1580774400000|2020-02-04 00:00:00|1057.5|1055.5|1059.2|1057.2|1059.6|1057.6|1057.4|1055.4|0
1580778000000|2020-02-04 01:00:00|1056.4|1055.4|1074.6|1073.6|1075.2|1074.2|1056.4|1055.4|712
1580781600000|2020-02-04 02:00:00|1074.2|1073.2|1070.6|1069.6|1074.2|1073.2|1070|1069|474
1580785200000|2020-02-04 03:00:00|1070.3|1069.3|1076.3|1075.3|1076.7|1075.7|1069.4|1068.4|438
1580788800000|2020-02-04 04:00:00|1076.2|1075.2|1077.5|1076.5|1078.9|1077.9|1075.9|1074.9|366
1580792400000|2020-02-04 05:00:00|1077.7|1076.7|1077|1076|1078.9|1077.9|1075.1|1074.1|344
1580796000000|2020-02-04 06:00:00|1078.4|1077.4|1079.7|1078.7|1080.7|1079.7|1077.2|1076.2|485
1580799600000|2020-02-04 07:00:00|1080|1079|1079|1078|1080.3|1079.3|1077.5|1076.5|969
1580803200000|2020-02-04 08:00:00|1078.9|1077.9|1083.2|1082.2|1084.7|1083.7|1078.5|1077.5|6227
1580806800000|2020-02-04 09:00:00|1083.1|1082.1|1085.2|1084.2|1085.5|1084.5|1081.8|1080.8|4189
1580810400000|2020-02-04 10:00:00|1085.3|1084.3|1082.9|1081.9|1085.5|1084.5|1082.8|1081.8|3192
1580814000000|2020-02-04 11:00:00|1082.8|1081.8|1083.8|1082.8|1084.8|1083.8|1082.5|1081.5|1719
1580817600000|2020-02-04 12:00:00|1083.9|1082.9|1087|1086|1087.1|1086.1|1083.1|1082.1|3965
1580821200000|2020-02-04 13:00:00|1087.1|1086.1|1087.5|1086.5|1087.8|1086.8|1086.2|1085.2|3639
1580824800000|2020-02-04 14:00:00|1087.4|1086.4|1087.6|1087.1|1088.3|1087.8|1085.1|1084.6|27172
1580828400000|2020-02-04 15:00:00|1087.7|1087.2|1088.8|1088.3|1090|1089.5|1085.6|1085.1|24102
1580832000000|2020-02-04 16:00:00|1088.7|1088.2|1090.4|1089.9|1092|1091.5|1088|1087.5|19928
1580835600000|2020-02-04 17:00:00|1090.5|1090|1089.8|1089.3|1090.7|1090.2|1089.3|1088.8|10677
1580839200000|2020-02-04 18:00:00|1089.9|1089.4|1089.3|1088.8|1090.1|1089.6|1088.4|1087.9|7129
1580842800000|2020-02-04 19:00:00|1089.2|1088.7|1088.5|1088|1089.7|1089.2|1088.1|1087.6|6318
1580846400000|2020-02-04 20:00:00|1088.6|1088.1|1086|1085.5|1089.1|1088.6|1085.8|1085.3|22648
1580850000000|2020-02-04 21:00:00|1086.3|1085.3|1087.4|1086.4|1087.5|1086.5|1086.3|1085.3|1743
1580853600000|2020-02-04 22:00:00|1086.9|1085.9|1086.2|1085.2|1086.9|1085.9|1086.2|1085.2|7
1580857200000|2020-02-04 23:00:00|1086.8|1084.8|1084.9|1082.9|1087|1085|1084.7|1082.7|0
1580860800000|2020-02-05 00:00:00|1084.8|1082.8|1084.1|1082.1|1086.2|1084.2|1083.8|1081.8|0
1580864400000|2020-02-05 01:00:00|1084.9|1083.9|1086.3|1085.3|1086.3|1085.3|1078.8|1077.8|680
1580868000000|2020-02-05 02:00:00|1086.5|1085.5|1086.3|1085.3|1088.8|1087.8|1084.8|1083.8|274
1580871600000|2020-02-05 03:00:00|1085|1084|1085.1|1084.1|1086.9|1085.9|1084.1|1083.1|213
1580875200000|2020-02-05 04:00:00|1086.2|1085.2|1085.5|1084.5|1086.2|1085.2|1084.8|1083.8|157
1580878800000|2020-02-05 05:00:00|1085.9|1084.9|1079.5|1078.5|1085.9|1084.9|1078.8|1077.8|441
1580882400000|2020-02-05 06:00:00|1079.6|1078.6|1081.9|1080.9|1083|1082|1079.6|1078.6|311
1580886000000|2020-02-05 07:00:00|1082.1|1081.1|1082.1|1081.1|1084.1|1083.1|1081.9|1080.9|1000
1580889600000|2020-02-05 08:00:00|1082.2|1081.2|1095.8|1094.8|1097|1096|1081.8|1080.8|9694
1580893200000|2020-02-05 09:00:00|1095.9|1094.9|1104.8|1103.8|1105.9|1104.9|1094.4|1093.4|14578
1580896800000|2020-02-05 10:00:00|1104.7|1103.7|1102.3|1101.3|1105.7|1104.7|1102|1101|4855
1580900400000|2020-02-05 11:00:00|1102.2|1101.2|1100.1|1099.1|1105.1|1104.1|1098.9|1097.9|7781
1580904000000|2020-02-05 12:00:00|1100|1099|1102|1101|1103.1|1102.1|1099.1|1098.1|3497
1580907600000|2020-02-05 13:00:00|1102.2|1101.2|1107|1106|1107.4|1106.4|1102.2|1101.2|12712
1580911200000|2020-02-05 14:00:00|1106.9|1105.9|1098.1|1097.6|1106.9|1105.9|1096.2|1095.7|30767
1580914800000|2020-02-05 15:00:00|1098|1097.5|1094.2|1093.7|1099.1|1098.6|1091.3|1090.8|34002
1580918400000|2020-02-05 16:00:00|1094.3|1093.8|1094.4|1093.9|1095.2|1094.7|1092.4|1091.9|14115
1580922000000|2020-02-05 17:00:00|1094.2|1093.7|1092.2|1091.7|1094.8|1094.3|1092.1|1091.6|6413
1580925600000|2020-02-05 18:00:00|1092.3|1091.8|1093.1|1092.6|1093.5|1093|1091.1|1090.6|8053
1580929200000|2020-02-05 19:00:00|1093|1092.5|1093.4|1092.9|1094|1093.5|1091.2|1090.7|6980
1580932800000|2020-02-05 20:00:00|1093.3|1092.8|1092.6|1092.1|1094.2|1093.7|1091.9|1091.4|16308
1580936400000|2020-02-05 21:00:00|1092.7|1091.7|1090.9|1089.9|1093.4|1092.4|1090.9|1089.9|1504
1580940000000|2020-02-05 22:00:00|1090.4|1089.4|1090.3|1089.3|1093.3|1092.3|1090.3|1089.3|15
1580943600000|2020-02-05 23:00:00|1090.8|1088.8|1090.1|1088.1|1091.7|1089.7|1089.9|1087.9|0
1580947200000|2020-02-06 00:00:00|1090.2|1088.2|1090.5|1088.5|1090.9|1088.9|1089.5|1087.5|0
1580950800000|2020-02-06 01:00:00|1093.2|1092.2|1094.6|1093.6|1101.6|1100.6|1092.2|1091.2|786
1580954400000|2020-02-06 02:00:00|1094.4|1093.4|1098.7|1097.7|1099.8|1098.8|1094.4|1093.4|633
1580958000000|2020-02-06 03:00:00|1098.8|1097.8|1101.6|1100.6|1101.7|1100.7|1098.8|1097.8|338
1580961600000|2020-02-06 04:00:00|1101.5|1100.5|1104.8|1103.8|1105.4|1104.4|1101|1100|416
1580965200000|2020-02-06 05:00:00|1104.6|1103.6|1106.5|1105.5|1107.4|1106.4|1104.4|1103.4|931
1580968800000|2020-02-06 06:00:00|1106.4|1105.4|1104.6|1103.6|1108.1|1107.1|1104.2|1103.2|951
1580972400000|2020-02-06 07:00:00|1104.2|1103.2|1105.6|1104.6|1106|1105|1103.1|1102.1|1441
1580976000000|2020-02-06 08:00:00|1105.4|1104.4|1104.9|1103.9|1106.7|1105.7|1104.1|1103.1|3157
1580979600000|2020-02-06 09:00:00|1104.8|1103.8|1102.8|1101.8|1106|1105|1101.8|1100.8|5164
1580983200000|2020-02-06 10:00:00|1102.9|1101.9|1099.7|1098.7|1102.9|1101.9|1099.1|1098.1|4561
1580986800000|2020-02-06 11:00:00|1099.8|1098.8|1104.4|1103.4|1104.6|1103.6|1099.8|1098.8|3547
1580990400000|2020-02-06 12:00:00|1104.3|1103.3|1102.4|1101.4|1105|1104|1102.3|1101.3|2187
1580994000000|2020-02-06 13:00:00|1102.5|1101.5|1102.1|1101.1|1103.1|1102.1|1101.4|1100.4|2532
1580997600000|2020-02-06 14:00:00|1102|1101|1099.3|1098.8|1103.2|1102.2|1095.4|1094.9|22033
1581001200000|2020-02-06 15:00:00|1099.2|1098.7|1096.1|1095.6|1099.3|1098.8|1094.2|1093.7|20829
1581004800000|2020-02-06 16:00:00|1096.2|1095.7|1097.3|1096.8|1098.2|1097.7|1095.4|1094.9|12986
1581008400000|2020-02-06 17:00:00|1097.2|1096.7|1099|1098.5|1099.6|1099.1|1097.1|1096.6|7744
1581012000000|2020-02-06 18:00:00|1099.1|1098.6|1097.1|1096.6|1099.4|1098.9|1096|1095.5|5386
1581015600000|2020-02-06 19:00:00|1097.2|1096.7|1093.6|1093.1|1097.2|1096.7|1093.6|1093.1|8496
1581019200000|2020-02-06 20:00:00|1093.7|1093.2|1093.2|1092.7|1095|1094.5|1092.9|1092.4|14747
1581022800000|2020-02-06 21:00:00|1093.3|1092.8|1093.8|1092.8|1093.8|1092.8|1092.7|1091.7|1625
1581026400000|2020-02-06 22:00:00|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1093.1|1092.1|1
1581030000000|2020-02-06 23:00:00|1093.6|1091.6|1093.8|1091.8|1094.1|1092.1|1093.2|1091.2|0
1581033600000|2020-02-07 00:00:00|1093.9|1091.9|1090.9|1088.9|1094.1|1092.1|1089.6|1087.6|0
1581037200000|2020-02-07 01:00:00|1092.9|1091.9|1092.6|1091.6|1094.3|1093.3|1088.2|1087.2|830
1581040800000|2020-02-07 02:00:00|1091.5|1090.5|1091.3|1090.3|1094.9|1093.9|1091.2|1090.2|210
1581044400000|2020-02-07 03:00:00|1091.8|1090.8|1092.3|1091.3|1092.9|1091.9|1091.8|1090.8|38
1581048000000|2020-02-07 04:00:00|1092.8|1091.8|1091.6|1090.6|1092.8|1091.8|1091.5|1090.5|46
1581051600000|2020-02-07 05:00:00|1091.5|1090.5|1090.4|1089.4|1091.5|1090.5|1089.2|1088.2|290
1581055200000|2020-02-07 06:00:00|1090.5|1089.5|1094.7|1093.7|1094.7|1093.7|1089.6|1088.6|409
1581058800000|2020-02-07 07:00:00|1094.9|1093.9|1092.5|1091.5|1095.5|1094.5|1091.6|1090.6|906
1581062400000|2020-02-07 08:00:00|1092.8|1091.8|1090.9|1089.9|1093.8|1092.8|1090.7|1089.7|3180
1581066000000|2020-02-07 09:00:00|1090.8|1089.8|1086.2|1085.2|1091.8|1090.8|1085.9|1084.9|4149
1581069600000|2020-02-07 10:00:00|1086.1|1085.1|1082.2|1081.2|1086.7|1085.7|1082.2|1081.2|7781
1581073200000|2020-02-07 11:00:00|1082.3|1081.3|1083.9|1082.9|1084.1|1083.1|1081.9|1080.9|2917
1581076800000|2020-02-07 12:00:00|1084|1083|1083.6|1082.6|1084.3|1083.3|1082.8|1081.8|3887
1581080400000|2020-02-07 13:00:00|1083.5|1082.5|1083.5|1082.5|1086.9|1085.9|1082.2|1081.2|5886
1581084000000|2020-02-07 14:00:00|1083.4|1082.4|1079.2|1078.7|1084.2|1083.2|1076.9|1076.4|32596
1581087600000|2020-02-07 15:00:00|1079.3|1078.8|1081.3|1080.8|1082.1|1081.6|1077.1|1076.6|14855
1581091200000|2020-02-07 16:00:00|1081.2|1080.7|1080.4|1079.9|1082.4|1081.9|1079.7|1079.2|9860
1581094800000|2020-02-07 17:00:00|1080.3|1079.8|1079.3|1078.8|1080.7|1080.2|1078.7|1078.2|3907
1581098400000|2020-02-07 18:00:00|1079.1|1078.6|1076.7|1076.2|1079.6|1079.1|1076.5|1076|6967
1581102000000|2020-02-07 19:00:00|1076.6|1076.1|1076.5|1076|1077.2|1076.7|1075|1074.5|4635
1581105600000|2020-02-07 20:00:00|1076.6|1076.1|1077.3|1076.8|1077.8|1077.3|1075.6|1075.1|13879
1581109200000|2020-02-07 21:00:00|1077.5|1076.5|1076.3|1074.3|1078.7|1077.7|1075.8|1074.3|1354
1581289200000|2020-02-09 23:00:00|1076.9|1074.9|1072.5|1071.5|1077.5|1075.8|1071|1070|199
1581292800000|2020-02-10 00:00:00|1072.1|1071.1|1072.1|1071.1|1073.6|1072.6|1071.4|1070.4|204
1581296400000|2020-02-10 01:00:00|1073|1072|1082.1|1081.1|1083.7|1082.7|1072.7|1071.7|788
1581300000000|2020-02-10 02:00:00|1081.7|1080.7|1086.2|1085.2|1088.7|1087.7|1081.4|1080.4|287
1581303600000|2020-02-10 03:00:00|1086.1|1085.1|1084.2|1083.2|1087.8|1086.8|1083.3|1082.3|148
1581307200000|2020-02-10 04:00:00|1083.9|1082.9|1082.9|1081.9|1084.7|1083.7|1082.7|1081.7|68
1581310800000|2020-02-10 05:00:00|1083.1|1082.1|1085.1|1084.1|1086|1085|1082.6|1081.6|271
1581314400000|2020-02-10 06:00:00|1085|1084|1086.4|1085.4|1087.4|1086.4|1084.7|1083.7|273
1581318000000|2020-02-10 07:00:00|1086.2|1085.2|1084.2|1083.2|1086.4|1085.4|1084.2|1083.2|593
1581321600000|2020-02-10 08:00:00|1084.5|1083.5|1081.9|1080.9|1085|1084|1080.9|1079.9|3176
1581325200000|2020-02-10 09:00:00|1082|1081|1081.3|1080.3|1084|1083|1080.9|1079.9|2120
1581328800000|2020-02-10 10:00:00|1081.4|1080.4|1082.7|1081.7|1084.4|1083.4|1080.4|1079.4|3057
1581332400000|2020-02-10 11:00:00|1082.8|1081.8|1082.6|1081.6|1083.5|1082.5|1082.3|1081.3|1226
1581336000000|2020-02-10 12:00:00|1082.7|1081.7|1082.6|1081.6|1083.4|1082.4|1081.6|1080.6|3597
1581339600000|2020-02-10 13:00:00|1082.5|1081.5|1081.1|1080.1|1083|1082|1081|1080|4032
1581343200000|2020-02-10 14:00:00|1081|1080|1080.7|1080.2|1082.4|1081.9|1078.6|1077.7|19276
1581346800000|2020-02-10 15:00:00|1080.6|1080.1|1082|1081.5|1082.9|1082.4|1080.5|1080|15361
1581350400000|2020-02-10 16:00:00|1081.9|1081.4|1082.7|1082.2|1084|1083.5|1080.9|1080.4|9878
1581354000000|2020-02-10 17:00:00|1082.6|1082.1|1080.7|1080.2|1082.7|1082.2|1080.5|1080|5333
1581357600000|2020-02-10 18:00:00|1080.8|1080.3|1080.8|1080.3|1081.4|1080.9|1080.7|1080.2|3102
1581361200000|2020-02-10 19:00:00|1080.7|1080.2|1083|1082.5|1083|1082.5|1080.2|1079.7|4015
1581364800000|2020-02-10 20:00:00|1082.9|1082.4|1084.3|1083.8|1084.8|1084.3|1082.7|1082.2|15131
1581368400000|2020-02-10 21:00:00|1084.5|1083.5|1086|1085|1086|1085|1084.2|1083.2|2078
1581372000000|2020-02-10 22:00:00|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1085.6|1084.6|1
1581375600000|2020-02-10 23:00:00|1086.1|1084.1|1086.8|1084.8|1087|1085|1085.4|1083.4|0
1581379200000|2020-02-11 00:00:00|1086.9|1084.9|1088.3|1086.3|1089.1|1087.1|1086.2|1084.2|0
1581382800000|2020-02-11 01:00:00|1088.2|1086.2|1096.6|1095.6|1096.9|1095.9|1087|1086|422
1581386400000|2020-02-11 02:00:00|1096.4|1095.4|1096.9|1095.9|1098.9|1097.9|1096|1095|146
1581390000000|2020-02-11 03:00:00|1096.4|1095.4|1095.4|1094.4|1097.5|1096.5|1094.5|1093.5|231
1581393600000|2020-02-11 04:00:00|1095.7|1094.7|1095.4|1094.4|1095.7|1094.7|1094.2|1093.2|82
1581397200000|2020-02-11 05:00:00|1095|1094|1096.5|1095.5|1096.7|1095.7|1093.7|1092.7|454
1581400800000|2020-02-11 06:00:00|1096.7|1095.7|1096.3|1095.3|1097.1|1096.1|1095.7|1094.7|188
1581404400000|2020-02-11 07:00:00|1095.9|1094.9|1094.5|1093.5|1096.3|1095.3|1093.4|1092.4|877
1581408000000|2020-02-11 08:00:00|1094.4|1093.4|1094.2|1093.2|1095.9|1094.9|1093.5|1092.5|2185
1581411600000|2020-02-11 09:00:00|1094.3|1093.3|1093|1092|1094.4|1093.4|1091.8|1090.8|2123
1581415200000|2020-02-11 10:00:00|1093.1|1092.1|1093.4|1092.4|1093.5|1092.5|1092.5|1091.5|985
1581418800000|2020-02-11 11:00:00|1093.3|1092.3|1092.7|1091.7|1094.2|1093.2|1092.7|1091.7|1211
1581422400000|2020-02-11 12:00:00|1092.8|1091.8|1094.2|1093.2|1094.5|1093.5|1092.8|1091.8|2008
1581426000000|2020-02-11 13:00:00|1094.3|1093.3|1094.4|1093.4|1094.6|1093.6|1092.6|1091.6|2784
1581429600000|2020-02-11 14:00:00|1094.3|1093.3|1099.9|1099.4|1100.5|1100|1094.3|1093.3|24550
1581433200000|2020-02-11 15:00:00|1100|1099.5|1102.2|1101.7|1103.9|1103.4|1100|1099.5|15464
1581436800000|2020-02-11 16:00:00|1102.1|1101.6|1099.1|1098.6|1102.3|1101.8|1098.1|1097.6|8435
1581440400000|2020-02-11 17:00:00|1099|1098.5|1101.6|1101.1|1101.7|1101.2|1098.7|1098.2|4537
1581444000000|2020-02-11 18:00:00|1101.5|1101|1100.7|1100.2|1101.8|1101.3|1100.1|1099.6|3074
1581447600000|2020-02-11 19:00:00|1100.6|1100.1|1098.2|1097.7|1100.9|1100.4|1097|1096.5|5754
1581451200000|2020-02-11 20:00:00|1098.3|1097.8|1098.3|1097.8|1098.6|1098.1|1095.8|1095.3|15955
1581454800000|2020-02-11 21:00:00|1098.5|1097.5|1099.2|1098.2|1099.3|1098.3|1097.5|1096.5|1470
