025-10-13 04:00:00|7939.2|7936.2|7941.9|7938.9|7943.1|7940.1|7934.9|7931.9|0
1760331600000|2025-10-13 05:00:00|7940.5|7937.5|7955|7952|7957.4|7954.4|7937.6|7934.6|0
1760335200000|2025-10-13 06:00:00|7955.5|7951.5|7959|7957|7959.2|7957.2|7937.9|7935.9|2516
1760338800000|2025-10-13 07:00:00|7959.5|7957.5|7981.7|7980.7|7997.1|7996.1|7947.3|7946.3|11184
1760342400000|2025-10-13 08:00:00|7980.8|7979.8|7968.9|7967.9|7983.3|7982.3|7952.9|7951.9|4669
1760346000000|2025-10-13 09:00:00|7967.7|7966.7|7957|7956|7972.4|7971.4|7953.3|7952.3|7322
1760349600000|2025-10-13 10:00:00|7957.2|7956.2|7949.6|7948.6|7963.2|7962.2|7945.7|7944.7|2896
1760353200000|2025-10-13 11:00:00|7949.5|7948.5|7940.5|7939.5|7960.3|7959.3|7929.3|7928.3|3694
1760356800000|2025-10-13 12:00:00|7941.1|7940.1|7925.9|7924.9|7943|7942|7924.9|7923.9|3195
1760360400000|2025-10-13 13:00:00|7926.7|7925.7|7921.8|7920.8|7936.8|7935.8|7902.8|7901.8|4967
1760364000000|2025-10-13 14:00:00|7921.2|7920.2|7912.8|7911.8|7929.6|7928.6|7902.6|7901.6|5319
1760367600000|2025-10-13 15:00:00|7913.3|7912.3|7932.2|7930.2|7940.8|7938.8|7910|7909|10645
1760371200000|2025-10-13 16:00:00|7931.9|7929.9|7933.8|7931.8|7936.9|7934.9|7925.7|7923.7|844
1760374800000|2025-10-13 17:00:00|7934|7932|7926.4|7924.4|7937.1|7935.1|7921.7|7919.7|407
1760378400000|2025-10-13 18:00:00|7925.7|7923.7|7921.2|7919.2|7934.5|7932.5|7920.7|7918.7|446
1760382000000|2025-10-13 19:00:00|7921|7919|7928.2|7926.2|7933.7|7931.7|7920.1|7918.1|792
1760385600000|2025-10-13 20:00:00|7931.7|7927.7|7928.3|7924.3|7933.2|7929.2|7926.7|7922.7|15723
1760389200000|2025-10-13 21:00:00|7929.1|7925.1|7930.2|7926.2|7930.2|7926.2|7928.6|7924.6|0
1760392800000|2025-10-13 22:00:00|7929.2|7925.2|7932.9|7928.9|7934|7930|7928|7924|0
1760396400000|2025-10-13 23:00:00|7932.6|7928.6|7929.2|7925.2|7933|7929|7926.9|7922.9|0
1760400000000|2025-10-14 00:00:00|7929|7925|7951.8|7948.8|7955.2|7952.2|7927.8|7923.8|0
1760403600000|2025-10-14 01:00:00|7951.1|7948.1|7948.9|7945.9|7951.8|7948.8|7940.6|7937.6|0
1760407200000|2025-10-14 02:00:00|7949|7946|7933.5|7930.5|7950.3|7947.3|7933.5|7930.5|0
1760410800000|2025-10-14 03:00:00|7934.9|7931.9|7926.4|7923.4|7934.9|7931.9|7924.9|7921.9|0
1760414400000|2025-10-14 04:00:00|7925.7|7922.7|7898.3|7895.3|7925.7|7922.7|7883.8|7880.8|0
1760418000000|2025-10-14 05:00:00|7897.6|7894.6|7871.1|7868.1|7898.6|7895.6|7855.6|7852.6|0
1760421600000|2025-10-14 06:00:00|7871.8|7868.8|7878.1|7876.1|7888.4|7886.4|7868.4|7864.8|1035
1760425200000|2025-10-14 07:00:00|7877.3|7876.3|7872.7|7871.7|7881.2|7880.2|7843|7842|28397
1760428800000|2025-10-14 08:00:00|7872.4|7871.4|7881.5|7880.5|7885.6|7884.6|7863.2|7862.2|21906