1581458400000|2020-02-11 22:00:00|1096|1095|1096.9|1095.9|1096.9|1095.9|1094.8|1093.8|4
1581462000000|2020-02-11 23:00:00|1097.3|1095.3|1098.8|1096.8|1099.3|1097.3|1097.3|1095.3|0
1581465600000|2020-02-12 00:00:00|1098.7|1096.7|1098.9|1096.9|1099.3|1097.3|1097.8|1095.8|0
1581469200000|2020-02-12 01:00:00|1099|1097|1099.7|1098.7|1100.9|1099.9|1097.2|1096.2|316
1581472800000|2020-02-12 02:00:00|1099.6|1098.6|1101.2|1100.2|1102.4|1101.4|1099.5|1098.5|119
1581476400000|2020-02-12 03:00:00|1101.8|1100.8|1103.7|1102.7|1103.7|1102.7|1101.8|1100.8|29
1581480000000|2020-02-12 04:00:00|1103.8|1102.8|1105.9|1104.9|1106.6|1105.6|1103.6|1102.6|422
1581483600000|2020-02-12 05:00:00|1106.1|1105.1|1107.6|1106.6|1108.2|1107.2|1105.8|1104.8|368
1581487200000|2020-02-12 06:00:00|1107.3|1106.3|1107.6|1106.6|1107.9|1106.9|1106.3|1105.3|134
1581490800000|2020-02-12 07:00:00|1107.7|1106.7|1105.7|1104.7|1107.7|1106.7|1105|1104|659
1581494400000|2020-02-12 08:00:00|1105.5|1104.5|1108.9|1107.9|1109.5|1108.5|1104.6|1103.6|3524
1581498000000|2020-02-12 09:00:00|1109|1108|1107.1|1106.1|1109|1108|1106.5|1105.5|2155
1581501600000|2020-02-12 10:00:00|1107|1106|1107.6|1106.6|1107.8|1106.8|1106.7|1105.7|1078
1581505200000|2020-02-12 11:00:00|1107.7|1106.7|1108.2|1107.2|1108.8|1107.8|1107.5|1106.5|1117
1581508800000|2020-02-12 12:00:00|1108.3|1107.3|1107.5|1106.5|1108.5|1107.5|1106.3|1105.3|1294
1581512400000|2020-02-12 13:00:00|1107.6|1106.6|1107.6|1106.6|1108.4|1107.4|1107.3|1106.3|2731
1581516000000|2020-02-12 14:00:00|1107.5|1106.5|1108.3|1107.8|1109.4|1108.9|1106.1|1105.6|12532
1581519600000|2020-02-12 15:00:00|1108.4|1107.9|1109.7|1109.2|1110.6|1110.1|1106.4|1105.9|12618
1581523200000|2020-02-12 16:00:00|1109.8|1109.3|1111.7|1111.2|1111.8|1111.3|1109.7|1109.2|10657
1581526800000|2020-02-12 17:00:00|1111.8|1111.3|1112.6|1112.1|1112.7|1112.2|1110.6|1110.1|8791
1581530400000|2020-02-12 18:00:00|1112.5|1112|1113.5|1113|1113.5|1113|1111.5|1111|4858
1581534000000|2020-02-12 19:00:00|1113.4|1112.9|1113|1112.5|1114.5|1114|1112.6|1112.1|7055
1581537600000|2020-02-12 20:00:00|1113.1|1112.6|1113.3|1112.8|1113.8|1113.3|1112|1111.5|13919
1581541200000|2020-02-12 21:00:00|1113.5|1112.5|1112.6|1111.6|1114|1113|1112.3|1111.3|1605
1581544800000|2020-02-12 22:00:00|||||||||23
1581548400000|2020-02-12 23:00:00|1113.1|1111.1|1109.1|1107.1|1114|1112|1107.9|1105.9|0
1581552000000|2020-02-13 00:00:00|1109.1|1107.1|1109.4|1107.4|1110.6|1108.6|1108.2|1106.2|0
1581555600000|2020-02-13 01:00:00|1109.3|1107.3|1109|1108|1111.7|1110.7|1105.9|1104.9|653
1581559200000|2020-02-13 02:00:00|1108.6|1107.6|1109.2|1108.2|1110.3|1109.3|1106.5|1105.5|250
1581562800000|2020-02-13 03:00:00|1109.1|1108.1|1107|1106|1110.1|1109.1|1106.7|1105.7|253
1581566400000|2020-02-13 04:00:00|1107.2|1106.2|1104.8|1103.8|1107.4|1106.4|1104.5|1103.5|185
1581570000000|2020-02-13 05:00:00|1104.9|1103.9|1104.6|1103.6|1105.7|1104.7|1103.8|1102.8|245
1581573600000|2020-02-13 06:00:00|1104.7|1103.7|1102.4|1101.4|1105.3|1104.3|1102.2|1101.2|389
1581577200000|2020-02-13 07:00:00|1102.5|1101.5|1102.3|1101.3|1103.7|1102.7|1101.9|1100.9|999
1581580800000|2020-02-13 08:00:00|1102.4|1101.4|1103.6|1102.6|1104.1|1103.1|1102.1|1101.1|2049
1581584400000|2020-02-13 09:00:00|1103.5|1102.5|1098.7|1097.7|1103.5|1102.5|1097.8|1096.8|5113
1581588000000|2020-02-13 10:00:00|1098.5|1097.5|1097.5|1096.5|1099.2|1098.2|1095.3|1094.3|5168
1581591600000|2020-02-13 11:00:00|1097.6|1096.6|1098.5|1097.5|1100.8|1099.8|1096.2|1095.2|3426
1581595200000|2020-02-13 12:00:00|1098.6|1097.6|1097.5|1096.5|1100.1|1099.1|1096|1095|4854
1581598800000|2020-02-13 13:00:00|1097.4|1096.4|1099.8|1098.8|1100.3|1099.3|1097.2|1096.2|9522
1581602400000|2020-02-13 14:00:00|1099.9|1098.9|1099.8|1099.3|1102.3|1101.8|1098.9|1098.3|23384
1581606000000|2020-02-13 15:00:00|1099.9|1099.4|1100.4|1099.9|1100.5|1100|1097.1|1096.6|22457
1581609600000|2020-02-13 16:00:00|1100.3|1099.8|1102.1|1101.6|1104.2|1103.7|1099.1|1098.6|15967
1581613200000|2020-02-13 17:00:00|1102.2|1101.7|1100|1099.5|1104.1|1103.6|1099.9|1099.4|10323
1581616800000|2020-02-13 18:00:00|1099.9|1099.4|1101.2|1100.7|1101.5|1101|1098.7|1098.2|7524
1581620400000|2020-02-13 19:00:00|1101.3|1100.8|1100.9|1100.4|1101.9|1101.4|1099.7|1099.2|5073
1581624000000|2020-02-13 20:00:00|1101|1100.5|1098|1097.5|1101.6|1101.1|1097.2|1096.7|15438
1581627600000|2020-02-13 21:00:00|1098.1|1097.1|1099.1|1098.1|1099.6|1098.6|1097.4|1096.4|1538
1581631200000|2020-02-13 22:00:00|1098.5|1097.5|1098.6|1097.6|1098.6|1097.6|1098.5|1097.5|2
1581634800000|2020-02-13 23:00:00|1099.1|1097.1|1097.5|1095.5|1099.3|1097.3|1096.8|1094.8|1
1581638400000|2020-02-14 00:00:00|1097.6|1095.6|1098.3|1096.3|1098.6|1096.6|1096.8|1094.8|0
1581642000000|2020-02-14 01:00:00|1098.2|1097.2|1104.8|1103.8|1105.4|1104.4|1098.2|1097.2|1018
1581645600000|2020-02-14 02:00:00|1105|1104|1107|1106|1107.1|1106.1|1102.7|1101.7|220
1581649200000|2020-02-14 03:00:00|1107.7|1106.7|1105.2|1104.2|1108.2|1107.2|1105.1|1104.1|412
1581652800000|2020-02-14 04:00:00|1105.4|1104.4|1105.4|1104.4|1105.6|1104.6|1105.1|1104.1|78
1581656400000|2020-02-14 05:00:00|1104.9|1103.9|1104.7|1103.7|1106.1|1105.1|1103.4|1102.4|183
1581660000000|2020-02-14 06:00:00|1105.1|1104.1|1105.9|1104.9|1106|1105|1102.8|1101.8|656
1581663600000|2020-02-14 07:00:00|1105.8|1104.8|1105.4|1104.4|1106.6|1105.6|1104.8|1103.8|630
1581667200000|2020-02-14 08:00:00|1105.3|1104.3|1103.4|1102.4|1105.6|1104.6|1103.2|1102.2|2388
1581670800000|2020-02-14 09:00:00|1103.3|1102.3|1103|1102|1103.8|1102.8|1101.6|1100.6|1600
1581674400000|2020-02-14 10:00:00|1102.9|1101.9|1104|1103|1104.5|1103.5|1102.8|1101.8|702
1581678000000|2020-02-14 11:00:00|1104.1|1103.1|1104.2|1103.2|1104.8|1103.8|1103.3|1102.3|1157
1581681600000|2020-02-14 12:00:00|1104.3|1103.3|1105.1|1104.1|1105.3|1104.3|1104.1|1103.1|1982
1581685200000|2020-02-14 13:00:00|1105|1104|1103.6|1102.6|1105.3|1104.3|1102.4|1101.4|3206
1581688800000|2020-02-14 14:00:00|1103.5|1102.5|1101.1|1100.6|1105.1|1104.6|1100.6|1100.1|13485
1581692400000|2020-02-14 15:00:00|1101|1100.5|1101.6|1101.1|1101.9|1101.4|1099.6|1099.1|9084
1581696000000|2020-02-14 16:00:00|1101.5|1101|1099.2|1098.7|1101.5|1101|1099.1|1098.6|7724
1581699600000|2020-02-14 17:00:00|1099.1|1098.6|1097.6|1097.1|1099.1|1098.6|1097.2|1096.7|5551
1581703200000|2020-02-14 18:00:00|1097.5|1097|1095.7|1095.2|1098.4|1097.9|1095.7|1095.2|5898
1581706800000|2020-02-14 19:00:00|1095.6|1095.1|1096.4|1095.9|1097.2|1096.7|1094.4|1093.9|5603
1581710400000|2020-02-14 20:00:00|1096.3|1095.8|1098|1097.5|1099|1098.5|1096.2|1095.7|9081
1581714000000|2020-02-14 21:00:00|1098.1|1097.6|1098|1096|1098.7|1097.7|1097.7|1095.9|1621
1581894000000|2020-02-16 23:00:00|1102|1101|1102.4|1101.4|1102.8|1101.8|1102|1101|31
1581897600000|2020-02-17 00:00:00|1101.1|1100.1|1099.1|1098.1|1101.4|1100.4|1098.8|1097.8|178
1581901200000|2020-02-17 01:00:00|1099.8|1098.8|1105.8|1104.8|1106.3|1105.3|1098.9|1097.9|220
1581904800000|2020-02-17 02:00:00|1105.6|1104.6|1108.4|1107.4|1109.2|1108.2|1105.6|1104.6|945
1581908400000|2020-02-17 03:00:00|1108.5|1107.5|1106.6|1105.6|1108.5|1107.5|1106.3|1105.3|137
1581912000000|2020-02-17 04:00:00|1106.8|1105.8|1106.1|1105.1|1106.8|1105.8|1106|1105|18
1581915600000|2020-02-17 05:00:00|1105.8|1104.8|1108.9|1107.9|1108.9|1107.9|1105.6|1104.6|105
1581919200000|2020-02-17 06:00:00|1108.8|1107.8|1107.9|1106.9|1110.1|1109.1|1107.9|1106.9|41
1581922800000|2020-02-17 07:00:00|1107.8|1106.8|1107.7|1106.7|1108.3|1107.3|1107.2|1106.2|334
1581926400000|2020-02-17 08:00:00|1107.8|1106.8|1106.9|1105.9|1108.6|1107.6|1106|1105|956
1581930000000|2020-02-17 09:00:00|1106.8|1105.8|1106.8|1105.8|1107.2|1106.2|1105.8|1104.8|508
1581933600000|2020-02-17 10:00:00|1106.9|1105.9|1106.1|1105.1|1107.1|1106.1|1105.8|1104.8|666
1581937200000|2020-02-17 11:00:00|1106.2|1105.2|1106.7|1105.7|1106.8|1105.8|1105.9|1104.9|271
1581940800000|2020-02-17 12:00:00|1106.9|1105.9|1105.8|1104.8|1107|1106|1105.6|1104.6|664
1581944400000|2020-02-17 13:00:00|1105.7|1104.7|1105.7|1104.7|1106.2|1105.2|1105.4|1104.4|342
1581948000000|2020-02-17 14:00:00|1105.8|1104.8|1106.2|1105.7|1106.3|1105.8|1104.5|1103.5|1323
1581951600000|2020-02-17 15:00:00|1106.1|1105.6|1105.6|1105.1|1106.2|1105.7|1105.1|1104.6|1247
1581955200000|2020-02-17 16:00:00|1105.5|1105|1106.7|1106.2|1107.3|1106.8|1105.5|1105|2080
1581958800000|2020-02-17 17:00:00|1106.8|1106.3|1105.9|1105.4|1106.8|1106.3|1104.4|1103.9|2012
1581973200000|2020-02-17 21:00:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|0
1581980400000|2020-02-17 23:00:00|1106.4|1104.4|1104.9|1102.9|1106.4|1104.4|1103.7|1101.7|0
1581984000000|2020-02-18 00:00:00|1105|1103|1104|1102|1105|1103|1103.7|1101.7|0
1581987600000|2020-02-18 01:00:00|1096.4|1095.4|1096.6|1095.6|1099.6|1098.6|1092.8|1091.8|855
1581991200000|2020-02-18 02:00:00|1096.4|1095.4|1091.9|1090.9|1098|1097|1091.7|1090.7|390
1581994800000|2020-02-18 03:00:00|1091.8|1090.8|1092.4|1091.4|1093.1|1092.1|1091.5|1090.5|369
1581998400000|2020-02-18 04:00:00|1092.2|1091.2|1092.7|1091.7|1092.7|1091.7|1091.5|1090.5|109
1582002000000|2020-02-18 05:00:00|1092.5|1091.5|1092.3|1091.3|1092.7|1091.7|1091.1|1090.1|164
1582005600000|2020-02-18 06:00:00|1092.5|1091.5|1092.5|1091.5|1093.2|1092.2|1091.7|1090.7|294
1582009200000|2020-02-18 07:00:00|1092.6|1091.6|1090.1|1089.1|1092.7|1091.7|1090|1089|1368
1582012800000|2020-02-18 08:00:00|1090.4|1089.4|1091.6|1090.6|1092.9|1091.9|1090|1089|1831
1582016400000|2020-02-18 09:00:00|1091.7|1090.7|1090.5|1089.5|1091.7|1090.7|1088.5|1087.5|1308
1582020000000|2020-02-18 10:00:00|1089.9|1088.9|1091.6|1090.6|1093.2|1092.2|1089.8|1088.8|3105
1582023600000|2020-02-18 11:00:00|1091.7|1090.7|1091.4|1090.4|1092.4|1091.4|1091.1|1090.1|1437
1582027200000|2020-02-18 12:00:00|1091.5|1090.5|1090.8|1089.8|1091.7|1090.7|1090.3|1089.3|1436
1582030800000|2020-02-18 13:00:00|1090.7|1089.7|1090.8|1089.8|1091.1|1090.1|1090|1089|2810
1582034400000|2020-02-18 14:00:00|1090.9|1089.9|1094.1|1093.6|1094.3|1093.8|1090.4|1089.6|19330
1582038000000|2020-02-18 15:00:00|1094.2|1093.7|1092.1|1091.6|1094.6|1094.1|1091|1090.5|18985
1582041600000|2020-02-18 16:00:00|1092.2|1091.7|1089.4|1088.9|1092.4|1091.9|1088.8|1088.3|14702
1582045200000|2020-02-18 17:00:00|1089.3|1088.8|1090.7|1090.2|1091.4|1090.9|1088.9|1088.4|5921
1582048800000|2020-02-18 18:00:00|1090.8|1090.3|1089.7|1089.2|1091.8|1091.3|1089.5|1089|3628
1582052400000|2020-02-18 19:00:00|1089.8|1089.3|1091.6|1091.1|1092|1091.5|1089.6|1089.1|5459
1582056000000|2020-02-18 20:00:00|1091.5|1091|1091.3|1090.8|1092.6|1092.1|1090.4|1089.9|17681
1582059600000|2020-02-18 21:00:00|1091.4|1090.9|1091.3|1090.3|1091.8|1090.9|1090.6|1089.6|1240
1582063200000|2020-02-18 22:00:00|1090.7|1089.7|1091.7|1090.7|1091.7|1090.7|1090.7|1089.7|19
1582066800000|2020-02-18 23:00:00|1092.2|1090.2|1094.1|1092.1|1094.1|1092.1|1091.8|1089.8|0
1582070400000|2020-02-19 00:00:00|1094.2|1092.2|1093.4|1091.4|1094.6|1092.6|1093.2|1091.2|0
1582074000000|2020-02-19 01:00:00|1091.5|1090.5|1095.8|1094.8|1095.8|1094.8|1090.6|1089.6|373
1582077600000|2020-02-19 02:00:00|1096.1|1095.1|1097.6|1096.6|1100.9|1099.9|1096|1095|734
1582081200000|2020-02-19 03:00:00|1097.3|1096.3|1099.6|1098.6|1100.5|1099.5|1097.1|1096.1|189
1582084800000|2020-02-19 04:00:00|1099.4|1098.4|1099|1098|1100.4|1099.4|1099|1098|27
1582088400000|2020-02-19 05:00:00|1098.5|1097.5|1098.9|1097.9|1099.4|1098.4|1098.1|1097.1|80
1582092000000|2020-02-19 06:00:00|1098.3|1097.3|1098.9|1097.9|1098.9|1097.9|1097.5|1096.5|41
1582095600000|2020-02-19 07:00:00|1098.7|1097.7|1100.3|1099.3|1101.2|1100.2|1098.7|1097.7|923
1582099200000|2020-02-19 08:00:00|1100.1|1099.1|1098.9|1097.9|1100.5|1099.5|1098.4|1097.4|2247
1582102800000|2020-02-19 09:00:00|1099|1098|1100.2|1099.2|1100.6|1099.6|1099|1098|699
1582106400000|2020-02-19 10:00:00|1100.1|1099.1|1099.3|1098.3|1100.1|1099.1|1098.9|1097.9|485
1582110000000|2020-02-19 11:00:00|1099.1|1098.1|1099|1098|1099.3|1098.3|1098.1|1097.1|1126
1582113600000|2020-02-19 12:00:00|1098.9|1097.9|1099.6|1098.6|1099.8|1098.8|1098.4|1097.4|475
1582117200000|2020-02-19 13:00:00|1099.5|1098.5|1099.7|1098.7|1100.3|1099.3|1098.7|1097.7|1219
1582120800000|2020-02-19 14:00:00|1099.8|1098.8|1100|1099.5|1101.8|1101.3|1098.8|1098.3|15118
1582124400000|2020-02-19 15:00:00|1099.9|1099.4|1099.5|1099|1100.6|1100.1|1098.7|1098.2|13141
1582128000000|2020-02-19 16:00:00|1099.4|1098.9|1099.5|1099|1101.2|1100.7|1098.8|1098.3|11952
1582131600000|2020-02-19 17:00:00|1099.4|1098.9|1100|1099.5|1100.4|1099.9|1098.7|1098.2|4867
1582135200000|2020-02-19 18:00:00|1100.1|1099.6|1099.2|1098.7|1100.3|1099.8|1098.7|1098.2|3666
1582138800000|2020-02-19 19:00:00|1099.3|1098.8|1099.4|1098.9|1100.8|1100.3|1098.7|1098.2|5816
1582142400000|2020-02-19 20:00:00|1099.5|1099|1098.7|1098.2|1100.3|1099.8|1098.3|1097.8|14161
1582146000000|2020-02-19 21:00:00|1098.9|1097.9|1099.4|1098.4|1099.8|1098.8|1097.5|1096.5|1043
1582149600000|2020-02-19 22:00:00|1099.1|1098.1|1100.3|1099.3|1100.3|1099.3|1099.1|1098.1|22
1582153200000|2020-02-19 23:00:00|1100.8|1098.8|1101.5|1099.5|1101.6|1099.6|1100.5|1098.5|0
1582156800000|2020-02-20 00:00:00|1101.6|1099.6|1102.7|1100.7|1103.4|1101.4|1101.5|1099.5|0
1582160400000|2020-02-20 01:00:00|1103.7|1102.7|1097.3|1096.3|1103.7|1102.7|1095.6|1094.6|964
1582164000000|2020-02-20 02:00:00|1097.4|1096.4|1092.7|1091.7|1097.4|1096.4|1090.4|1089.4|232
1582167600000|2020-02-20 03:00:00|1092.4|1091.4|1090.7|1089.7|1093.7|1092.7|1089.2|1088.2|268
1582171200000|2020-02-20 04:00:00|1090.6|1089.6|1093.7|1092.7|1094.3|1093.3|1090|1089|221
1582174800000|2020-02-20 05:00:00|1093.5|1092.5|1096.5|1095.5|1097.1|1096.1|1093.5|1092.5|205
1582178400000|2020-02-20 06:00:00|1095.9|1094.9|1098|1097|1098.5|1097.5|1095.5|1094.5|158
1582182000000|2020-02-20 07:00:00|1097.8|1096.8|1099.2|1098.2|1099.4|1098.4|1096.6|1095.6|1007
1582185600000|2020-02-20 08:00:00|1099|1098|1095.7|1094.7|1099.4|1098.4|1094.1|1093.1|2773
1582189200000|2020-02-20 09:00:00|1095.8|1094.8|1094.5|1093.5|1095.9|1094.9|1092.8|1091.8|2354
1582192800000|2020-02-20 10:00:00|1094.6|1093.6|1093.5|1092.5|1094.9|1093.9|1092.5|1091.5|1353
1582196400000|2020-02-20 11:00:00|1093.4|1092.4|1092.9|1091.9|1094.1|1093.1|1092.6|1091.6|922
1582200000000|2020-02-20 12:00:00|1092.7|1091.7|1092.2|1091.2|1093.3|1092.3|1091.4|1090.4|1111
1582203600000|2020-02-20 13:00:00|1092.1|1091.1|1089.7|1088.7|1092.2|1091.2|1088.8|1087.8|3721
1582207200000|2020-02-20 14:00:00|1089.8|1088.8|1091.4|1090.9|1091.7|1091.2|1088.5|1088|16131
1582210800000|2020-02-20 15:00:00|1091.5|1091|1086.6|1086.1|1091.6|1091.1|1086.5|1086|17520
1582214400000|2020-02-20 16:00:00|1086.7|1086.2|1080.6|1080.1|1086.8|1086.3|1077.9|1077.4|28866
1582218000000|2020-02-20 17:00:00|1080.5|1080|1080.1|1079.6|1080.7|1080.2|1078.3|1077.8|11790
1582221600000|2020-02-20 18:00:00|1080|1079.5|1080.6|1080.1|1081.8|1081.3|1079.4|1078.9|9183
1582225200000|2020-02-20 19:00:00|1080.7|1080.2|1081.6|1081.1|1082.8|1082.3|1080.7|1080.2|7233
1582228800000|2020-02-20 20:00:00|1081.7|1081.2|1081.4|1080.9|1082.5|1082|1080.2|1079.7|19036
1582232400000|2020-02-20 21:00:00|1081.6|1080.6|1080|1079|1081.9|1080.9|1079.4|1078.4|1302
1582236000000|2020-02-20 22:00:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1
1582239600000|2020-02-20 23:00:00|1080.5|1078.5|1076.9|1074.9|1081.1|1079.1|1076.2|1074.2|0
1582243200000|2020-02-21 00:00:00|1077|1075|1079|1077|1080|1078|1076.8|1074.8|0
1582246800000|2020-02-21 01:00:00|1081.1|1080.1|1082.3|1081.3|1086.5|1085.5|1079.8|1078.8|1570
1582250400000|2020-02-21 02:00:00|1082.6|1081.6|1080|1079|1083.1|1082.1|1078.9|1077.9|766
1582254000000|2020-02-21 03:00:00|1080.1|1079.1|1083.9|1082.9|1084.9|1083.9|1080.1|1079.1|223
1582257600000|2020-02-21 04:00:00|1084.2|1083.2|1083|1082|1084.2|1083.2|1082.2|1081.2|281
1582261200000|2020-02-21 05:00:00|1083.2|1082.2|1083.3|1082.3|1085.2|1084.2|1082.7|1081.7|2796
1582264800000|2020-02-21 06:00:00|1083.4|1082.4|1081.9|1080.9|1084.1|1083.1|1081.2|1080.2|1623
1582268400000|2020-02-21 07:00:00|1082|1081|1078|1077|1082|1081|1077.8|1076.8|1227
1582272000000|2020-02-21 08:00:00|1078.4|1077.4|1078.1|1077.1|1080.6|1079.6|1075.2|1074.2|4626
1582275600000|2020-02-21 09:00:00|1078.3|1077.3|1078.2|1077.2|1079.6|1078.6|1077.2|1076.2|2761
1582279200000|2020-02-21 10:00:00|1078.5|1077.5|1079.6|1078.6|1081.1|1080.1|1078.5|1077.5|2106
1582282800000|2020-02-21 11:00:00|1079.3|1078.3|1079.2|1078.2|1079.8|1078.8|1078|1077|1656
1582286400000|2020-02-21 12:00:00|1079.3|1078.3|1080.2|1079.2|1080.9|1079.9|1078.1|1077.1|1418
1582290000000|2020-02-21 13:00:00|1080.4|1079.4|1079.1|1078.1|1080.9|1079.9|1078.7|1077.7|3077
1582293600000|2020-02-21 14:00:00|1079.2|1078.2|1076.7|1076.2|1080.1|1079.2|1073.8|1073.3|22713
1582297200000|2020-02-21 15:00:00|1076.6|1076.1|1078.3|1077.8|1081|1080.5|1075.7|1075.2|30690
1582300800000|2020-02-21 16:00:00|1078.4|1077.9|1080|1079.5|1081.2|1080.7|1077.5|1077|11740
1582304400000|2020-02-21 17:00:00|1080.1|1079.6|1079.4|1078.9|1081.3|1080.8|1078.4|1077.9|5384
1582308000000|2020-02-21 18:00:00|1079.3|1078.8|1076.2|1075.7|1080|1079.5|1075.2|1074.7|7208
1582311600000|2020-02-21 19:00:00|1076.1|1075.6|1076|1075.5|1077.2|1076.7|1075.8|1075.3|8236
1582315200000|2020-02-21 20:00:00|1076.1|1075.6|1075.8|1075.3|1076.4|1075.9|1074|1073.5|14097
1582318800000|2020-02-21 21:00:00|1075.9|1075.4|1075.3|1073.3|1076.7|1075.7|1074.8|1073.3|2602
1582498800000|2020-02-23 23:00:00|1065|1064|1054.1|1053.1|1065|1064|1048.6|1047.6|776
1582502400000|2020-02-24 00:00:00|1054.2|1053.2|1056.1|1055.1|1057.8|1056.8|1053.7|1052.7|243
1582506000000|2020-02-24 01:00:00|1056.3|1055.3|1057.3|1056.3|1062.8|1061.8|1056.3|1055.3|963
1582509600000|2020-02-24 02:00:00|1057.9|1056.9|1053.5|1052.5|1058.5|1057.5|1052.9|1051.9|852
1582513200000|2020-02-24 03:00:00|1053.4|1052.4|1057.1|1056.1|1058.6|1057.6|1052.9|1051.9|447
1582516800000|2020-02-24 04:00:00|1057.2|1056.2|1058.4|1057.4|1059|1058|1057.2|1056.2|151
1582520400000|2020-02-24 05:00:00|1058.6|1057.6|1056.8|1055.8|1059.1|1058.1|1056|1055|420
1582524000000|2020-02-24 06:00:00|1056.4|1055.4|1056.7|1055.7|1057.9|1056.9|1056.3|1055.3|167
1582527600000|2020-02-24 07:00:00|1056.9|1055.9|1054.5|1053.5|1057.2|1056.2|1052.2|1051.2|1480
1582531200000|2020-02-24 08:00:00|1054.1|1053.1|1043.6|1042.6|1054.2|1053.2|1043.6|1042.6|10984
1582534800000|2020-02-24 09:00:00|1043.7|1042.7|1040.2|1039.2|1044.1|1043.1|1035.1|1034.1|16121
1582538400000|2020-02-24 10:00:00|1040.1|1039.1|1036.3|1035.3|1040.2|1039.2|1035.6|1034.6|5239
1582542000000|2020-02-24 11:00:00|1036.2|1035.2|1037.9|1036.9|1038.5|1037.5|1034.6|1033.6|8980
1582545600000|2020-02-24 12:00:00|1038|1037|1037.9|1036.9|1040.4|1039.4|1036.8|1035.8|5270
1582549200000|2020-02-24 13:00:00|1037.8|1036.8|1033.1|1032.1|1038.8|1037.8|1032.8|1031.8|9186
1582552800000|2020-02-24 14:00:00|1033.2|1032.2|1037.3|1036.8|1037.7|1037.2|1028.7|1028.1|44921
1582556400000|2020-02-24 15:00:00|1037.2|1036.7|1037.8|1037.3|1039.6|1039.1|1034.7|1034.2|27684
1582560000000|2020-02-24 16:00:00|1037.6|1037.1|1036.7|1036.2|1038.5|1038|1035.3|1034.8|15936
1582563600000|2020-02-24 17:00:00|1036.5|1036|1034.7|1034.2|1036.6|1036.1|1033.5|1033|10280
1582567200000|2020-02-24 18:00:00|1034.6|1034.1|1035|1034.5|1035.6|1035.1|1033.1|1032.6|9075
1582570800000|2020-02-24 19:00:00|1034.9|1034.4|1039.3|1038.8|1039.7|1039.2|1033.5|1033|7547
1582574400000|2020-02-24 20:00:00|1039.4|1038.9|1033.8|1033.3|1040.2|1039.7|1033.6|1033.1|29957
1582578000000|2020-02-24 21:00:00|1033.9|1033.4|1035.3|1034.3|1035.3|1034.3|1032.8|1031.8|1748
1582581600000|2020-02-24 22:00:00|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1031.8|1030.8|1
1582585200000|2020-02-24 23:00:00|1032.4|1030.4|1036.6|1034.6|1037|1035|1029.4|1027.4|0
1582588800000|2020-02-25 00:00:00|1036.5|1034.5|1039.2|1037.2|1039.3|1037.3|1035.8|1033.8|0
1582592400000|2020-02-25 01:00:00|1042.4|1041.4|1049.7|1048.7|1055.4|1054.4|1042.4|1041.4|1400
1582596000000|2020-02-25 02:00:00|1049.1|1048.1|1050.2|1049.2|1053.7|1052.7|1048.8|1047.8|284
1582599600000|2020-02-25 03:00:00|1049.7|1048.7|1050.2|1049.2|1050.5|1049.5|1046.7|1045.7|230
1582603200000|2020-02-25 04:00:00|1050.3|1049.3|1052|1051|1052.3|1051.3|1049.8|1048.8|54
1582606800000|2020-02-25 05:00:00|1052.7|1051.7|1053.8|1052.8|1054|1053|1050.2|1049.2|235
1582610400000|2020-02-25 06:00:00|1054|1053|1055.9|1054.9|1056.1|1055.1|1053.2|1052.2|658
1582614000000|2020-02-25 07:00:00|1056|1055|1055|1054|1056.5|1055.5|1052.8|1051.8|1779
1582617600000|2020-02-25 08:00:00|1055.1|1054.1|1049.4|1048.4|1055.5|1054.5|1048.9|1047.9|5324
1582621200000|2020-02-25 09:00:00|1049.3|1048.3|1047.3|1046.3|1050.9|1049.9|1046.8|1045.8|5575
1582624800000|2020-02-25 10:00:00|1047.4|1046.4|1046.4|1045.4|1048.9|1047.9|1043.7|1042.7|4715
1582628400000|2020-02-25 11:00:00|1046.3|1045.3|1047.2|1046.2|1050.1|1049.1|1045|1044|3325
1582632000000|2020-02-25 12:00:00|1047.1|1046.1|1051.2|1050.2|1052.1|1051.1|1046.8|1045.8|3007
1582635600000|2020-02-25 13:00:00|1051.1|1050.1|1049.3|1048.3|1051.6|1050.6|1048.5|1047.5|9483
1582639200000|2020-02-25 14:00:00|1049.2|1048.2|1046.4|1045.9|1051.1|1050.6|1044.4|1043.9|27430
1582642800000|2020-02-25 15:00:00|1046.6|1046.1|1039.6|1039.1|1047.7|1047.2|1037.3|1036.8|41281
1582646400000|2020-02-25 16:00:00|1039.5|1039|1038.2|1037.7|1040.1|1039.6|1035.9|1035.4|29805
1582650000000|2020-02-25 17:00:00|1038.1|1037.6|1034.2|1033.7|1039.1|1038.6|1034|1033.5|11065
1582653600000|2020-02-25 18:00:00|1033.9|1033.4|1031.9|1031.4|1035.8|1035.3|1031.7|1031.2|16374
1582657200000|2020-02-25 19:00:00|1032|1031.5|1030.5|1030|1032.5|1032|1026.1|1025.6|31071
1582660800000|2020-02-25 20:00:00|1030.6|1030.1|1026.7|1026.2|1033.8|1033.3|1026.6|1026.1|29887
1582664400000|2020-02-25 21:00:00|1026.5|1026|1029.7|1028.7|1031.6|1030.6|1026.3|1025.3|2341
1582668000000|2020-02-25 22:00:00|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1028.4|1027.4|1
1582671600000|2020-02-25 23:00:00|1028.9|1026.9|1042|1040|1042.2|1040.2|1028.9|1026.9|0
1582675200000|2020-02-26 00:00:00|1041.9|1039.9|1033.8|1031.8|1042.2|1040.2|1033.7|1031.7|0
1582678800000|2020-02-26 01:00:00|1033.7|1031.7|1036|1035|1037.2|1036.2|1028.6|1027.6|574
1582682400000|2020-02-26 02:00:00|1035.5|1034.5|1041.7|1040.7|1044.9|1043.9|1034.3|1033.3|595
1582686000000|2020-02-26 03:00:00|1041.9|1040.9|1042.7|1041.7|1044.4|1043.4|1041.3|1040.3|329
1582689600000|2020-02-26 04:00:00|1042|1041|1040.4|1039.4|1042|1041|1039.5|1038.5|115
1582693200000|2020-02-26 05:00:00|1040.5|1039.5|1040.4|1039.4|1041.5|1040.5|1038.7|1037.7|408
1582696800000|2020-02-26 06:00:00|1039.8|1038.8|1035.4|1034.4|1040.2|1039.2|1035|1034|593
1582700400000|2020-02-26 07:00:00|1035.6|1034.6|1038.2|1037.2|1038.6|1037.6|1034.6|1033.6|1788
1582704000000|2020-02-26 08:00:00|1038.5|1037.5|1031|1030|1039.8|1038.8|1029.6|1028.6|6088
1582707600000|2020-02-26 09:00:00|1031.1|1030.1|1030|1029|1033.2|1032.2|1022.6|1021.6|12760
1582711200000|2020-02-26 10:00:00|1030.1|1029.1|1031.7|1030.7|1036.4|1035.4|1030.1|1029.1|4391
1582714800000|2020-02-26 11:00:00|1031.8|1030.8|1036.4|1035.4|1038.8|1037.8|1031.8|1030.8|3208
1582718400000|2020-02-26 12:00:00|1036.5|1035.5|1037.8|1036.8|1039.3|1038.3|1033.2|1032.2|8166
1582722000000|2020-02-26 13:00:00|1037.9|1036.9|1038.6|1037.6|1042|1041|1036.4|1035.4|5750
1582725600000|2020-02-26 14:00:00|1038.7|1037.7|1043.4|1042.9|1047.5|1047|1038|1037.5|32357
1582729200000|2020-02-26 15:00:00|1043.3|1042.8|1044.5|1044|1048.2|1047.7|1041.8|1041.3|32206
1582732800000|2020-02-26 16:00:00|1044.4|1043.9|1042.7|1042.2|1047.2|1046.7|1042.2|1041.7|17026
1582736400000|2020-02-26 17:00:00|1042.8|1042.3|1041.1|1040.6|1043.5|1043|1037.9|1037.4|22739
1582740000000|2020-02-26 18:00:00|1040.9|1040.4|1034.3|1033.8|1041.6|1041.1|1033.6|1033.1|26237
1582743600000|2020-02-26 19:00:00|1034.2|1033.7|1034.3|1033.8|1038|1037.5|1033.6|1033.1|20832
1582747200000|2020-02-26 20:00:00|1034.2|1033.7|1033.3|1032.8|1037.6|1037.1|1033.1|1032.6|33873
1582750800000|2020-02-26 21:00:00|1033.5|1032.5|1029.5|1028.5|1034.5|1033.5|1029.4|1028.4|2111
1582754400000|2020-02-26 22:00:00|1033.3|1032.3|1034.4|1033.4|1037.8|1036.8|1033.1|1032.1|15
1582758000000|2020-02-26 23:00:00|1035|1033|1033.6|1031.6|1038.5|1036.5|1030|1028|0
1582761600000|2020-02-27 00:00:00|1033.7|1031.7|1030.1|1028.1|1035|1033|1024.5|1022.5|0
1582765200000|2020-02-27 01:00:00|1028.6|1027.6|1029.9|1028.9|1032.7|1031.7|1026.6|1025.6|1281
1582768800000|2020-02-27 02:00:00|1029.8|1028.8|1028.7|1027.7|1031.2|1030.2|1027.1|1026.1|1629
1582772400000|2020-02-27 03:00:00|1028.4|1027.4|1028.8|1027.8|1031|1030|1027.6|1026.6|1157
1582776000000|2020-02-27 04:00:00|1029.1|1028.1|1024.5|1023.5|1029.2|1028.2|1024.5|1023.5|368
1582779600000|2020-02-27 05:00:00|1024.8|1023.8|1028.5|1027.5|1028.7|1027.7|1024.4|1023.4|852
1582783200000|2020-02-27 06:00:00|1028.6|1027.6|1032|1031|1032|1031|1026.1|1025.1|596
1582786800000|2020-02-27 07:00:00|1031.8|1030.8|1036|1035|1039.2|1038.2|1030.3|1029.3|1455
1582790400000|2020-02-27 08:00:00|1036.1|1035.1|1036.3|1035.3|1037.4|1036.4|1030.6|1029.6|6738
1582794000000|2020-02-27 09:00:00|1036.2|1035.2|1036.7|1035.7|1038.8|1037.8|1035.4|1034.4|4654
1582797600000|2020-02-27 10:00:00|1036.6|1035.6|1033.7|1032.7|1038.1|1037.1|1033.3|1032.3|3939
1582801200000|2020-02-27 11:00:00|1033.6|1032.6|1032.4|1031.4|1035.8|1034.8|1032.4|1031.4|2690
1582804800000|2020-02-27 12:00:00|1032.5|1031.5|1029|1028|1033.5|1032.5|1028.2|1027.2|5151
1582808400000|2020-02-27 13:00:00|1028.8|1027.8|1025.8|1024.8|1030.8|1029.8|1025.8|1024.8|6031
1582812000000|2020-02-27 14:00:00|1025.7|1024.7|1019.1|1018.6|1026.1|1025.1|1017.8|1017.3|50898
1582815600000|2020-02-27 15:00:00|1018.9|1018.4|1016.8|1016.3|1020.6|1020.1|1008.7|1008.2|60715
1582819200000|2020-02-27 16:00:00|1016.7|1016.2|1020.7|1020.2|1022.1|1021.6|1014.5|1014|33064
1582822800000|2020-02-27 17:00:00|1020.5|1020|1027.1|1026.6|1029.8|1029.3|1019.7|1019.2|21099
1582826400000|2020-02-27 18:00:00|1027|1026.5|1020.9|1020.4|1029.7|1029.2|1019.6|1019.1|19319
1582830000000|2020-02-27 19:00:00|1020.8|1020.3|1020|1019.5|1022.9|1022.4|1018.8|1018.3|15594
1582833600000|2020-02-27 20:00:00|1020.1|1019.6|1008.8|1008.3|1022.4|1021.9|1008.8|1008.3|35115
1582837200000|2020-02-27 21:00:00|1009|1008|1008.4|1007.4|1011.7|1010.7|1003.8|1002.8|3258
1582840800000|2020-02-27 22:00:00|1006.6|1005.6|1006|1005|1011.2|1010.2|1006|1005|97