1760432400000|2025-10-14 09:00:00|7881.4|7880.4|7865.1|7864.1|7891.4|7890.4|7863.3|7862.3|14010
1760436000000|2025-10-14 10:00:00|7865.3|7864.3|7838.4|7837.4|7873.3|7872.3|7825.3|7824.3|10643
1760439600000|2025-10-14 11:00:00|7837.9|7836.9|7861.9|7860.9|7870.8|7869.8|7835.5|7834.5|4687
1760443200000|2025-10-14 12:00:00|7861.3|7860.3|7856.4|7855.4|7861.3|7860.3|7841.7|7840.7|4937
1760446800000|2025-10-14 13:00:00|7855.5|7854.5|7908.9|7907.9|7915|7914|7855|7854|18345
1760450400000|2025-10-14 14:00:00|7908.8|7907.8|7923.5|7922.5|7934.3|7933.3|7904.2|7903.2|10695
1760454000000|2025-10-14 15:00:00|7923.8|7922.8|7990.3|7988.3|7991.3|7989.3|7918.5|7917.5|11887
1760457600000|2025-10-14 16:00:00|7990.6|7988.6|8034.6|8032.6|8037.8|8035.8|7982.5|7980.5|3258
1760461200000|2025-10-14 17:00:00|8034.7|8032.7|8050.3|8048.3|8054.6|8052.6|8029.1|8027.1|1463
1760464800000|2025-10-14 18:00:00|8049.8|8047.8|8052.1|8050.1|8054.7|8052.7|8043.2|8041.2|920
1760468400000|2025-10-14 19:00:00|8052.3|8050.3|8045.3|8043.3|8057.2|8055.2|8029.8|8027.8|2292
1760472000000|2025-10-14 20:00:00|8047.1|8043.1|8044.6|8040.6|8051.4|8047.4|8034.1|8030.1|14278
1760475600000|2025-10-14 21:00:00|8044.1|8040.1|8045.3|8041.3|8045.6|8041.6|8043.8|8039.8|0
1760479200000|2025-10-14 22:00:00|8044.7|8040.7|8050.1|8046.1|8055.5|8051.5|8044.6|8040.6|0
1760482800000|2025-10-14 23:00:00|8049.8|8045.8|8047.9|8043.9|8056.5|8052.5|8047.9|8043.9|0
1760486400000|2025-10-15 00:00:00|8048.1|8044.1|8051.4|8048.4|8055.7|8052.7|8043.5|8039.5|0
1760490000000|2025-10-15 01:00:00|8050.7|8047.7|8052.5|8049.5|8054.7|8051.7|8041.4|8038.4|0
1760493600000|2025-10-15 02:00:00|8053.9|8050.9|8050.6|8047.6|8061.3|8058.3|8049.2|8046.2|0
1760497200000|2025-10-15 03:00:00|8049.2|8046.2|8053.8|8050.8|8058.3|8055.3|8046.4|8043.4|0
1760500800000|2025-10-15 04:00:00|8053.9|8050.9|8059.3|8056.3|8059.8|8056.8|8052.4|8049.4|0
1760504400000|2025-10-15 05:00:00|8062.5|8059.5|8067.3|8064.3|8075.1|8072.1|8060|8057|0
1760508000000|2025-10-15 06:00:00|8066|8063|8094.5|8092.5|8094.5|8092.5|8056.7|8054.7|2087
1760511600000|2025-10-15 07:00:00|8094.2|8093.5|8117.6|8116.6|8127.2|8126.2|8089.5|8088.5|14396
1760515200000|2025-10-15 08:00:00|8117.8|8116.8|8103.7|8102.7|8133.2|8132.2|8094.5|8093.5|15009
1760518800000|2025-10-15 09:00:00|8101.2|8100.2|8125.2|8124.2|8130.6|8129.6|8098.9|8097.9|6351
1760522400000|2025-10-15 10:00:00|8125.1|8124.1|8104.3|8103.3|8128.8|8127.8|8104.3|8103.3|4003
1760526000000|2025-10-15 11:00:00|8104.8|8103.8|8096.6|8095.6|8114|8113|8076.7|8075.7|6143
1760529600000|2025-10-15 12:00:00|8096.1|8095.1|8094.8|8093.8|8111.1|8110.1|8088.1|8087.1|4056
1760533200000|2025-10-15 13:00:00|8094.6|8093.6|8090.3|8089.3|8097.3|8096.3|8076.6|8075.6|5903
1760536800000|2025-10-15 14:00:00|8089.5|8088.5|8088.7|8087.7|8103.4|8102.4|8082.9|8081.9|5609
1760540400000|2025-10-15 15:00:00|8089.1|8088.1|8062.2|8060.2|8102.1|8100.1|8060.9|8058.9|20504
1760544000000|2025-10-15 16:00:00|8061.9|8059.9|8063.6|8061.6|8071.5|8069.5|8054.3|8052.3|1623
1760547600000|2025-10-15 17:00:00|8063.9|8061.9|8056|8054|8063.9|8061.9|8019.2|8017.2|1245
1760551200000|2025-10-15 18:00:00|8057|8055|8063.7|8061.7|8066.1|8064.1|8050.7|8048.7|191
1760554800000|2025-10-15 19:00:00|8063.5|8061.5|8070.9|8068.9|8072.1|8070.1|8058.5|8056.5|765
1760558400000|2025-10-15 20:00:00|8073.3|8069.3|8069.9|8065.9|8080.5|8076.5|8067|8063|7876
1760562000000|2025-10-15 21:00:00|8070.1|8066.1|8072|8068|8072.5|8068.5|8069.3|8065.3|0
1760565600000|2025-10-15 22:00:00|8072.5|8068.5|8079.5|8075.5|8082.6|8078.6|8072.1|8068.1|0
1760569200000|2025-10-15 23:00:00|8079.6|8075.6|8073.1|8069.1|8079.6|8075.6|8069.3|8065.3|0
1760572800000|2025-10-16 00:00:00|8073.3|8069.3|8074.9|8071.9|8078.4|8075.4|8069.8|8066|0
1760576400000|2025-10-16 01:00:00|8074.2|8071.2|8074.5|8071.5|8081.4|8078.4|8071.6|8068.6|0
1760580000000|2025-10-16 02:00:00|8073.8|8070.8|8069.6|8066.6|8077.3|8074.3|8060.3|8057.3|0
1760583600000|2025-10-16 03:00:00|8068.9|8065.9|8063.2|8060.2|8073.2|8070.2|8059|8056|0
1760587200000|2025-10-16 04:00:00|8063.3|8060.3|8064.7|8061.7|8067.5|8064.5|8059|8056|0
1760590800000|2025-10-16 05:00:00|8064|8061|8073.6|8070.6|8075.3|8072.3|8062.1|8059.1|0
1760594400000|2025-10-16 06:00:00|8075|8072|8092.6|8090.6|8101.9|8099.9|8072.2|8069.2|1003
1760598000000|2025-10-16 07:00:00|8092.4|8091.4|8076.4|8075.4|8099.1|8098.1|8051.4|8050.4|10346
1760601600000|2025-10-16 08:00:00|8076.8|8075.8|8089.7|8088.7|8092.4|8091.4|8072.6|8071.6|3618
1760605200000|2025-10-16 09:00:00|8089.9|8088.9|8139.6|8138.6|8143.8|8142.8|8088.6|8087.6|6344
1760608800000|2025-10-16 10:00:00|8139.9|8138.9|8133|8132|8145.9|8144.9|8125.4|8124.4|9158
1760612400000|2025-10-16 11:00:00|8132.8|8131.8|8146|8145|8151.6|8150.6|8131.5|8130.5|2354
1760616000000|2025-10-16 12:00:00|8146.1|8145.1|8157.3|8156.3|8161.5|8160.5|8141.4|8140.4|2804
1760619600000|2025-10-16 13:00:00|8157|8156|8140.1|8139.1|8165|8164|8135.1|8134.1|5596
1760623200000|2025-10-16 14:00:00|8140.9|8139.9|8163.7|8162.7|8167.2|8166.2|8134.7|8133.7|4152
1760626800000|2025-10-16 15:00:00|8163.3|8162.3|8195.1|8193.1|8211.2|8209.2|8161.8|8160.8|9133
1760630400000|2025-10-16 16:00:00|8194.6|8192.6|8204.8|8202.8|8217.6|8215.6|8163.1|8161.1|3270
1760634000000|2025-10-16 17:00:00|8204.9|8202.9|8206.7|8204.7|8217|8215|8189.3|8187.3|557