1582844400000|2020-02-27 23:00:00|1011.8|1009.8|1017.7|1015.7|1019|1017|1006.9|1004.9|0
1582848000000|2020-02-28 00:00:00|1017.8|1015.8|1018|1016|1019.6|1017.6|1013.1|1011.1|0
1582851600000|2020-02-28 01:00:00|1007.7|1006.7|1010.5|1009.5|1010.5|1009.5|999.9|998.9|796
1582855200000|2020-02-28 02:00:00|1009.6|1008.6|1001.3|1000.3|1010.6|1009.6|1001.2|1000.2|667
1582858800000|2020-02-28 03:00:00|1000.9|999.9|998.6|997.6|1001|1000|993.7|992.7|751
1582862400000|2020-02-28 04:00:00|999|998|993.6|992.6|999.2|998.2|992.3|991.3|857
1582866000000|2020-02-28 05:00:00|994|993|995.2|994.2|996.9|995.9|990.8|989.8|1602
1582869600000|2020-02-28 06:00:00|995.3|994.3|992.5|991.5|996.1|995.1|989.7|988.7|2800
1582873200000|2020-02-28 07:00:00|992.6|991.6|992.3|991.3|998.6|997.6|989.8|988.8|5932
1582876800000|2020-02-28 08:00:00|992.1|991.1|988|987|998.8|997.8|985.1|984.1|22375
1582880400000|2020-02-28 09:00:00|987.9|986.9|986.2|985.2|989.9|988.9|981.1|980.1|16350
1582884000000|2020-02-28 10:00:00|985.9|984.9|992.4|991.4|993.5|992.5|983.6|982.6|11782
1582887600000|2020-02-28 11:00:00|992.5|991.5|992.2|991.2|996.1|995.1|991.6|990.6|8762
1582891200000|2020-02-28 12:00:00|992|991|995.9|994.9|998.5|997.5|989.7|988.7|9947
1582894800000|2020-02-28 13:00:00|996|995|985|984|996|995|984.8|983.8|21380
1582898400000|2020-02-28 14:00:00|984.9|983.9|976.1|975.6|985.9|985.2|974.5|974|98978
1582902000000|2020-02-28 15:00:00|976|975.5|983.2|982.7|983.8|983.3|973.4|972.9|69524
1582905600000|2020-02-28 16:00:00|983|982.5|989.9|989.4|997.6|997.1|978.8|978.3|50438
1582909200000|2020-02-28 17:00:00|989.8|989.3|992.8|992.3|994|993.5|986.5|986|25202
1582912800000|2020-02-28 18:00:00|993|992.5|983.9|983.4|994.2|993.7|981.7|981.2|30503
1582916400000|2020-02-28 19:00:00|983.8|983.3|993.8|993.3|996.7|996.2|981.4|980.9|37032
1582920000000|2020-02-28 20:00:00|993.9|993.4|1007.2|1006.7|1007.2|1006.7|989.4|988.9|73751
1582923600000|2020-02-28 21:00:00|1006.2|1005.7|1006.7|1004.7|1010.9|1009.9|1003.2|1002.2|5795
1583103600000|2020-03-01 23:00:00|975.3|973.3|987.8|986.8|992.3|991.3|974.2|972.2|93
1583107200000|2020-03-02 00:00:00|985.9|984.9|986.6|985.6|987.9|986.9|983.8|982.8|163
1583110800000|2020-03-02 01:00:00|986.7|985.7|1000.4|999.4|1006.3|1005.3|986.7|985.7|989
1583114400000|2020-03-02 02:00:00|1000.3|999.3|1012.3|1011.3|1014.6|1013.6|999.5|998.5|1030
1583118000000|2020-03-02 03:00:00|1012.2|1011.2|1011.1|1010.1|1013.7|1012.7|1007.1|1006.1|1419
1583121600000|2020-03-02 04:00:00|1010.4|1009.4|1008.5|1007.5|1013.3|1012.3|1007.8|1006.8|172
1583125200000|2020-03-02 05:00:00|1010|1009|1011.2|1010.2|1012.1|1011.1|1009.1|1008.1|928
1583128800000|2020-03-02 06:00:00|1010.6|1009.6|1011|1010|1012.6|1011.6|1009.1|1008.1|1686
1583132400000|2020-03-02 07:00:00|1011.2|1010.2|1020.9|1019.9|1021.9|1020.9|1010.8|1009.8|3609
1583136000000|2020-03-02 08:00:00|1020.6|1019.6|1020.4|1019.4|1028.7|1027.7|1017.9|1016.9|14699
1583139600000|2020-03-02 09:00:00|1020.7|1019.7|1012|1011|1021.5|1020.5|1007.4|1006.4|7229
1583143200000|2020-03-02 10:00:00|1012.1|1011.1|1006|1005|1012.1|1011.1|1005.5|1004.5|6553
1583146800000|2020-03-02 11:00:00|1005.8|1004.8|994.9|993.9|1006|1005|993.7|992.7|12339
1583150400000|2020-03-02 12:00:00|995.1|994.1|1002.5|1001.5|1003.5|1002.5|994.6|993.6|6563
1583154000000|2020-03-02 13:00:00|1002.6|1001.6|1004.1|1003.1|1005|1004|998|997|9735
1583157600000|2020-03-02 14:00:00|1004.2|1003.2|1005.6|1005.1|1009.5|1009|1003.5|1002.5|57264
1583161200000|2020-03-02 15:00:00|1005.7|1005.2|1009.3|1008.8|1010.2|1009.7|1001.7|1001.2|47108
1583164800000|2020-03-02 16:00:00|1009.2|1008.7|1016.9|1016.4|1017.1|1016.6|1005.9|1005.4|52903
1583168400000|2020-03-02 17:00:00|1016.8|1016.3|1018.4|1017.9|1018.7|1018.2|1012.9|1012.4|19777
1583172000000|2020-03-02 18:00:00|1018.5|1018|1018.8|1018.3|1019.1|1018.6|1014.4|1013.9|16871
1583175600000|2020-03-02 19:00:00|1018.7|1018.2|1012.8|1012.3|1019.5|1019|1011.9|1011.4|16361
1583179200000|2020-03-02 20:00:00|1012.9|1012.4|1027.1|1026.6|1027.1|1026.6|1012.4|1011.9|36821
1583182800000|2020-03-02 21:00:00|1027.2|1026.7|1021.6|1020.6|1028.1|1027.1|1020.4|1019.4|3393
1583186400000|2020-03-02 22:00:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|4
1583190000000|2020-03-02 23:00:00|1025|1023|1027.2|1025.2|1027.3|1025.3|1021.6|1019.6|0
1583193600000|2020-03-03 00:00:00|1027.3|1025.3|1030|1028|1030.9|1028.9|1026.8|1024.8|0
1583197200000|2020-03-03 01:00:00|1027.4|1026.4|1023.8|1022.8|1031.6|1030.6|1023.1|1022.1|525
1583200800000|2020-03-03 02:00:00|1023.6|1022.6|1027|1026|1028.3|1027.3|1022.3|1021.3|520
1583204400000|2020-03-03 03:00:00|1026.7|1025.7|1030.3|1029.3|1031.8|1030.8|1026.7|1025.7|198
1583208000000|2020-03-03 04:00:00|1030.2|1029.2|1026.6|1025.6|1030.7|1029.7|1024.4|1023.4|118
1583211600000|2020-03-03 05:00:00|1026.5|1025.5|1021.3|1020.3|1027.2|1026.2|1021.2|1020.2|387
1583215200000|2020-03-03 06:00:00|1021.6|1020.6|1022.2|1021.2|1023|1022|1017|1016|511
1583218800000|2020-03-03 07:00:00|1022|1021|1023.5|1022.5|1023.8|1022.8|1019.2|1018.2|1596
1583222400000|2020-03-03 08:00:00|1023.4|1022.4|1024.4|1023.4|1028.3|1027.3|1019.7|1018.7|7447
1583226000000|2020-03-03 09:00:00|1024.3|1023.3|1026|1025|1026.5|1025.5|1022.8|1021.8|7121
1583229600000|2020-03-03 10:00:00|1026.1|1025.1|1026.4|1025.4|1027.6|1026.6|1024.5|1023.5|5917
1583233200000|2020-03-03 11:00:00|1026.2|1025.2|1022.7|1021.7|1026.2|1025.2|1021.7|1020.7|4637
1583236800000|2020-03-03 12:00:00|1022.8|1021.8|1020.4|1019.4|1026.8|1025.8|1018.7|1017.7|6852
1583240400000|2020-03-03 13:00:00|1020.3|1019.3|1023|1022|1023.7|1022.7|1017.6|1016.6|10321
1583244000000|2020-03-03 14:00:00|1022.9|1021.9|1020.9|1020.4|1027.8|1026.8|1018.8|1018.3|39868
1583247600000|2020-03-03 15:00:00|1020.8|1020.3|1041.4|1040.9|1043|1042.5|1020.8|1020.3|75014
1583251200000|2020-03-03 16:00:00|1041.1|1040.6|1032.8|1032.3|1042.4|1041.9|1025.7|1025.2|48747
1583254800000|2020-03-03 17:00:00|1032.6|1032.1|1030.6|1030.1|1035.1|1034.6|1028.9|1028.4|20127
1583258400000|2020-03-03 18:00:00|1030.4|1029.9|1017.3|1016.8|1030.4|1029.9|1017.1|1016.6|22438
1583262000000|2020-03-03 19:00:00|1017.2|1016.7|1020.2|1019.7|1022|1021.5|1012.1|1011.6|29717
1583265600000|2020-03-03 20:00:00|1020.4|1019.9|1019.9|1019.4|1024.8|1024.3|1018.3|1017.8|30750
1583269200000|2020-03-03 21:00:00|1020.1|1019.1|1018.5|1017.5|1022.4|1021.4|1018.4|1017.4|1653
1583272800000|2020-03-03 22:00:00|1018.4|1017.4|1015.1|1014.1|1018.4|1017.4|1015.1|1014.1|2
1583276400000|2020-03-03 23:00:00|1015.5|1013.5|1016.6|1014.6|1018.3|1016.3|1011.8|1009.8|1
1583280000000|2020-03-04 00:00:00|1016.5|1014.5|1026.1|1024.1|1026.8|1024.8|1016.1|1014.1|0
1583283600000|2020-03-04 01:00:00|1026.5|1025.5|1024.2|1023.2|1031.1|1030.1|1024.1|1023.1|503
1583287200000|2020-03-04 02:00:00|1024.1|1023.1|1028.7|1027.7|1029.2|1028.2|1022.4|1021.4|217
1583290800000|2020-03-04 03:00:00|1028.9|1027.9|1030.9|1029.9|1031.6|1030.6|1028.5|1027.5|278
1583294400000|2020-03-04 04:00:00|1030.2|1029.2|1029.8|1028.8|1030.6|1029.6|1028.4|1027.4|103
1583298000000|2020-03-04 05:00:00|1030.1|1029.1|1028.8|1027.8|1030.5|1029.5|1027.5|1026.5|228
1583301600000|2020-03-04 06:00:00|1028.2|1027.2|1029.1|1028.1|1030.2|1029.2|1027.4|1026.4|369
1583305200000|2020-03-04 07:00:00|1028.8|1027.8|1031.2|1030.2|1033.6|1032.6|1028.8|1027.8|1121
1583308800000|2020-03-04 08:00:00|1030.9|1029.9|1033.5|1032.5|1034|1033|1028.1|1027.1|6018
1583312400000|2020-03-04 09:00:00|1033.4|1032.4|1037.1|1036.1|1037.4|1036.4|1032.7|1031.7|6235
1583316000000|2020-03-04 10:00:00|1037|1036|1037.7|1036.7|1039.9|1038.9|1036.8|1035.8|3755
1583319600000|2020-03-04 11:00:00|1037.6|1036.6|1038.7|1037.7|1039|1038|1036.4|1035.4|1438
1583323200000|2020-03-04 12:00:00|1038.6|1037.6|1037.4|1036.4|1040.2|1039.2|1037|1036|4452
1583326800000|2020-03-04 13:00:00|1037.3|1036.3|1034.6|1033.6|1037.8|1036.8|1034.4|1033.4|5221
1583330400000|2020-03-04 14:00:00|1034.7|1033.7|1031.1|1030.6|1036.4|1035.9|1029.2|1028.7|30941
1583334000000|2020-03-04 15:00:00|1031.3|1030.8|1032.1|1031.6|1037.1|1036.6|1029.8|1029.3|34492
1583337600000|2020-03-04 16:00:00|1032.2|1031.7|1030.2|1029.7|1033.4|1032.9|1028.7|1028.2|20438
1583341200000|2020-03-04 17:00:00|1030.3|1029.8|1034.3|1033.8|1034.3|1033.8|1029.9|1029.4|14589
1583344800000|2020-03-04 18:00:00|1034.2|1033.7|1036.2|1035.7|1037.1|1036.6|1034.2|1033.7|11653
1583348400000|2020-03-04 19:00:00|1036.1|1035.6|1034.4|1033.9|1037.4|1036.9|1034|1033.5|12814
1583352000000|2020-03-04 20:00:00|1034.2|1033.7|1036.3|1035.8|1039.1|1038.6|1034.1|1033.6|36225
1583355600000|2020-03-04 21:00:00|1036.7|1035.7|1035.3|1034.3|1037|1036|1032.5|1031.5|2162
1583362800000|2020-03-04 23:00:00|1035.9|1033.9|1034.5|1032.5|1036.9|1034.9|1032|1030|0
1583366400000|2020-03-05 00:00:00|1034.6|1032.6|1032.8|1030.8|1035.1|1033.1|1031.2|1029.2|0
1583370000000|2020-03-05 01:00:00|1032.9|1030.9|1034.4|1033.4|1036.1|1035.1|1032|1030.7|432
1583373600000|2020-03-05 02:00:00|1034.6|1033.6|1037.4|1036.4|1037.4|1036.4|1032.4|1031.4|453
1583377200000|2020-03-05 03:00:00|1036.9|1035.9|1037.3|1036.3|1038.1|1037.1|1036.4|1035.4|361
1583380800000|2020-03-05 04:00:00|1037.1|1036.1|1037.7|1036.7|1038.3|1037.3|1037.1|1036.1|409
1583384400000|2020-03-05 05:00:00|1038|1037|1042.8|1041.8|1044|1043|1038|1037|2095
1583388000000|2020-03-05 06:00:00|1042.7|1041.7|1043.7|1042.7|1045.1|1044.1|1042|1041|363
1583391600000|2020-03-05 07:00:00|1044.1|1043.1|1043.3|1042.3|1044.6|1043.6|1041|1040|1818
1583395200000|2020-03-05 08:00:00|1043.2|1042.2|1038.4|1037.4|1043.6|1042.6|1038.4|1037.4|4428
1583398800000|2020-03-05 09:00:00|1038.3|1037.3|1037.9|1036.9|1039.2|1038.2|1036.3|1035.3|2622
1583402400000|2020-03-05 10:00:00|1037.7|1036.7|1034.3|1033.3|1038.3|1037.3|1033.9|1032.9|3807
1583406000000|2020-03-05 11:00:00|1034.6|1033.6|1033.3|1032.3|1036.5|1035.5|1032.1|1031.1|2529
1583409600000|2020-03-05 12:00:00|1033.5|1032.5|1033.6|1032.6|1034.8|1033.8|1032.4|1031.4|3341
1583413200000|2020-03-05 13:00:00|1033.9|1032.9|1029.7|1028.7|1034|1033|1028.4|1027.4|7844
1583416800000|2020-03-05 14:00:00|1029.6|1028.6|1029|1028.5|1032.7|1032.2|1027.2|1026.2|30864
1583420400000|2020-03-05 15:00:00|1028.8|1028.3|1028.4|1027.9|1032.8|1032.3|1027|1026.5|28852
1583424000000|2020-03-05 16:00:00|1028.3|1027.8|1028.2|1027.7|1032|1031.5|1027.5|1027|21261
1583427600000|2020-03-05 17:00:00|1028.1|1027.6|1020.6|1020.1|1028.8|1028.3|1020|1019.5|21956
1583431200000|2020-03-05 18:00:00|1020.5|1020|1022.2|1021.7|1023.6|1023.1|1018.9|1018.4|15576
1583434800000|2020-03-05 19:00:00|1022.1|1021.6|1016.4|1015.9|1022.7|1022.2|1015.2|1014.7|18223
1583438400000|2020-03-05 20:00:00|1016.5|1016|1014.6|1014.1|1016.9|1016.4|1010.7|1010.2|65205
1583442000000|2020-03-05 21:00:00|1014.8|1013.8|1014.8|1013.8|1015.9|1014.9|1012.9|1011.9|2989
1583449200000|2020-03-05 23:00:00|1015.4|1013.4|1016.4|1014.4|1016.4|1014.4|1013.2|1011.2|0
1583452800000|2020-03-06 00:00:00|1016.5|1014.5|1015.4|1013.4|1019.9|1017.9|1012.6|1010.6|0
1583456400000|2020-03-06 01:00:00|1022.3|1021.3|1012.4|1011.4|1022.3|1021.3|1011.8|1010.8|1029
1583460000000|2020-03-06 02:00:00|1012.3|1011.3|1009.6|1008.6|1013.1|1012.1|1008.9|1007.9|312
1583463600000|2020-03-06 03:00:00|1009.7|1008.7|1010.8|1009.8|1012.1|1011.1|1008.7|1007.7|795
1583467200000|2020-03-06 04:00:00|1011.2|1010.2|1010.7|1009.7|1012.7|1011.7|1010.1|1009.1|41
1583470800000|2020-03-06 05:00:00|1010.4|1009.4|1009.2|1008.2|1010.4|1009.4|1008.1|1007.1|202
1583474400000|2020-03-06 06:00:00|1009|1008|1009.9|1008.9|1011.7|1010.7|1008.4|1007.4|604
1583478000000|2020-03-06 07:00:00|1009.8|1008.8|1009.9|1008.9|1013|1012|1009.4|1008.4|1551
1583481600000|2020-03-06 08:00:00|1010|1009|1008.5|1007.5|1013|1012|1006.2|1005.2|8903
1583485200000|2020-03-06 09:00:00|1008.6|1007.6|1000.4|999.4|1011.1|1010.1|1000.3|999.3|8933
1583488800000|2020-03-06 10:00:00|1000.3|999.3|998.1|997.1|1001.2|1000.2|995.2|994.2|6639
1583492400000|2020-03-06 11:00:00|998|997|997.8|996.8|1001|1000|996.2|995.2|6309
1583496000000|2020-03-06 12:00:00|997.9|996.9|993.7|992.7|999.5|998.5|991.7|990.7|5121
1583499600000|2020-03-06 13:00:00|993.6|992.6|996.8|995.8|998|997|991.2|990.2|9039
1583503200000|2020-03-06 14:00:00|996.5|995.5|993.4|992.9|1000.3|999.8|991.7|991.2|33141
1583506800000|2020-03-06 15:00:00|993.5|993|999.2|998.7|1000.6|1000.1|992.8|992.3|41372
1583510400000|2020-03-06 16:00:00|999.3|998.8|992.3|991.8|1000.3|999.8|991.3|990.8|31721
1583514000000|2020-03-06 17:00:00|992.2|991.7|991.9|991.4|994.6|994.1|989.9|989.4|18995
1583517600000|2020-03-06 18:00:00|991.8|991.3|989.7|989.2|994.5|994|989.4|988.9|13900
1583521200000|2020-03-06 19:00:00|989.8|989.3|987.7|987.2|991.2|990.7|986.8|986.3|13562
1583524800000|2020-03-06 20:00:00|987.6|987.1|994.2|993.7|997.2|996.7|986|985.5|44832
1583528400000|2020-03-06 21:00:00|994.4|993.4|996.7|994.7|997.1|995.4|991.6|990.6|3266
1583704800000|2020-03-08 22:00:00|966.7|965.7|948.2|947.2|966.7|965.7|933|932|598
1583708400000|2020-03-08 23:00:00|945.6|944.6|942.6|941.6|953.8|952.8|938.3|937.3|468
1583712000000|2020-03-09 00:00:00|941.1|940.1|954.3|953.3|954.6|953.6|940.9|939.9|635
1583715600000|2020-03-09 01:00:00|954.4|953.4|947.4|946.4|960.3|959.3|947.4|946.4|2251
1583719200000|2020-03-09 02:00:00|947.7|946.7|948.7|947.7|951.9|950.9|936.7|935.7|2503