1760637600000|2025-10-16 18:00:00|8206.9|8204.9|8182.4|8180.4|8207.2|8205.2|8156.4|8154.4|947
1760641200000|2025-10-16 19:00:00|8183.4|8181.4|8177.4|8175.4|8192.8|8190.8|8159.2|8157.2|901
1760644800000|2025-10-16 20:00:00|8180.8|8176.8|8173.3|8169.3|8185.2|8181.2|8165.7|8161.7|0
1760648400000|2025-10-16 21:00:00|8173.2|8169.2|8174.2|8170.2|8174.8|8170.8|8168.2|8164.2|0
1760652000000|2025-10-16 22:00:00|8174.1|8170.1|8161.1|8157.1|8182.1|8178.1|8160.6|8156.6|0
1760655600000|2025-10-16 23:00:00|8161.2|8157.2|8168.2|8164.2|8168.9|8164.9|8158.6|8154.6|0
1760659200000|2025-10-17 00:00:00|8167.6|8163.6|8162.7|8159.7|8173.7|8169.7|8160.5|8157.5|0
1760662800000|2025-10-17 01:00:00|8164.1|8161.1|8154.5|8151.5|8174.2|8171.2|8149.9|8146.9|0
1760666400000|2025-10-17 02:00:00|8154.6|8151.6|8151|8148|8157.8|8154.8|8143.6|8140.6|0
1760670000000|2025-10-17 03:00:00|8151.1|8148.1|8150|8147|8158.9|8155.9|8142.3|8139.3|0
1760673600000|2025-10-17 04:00:00|8150.7|8147.7|8146.3|8143.3|8152.4|8149.4|8143.9|8140.9|0
1760677200000|2025-10-17 05:00:00|8145.6|8142.6|8142|8139|8147.7|8144.7|8126.7|8123.7|0
1760680800000|2025-10-17 06:00:00|8140.6|8137.6|8108.6|8106.6|8155.7|8153.7|8088.2|8086.2|2540
1760684400000|2025-10-17 07:00:00|8107.7|8106.7|8109|8108|8126.8|8125.8|8076.6|8075.6|13052
1760688000000|2025-10-17 08:00:00|8108.8|8107.8|8112.6|8111.6|8135.4|8134.4|8092.4|8091.4|5660
1760691600000|2025-10-17 09:00:00|8113.3|8112.3|8135.2|8134.2|8142.9|8141.9|8112.6|8111.6|4441
1760695200000|2025-10-17 10:00:00|8136.5|8135.5|8140.8|8139.8|8145.4|8144.4|8118.7|8117.7|3627
1760698800000|2025-10-17 11:00:00|8140.2|8139.2|8175.9|8174.9|8185.1|8184.1|8138|8137|4504
1760702400000|2025-10-17 12:00:00|8176|8175|8189.8|8188.8|8199.3|8198.3|8172.9|8171.9|3564
1760706000000|2025-10-17 13:00:00|8190.1|8189.1|8206.1|8205.1|8215.9|8214.9|8174.4|8173.4|4808
1760709600000|2025-10-17 14:00:00|8205.9|8204.9|8186.4|8185.4|8225.5|8224.5|8182.2|8181.2|4465
1760713200000|2025-10-17 15:00:00|8187.7|8186.7|8198.2|8196.2|8201.7|8199.7|8169.8|8167.8|9132
1760716800000|2025-10-17 16:00:00|8198.4|8196.4|8195.9|8193.9|8204.9|8202.9|8191|8189|553
1760720400000|2025-10-17 17:00:00|8196|8194|8195.6|8193.6|8196.8|8194.8|8182.3|8180.3|353
1760724000000|2025-10-17 18:00:00|8196.4|8194.4|8217.5|8215.5|8220.8|8218.8|8195.9|8193.9|408
1760727600000|2025-10-17 19:00:00|8217.3|8215.3|8221.2|8219.2|8226.3|8224.3|8216.7|8214.7|579
1760731200000|2025-10-17 20:00:00|8222|8218|8230.5|8226.5|8231.9|8227.9|8221.8|8217.8|0
1760911200000|2025-10-19 22:00:00|8237.1|8233.1|8230|8226|8238.9|8234.9|8227|8223|0
1760914800000|2025-10-19 23:00:00|8230.3|8226.3|8222.1|8218.1|8231.3|8227.3|8218.5|8214.5|0
1760918400000|2025-10-20 00:00:00|8222|8218|8211.4|8208.4|8222.2|8218.2|8190.2|8186.2|0
1760922000000|2025-10-20 01:00:00|8212.1|8209.1|8220.7|8217.7|8223.7|8220.7|8209.2|8206.2|0
1760925600000|2025-10-20 02:00:00|8219.3|8216.3|8230.7|8227.7|8230.7|8227.7|8216.3|8213.3|0
1760929200000|2025-10-20 03:00:00|8232.1|8229.1|8229.5|8226.5|8232.2|8229.2|8223.7|8220.7|0
1760932800000|2025-10-20 04:00:00|8230.9|8227.9|8232.3|8229.3|8234.8|8231.8|8228.1|8225.1|0
1760936400000|2025-10-20 05:00:00|8232.2|8229.2|8236.6|8233.6|8238.1|8235.1|8230.9|8227.9|0
1760940000000|2025-10-20 06:00:00|8234.6|8231.6|8212|8210|8235.1|8231.6|8210.2|8208.2|1744
1760943600000|2025-10-20 07:00:00|8211.7|8210.7|8238.5|8237.5|8241.6|8240.6|8198.3|8197.3|6091
1760947200000|2025-10-20 08:00:00|8238.3|8237.3|8164.8|8163.8|8238.8|8237.8|8162.5|8161.5|3180
1760950800000|2025-10-20 09:00:00|8164.6|8163.6|8163.3|8162.3|8175.1|8174.1|8150.1|8149.1|2492
1760954400000|2025-10-20 10:00:00|8162.9|8161.9|8171.3|8170.3|8178.9|8177.9|8162.3|8161.3|1697
1760958000000|2025-10-20 11:00:00|8171.4|8170.4|8168.5|8167.5|8175.1|8174.1|8160|8159|1221
1760961600000|2025-10-20 12:00:00|8167.8|8166.8|8182.9|8181.9|8183.7|8182.7|8167.8|8166.8|1400
1760965200000|2025-10-20 13:00:00|8182.7|8181.7|8193.7|8192.7|8198.5|8197.5|8181.6|8180.6|3061
1760968800000|2025-10-20 14:00:00|8193.4|8192.4|8203.5|8202.5|8214.1|8213.1|8193.4|8192.4|2904
1760972400000|2025-10-20 15:00:00|8203.6|8202.6|8208.6|8206.6|8217.9|8215.9|8200.8|8199.8|6681
1760976000000|2025-10-20 16:00:00|8208.9|8206.9|8211.9|8209.9|8216.3|8214.3|8205.6|8203.6|414
1760979600000|2025-10-20 17:00:00|8212.2|8210.2|8221.3|8219.3|8221.3|8219.3|8212.2|8210.2|303
1760983200000|2025-10-20 18:00:00|8221.1|8219.1|8221.1|8219.1|8226.7|8224.7|8220.1|8218.1|320
1760986800000|2025-10-20 19:00:00|8220.9|8218.9|8220|8218|8224.1|8222.1|8214.9|8212.9|397
1760990400000|2025-10-20 20:00:00|8223|8219|8228.2|8224.2|8228.2|8224.2|8219.3|8215.3|0
1760994000000|2025-10-20 21:00:00|8228.1|8224.1|8228|8224|8229.7|8225.7|8227.3|8223.3|0
1760997600000|2025-10-20 22:00:00|8227.9|8223.9|8224.9|8220.9|8227.9|8223.9|8223.4|8219.4|0
1761001200000|2025-10-20 23:00:00|8225.1|8221.1|8225.7|8221.7|8229|8225|8223.8|8219.8|0
1761004800000|2025-10-21 00:00:00|8225.5|8221.5|8233.5|8230.5|8234.9|8231.9|8223.9|8219.9|0
1761008400000|2025-10-21 01:00:00|8232.1|8229.1|8230.6|8227.6|8234.9|8231.9|8226.4|8223.4|0
1761012000000|2025-10-21 02:00:00|8231.3|8228.3|8233.2|8230.2|8240.6|8237.6|8230.5|8227.5|0
1761015600000|2025-10-21 03:00:00|8234.6|8231.6|8230.2|8227.2|8236.1|8233.1|8226|8223|0