1583722800000|2020-03-09 03:00:00|948.3|947.3|954.9|953.9|956.3|955.3|948|947|2261
1583726400000|2020-03-09 04:00:00|955|954|951.1|950.1|955.4|954.4|947.7|946.7|532
1583730000000|2020-03-09 05:00:00|951.2|950.2|950.9|949.9|951.6|950.6|947|946|747
1583733600000|2020-03-09 06:00:00|951.2|950.2|945|944|951.4|950.4|944.8|943.8|1117
1583737200000|2020-03-09 07:00:00|945.1|944.1|929.1|928.1|945.1|944.1|927.6|926.6|6242
1583740800000|2020-03-09 08:00:00|929.2|928.2|935.9|934.9|938.8|937.8|921.5|920.5|7072
1583744400000|2020-03-09 09:00:00|936.1|935.1|939.6|938.6|947.7|946.7|933.4|932.4|6897
1583748000000|2020-03-09 10:00:00|939.4|938.4|937.8|936.8|939.9|938.9|935.1|934.1|8074
1583751600000|2020-03-09 11:00:00|937.6|936.6|931.4|930.4|937.6|936.6|930.3|929.3|6356
1583755200000|2020-03-09 12:00:00|931.2|930.2|929.1|928.1|931.6|930.6|925.9|924.9|5878
1583758800000|2020-03-09 13:00:00|929|928|927.6|927.1|931.5|931|911.2|910.7|29513
1583762400000|2020-03-09 14:00:00|927.4|926.9|929.8|929.3|937.2|936.7|926.4|925.9|53248
1583766000000|2020-03-09 15:00:00|929.6|929.1|937.6|937.1|940.1|939.6|928.2|927.7|34451
1583769600000|2020-03-09 16:00:00|937.5|937|931.1|930.6|942.6|942.1|928.4|927.9|30486
1583773200000|2020-03-09 17:00:00|931|930.5|922.8|922.3|933.3|932.8|921.9|921.4|21189
1583776800000|2020-03-09 18:00:00|922.7|922.2|927.5|927|929.1|928.6|919.7|919.2|21237
1583780400000|2020-03-09 19:00:00|927.4|926.9|924.4|923.9|931.4|930.9|924.4|923.9|33131
1583784000000|2020-03-09 20:00:00|925.1|924.6|925.5|924.5|928.5|927.5|923.4|922.4|4383
1583787600000|2020-03-09 21:00:00|925.4|924.4|922.3|921.3|925.4|924.4|916.4|915.4|50
1583791200000|2020-03-09 22:00:00|918.2|916.2|927.9|925.9|928.8|926.8|905|903|4
1583794800000|2020-03-09 23:00:00|927.8|925.8|938.5|936.5|943|941|927.8|925.8|0
1583798400000|2020-03-10 00:00:00|938.4|937.4|944.4|943.4|945.4|944.4|935|934|1296
1583802000000|2020-03-10 01:00:00|944.5|943.5|938.6|937.6|947.7|946.7|937.6|936.6|914
1583805600000|2020-03-10 02:00:00|939|938|938.9|937.9|939.9|938.9|932.9|931.9|370
1583809200000|2020-03-10 03:00:00|937.9|936.9|950.1|949.1|950.8|949.8|937.9|936.9|653
1583812800000|2020-03-10 04:00:00|950.4|949.4|954|953|954.4|953.4|948.6|947.6|381
1583816400000|2020-03-10 05:00:00|953.8|952.8|955.2|954.2|957.8|956.8|952.2|951.2|946
1583820000000|2020-03-10 06:00:00|954.9|953.9|957.9|956.9|958.5|957.5|952.6|951.6|762
1583823600000|2020-03-10 07:00:00|957.6|956.6|953.4|952.4|958.9|957.9|951.9|950.9|3153
1583827200000|2020-03-10 08:00:00|953.3|952.3|963.3|962.3|964.2|963.2|950.1|949.1|6153
1583830800000|2020-03-10 09:00:00|963.2|962.2|968.2|967.2|968.8|967.8|958.7|957.7|9401
1583834400000|2020-03-10 10:00:00|968.4|967.4|970.5|969.5|973.1|972.1|966.7|965.7|6192
1583838000000|2020-03-10 11:00:00|970.3|969.3|967.1|966.1|970.5|969.5|966.8|965.8|6140
1583841600000|2020-03-10 12:00:00|967.2|966.2|963.1|962.1|968.9|967.9|959.3|958.3|16906
1583845200000|2020-03-10 13:00:00|962.9|961.9|960|959.5|966.5|966|957.3|956.8|39363
1583848800000|2020-03-10 14:00:00|960.1|959.6|952.5|952|965.4|964.9|952.3|951.8|43057
1583852400000|2020-03-10 15:00:00|952.4|951.9|947.5|947|955.8|955.3|945.3|944.8|52939
1583856000000|2020-03-10 16:00:00|947.6|947.1|951.4|950.9|955.8|955.3|946.2|945.7|44051
1583859600000|2020-03-10 17:00:00|951.3|950.8|953.7|953.2|957.8|957.3|949.4|948.9|23437
1583863200000|2020-03-10 18:00:00|953.5|953|962.9|962.4|964.9|964.4|951.3|950.8|29610
1583866800000|2020-03-10 19:00:00|963.1|962.6|973.5|973|973.7|973.2|962.7|962.2|46574
1583870400000|2020-03-10 20:00:00|972.7|972.2|969.8|968.8|973.7|972.9|966.9|965.9|4362
1583874000000|2020-03-10 21:00:00|970|969|965|964|970.4|969.4|965|964|123
1583877600000|2020-03-10 22:00:00|965.8|963.8|955.7|953.7|966.8|964.8|954.1|952.1|0
1583881200000|2020-03-10 23:00:00|955.9|953.9|948.8|946.8|958.5|956.5|943.7|941.7|0
1583884800000|2020-03-11 00:00:00|957.6|956.6|958.1|957.1|960.9|959.9|952.7|951.7|567
1583888400000|2020-03-11 01:00:00|958.2|957.2|958|957|961.9|960.9|953.9|952.9|1381
1583892000000|2020-03-11 02:00:00|958.3|957.3|958.6|957.6|961.4|960.4|954.6|953.6|697
1583895600000|2020-03-11 03:00:00|958.3|957.3|959.7|958.7|961.3|960.3|956.1|955.1|313
1583899200000|2020-03-11 04:00:00|959.4|958.4|955.8|954.8|959.9|958.9|955.4|954.4|125
1583902800000|2020-03-11 05:00:00|955.7|954.7|949.5|948.5|955.7|954.7|948|947|790
1583906400000|2020-03-11 06:00:00|949.4|948.4|948.2|947.2|954.3|953.3|947.8|946.8|737
1583910000000|2020-03-11 07:00:00|948.3|947.3|953.2|952.2|953.8|952.8|947.2|946.2|3657
1583913600000|2020-03-11 08:00:00|953.1|952.1|956.7|955.7|959.4|958.4|947|946|8143
1583917200000|2020-03-11 09:00:00|956.6|955.6|949.3|948.3|956.8|955.8|947.9|946.9|3433
1583920800000|2020-03-11 10:00:00|949.4|948.4|948.3|947.3|950.1|949.1|944.9|943.9|5567
1583924400000|2020-03-11 11:00:00|948.6|947.6|946|945|949.7|948.7|943.9|942.9|4392
1583928000000|2020-03-11 12:00:00|945.9|944.9|939.2|938.2|947.8|946.8|938.7|937.7|12600
1583931600000|2020-03-11 13:00:00|939.1|938.1|946.4|945.9|947.8|947.3|938.9|937.9|35638
1583935200000|2020-03-11 14:00:00|946.5|946|940.6|940.1|948.8|948.3|939|938.5|38766
1583938800000|2020-03-11 15:00:00|940.7|940.2|939.6|939.1|943.1|942.6|937.3|936.8|38167
1583942400000|2020-03-11 16:00:00|939.5|939|936.9|936.4|944.4|943.9|935.2|934.7|25393
1583946000000|2020-03-11 17:00:00|937|936.5|935.2|934.7|938.8|938.3|933.1|932.6|20389
1583949600000|2020-03-11 18:00:00|935.5|935|926.9|926.4|936.2|935.7|926.7|926.2|23866
1583953200000|2020-03-11 19:00:00|927|926.5|927.9|927.4|932|931.5|921.5|921|49826
1583956800000|2020-03-11 20:00:00|928.1|927.6|926.2|925.2|931.5|930.5|925.1|924.1|3472
1583960400000|2020-03-11 21:00:00|926.6|925.6|924.5|923.5|927.2|926.2|924.5|923.5|509
1583964000000|2020-03-11 22:00:00|925|923|935.2|933.2|937.1|935.1|924.2|922.2|0
1583967600000|2020-03-11 23:00:00|934.7|932.7|923.4|921.4|935.2|933.2|921.7|919.7|0
1583971200000|2020-03-12 00:00:00|923.5|921.5|923|922|925.7|924.7|914.9|913.9|905
1583974800000|2020-03-12 01:00:00|922.9|921.9|894.3|893.3|924.1|923.1|894.2|893.2|1803
1583978400000|2020-03-12 02:00:00|894.5|893.5|896.2|895.2|902.3|901.3|887.5|886.5|2622
1583982000000|2020-03-12 03:00:00|896.1|895.1|891.2|890.2|896.9|895.9|890.9|889.9|503
1583985600000|2020-03-12 04:00:00|891.4|890.4|898.9|897.9|904|903|890.2|889.2|955
1583989200000|2020-03-12 05:00:00|898.8|897.8|893.4|892.4|900.5|899.5|891.6|890.6|943
1583992800000|2020-03-12 06:00:00|893.1|892.1|890.2|889.2|893.4|892.4|887.4|886.4|1276
1583996400000|2020-03-12 07:00:00|890.4|889.4|891.9|890.9|896.8|895.8|888|887|4600
1584000000000|2020-03-12 08:00:00|892.1|891.1|878.9|877.9|894.5|893.5|877.7|876.7|11294
1584003600000|2020-03-12 09:00:00|878.8|877.8|879.6|878.6|882.4|881.4|875.6|874.6|10795
1584007200000|2020-03-12 10:00:00|879.5|878.5|879.3|878.3|880.6|879.6|874.4|873.4|12518
1584010800000|2020-03-12 11:00:00|879.2|878.2|871.9|870.9|880.1|879.1|871.7|870.7|9890
1584014400000|2020-03-12 12:00:00|872|871|856.6|848.6|872.5|871.5|855.3|847.3|25405
1584018000000|2020-03-12 13:00:00|856.5|848.5|848.1|840.6|856.5|848.5|834.3|826.8|63600
1584021600000|2020-03-12 14:00:00|848|840.5|843.3|835.8|850.1|842.6|838.9|831.4|76619
1584025200000|2020-03-12 15:00:00|843.2|835.7|822.2|814.7|843.2|835.7|821.5|814|72783
1584028800000|2020-03-12 16:00:00|822.3|814.8|839.9|832.4|842.9|835.4|812.8|805.3|57881
1584032400000|2020-03-12 17:00:00|839.8|832.3|841.5|834|859|851.5|830.2|822.7|42057
1584036000000|2020-03-12 18:00:00|841.3|833.8|839|831.5|844.8|837.3|835.3|827.8|40527
1584039600000|2020-03-12 19:00:00|839.1|831.6|836.3|828.8|843.6|836.1|834.8|827.3|79221
1584043200000|2020-03-12 20:00:00|837.2|829.7|829.1|821.1|838.7|830.7|827.5|819.5|7044
1584046800000|2020-03-12 21:00:00|831.1|823.1|829.6|821.6|836.2|828.2|829.6|821.6|56
1584050400000|2020-03-12 22:00:00|830.9|821.9|840.1|831.1|847.5|838.5|825.3|816.3|0
1584054000000|2020-03-12 23:00:00|840.2|831.2|832.8|823.8|844|835|829.3|820.3|0
1584057600000|2020-03-13 00:00:00|832.9|823.9|831.1|823.1|835.8|827.8|823.9|815.9|195
1584061200000|2020-03-13 01:00:00|830.2|822.2|826.1|818.1|831.6|823.6|815.7|807.7|315
1584064800000|2020-03-13 02:00:00|826.9|818.9|838.1|830.1|841.1|833.1|825.8|817.8|601
1584068400000|2020-03-13 03:00:00|837.7|829.7|826.8|818.8|838|830|826.7|818.7|1069
1584072000000|2020-03-13 04:00:00|827.2|819.2|856.4|848.4|858.7|850.7|826.6|818.6|1797
1584075600000|2020-03-13 05:00:00|856.5|848.5|865.5|857.5|882.3|874.3|855.8|847.8|1597
1584079200000|2020-03-13 06:00:00|865.3|857.3|871.9|863.9|874.8|866.8|857.3|849.3|2105
1584082800000|2020-03-13 07:00:00|871.7|863.7|890.4|882.4|895.7|887.7|869|861|5726
1584086400000|2020-03-13 08:00:00|889.6|881.6|878.1|870.1|895.9|887.9|873.6|865.6|9699
1584090000000|2020-03-13 09:00:00|877.7|869.7|890.7|882.7|891.5|883.5|874.6|866.6|9772
1584093600000|2020-03-13 10:00:00|890.5|882.5|889.4|881.4|891.7|883.7|886.4|878.4|9824
1584097200000|2020-03-13 11:00:00|889.2|881.2|905|897|905.1|897.1|889.1|881.1|5143
1584100800000|2020-03-13 12:00:00|904.9|896.9|908.5|900.5|914.9|906.9|903.6|895.6|18409
1584104400000|2020-03-13 13:00:00|908.6|900.6|881.2|873.7|909.9|902.4|879.3|871.8|64690
1584108000000|2020-03-13 14:00:00|881.3|873.8|871.5|864|891.9|884.4|870.9|863.4|70292
1584111600000|2020-03-13 15:00:00|871.8|864.3|862.9|855.4|876.7|869.2|852.8|845.3|80891
1584115200000|2020-03-13 16:00:00|863|855.5|873.7|866.2|878.7|871.2|857.8|850.3|74401
1584118800000|2020-03-13 17:00:00|873.8|866.3|883.6|876.1|885.4|877.9|871.7|864.2|51152
1584122400000|2020-03-13 18:00:00|883.7|876.2|872.7|865.2|883.7|876.2|868|860.5|45339
1584126000000|2020-03-13 19:00:00|873.5|866|897.3|889.8|899.7|892.2|869.9|862.4|66566
1584129600000|2020-03-13 20:00:00|897.2|889.7|888.8|879.8|899.3|891.3|888.4|879.4|6313
1584309600000|2020-03-15 22:00:00|867.2|858.2|849.9|841.9|871.8|862.8|843.4|835.4|20
1584313200000|2020-03-15 23:00:00|853.3|845.3|844|836|853.3|845.3|822.2|814.2|725
1584316800000|2020-03-16 00:00:00|846.8|838.8|850.9|842.9|853.9|845.9|841.3|833.3|824
1584320400000|2020-03-16 01:00:00|852.6|844.6|863.8|855.8|864.8|856.8|850.9|842.9|699
1584324000000|2020-03-16 02:00:00|863.7|855.7|861|853|863.7|855.7|856.3|848.3|705
1584327600000|2020-03-16 03:00:00|861.3|853.3|858.5|850.5|861.9|853.9|856|848|710
1584331200000|2020-03-16 04:00:00|858.4|850.4|852.8|844.8|858.4|850.4|852.4|844.4|344
1584334800000|2020-03-16 05:00:00|852|844|844.3|836.3|855|847|843.9|835.9|1500
1584338400000|2020-03-16 06:00:00|844.1|836.1|837.8|829.8|844.2|836.2|835.9|827.9|1389
1584342000000|2020-03-16 07:00:00|838.6|830.6|834.1|826.1|840.1|832.1|828|820|4081
1584345600000|2020-03-16 08:00:00|833.9|825.9|820.1|812.1|840.8|832.8|814.5|806.5|7673
1584349200000|2020-03-16 09:00:00|816.7|808.7|811.8|803.8|820.5|812.5|811.3|803.3|7254
1584352800000|2020-03-16 10:00:00|811.6|803.6|806.9|798.9|812.4|804.4|805.8|797.8|7947
1584356400000|2020-03-16 11:00:00|807.3|799.3|801.2|793.2|808.6|800.6|799.4|791.4|14597
1584360000000|2020-03-16 12:00:00|801.4|793.4|793.5|785.5|809.9|801.9|792.4|784.4|25297
1584363600000|2020-03-16 13:00:00|793.1|785.1|803.8|796.3|808.3|800.8|783.9|776.4|44704
1584367200000|2020-03-16 14:00:00|803.6|796.1|812.9|805.4|821.5|814|795.8|788.3|136303
1584370800000|2020-03-16 15:00:00|812.5|805|823.3|815.8|830.8|823.3|810.4|802.9|87301
1584374400000|2020-03-16 16:00:00|823.1|815.6|807.6|800.1|826.2|818.7|805.3|797.8|82710
1584378000000|2020-03-16 17:00:00|807.5|800|800.3|792.8|811|803.5|799.8|792.3|45801
1584381600000|2020-03-16 18:00:00|800.5|793|799.3|791.8|808.7|801.2|793.7|786.2|55598
1584385200000|2020-03-16 19:00:00|799.6|792.1|778.4|770.9|803.7|796.2|778.4|770.9|76841
1584388800000|2020-03-16 20:00:00|776.2|768.2|789.7|781.7|796.6|788.6|734.3|726.3|6523
1584392400000|2020-03-16 21:00:00|792.5|784.5|783.2|775.2|794.9|786.9|782.3|774.3|59
1584396000000|2020-03-16 22:00:00|784.5|775.5|789.3|780.3|796.9|787.9|781.2|772.2|0
1584399600000|2020-03-16 23:00:00|789.2|780.2|795|786|798|789|789.2|780.2|0
1584403200000|2020-03-17 00:00:00|794.9|785.9|816.6|808.6|816.6|808.6|794.7|785.7|304
1584406800000|2020-03-17 01:00:00|816.9|808.9|821|813|838.6|830.6|815.1|807.1|671
1584410400000|2020-03-17 02:00:00|823.3|815.3|819.8|811.8|823.5|815.5|808.3|800.3|628
1584414000000|2020-03-17 03:00:00|822.5|814.5|825.1|817.1|827.4|819.4|819.4|811.4|452
1584417600000|2020-03-17 04:00:00|826.8|818.8|830.1|822.1|831.3|823.3|824.1|816.1|1937
1584421200000|2020-03-17 05:00:00|829.8|821.8|816.7|808.7|830.6|822.6|816.1|808.1|922
1584424800000|2020-03-17 06:00:00|816.1|808.1|823.4|815.4|824.6|816.6|814.4|806.4|2241
1584428400000|2020-03-17 07:00:00|824.1|816.1|833.3|825.3|834.3|826.3|824.1|816.1|7547
1584432000000|2020-03-17 08:00:00|833|825|810.1|802.1|834.9|826.9|806.2|798.2|11301
1584435600000|2020-03-17 09:00:00|808.9|800.9|797.9|789.9|814.5|806.5|792.8|784.8|13476
1584439200000|2020-03-17 10:00:00|797|789|813.8|805.8|813.8|805.8|795.1|787.1|12122
1584442800000|2020-03-17 11:00:00|814|806|796.7|788.7|814|806|796.6|788.6|8991
1584446400000|2020-03-17 12:00:00|797.5|789.5|807.4|799.4|808|800|796.3|788.3|15712
1584450000000|2020-03-17 13:00:00|807|799|797.1|789.6|812.7|805.2|796.6|789.1|64349