1761019200000|2025-10-21 04:00:00|8230.9|8227.9|8221.6|8218.6|8230.9|8227.9|8215.9|8212.9|0
1761022800000|2025-10-21 05:00:00|8222.3|8219.3|8211.3|8208.3|8223.1|8220.1|8205.6|8202.6|0
1761026400000|2025-10-21 06:00:00|8209.9|8206.9|8215.5|8213.5|8227.2|8225.2|8208.5|8206.4|792
1761030000000|2025-10-21 07:00:00|8215|8214|8224.9|8223.9|8229.7|8228.7|8198.8|8197.8|4585
1761033600000|2025-10-21 08:00:00|8224.6|8223.6|8208.4|8207.4|8228.5|8227.5|8206.3|8205.3|2324
1761037200000|2025-10-21 09:00:00|8208.6|8207.6|8218.1|8217.1|8220.7|8219.7|8208.4|8207.4|1711
1761040800000|2025-10-21 10:00:00|8218.2|8217.2|8234.9|8233.9|8236.2|8235.2|8213.9|8212.9|1421
1761044400000|2025-10-21 11:00:00|8235|8234|8249.1|8248.1|8253.1|8252.1|8234.5|8233.5|2456
1761048000000|2025-10-21 12:00:00|8249|8248|8244.4|8243.4|8250.9|8249.9|8236.7|8235.7|1625
1761051600000|2025-10-21 13:00:00|8244.6|8243.6|8234.1|8233.1|8247.8|8246.8|8230.7|8229.7|3525
1761055200000|2025-10-21 14:00:00|8234.4|8233.4|8246.9|8245.9|8251.1|8250.1|8223.9|8222.9|5872
1761058800000|2025-10-21 15:00:00|8246.8|8245.8|8265.4|8263.4|8271.1|8270.1|8246.1|8245.1|8369
1761062400000|2025-10-21 16:00:00|8260.4|8258.4|8240.2|8238.2|8266.5|8264.5|8238.8|8236.8|3130
1761066000000|2025-10-21 17:00:00|8239|8237|8242.5|8240.5|8246.7|8244.7|8232.7|8230.7|378
1761069600000|2025-10-21 18:00:00|8242.7|8240.7|8234.3|8232.3|8244.2|8242.2|8232.3|8230.3|240
1761073200000|2025-10-21 19:00:00|8233.8|8231.8|8217.7|8215.7|8238.3|8236.3|8217.4|8215.4|917
1761076800000|2025-10-21 20:00:00|8217.9|8215.9|8217.8|8213.8|8219.7|8215.9|8210.5|8206.5|0
1761080400000|2025-10-21 21:00:00|8218|8214|8220.1|8216.1|8221.2|8217.2|8215.8|8211.8|0
1761084000000|2025-10-21 22:00:00|8222.8|8218.8|8221.6|8217.6|8224.1|8220.1|8218.9|8214.9|0
1761087600000|2025-10-21 23:00:00|8221.8|8217.8|8217.5|8213.5|8222.4|8218.4|8216.9|8212.9|0
1761091200000|2025-10-22 00:00:00|8217.6|8213.6|8207.5|8204.5|8219.8|8215.8|8204.5|8201.5|0
1761094800000|2025-10-22 01:00:00|8206.8|8203.8|8216.6|8213.6|8218|8215|8203.2|8200.2|0
1761098400000|2025-10-22 02:00:00|8215.9|8212.9|8219.5|8216.5|8222.3|8219.3|8215.2|8212.2|0
1761102000000|2025-10-22 03:00:00|8219.6|8216.6|8222.6|8219.6|8223.3|8220.3|8211|8208|0
1761105600000|2025-10-22 04:00:00|8224|8221|8224.2|8221.2|8228.4|8225.4|8222.6|8219.6|0
1761109200000|2025-10-22 05:00:00|8222.8|8219.8|8217.1|8214.1|8227|8224|8215.7|8212.7|0
1761112800000|2025-10-22 06:00:00|8217.6|8213.6|8223.1|8221.1|8237.1|8235.1|8207|8205|915
1761116400000|2025-10-22 07:00:00|8222.1|8220.3|8219.2|8218.2|8231.9|8230.9|8194|8193|5090
1761120000000|2025-10-22 08:00:00|8219.7|8218.7|8212.6|8211.6|8221.5|8220.5|8193.5|8192.5|1920