1584453600000|2020-03-17 14:00:00|797.3|789.8|815.5|808|817|809.5|794.6|787.1|61142
1584457200000|2020-03-17 15:00:00|815.6|808.1|830.9|823.4|831.4|823.9|813.8|806.3|59701
1584460800000|2020-03-17 16:00:00|830.7|823.2|824.1|816.6|838.8|831.3|819.4|811.9|39729
1584464400000|2020-03-17 17:00:00|824.5|817|829.2|821.7|830.4|822.9|817.2|809.7|44240
1584468000000|2020-03-17 18:00:00|829|821.5|835|827.5|840.1|832.6|826.8|819.3|43169
1584471600000|2020-03-17 19:00:00|834.7|827.2|843|835.5|843|835.5|826.1|818.6|67069
1584475200000|2020-03-17 20:00:00|843.7|836.2|833.8|825.8|844.2|836.2|832.2|824.2|3289
1584478800000|2020-03-17 21:00:00|832.5|824.5|832.5|824.5|832.5|824.5|832.5|824.5|4
1584482400000|2020-03-17 22:00:00|833.2|824.2|826.3|817.3|838.1|829.1|822.6|813.6|0
1584486000000|2020-03-17 23:00:00|826.2|817.2|812.8|803.8|828.4|819.4|808.7|799.7|0
1584489600000|2020-03-18 00:00:00|812.9|803.9|815.3|807.3|825.1|817.1|811.1|802.1|106
1584493200000|2020-03-18 01:00:00|816.2|808.2|828.6|820.6|830.2|822.2|816.2|808.2|446
1584496800000|2020-03-18 02:00:00|829|821|831.6|823.6|834.5|826.5|824.2|816.2|614
1584500400000|2020-03-18 03:00:00|830.6|822.6|826.2|818.2|830.9|822.9|826.2|818.2|533
1584504000000|2020-03-18 04:00:00|825.7|817.7|825.4|817.4|827|819|822.9|814.9|174
1584507600000|2020-03-18 05:00:00|824.7|816.7|807.2|799.2|825.3|817.3|805.9|797.9|557
1584511200000|2020-03-18 06:00:00|807.4|799.4|790.1|782.1|810.3|802.3|789.9|781.9|595
1584514800000|2020-03-18 07:00:00|791.4|783.4|788.7|780.7|796.4|788.4|784.9|776.9|2509
1584518400000|2020-03-18 08:00:00|788.6|780.6|784.5|776.5|791.7|783.7|783.6|775.6|4436
1584522000000|2020-03-18 09:00:00|785.5|777.5|783.5|775.5|787.3|779.3|781.4|773.4|7751
1584525600000|2020-03-18 10:00:00|783.4|775.4|776.6|768.6|784.5|776.5|775|767|8679
1584529200000|2020-03-18 11:00:00|776.8|768.8|776.9|768.9|781.2|773.2|774.6|766.6|5018
1584532800000|2020-03-18 12:00:00|777.2|769.2|771.9|763.9|777.4|769.4|770.1|762.1|6055
1584536400000|2020-03-18 13:00:00|772|764|789.2|781.7|791.3|783.8|766.6|759.1|21741
1584540000000|2020-03-18 14:00:00|787.8|780.3|778.8|771.3|795.1|787.6|778.8|771.3|13789
1584543600000|2020-03-18 15:00:00|779.2|771.7|779.7|772.2|781.9|774.4|773.9|766.4|13828
1584547200000|2020-03-18 16:00:00|779.9|772.4|765|757.5|780.6|773.1|765|757.5|15322
1584550800000|2020-03-18 17:00:00|764.4|756.9|758.5|751|767|759.5|755.1|747.6|9991
1584554400000|2020-03-18 18:00:00|758.8|751.3|763.7|756.2|763.7|756.2|749.3|741.8|6849
1584558000000|2020-03-18 19:00:00|763.8|756.3|769.1|761.6|769.8|762.3|756.9|749.4|12614
1584561600000|2020-03-18 20:00:00|769.3|761.3|763.9|755.9|771.6|763.6|763.9|755.9|1227
1584565200000|2020-03-18 21:00:00|762.1|754.1|742.9|734.9|762.1|754.1|742.9|734.9|2
1584568800000|2020-03-18 22:00:00|762.7|753.7|774.8|765.8|781.1|772.1|751|742|0
1584572400000|2020-03-18 23:00:00|774.9|765.9|777.1|768.1|782|773|766|757|0
1584576000000|2020-03-19 00:00:00|777|768|775|767|810.6|802.6|771.9|763.9|175
1584579600000|2020-03-19 01:00:00|773.1|765.1|753.9|745.9|775.9|767.9|753.9|745.9|369
1584583200000|2020-03-19 02:00:00|754|746|741.1|733.1|755|747|741.1|733.1|98
1584586800000|2020-03-19 03:00:00|737.5|729.5|742.8|734.8|756.2|748.2|735.4|727.4|511
1584590400000|2020-03-19 04:00:00|738.8|730.8|743.5|735.5|747.6|739.6|738.8|730.8|115
1584594000000|2020-03-19 05:00:00|741.3|733.3|750|742|750.9|742.9|740.4|732.4|599
1584597600000|2020-03-19 06:00:00|750.7|742.7|764.8|756.8|768.1|760.1|750.7|742.7|608
1584601200000|2020-03-19 07:00:00|762.5|754.5|761.8|753.8|767.3|759.3|758.2|750.2|393
1584604800000|2020-03-19 08:00:00|762|754|769.8|761.8|773.6|765.6|756|748|1165
1584608400000|2020-03-19 09:00:00|769.6|761.6|764.5|756.5|773.3|765.3|762.6|754.6|2495
1584612000000|2020-03-19 10:00:00|764.6|756.6|761.3|753.3|764.8|756.8|758.5|750.5|2049
1584615600000|2020-03-19 11:00:00|763.7|755.7|755.7|747.7|763.7|755.7|753|745|1740
1584619200000|2020-03-19 12:00:00|755.2|747.2|761|753|761.5|753.5|751.1|743.1|4144
1584622800000|2020-03-19 13:00:00|761.7|753.7|760.6|753.1|766.4|758.9|752.1|744.6|5734
1584626400000|2020-03-19 14:00:00|759.9|752.4|765.6|758.1|774.9|767.4|757.6|750.1|39527
1584630000000|2020-03-19 15:00:00|765.5|758|771.3|763.8|779.3|771.8|763.2|755.7|32675
1584633600000|2020-03-19 16:00:00|771|763.5|772.8|765.3|775.3|767.8|765.1|757.6|29102
1584637200000|2020-03-19 17:00:00|772.7|765.2|777.4|769.9|779.6|772.1|770.2|762.7|21228
1584640800000|2020-03-19 18:00:00|777.2|769.7|779.8|772.3|784.7|777.2|773.6|766.1|21599
1584644400000|2020-03-19 19:00:00|779.3|771.8|773.5|766|779.5|772|770.8|763.3|44362
1584648000000|2020-03-19 20:00:00|773.7|765.7|769.5|761.5|773.7|765.7|767.9|759.9|2417
1584651600000|2020-03-19 21:00:00|||||||||10
1584655200000|2020-03-19 22:00:00|769.7|760.7|764.5|755.5|773.8|764.8|763.6|754.6|0
1584658800000|2020-03-19 23:00:00|764.4|755.4|770.8|761.8|771.6|762.6|762.9|753.9|0
1584662400000|2020-03-20 00:00:00|770.9|761.9|767.9|759.9|770.9|762.2|736.4|728.4|193
1584666000000|2020-03-20 01:00:00|768.5|760.5|785.2|777.2|786|778|766.6|758.6|369
1584669600000|2020-03-20 02:00:00|785.3|777.3|788.5|780.5|794.7|786.7|783.3|775.3|541
1584673200000|2020-03-20 03:00:00|788.8|780.8|787.9|779.9|789.8|781.8|785.3|777.3|409
1584676800000|2020-03-20 04:00:00|787.5|779.5|794.5|786.5|798.8|790.8|786.6|778.6|465
1584680400000|2020-03-20 05:00:00|794.1|786.1|794.5|786.5|795.1|787.1|787.6|779.6|417
1584684000000|2020-03-20 06:00:00|795.1|787.1|813.2|805.2|814.1|806.1|794.2|786.2|730
1584687600000|2020-03-20 07:00:00|813.6|805.6|823.6|815.6|823.7|815.7|809.8|801.8|2957
1584691200000|2020-03-20 08:00:00|823.1|815.1|830|822|831.7|823.7|819.6|811.6|9201
1584694800000|2020-03-20 09:00:00|829.7|821.7|829.3|821.3|832.1|824.1|823.9|815.9|7432
1584698400000|2020-03-20 10:00:00|829.1|821.1|824.1|816.1|832.7|824.7|823.9|815.9|4127
1584702000000|2020-03-20 11:00:00|824.4|816.4|818.1|810.1|824.4|816.4|811.9|803.9|3502
1584705600000|2020-03-20 12:00:00|818|810|809.7|801.7|821.9|813.9|809.5|801.5|5727
1584709200000|2020-03-20 13:00:00|809.8|801.8|802.3|794.8|814.5|806.5|798.8|791.3|25577
1584712800000|2020-03-20 14:00:00|802.1|794.6|810|802.5|811.3|803.8|800.8|793.3|32970
1584716400000|2020-03-20 15:00:00|810.2|802.7|798.7|791.2|811.7|804.2|795.3|787.8|35790
1584720000000|2020-03-20 16:00:00|798.5|791|795.7|788.2|800.5|793|790|782.5|36653
1584723600000|2020-03-20 17:00:00|795.6|788.1|795.4|787.9|801.7|794.2|792.7|785.2|21116
1584727200000|2020-03-20 18:00:00|795.6|788.1|781.7|774.2|798.9|791.4|779.6|772.1|21529
1584730800000|2020-03-20 19:00:00|781.9|774.4|780.1|772.6|786.2|778.7|778|770.5|47998
1584734400000|2020-03-20 20:00:00|780.3|772.3|776.7|767.7|783.6|775.6|775.6|767.1|2258
1584914400000|2020-03-22 22:00:00|751.9|742.9|739.7|731.7|755.6|747.6|739.7|731.7|40
1584918000000|2020-03-22 23:00:00|739.9|731.9|752.6|744.6|752.7|744.7|734.9|726.9|176
1584921600000|2020-03-23 00:00:00|751.8|743.8|745.5|737.5|752.3|744.3|741.9|733.9|412
1584925200000|2020-03-23 01:00:00|745.9|737.9|765|757|765.7|757.7|745.3|737.3|854
1584928800000|2020-03-23 02:00:00|765.4|757.4|763.8|755.8|765.5|757.5|758.3|750.3|628
1584932400000|2020-03-23 03:00:00|764.9|756.9|768.9|760.9|772.4|764.4|764.9|756.9|501
1584936000000|2020-03-23 04:00:00|767.3|759.3|769.6|761.6|769.6|761.6|766.4|758.4|347
1584939600000|2020-03-23 05:00:00|770.9|762.9|760.6|752.6|770.9|762.9|758.4|750.4|1028
1584943200000|2020-03-23 06:00:00|760.2|752.2|759.4|751.4|765.4|757.4|756.8|748.8|266
1584946800000|2020-03-23 07:00:00|760|752|757.4|749.4|765.3|757.3|755.3|747.3|2080
1584950400000|2020-03-23 08:00:00|757.5|749.5|755.2|747.2|761.2|753.2|753.3|745.3|6756
1584954000000|2020-03-23 09:00:00|755.1|747.1|757|749|760.3|752.3|753.8|745.8|8407
1584957600000|2020-03-23 10:00:00|757.2|749.2|758.2|750.2|759.6|751.6|754.7|746.7|8363
1584961200000|2020-03-23 11:00:00|758.1|750.1|752.9|744.9|758.6|750.6|752|744|6681
1584964800000|2020-03-23 12:00:00|752.7|744.7|789.3|781.3|796.1|788.1|752.5|744.5|11831
1584968400000|2020-03-23 13:00:00|788.7|780.7|771.6|764.1|789.6|781.6|760.5|753|28255
1584972000000|2020-03-23 14:00:00|771.5|764|761.7|754.2|774.6|767.1|760.5|753|29905
1584975600000|2020-03-23 15:00:00|761.6|754.1|753.9|746.4|764.3|756.8|748.1|740.6|27600
1584979200000|2020-03-23 16:00:00|753.8|746.3|767.1|759.6|769.4|761.9|750.5|743|23043
1584982800000|2020-03-23 17:00:00|767.2|759.7|760.4|752.9|773.6|766.1|758.2|750.7|16689
1584986400000|2020-03-23 18:00:00|760.6|753.1|760.7|753.2|765.9|758.4|756.9|749.4|17898
1584990000000|2020-03-23 19:00:00|761|753.5|761.2|753.7|764.7|757.2|754.7|747.2|31945
1584993600000|2020-03-23 20:00:00|761.4|753.4|759.4|751.4|762.7|754.7|758.9|750.9|2965
1584997200000|2020-03-23 21:00:00|762.8|754.8|757.4|749.4|762.8|754.8|757.4|749.4|5
1585000800000|2020-03-23 22:00:00|757.9|748.9|767.2|758.2|770.5|761.5|757.9|748.9|0
1585004400000|2020-03-23 23:00:00|767.1|758.1|765.9|756.9|776.1|767.1|765.9|756.9|0
1585008000000|2020-03-24 00:00:00|766|757|775.8|767.8|775.8|767.8|765.1|756.1|30
1585011600000|2020-03-24 01:00:00|776.2|768.2|792.2|784.2|792.2|784.2|776.2|768.2|384
1585015200000|2020-03-24 02:00:00|791.5|783.5|793.5|785.5|793.7|785.7|787.1|779.1|534
1585018800000|2020-03-24 03:00:00|792.3|784.3|782.5|774.5|792.3|784.3|780.7|772.7|260
1585022400000|2020-03-24 04:00:00|781.9|773.9|785|777|786.1|778.1|779.8|771.8|63
1585026000000|2020-03-24 05:00:00|784.5|776.5|786.6|778.6|787.4|779.4|780.5|772.5|301
1585029600000|2020-03-24 06:00:00|786.3|778.3|795.7|787.7|797.2|789.2|786.3|778.3|762
1585033200000|2020-03-24 07:00:00|794.5|786.5|797|789|798.9|790.9|792.9|784.9|1258
1585036800000|2020-03-24 08:00:00|797.3|789.3|801|793|802.5|794.5|794.6|786.6|4801
1585040400000|2020-03-24 09:00:00|801.1|793.1|809.7|801.7|810.2|802.2|797.7|789.7|5620
1585044000000|2020-03-24 10:00:00|809.6|801.6|810.2|802.2|813|805|808.5|800.5|4609
1585047600000|2020-03-24 11:00:00|810.3|802.3|807.1|799.1|810.6|802.6|804.7|796.7|7106
1585051200000|2020-03-24 12:00:00|807.2|799.2|806.4|798.4|807.4|799.4|800.3|792.3|5846
1585054800000|2020-03-24 13:00:00|806.5|798.5|807.3|799.8|813.8|806.3|804.5|796.5|18895
1585058400000|2020-03-24 14:00:00|807.4|799.9|805.8|798.3|812.4|804.9|804.6|797.1|24928
1585062000000|2020-03-24 15:00:00|806|798.5|815.1|807.6|815.1|807.6|804.7|797.2|25491
1585065600000|2020-03-24 16:00:00|815|807.5|814.1|806.6|819.3|811.8|813.7|806.2|24692
1585069200000|2020-03-24 17:00:00|814.2|806.7|809.1|801.6|815.6|808.1|808.4|800.9|15423
1585072800000|2020-03-24 18:00:00|809.2|801.7|814.6|807.1|814.6|807.1|806.2|798.7|15688
1585076400000|2020-03-24 19:00:00|814.4|806.9|817.1|809.6|817.3|809.8|810.4|802.9|30951
1585080000000|2020-03-24 20:00:00|816.8|809.3|815.6|807.6|818.1|810.1|813.8|805.8|3437
1585083600000|2020-03-24 21:00:00|814.3|806.3|818.3|810.3|818.3|810.3|813.5|805.5|43
1585087200000|2020-03-24 22:00:00|814|805|820|811|824.2|815.2|810.2|801.2|0
1585090800000|2020-03-24 23:00:00|819.9|810.9|808.5|799.5|819.9|810.9|805.5|796.5|0
1585094400000|2020-03-25 00:00:00|808.4|799.4|815.3|807.3|819.3|811.3|806.4|797.4|348
1585098000000|2020-03-25 01:00:00|815.5|807.5|821.6|813.6|827.9|819.9|815.3|807.3|215
1585101600000|2020-03-25 02:00:00|821.8|813.8|821.8|813.8|821.8|813.8|814.3|806.3|116
1585105200000|2020-03-25 03:00:00|821.4|813.4|822.4|814.4|824|816|818.5|810.5|233
1585108800000|2020-03-25 04:00:00|822.3|814.3|823.8|815.8|824.8|816.8|813.6|805.6|383
1585112400000|2020-03-25 05:00:00|826.2|818.2|828.7|820.7|828.8|820.8|813.8|805.8|263
1585116000000|2020-03-25 06:00:00|829.8|821.8|830.8|822.8|833.4|825.4|826.4|818.4|193
1585119600000|2020-03-25 07:00:00|830.6|822.6|839.4|831.4|840.4|832.4|829.6|821.6|1034
1585123200000|2020-03-25 08:00:00|839|831|846.4|838.4|847.1|839.1|833.7|825.7|7230
1585126800000|2020-03-25 09:00:00|846.5|838.5|847.2|839.2|851.7|843.7|844.8|836.8|8175
1585130400000|2020-03-25 10:00:00|847.1|839.1|822.6|814.6|847.2|839.2|822.2|814.2|6365
1585134000000|2020-03-25 11:00:00|822.5|814.5|827.5|819.5|832.7|824.7|822.3|814.3|7374
1585137600000|2020-03-25 12:00:00|827.6|819.6|830|822|831.3|823.3|825.1|817.1|5461
1585141200000|2020-03-25 13:00:00|830.1|822.1|828.6|821.1|839.8|832.3|826.2|818.7|19681
1585144800000|2020-03-25 14:00:00|828.5|821|834.8|827.3|835.5|828|824.1|816.6|19515
1585148400000|2020-03-25 15:00:00|834.6|827.1|836.6|829.1|838.9|831.4|833|825.5|13508
1585152000000|2020-03-25 16:00:00|836.5|829|844.2|836.7|846.6|839.1|836.3|828.8|22750
1585155600000|2020-03-25 17:00:00|844.3|836.8|853.5|846|858.1|850.6|843|835.5|11062
1585159200000|2020-03-25 18:00:00|853.7|846.2|856.7|849.2|858|850.5|847.4|839.9|17522
1585162800000|2020-03-25 19:00:00|856.8|849.3|847|839.5|858.5|851|845.6|838.1|46965
1585166400000|2020-03-25 20:00:00|847.1|839.6|847.7|839.7|849.8|841.8|845.4|837.4|2726
1585170000000|2020-03-25 21:00:00|||||||||1
1585173600000|2020-03-25 22:00:00|848.3|839.3|849.9|840.9|855.4|846.4|846.4|837.4|0
1585177200000|2020-03-25 23:00:00|849.8|840.8|848.4|839.4|849.9|840.9|843.7|834.7|0
1585180800000|2020-03-26 00:00:00|848.3|839.3|845.9|837.9|851.9|843.9|840.9|832.9|304
1585184400000|2020-03-26 01:00:00|844|836|834.6|826.6|844|836|831.6|823.6|242