1761123600000|2025-10-22 09:00:00|8212.3|8211.3|8225.4|8224.4|8226.1|8225.1|8205|8204|1770
1761127200000|2025-10-22 10:00:00|8225.1|8224.1|8243|8242|8249.1|8248.1|8224.8|8223.8|1358
1761130800000|2025-10-22 11:00:00|8243.2|8242.2|8233.5|8232.5|8246.2|8245.2|8228|8227|1053
1761134400000|2025-10-22 12:00:00|8233.3|8232.3|8240.3|8239.3|8243.7|8242.7|8229.9|8228.9|1440
1761138000000|2025-10-22 13:00:00|8240|8239|8223.1|8222.1|8242.4|8241.4|8219.5|8218.5|2425
1761141600000|2025-10-22 14:00:00|8222.9|8221.9|8218.3|8217.3|8228.2|8227.2|8202.5|8201.5|4616
1761145200000|2025-10-22 15:00:00|8218|8217|8216.6|8214.6|8227.4|8225.4|8194.4|8193.4|7844
1761148800000|2025-10-22 16:00:00|8216.8|8214.8|8205.4|8203.4|8220.4|8218.4|8166.2|8164.2|1964
1761152400000|2025-10-22 17:00:00|8205.2|8203.2|8178.9|8176.9|8207.3|8205.3|8169|8167|1047
1761156000000|2025-10-22 18:00:00|8179.4|8177.4|8188.2|8186.2|8189.6|8187.6|8168.7|8166.7|581
1761159600000|2025-10-22 19:00:00|8188|8186|8194.9|8192.9|8202|8200|8178.7|8176.7|838
1761163200000|2025-10-22 20:00:00|8197.4|8193.4|8202|8198|8209.5|8205.5|8195.5|8191.5|0
1761166800000|2025-10-22 21:00:00|8201.7|8197.7|8197.3|8193.3|8203.6|8199.6|8196.7|8192.7|0
1761170400000|2025-10-22 22:00:00|8197.2|8193.2|8200.1|8196.1|8202.2|8198.2|8194.3|8190.3|0
1761174000000|2025-10-22 23:00:00|8200.2|8196.2|8192.6|8188.6|8203|8199|8192|8188|0
1761177600000|2025-10-23 00:00:00|8192.3|8188.3|8185.9|8182.9|8197.4|8194.3|8177.9|8174.9|0
1761181200000|2025-10-23 01:00:00|8185.2|8182.2|8196.8|8193.8|8199.7|8196.7|8183.8|8180.8|0
1761184800000|2025-10-23 02:00:00|8196.1|8193.1|8199.6|8196.6|8204|8201|8195.4|8192.4|0
1761188400000|2025-10-23 03:00:00|8199.7|8196.7|8199.5|8196.5|8202.5|8199.5|8192.4|8189.4|0
1761192000000|2025-10-23 04:00:00|8199.4|8196.4|8196.3|8193.3|8200.9|8197.9|8191.4|8188.4|0
1761195600000|2025-10-23 05:00:00|8197|8194|8211.4|8208.4|8211.4|8208.4|8194.8|8191.8|0
1761199200000|2025-10-23 06:00:00|8210|8207|8209|8207|8212.6|8210.6|8193.3|8191.3|782
1761202800000|2025-10-23 07:00:00|8208.9|8207.9|8249.9|8248.9|8251.9|8250.9|8192.7|8191.7|5071
1761206400000|2025-10-23 08:00:00|8250.2|8249.2|8224.2|8223.2|8252.7|8251.7|8216.4|8215.4|2169
1761210000000|2025-10-23 09:00:00|8223.7|8222.7|8234.5|8233.5|8235.7|8234.7|8222.5|8221.5|1989
1761213600000|2025-10-23 10:00:00|8234.7|8233.7|8246.4|8245.4|8248.3|8247.3|8227.2|8226.2|2055
1761217200000|2025-10-23 11:00:00|8246.1|8245.1|8229.9|8228.9|8255.8|8254.8|8229.4|8228.4|1504
1761220800000|2025-10-23 12:00:00|8230.3|8229.3|8243.7|8242.7|8244.7|8243.7|8223.9|8222.9|1490
1761224400000|2025-10-23 13:00:00|8243.9|8242.9|8246.3|8245.3|8257.8|8256.8|8237.8|8236.8|4025