1585188000000|2020-03-26 02:00:00|834.3|826.3|836.7|828.7|837.7|829.7|831.5|823.5|160
1585191600000|2020-03-26 03:00:00|839.2|831.2|843.8|835.8|846.2|838.2|836.7|828.7|456
1585195200000|2020-03-26 04:00:00|843.9|835.9|846.9|838.9|848.7|840.7|842.6|834.6|684
1585198800000|2020-03-26 05:00:00|846.6|838.6|844.6|836.6|848|840|838.4|830.4|958
1585202400000|2020-03-26 06:00:00|842.5|834.5|838.9|830.9|844.4|836.4|838.6|830.6|664
1585206000000|2020-03-26 07:00:00|838.7|830.7|836.4|828.4|839.5|831.5|834|826|1578
1585209600000|2020-03-26 08:00:00|836.7|828.7|839.6|831.6|840.6|832.6|835.2|827.2|5814
1585213200000|2020-03-26 09:00:00|839.8|831.8|839.4|831.4|842|834|835.8|827.8|4677
1585216800000|2020-03-26 10:00:00|839.5|831.5|843.6|835.6|846.6|838.6|838.1|830.1|3359
1585220400000|2020-03-26 11:00:00|843.5|835.5|840|832|846.7|838.7|840|832|2819
1585224000000|2020-03-26 12:00:00|840.4|832.4|849.3|841.3|850|842|837.4|829.4|7799
1585227600000|2020-03-26 13:00:00|849.2|841.2|861.8|854.3|863|855.5|847.6|839.6|23280
1585231200000|2020-03-26 14:00:00|861.9|854.4|865.3|857.8|868.5|861|860|852.5|26583
1585234800000|2020-03-26 15:00:00|865.2|857.7|870.7|863.2|873.9|866.4|862.9|855.4|24717
1585238400000|2020-03-26 16:00:00|870.8|863.3|872.5|865|872.9|865.4|867|859.5|15035
1585242000000|2020-03-26 17:00:00|872.6|865.1|869.4|861.9|873.4|865.9|864.2|856.7|20711
1585245600000|2020-03-26 18:00:00|869.5|862|875|867.5|875.9|868.4|867.1|859.6|14452
1585249200000|2020-03-26 19:00:00|874.9|867.4|880.7|873.2|882.8|875.3|871.5|864|40765
1585252800000|2020-03-26 20:00:00|879.9|872.4|881.9|873.9|882.4|874.7|879.2|871.2|1941
1585256400000|2020-03-26 21:00:00|879.8|871.8|878.7|870.7|880|872|878.7|870.7|6
1585260000000|2020-03-26 22:00:00|879.2|870.2|872.9|863.9|880.5|871.5|872.6|863.6|0
1585263600000|2020-03-26 23:00:00|872.8|863.8|881.3|872.3|882.2|873.2|871.5|862.5|0
1585267200000|2020-03-27 00:00:00|881.2|872.2|872.1|864.1|883.6|875.6|871.3|863.3|236
1585270800000|2020-03-27 01:00:00|871.1|863.1|864.5|856.5|871.6|863.6|861.8|853.8|421
1585274400000|2020-03-27 02:00:00|865.7|857.7|858.8|850.8|865.7|857.7|857.2|849.2|353
1585278000000|2020-03-27 03:00:00|858.9|850.9|867.2|859.2|868.3|860.3|858.9|850.9|486
1585281600000|2020-03-27 04:00:00|867.5|859.5|858.6|850.6|867.7|859.7|856.9|848.9|893
1585285200000|2020-03-27 05:00:00|858.7|850.7|859.7|851.7|859.7|851.7|853.7|845.7|754
1585288800000|2020-03-27 06:00:00|859.4|851.4|857.2|849.2|860|852|855.1|847.1|955
1585292400000|2020-03-27 07:00:00|856.8|848.8|850.4|842.4|857.4|849.4|849.6|841.6|1387
1585296000000|2020-03-27 08:00:00|850.2|842.2|850.3|842.3|855.8|847.8|849.3|841.3|5265
1585299600000|2020-03-27 09:00:00|850.1|842.1|843.8|835.8|852.1|844.1|843.7|835.7|6438
1585303200000|2020-03-27 10:00:00|843.9|835.9|841|833|845.2|837.2|840.1|832.1|7532
1585306800000|2020-03-27 11:00:00|841.1|833.1|834.7|826.7|844.8|836.8|833.9|825.9|6975
1585310400000|2020-03-27 12:00:00|834.5|826.5|831|823|840.3|832.3|830.5|822.5|6345
1585314000000|2020-03-27 13:00:00|830.8|822.8|831.6|824.1|835.3|827.8|826.9|819.4|25881
1585317600000|2020-03-27 14:00:00|831.5|824|829.6|822.1|834.3|826.8|825.9|818.4|25780
1585321200000|2020-03-27 15:00:00|829.5|822|828.8|821.3|836|828.5|828.1|820.6|21828
1585324800000|2020-03-27 16:00:00|828.6|821.1|832.8|825.3|834|826.5|827.6|820.1|16950
1585328400000|2020-03-27 17:00:00|832.9|825.4|834.8|827.3|836.4|828.9|829.4|821.9|17340
1585332000000|2020-03-27 18:00:00|834.9|827.4|838.6|831.1|839|831.5|833.5|826|14080
1585335600000|2020-03-27 19:00:00|838.7|831.2|831.7|824.2|845|837.5|829.6|822.1|40159
1585339200000|2020-03-27 20:00:00|831.8|824.3|830|821|833|825|828.9|820.2|3558
1585519200000|2020-03-29 22:00:00|814.8|805.8|819.9|811.9|824.4|816.4|813.1|804.1|79
1585522800000|2020-03-29 23:00:00|820.6|812.6|827.2|819.2|829.3|821.3|819.6|811.6|38
1585526400000|2020-03-30 00:00:00|825.7|817.7|823|815|828.8|820.8|821.6|813.6|229
1585530000000|2020-03-30 01:00:00|824.7|816.7|830.6|822.6|832.1|824.1|822.4|814.4|512
1585533600000|2020-03-30 02:00:00|831.3|823.3|830.7|822.7|833.9|825.9|829.5|821.5|357
1585537200000|2020-03-30 03:00:00|830.4|822.4|834.6|826.6|835.2|827.2|830|822|229
1585540800000|2020-03-30 04:00:00|834.4|826.4|839.1|831.1|840.6|832.6|834.4|826.4|312
1585544400000|2020-03-30 05:00:00|839|831|846.2|838.2|847.9|839.9|837.5|829.5|486
1585548000000|2020-03-30 06:00:00|847.1|839.1|835.9|827.9|847.2|839.2|834.1|826.1|1545
1585551600000|2020-03-30 07:00:00|835.7|827.7|828.4|820.4|837|829|827.5|819.5|5542
1585555200000|2020-03-30 08:00:00|828.6|820.6|831.1|823.1|834.3|826.3|827|819|3818
1585558800000|2020-03-30 09:00:00|831.2|823.2|826.9|818.9|832|824|826|818|4536
1585562400000|2020-03-30 10:00:00|827|819|828.9|820.9|830.2|822.2|826.2|818.2|3330
1585566000000|2020-03-30 11:00:00|828.5|820.5|830.4|822.4|831.6|823.6|827.3|819.3|3037
1585569600000|2020-03-30 12:00:00|830.5|822.5|835.6|827.6|835.7|827.7|827.5|819.5|4161
1585573200000|2020-03-30 13:00:00|835.7|827.7|829|821.5|836.7|829.2|828.1|820.6|16787
1585576800000|2020-03-30 14:00:00|829.1|821.6|834.8|827.3|836.7|829.2|827.2|819.7|24151
1585580400000|2020-03-30 15:00:00|834.6|827.1|838|830.5|840.8|833.3|834.2|826.7|17884
1585584000000|2020-03-30 16:00:00|837.9|830.4|842.6|835.1|842.8|835.3|835.6|828.1|9876
1585587600000|2020-03-30 17:00:00|842.5|835|838.2|830.7|842.6|835.1|836.9|829.4|10137
1585591200000|2020-03-30 18:00:00|838|830.5|839.6|832.1|841|833.5|835.4|827.9|7545
1585594800000|2020-03-30 19:00:00|839.5|832|845.4|837.9|845.5|838|837.8|830.3|26687
1585598400000|2020-03-30 20:00:00|845.6|837.6|843.8|835.8|846.1|838.1|843.8|835.8|1802
1585602000000|2020-03-30 21:00:00|843.4|835.4|843.4|835.4|843.4|835.4|843.4|835.4|1
1585605600000|2020-03-30 22:00:00|844.3|835.3|845.3|836.3|847.4|838.4|843.4|834.4|0
1585609200000|2020-03-30 23:00:00|845.4|836.4|845.2|836.2|846.5|837.5|843.4|834.4|0
1585612800000|2020-03-31 00:00:00|845.3|836.3|846.3|838.3|849.2|841.2|845.3|836.3|161
1585616400000|2020-03-31 01:00:00|846.4|838.4|843.3|838.3|851.6|843.6|841.2|834.5|360
1585620000000|2020-03-31 02:00:00|844.1|839.1|845.4|840.4|846.2|841.2|842.8|837.8|310
1585623600000|2020-03-31 03:00:00|845.5|840.5|841.7|836.7|845.7|840.7|840.3|835.3|415
1585627200000|2020-03-31 04:00:00|840.7|835.7|836.7|831.7|841.8|836.8|835.2|830.2|324
1585630800000|2020-03-31 05:00:00|837.3|832.3|842.3|837.3|843.3|838.3|833.5|828.5|511
1585634400000|2020-03-31 06:00:00|841.9|836.9|846|841|846.6|841.6|839.7|834.7|1155
1585638000000|2020-03-31 07:00:00|846.3|841.3|848.1|843.1|849.9|844.9|845.2|840.2|4585
1585641600000|2020-03-31 08:00:00|848|843|849.4|844.4|851.9|846.9|847|842|5916
1585645200000|2020-03-31 09:00:00|849.5|844.5|846.5|841.5|850.6|845.6|845.6|840.6|2304
1585648800000|2020-03-31 10:00:00|846.7|841.7|843.3|838.3|846.8|841.8|841.4|836.4|4912
1585652400000|2020-03-31 11:00:00|843.6|838.6|842.8|837.8|844.1|839.1|841|836|4251
1585656000000|2020-03-31 12:00:00|843|838|843.3|838.3|843.6|838.6|837.6|832.6|7443
1585659600000|2020-03-31 13:00:00|843.4|838.4|847.1|842.6|850.2|845.7|842.9|837.9|29527
1585663200000|2020-03-31 14:00:00|847|842.5|854.6|850.1|857.7|853.2|847|842.5|32297
1585666800000|2020-03-31 15:00:00|854.7|850.2|855.8|851.3|859.6|855.1|852.7|848.2|25552
1585670400000|2020-03-31 16:00:00|855.7|851.2|850.2|845.7|856.7|852.2|849.3|844.8|14132
1585674000000|2020-03-31 17:00:00|850.3|845.8|849.4|844.9|851.5|847|846|841.5|16582
1585677600000|2020-03-31 18:00:00|849.5|845|852.6|848.1|853.2|848.7|847.6|843.1|19125
1585681200000|2020-03-31 19:00:00|852.7|848.2|852.9|848.4|854.1|849.6|844.9|840.4|77336
1585684800000|2020-03-31 20:00:00|852.7|848.2|847.5|842.5|853.2|848.2|846.9|841.9|5000
1585688400000|2020-03-31 21:00:00|849.3|844.3|850.3|845.3|850.3|845.3|849.2|844.2|4
1585692000000|2020-03-31 22:00:00|850.8|844.8|844.6|838.6|850.8|844.8|841.8|835.8|0
1585695600000|2020-03-31 23:00:00|844.7|838.7|842.5|836.5|846|840|842.1|836.1|0
1585699200000|2020-04-01 00:00:00|842.4|836.4|847.2|842.2|847.5|842.5|839.7|834.7|203
1585702800000|2020-04-01 01:00:00|846.5|841.5|850.3|845.3|850.7|845.7|841.4|836.4|342
1585706400000|2020-04-01 02:00:00|851.8|846.8|851.3|846.3|852.5|847.5|848.9|843.9|146
1585710000000|2020-04-01 03:00:00|850.6|845.6|847.2|842.2|851.6|846.6|846.1|841.1|105
1585713600000|2020-04-01 04:00:00|846.8|841.8|844.6|839.6|847.1|842.1|843.7|838.7|92
1585717200000|2020-04-01 05:00:00|844.1|839.1|834.3|829.3|846|841|832.2|827.2|1036
1585720800000|2020-04-01 06:00:00|834.1|829.1|828.8|823.8|834.3|829.3|825.3|820.3|748
1585724400000|2020-04-01 07:00:00|828.5|823.5|828.4|823.4|831.7|826.7|825.4|820.4|4250
1585728000000|2020-04-01 08:00:00|828.2|823.2|827.7|822.7|829.2|824.2|823.9|818.9|3714
1585731600000|2020-04-01 09:00:00|827.4|822.4|828.1|823.1|830.3|825.3|825.9|820.9|2201
1585735200000|2020-04-01 10:00:00|828.2|823.2|827.6|822.6|829.8|824.8|826.1|821.1|3542
1585738800000|2020-04-01 11:00:00|827.8|822.8|828.2|823.2|830.4|825.4|824.5|819.5|5170
1585742400000|2020-04-01 12:00:00|828.1|823.1|825.1|820.1|828.1|823.1|823.7|818.7|6094
1585746000000|2020-04-01 13:00:00|825|820|824.9|820.4|827.8|823.3|823.3|818.8|20962
1585749600000|2020-04-01 14:00:00|825.2|820.7|827.1|822.6|828.7|824.2|822.6|818.1|21766
1585753200000|2020-04-01 15:00:00|827|822.5|820.7|816.2|829.6|825.1|820.5|816|16141
1585756800000|2020-04-01 16:00:00|820.5|816|815.2|810.7|820.7|816.2|814.2|809.7|10755
1585760400000|2020-04-01 17:00:00|815|810.5|820.6|816.1|821.2|816.7|814.5|810|14744
1585764000000|2020-04-01 18:00:00|820.5|816|817.4|812.9|822.2|817.7|817.2|812.7|12047
1585767600000|2020-04-01 19:00:00|817.3|812.8|815.5|811|819|814.5|812.8|808.3|34150
1585771200000|2020-04-01 20:00:00|815.7|810.7|814.7|809.7|816.6|811.6|813.1|808.1|1351
1585774800000|2020-04-01 21:00:00|814.2|809.2|816.2|811.2|816.2|811.2|814.2|809.2|3
1585778400000|2020-04-01 22:00:00|816.6|810.6|817.4|811.4|822.1|816.1|816.6|810.6|0
1585782000000|2020-04-01 23:00:00|817.3|811.3|820.9|814.9|821.3|815.3|816.2|810.2|0
1585785600000|2020-04-02 00:00:00|820.4|814.4|821.1|816.1|821.3|816.3|818|813|79
1585789200000|2020-04-02 01:00:00|820.3|815.3|825.9|820.9|827.9|822.9|817.3|812.3|94
1585792800000|2020-04-02 02:00:00|827.3|822.3|832.1|827.1|832.2|827.2|827.3|822.3|105
1585796400000|2020-04-02 03:00:00|832.7|827.7|833.8|828.8|837.3|832.3|831.4|826.4|80
1585800000000|2020-04-02 04:00:00|833.7|828.7|834.2|829.2|835.6|830.6|832.2|827.2|107
1585803600000|2020-04-02 05:00:00|834|829|836.3|831.3|836.4|831.4|830.8|825.8|113
1585807200000|2020-04-02 06:00:00|838.7|833.7|840.4|835.4|841.7|836.7|837|832|723
1585810800000|2020-04-02 07:00:00|840.6|835.6|843.9|838.9|844.3|839.3|839.3|834.3|2946
1585814400000|2020-04-02 08:00:00|843.8|838.8|845.7|840.7|847|842|843.3|838.3|4060
1585818000000|2020-04-02 09:00:00|845.5|840.5|840.9|835.9|846.2|841.2|840.4|835.4|4078
1585821600000|2020-04-02 10:00:00|841|836|841.4|836.4|842.1|837.1|838.8|833.8|3388
1585825200000|2020-04-02 11:00:00|841.6|836.6|841.5|836.5|842.2|837.2|838.8|833.8|2137
1585828800000|2020-04-02 12:00:00|841.6|836.6|831.9|826.9|843.5|838.5|831.1|826.1|6805
1585832400000|2020-04-02 13:00:00|832|827|830.9|826.4|834.8|830.3|826.8|821.8|19953
1585836000000|2020-04-02 14:00:00|830.8|826.3|843.5|839|845.6|841.1|829.7|825.2|20503
1585839600000|2020-04-02 15:00:00|843.3|838.8|841.3|836.8|844|839.5|837.7|833.2|13901
1585843200000|2020-04-02 16:00:00|841.4|836.9|840.1|835.6|843.3|838.8|838.7|834.2|9347
1585846800000|2020-04-02 17:00:00|840.2|835.7|833.5|829|841.1|836.6|831.7|827.2|8639
1585850400000|2020-04-02 18:00:00|833.1|828.6|837.1|832.6|837.2|832.7|828.9|824.4|6819
1585854000000|2020-04-02 19:00:00|837.2|832.7|842.5|838|843.1|838.6|835.5|831|28893
1585857600000|2020-04-02 20:00:00|842.7|837.7|841.9|836.9|843.9|838.9|841.2|836.2|1282
1585861200000|2020-04-02 21:00:00|845.6|840.6|844.9|839.9|845.6|840.6|844.9|839.9|2
1585864800000|2020-04-02 22:00:00|845.5|839.5|846.1|840.1|848|842|842.6|836.6|0
1585868400000|2020-04-02 23:00:00|845.9|839.9|841.6|835.6|846.8|840.8|839.8|833.8|0
1585872000000|2020-04-03 00:00:00|841.4|835.4|839.4|834.4|843.9|837.9|838.4|833.4|66
1585875600000|2020-04-03 01:00:00|838.4|833.4|844.4|839.4|844.4|839.4|836.4|831.4|141
1585879200000|2020-04-03 02:00:00|844.3|839.3|844.3|839.3|844.6|839.6|840.5|835.5|33
1585882800000|2020-04-03 03:00:00|844.2|839.2|840.4|835.4|844.3|839.3|840.2|835.2|66
1585886400000|2020-04-03 04:00:00|840.3|835.3|836.5|831.5|840.4|835.4|836|831|46
1585890000000|2020-04-03 05:00:00|837.8|832.8|840.2|835.2|841.1|836.1|834.1|829.1|277
1585893600000|2020-04-03 06:00:00|840.8|835.8|838.9|833.9|841|836|837.7|832.7|194
1585897200000|2020-04-03 07:00:00|839|834|839.1|834.1|841.1|836.1|835|830|2551
1585900800000|2020-04-03 08:00:00|839.2|834.2|838.7|833.7|840.7|835.7|836.3|831.3|2468
1585904400000|2020-04-03 09:00:00|838.8|833.8|837.6|832.6|839.7|834.7|834.5|829.5|1990
1585908000000|2020-04-03 10:00:00|837.8|832.8|837|832|838.9|833.9|836.9|831.9|4883
1585911600000|2020-04-03 11:00:00|836.9|831.9|842.8|837.8|844.1|839.1|834.6|829.6|6730
1585915200000|2020-04-03 12:00:00|842.9|837.9|840.3|835.3|843.7|838.7|836.2|831.2|3532
1585918800000|2020-04-03 13:00:00|840.7|835.7|839.4|834.9|843.7|839.2|838.6|834.1|10318