1761228000000|2025-10-23 14:00:00|8245.4|8244.4|8237.7|8236.7|8247.6|8246.6|8229.4|8228.4|3454
1761231600000|2025-10-23 15:00:00|8237.9|8236.9|8234.6|8232.6|8240.6|8239.6|8220.2|8218.2|6332
1761235200000|2025-10-23 16:00:00|8234.9|8232.9|8231.8|8229.8|8234.9|8232.9|8226.8|8224.8|515
1761238800000|2025-10-23 17:00:00|8232|8230|8246|8244|8247|8245|8224.5|8222.5|589
1761242400000|2025-10-23 18:00:00|8247|8245|8246.6|8244.6|8247.9|8245.9|8241.1|8239.1|222
1761246000000|2025-10-23 19:00:00|8246.9|8244.9|8242.3|8240.3|8247.4|8245.4|8235.8|8233.8|476
1761249600000|2025-10-23 20:00:00|8242|8240|8242.7|8238.7|8243.5|8240|8239.2|8235.2|0
1761253200000|2025-10-23 21:00:00|8242.4|8238.4|8244|8240|8244.9|8240.9|8242.4|8238.4|0
1761256800000|2025-10-23 22:00:00|8243.9|8239.9|8245.3|8241.3|8246.5|8242.5|8242.4|8238.4|0
1761260400000|2025-10-23 23:00:00|8245|8241|8248.2|8244.2|8249.8|8245.8|8245|8241|0
1761264000000|2025-10-24 00:00:00|8248.4|8244.4|8251.9|8248.9|8253.4|8250.4|8245.2|8241.2|0
1761267600000|2025-10-24 01:00:00|8252.6|8249.6|8254.8|8251.8|8256.3|8253.3|8249.1|8246.1|0
1761271200000|2025-10-24 02:00:00|8254.1|8251.1|8254|8251|8257.1|8254.1|8252.6|8249.6|0
1761274800000|2025-10-24 03:00:00|8253.3|8250.3|8254.1|8251.1|8256.9|8253.9|8251.2|8248.2|0
1761278400000|2025-10-24 04:00:00|8254.2|8251.2|8253.9|8250.9|8256.9|8253.9|8251.1|8248.1|0
1761282000000|2025-10-24 05:00:00|8254.6|8251.6|8262.2|8259.2|8262.2|8259.2|8250.9|8247.9|0
1761285600000|2025-10-24 06:00:00|8260.8|8257.8|8266.7|8264.7|8274.3|8272.3|8260.8|8257.8|879
1761289200000|2025-10-24 07:00:00|8266|8265|8205.1|8204.1|8267.8|8266.8|8199.9|8198.9|5089
1761292800000|2025-10-24 08:00:00|8204.9|8203.9|8185.7|8184.7|8208.1|8207.1|8180.2|8179.2|3629
1761296400000|2025-10-24 09:00:00|8186.4|8185.4|8201.4|8200.4|8205.8|8204.8|8176.5|8175.5|3139
1761300000000|2025-10-24 10:00:00|8202.7|8201.7|8185.1|8184.1|8202.7|8201.7|8182.4|8181.4|1365
1761303600000|2025-10-24 11:00:00|8185|8184|8173.4|8172.4|8189.9|8188.9|8170|8169|2143
1761307200000|2025-10-24 12:00:00|8173.2|8172.2|8184.9|8183.9|8202.6|8201.6|8172.7|8171.7|2834
1761310800000|2025-10-24 13:00:00|8185.2|8184.2|8206|8205|8213|8212|8184.1|8183.1|2660
1761314400000|2025-10-24 14:00:00|8205.7|8204.7|8205.7|8204.7|8213.1|8212.1|8195.3|8194.3|3103
1761318000000|2025-10-24 15:00:00|8206.1|8205.1|8222.1|8220.1|8230.5|8228.5|8201.9|8200.9|5396
1761321600000|2025-10-24 16:00:00|8222.4|8220.4|8218.6|8216.6|8224.5|8222.5|8209.8|8207.8|600
1761325200000|2025-10-24 17:00:00|8218.8|8216.8|8213.5|8211.5|8222.7|8220.7|8212.9|8210.9|156
1761328800000|2025-10-24 18:00:00|8212.7|8210.7|8216.2|8214.2|8217.2|8215.2|8210.2|8208.2|241