1585922400000|2020-04-03 14:00:00|839.8|835.3|835.7|831.2|841.4|836.9|833.8|829.3|10743
1585926000000|2020-04-03 15:00:00|835.8|831.3|824.5|820|836.5|832|823.4|818.9|16476
1585929600000|2020-04-03 16:00:00|824.6|820.1|824.3|819.8|825.6|821.1|821.1|816.6|7822
1585933200000|2020-04-03 17:00:00|824.1|819.6|823.1|818.6|826.2|821.7|822|817.5|5433
1585936800000|2020-04-03 18:00:00|823|818.5|827.1|822.6|827.2|822.7|821.6|817.1|5709
1585940400000|2020-04-03 19:00:00|827.2|822.7|826.7|822.2|828.6|824.1|823|818.5|18158
1585944000000|2020-04-03 20:00:00|826.9|821.9|828.7|822.7|829.2|824.2|826.1|821.1|1962
1586124000000|2020-04-05 22:00:00|830.8|825.8|830.5|825.5|830.8|825.8|830.5|825.5|3
1586127600000|2020-04-05 23:00:00|830.6|825.6|830.3|825.3|830.6|825.6|830.3|825.3|2
1586131200000|2020-04-06 00:00:00|843.1|838.1|852.1|847.1|855.2|850.2|843.1|838.1|298
1586134800000|2020-04-06 01:00:00|853.3|848.3|840.1|835.1|853.3|848.3|835.9|830.9|483
1586138400000|2020-04-06 02:00:00|840.6|835.6|842.5|837.5|843.1|838.1|838.5|833.5|726
1586142000000|2020-04-06 03:00:00|842.6|837.6|845.9|840.9|846.9|841.9|842.6|837.6|523
1586145600000|2020-04-06 04:00:00|846.5|841.5|849.2|844.2|850.5|845.5|846.3|841.3|626
1586149200000|2020-04-06 05:00:00|849|844|857.3|852.3|857.8|852.8|848.3|843.3|1069
1586152800000|2020-04-06 06:00:00|857.1|852.1|856.8|851.8|860.2|855.2|855.6|850.6|1002
1586156400000|2020-04-06 07:00:00|856.7|851.7|860.6|855.6|861.1|856.1|855.7|850.7|4339
1586160000000|2020-04-06 08:00:00|860.5|855.5|858.6|853.6|860.8|855.8|855|850|4288
1586163600000|2020-04-06 09:00:00|858.7|853.7|859.6|854.6|861.4|856.4|857.3|852.3|2933
1586167200000|2020-04-06 10:00:00|859.7|854.7|857.9|852.9|860.2|855.2|856.9|851.9|1230
1586170800000|2020-04-06 11:00:00|857.8|852.8|856.8|851.8|857.9|852.9|855.9|850.9|2195
1586174400000|2020-04-06 12:00:00|856.7|851.7|857.3|852.3|858.3|853.3|853.8|848.8|2263
1586178000000|2020-04-06 13:00:00|857.4|852.4|863.9|859.4|864.3|859.8|855.1|850.6|18628
1586181600000|2020-04-06 14:00:00|864|859.5|864.7|860.2|867.4|862.9|862.9|858.4|17973
1586185200000|2020-04-06 15:00:00|864.6|860.1|867.7|863.2|869.1|864.6|863.6|859.1|14358
1586188800000|2020-04-06 16:00:00|867.9|863.4|870.3|865.8|870.3|865.8|867.1|862.6|7473
1586192400000|2020-04-06 17:00:00|870.4|865.9|871|866.5|871.8|867.3|868.1|863.6|7385
1586196000000|2020-04-06 18:00:00|870.9|866.4|867.5|863|870.9|866.4|867.1|862.6|5499
1586199600000|2020-04-06 19:00:00|867.4|862.9|870.8|866.3|871.7|867.2|864.9|860.4|24647
1586203200000|2020-04-06 20:00:00|871|866|871.5|866.5|872|867|868.6|863.6|2133
1586206800000|2020-04-06 21:00:00|868.7|863.7|872.7|867.7|872.7|867.7|868.7|863.7|2
1586210400000|2020-04-06 22:00:00|873.2|867.2|870.4|864.4|873.6|867.6|869.2|863.2|0
1586214000000|2020-04-06 23:00:00|870.5|864.5|878.4|872.4|878.6|872.6|869.9|863.9|0
1586217600000|2020-04-07 00:00:00|872.5|867.5|871.7|866.7|873.2|868.2|869|864|142
1586221200000|2020-04-07 01:00:00|872.6|867.6|870|865|873.2|868.2|869|864|367
1586224800000|2020-04-07 02:00:00|871.2|866.2|871.3|866.3|872.1|867.1|867.5|862.5|201
1586228400000|2020-04-07 03:00:00|871.7|866.7|866.9|861.9|872.1|867.1|865.2|860.2|152
1586232000000|2020-04-07 04:00:00|866.7|861.7|871|866|871.8|866.8|866.7|861.7|168
1586235600000|2020-04-07 05:00:00|870.7|865.7|873.9|868.9|874.9|869.9|869.6|864.6|850
1586239200000|2020-04-07 06:00:00|873.8|868.8|882.2|877.2|882.4|877.4|873.8|868.8|2164
1586242800000|2020-04-07 07:00:00|882.1|877.1|886.5|881.5|888.6|883.6|881.2|876.2|7088
1586246400000|2020-04-07 08:00:00|886.4|881.4|888.6|883.6|891.9|886.9|885|880|4407
1586250000000|2020-04-07 09:00:00|888.7|883.7|892.1|887.1|893.6|888.6|888.4|883.4|3634
1586253600000|2020-04-07 10:00:00|891.9|886.9|897.3|892.3|897.9|892.9|891.7|886.7|4027
1586257200000|2020-04-07 11:00:00|897.2|892.2|894.4|889.4|898.6|893.6|893.8|888.8|6987
1586260800000|2020-04-07 12:00:00|894.3|889.3|899.6|894.6|900.7|895.7|894.3|889.3|4108
1586264400000|2020-04-07 13:00:00|899.5|894.5|896.6|892.1|900.9|896.3|894.2|889.7|13334
1586268000000|2020-04-07 14:00:00|896.8|892.3|884.9|880.4|897.3|892.8|882.1|877.6|16273
1586271600000|2020-04-07 15:00:00|885.1|880.6|888.7|884.2|891.4|886.9|884.3|879.8|13515
1586275200000|2020-04-07 16:00:00|889|884.5|890.7|886.2|894.8|890.3|888.8|884.3|9557
1586278800000|2020-04-07 17:00:00|890.9|886.4|886.3|881.8|892.2|887.7|885.9|881.4|5017
1586282400000|2020-04-07 18:00:00|886.2|881.7|878|873.5|886.4|881.9|877.5|873|9706
1586286000000|2020-04-07 19:00:00|878.1|873.6|875.6|871.1|882.1|877.6|874.4|869.9|29495
1586289600000|2020-04-07 20:00:00|875.5|871|873.5|868.5|876.6|871.6|872.4|867.4|3007
1586293200000|2020-04-07 21:00:00|873.9|868.9|875.3|870.3|875.3|870.3|873.9|868.9|21
1586296800000|2020-04-07 22:00:00|875.8|869.8|873.7|867.7|876.6|870.6|871.5|865.5|0
1586300400000|2020-04-07 23:00:00|873.8|867.8|879.1|873.1|882.2|876.2|873|867|0
1586304000000|2020-04-08 00:00:00|879|873|867.1|862.1|879.8|873.8|866.6|861.6|66
1586307600000|2020-04-08 01:00:00|868.3|863.3|874.9|869.9|878.7|873.7|867.6|862.6|264
1586311200000|2020-04-08 02:00:00|875.4|870.4|874.6|869.6|878.5|873.5|874.6|869.6|176
1586314800000|2020-04-08 03:00:00|874.8|869.8|874.8|869.8|875.5|870.5|873.6|868.6|231
1586318400000|2020-04-08 04:00:00|874.6|869.6|881.2|876.2|882|877|874|869|234
1586322000000|2020-04-08 05:00:00|880.8|875.8|882|877|884|879|879.6|874.6|215
1586325600000|2020-04-08 06:00:00|880.8|875.8|874.7|869.7|880.8|875.8|868.9|863.9|1400
1586329200000|2020-04-08 07:00:00|875.2|870.2|875.7|870.7|877.3|872.3|872.2|867.2|2725
1586332800000|2020-04-08 08:00:00|875.8|870.8|870.9|865.9|875.8|870.8|866.7|861.7|2941
1586336400000|2020-04-08 09:00:00|871.1|866.1|872.9|867.9|874.6|869.6|869.8|864.8|1982
1586340000000|2020-04-08 10:00:00|873.1|868.1|875.9|870.9|876.6|871.6|871.9|866.9|1805
1586343600000|2020-04-08 11:00:00|876|871|876.8|871.8|878.2|873.2|874.8|869.8|2523
1586347200000|2020-04-08 12:00:00|876.7|871.7|877|872|879.3|874.3|875.7|870.7|3150
1586350800000|2020-04-08 13:00:00|877.2|872.2|873.7|869.2|881.5|877|873.3|868.8|15247
1586354400000|2020-04-08 14:00:00|873.8|869.3|877.7|873.2|878|873.5|871.5|867|14622
1586358000000|2020-04-08 15:00:00|877.8|873.3|882.3|877.8|884|879.5|876.2|871.7|12429
1586361600000|2020-04-08 16:00:00|882.4|877.9|883.2|878.7|884.9|880.4|881.3|876.8|8357
1586365200000|2020-04-08 17:00:00|883.3|878.8|880|875.5|884.2|879.7|879.7|875.2|5151
1586368800000|2020-04-08 18:00:00|880.2|875.7|885.3|880.8|885.6|881.1|879.8|875.3|7404
1586372400000|2020-04-08 19:00:00|885.2|880.7|884.5|880|886.7|882.2|881.5|877|22208
1586376000000|2020-04-08 20:00:00|885.4|880.4|885.2|880.2|885.5|880.5|883.4|878.4|1886
1586379600000|2020-04-08 21:00:00|885.6|880.6|885.7|880.7|886|881|885.6|880.6|9
1586383200000|2020-04-08 22:00:00|886.2|880.2|884.9|878.9|886.4|880.4|883.2|877.2|0
1586386800000|2020-04-08 23:00:00|884.8|878.8|889.3|883.3|890.3|884.3|883.9|877.9|0
1586390400000|2020-04-09 00:00:00|888.4|883.4|888.3|883.3|888.5|883.5|887.9|882.9|124
1586394000000|2020-04-09 01:00:00|888.5|883.5|883.1|878.1|888.9|883.9|882.5|877.5|188
1586397600000|2020-04-09 02:00:00|883|878|881.6|876.6|886|881|880.6|875.6|123
1586401200000|2020-04-09 03:00:00|882.3|877.3|885.4|880.4|886.4|881.4|881.7|876.7|88
1586404800000|2020-04-09 04:00:00|885.8|880.8|887.2|882.2|887.3|882.3|883.3|878.3|105
1586408400000|2020-04-09 05:00:00|886.2|881.2|883.9|878.9|887.4|882.4|883.9|878.9|209
1586412000000|2020-04-09 06:00:00|884.2|879.2|890.3|885.3|890.3|885.3|884.2|879.2|591
1586415600000|2020-04-09 07:00:00|890.4|885.4|894|889|895.4|890.4|890.4|885.4|5384
1586419200000|2020-04-09 08:00:00|893.9|888.9|886.2|881.2|894.5|889.5|885.9|880.9|5224
1586422800000|2020-04-09 09:00:00|886.1|881.1|884.7|879.7|887.2|882.2|884.1|879.1|6794
1586426400000|2020-04-09 10:00:00|884.5|879.5|884.7|879.7|886.6|881.6|882.8|877.8|4423
1586430000000|2020-04-09 11:00:00|884.6|879.6|883.2|878.2|885.7|880.7|879.4|874.4|6252
1586433600000|2020-04-09 12:00:00|883.3|878.3|891.8|886.8|892.7|887.7|879.5|874.5|9348
1586437200000|2020-04-09 13:00:00|892|887|899.4|894.9|899.9|895.4|891.2|886.2|21850
1586440800000|2020-04-09 14:00:00|899.7|895.2|897|892.5|899.7|895.2|889.3|884.8|19762
1586444400000|2020-04-09 15:00:00|896.9|892.4|895.7|891.2|897.1|892.6|892.7|888.2|14755
1586448000000|2020-04-09 16:00:00|895.6|891.1|897|892.5|897.6|893.1|894.3|889.8|11438
1586451600000|2020-04-09 17:00:00|896.9|892.4|894.5|890|898.5|894|892.7|888.2|6691
1586455200000|2020-04-09 18:00:00|894.6|890.1|886.1|881.6|894.6|890.1|884.3|879.8|11885
1586458800000|2020-04-09 19:00:00|886|881.5|882.1|877.6|886.7|882.2|879.3|874.8|46521
1586462400000|2020-04-09 20:00:00|882.3|877.3|884.7|879.7|884.7|879.7|880.7|875.7|2405
1586728800000|2020-04-12 22:00:00|896|891|873.9|868.9|896|891|864.2|859.2|34
1586732400000|2020-04-12 23:00:00|876.2|871.2|876.2|871.2|876.2|871.2|876.2|871.2|1
1586736000000|2020-04-13 00:00:00|870.4|865.4|873.6|868.6|873.6|868.6|868.8|863.8|79
1586739600000|2020-04-13 01:00:00|874.2|869.2|884|879|884|879|874.2|869.2|83
1586743200000|2020-04-13 02:00:00|883|878|884.2|879.2|885.6|880.6|883|878|20
1586746800000|2020-04-13 03:00:00|884.8|879.8|883.2|878.2|885.8|880.8|881.8|876.8|119
1586750400000|2020-04-13 04:00:00|882.6|877.6|882.5|877.5|882.8|877.8|881.7|876.7|12
1586754000000|2020-04-13 05:00:00|882.7|877.7|880.9|875.9|883.4|878.4|880.9|875.9|12
1586757600000|2020-04-13 06:00:00|881.2|876.2|881.2|876.2|884.1|879.1|881.2|876.2|129
1586761200000|2020-04-13 07:00:00|881.4|876.4|878.6|873.6|882.6|877.6|877.9|872.9|249
1586764800000|2020-04-13 08:00:00|878.7|873.7|881.2|876.2|881.2|876.2|878.2|873.2|176
1586768400000|2020-04-13 09:00:00|880.7|875.7|880.4|875.4|882.4|877.4|878.8|873.8|334
1586772000000|2020-04-13 10:00:00|880.5|875.5|881.6|876.6|882.9|877.9|879.2|874.2|155
1586775600000|2020-04-13 11:00:00|882|877|884.5|879.5|885.5|880.5|882|877|312
1586779200000|2020-04-13 12:00:00|884.3|879.3|883.5|878.5|885.4|880.4|881.6|876.6|837
1586782800000|2020-04-13 13:00:00|883.7|878.7|876.2|871.7|885.9|880.9|875.8|871.3|8159
1586786400000|2020-04-13 14:00:00|876.3|871.8|875.4|870.9|879.4|874.9|874.1|869.6|6012
1586790000000|2020-04-13 15:00:00|875.3|870.8|878.2|873.7|878.9|874.4|873.2|868.7|6564
1586793600000|2020-04-13 16:00:00|878.1|873.6|878.3|873.8|881.2|876.7|877.3|872.8|7215
1586797200000|2020-04-13 17:00:00|878.2|873.7|880.8|876.3|881.9|877.4|877.4|872.9|4559
1586800800000|2020-04-13 18:00:00|880.7|876.2|882.2|877.7|882.6|878.1|879.6|875.1|4457
1586804400000|2020-04-13 19:00:00|882.1|877.6|883.2|878.7|884.4|879.9|880.4|875.9|11291
1586808000000|2020-04-13 20:00:00|883.4|878.4|884.2|879.2|885.5|880.5|883.3|878.3|486
1586811600000|2020-04-13 21:00:00|890.6|885.6|889.4|884.4|890.6|885.6|886.5|881.5|4
1586815200000|2020-04-13 22:00:00|889.9|883.9|891.8|885.8|892.9|886.9|889.1|883.1|0
1586818800000|2020-04-13 23:00:00|891.9|885.9|891.8|885.8|892.2|886.2|890.6|884.6|0
1586822400000|2020-04-14 00:00:00|891.7|885.7|886.7|881.7|891.7|885.7|885.1|880.1|36
1586826000000|2020-04-14 01:00:00|887|882|899.4|894.4|900.2|895.2|886.9|881.9|125
1586829600000|2020-04-14 02:00:00|899.1|894.1|899.7|894.7|900.2|895.2|896.3|891.3|42
1586833200000|2020-04-14 03:00:00|899.1|894.1|900.3|895.3|900.3|895.3|897.7|892.7|53
1586836800000|2020-04-14 04:00:00|900|895|903|898|904.2|899.2|899.7|894.7|387
1586840400000|2020-04-14 05:00:00|902.9|897.9|900.4|895.4|903.4|898.4|899.5|894.5|500
1586844000000|2020-04-14 06:00:00|900.3|895.3|903.3|898.3|903.3|898.3|898.7|893.7|854
1586847600000|2020-04-14 07:00:00|903.4|898.4|902.2|897.2|903.8|898.8|900.9|895.9|2987
1586851200000|2020-04-14 08:00:00|902.1|897.1|900.6|895.6|902.8|897.8|899.4|894.4|3549
1586854800000|2020-04-14 09:00:00|900.5|895.5|900.4|895.4|902|897|899.6|894.6|1564
1586858400000|2020-04-14 10:00:00|900.3|895.3|900.4|895.4|901|896|899.1|894.1|904
1586862000000|2020-04-14 11:00:00|900.5|895.5|902.1|897.1|902.4|897.4|899.2|894.2|1490
1586865600000|2020-04-14 12:00:00|902|897|903|898|903.9|898.9|900.4|895.4|2500
1586869200000|2020-04-14 13:00:00|903.1|898.1|909|904.5|909|904.5|902.2|897.7|23361
1586872800000|2020-04-14 14:00:00|909.1|904.6|904.8|900.3|909.9|905.4|904.8|900.3|16682
1586876400000|2020-04-14 15:00:00|904.9|900.4|901.5|897|906.4|901.9|901.2|896.7|11136
1586880000000|2020-04-14 16:00:00|901.7|897.2|903|898.5|905|900.5|901.7|897.2|6058
1586883600000|2020-04-14 17:00:00|903.1|898.6|901.5|897|903.1|898.6|900.7|896.2|5820
1586887200000|2020-04-14 18:00:00|901.6|897.1|900.1|895.6|901.6|897.1|899.2|894.7|7817
1586890800000|2020-04-14 19:00:00|900|895.5|903.3|898.8|903.5|899|898.4|893.9|23605
1586894400000|2020-04-14 20:00:00|903.5|898.5|904.3|899.3|904.6|899.6|902.6|897.6|1699
1586898000000|2020-04-14 21:00:00|903.7|898.7|902.7|897.7|904.2|899.2|901.8|896.8|8
1586901600000|2020-04-14 22:00:00|903.3|897.3|901.2|895.2|903.5|897.5|900.8|894.8|0
1586905200000|2020-04-14 23:00:00|901.1|895.1|899.3|893.3|901.9|895.9|898.8|892.8|0
1586908800000|2020-04-15 00:00:00|899.2|893.2|900.3|895.3|901.4|896.4|897.9|891.9|18
1586912400000|2020-04-15 01:00:00|900.1|895.1|905.7|900.7|906|901|899.4|894.4|187
1586916000000|2020-04-15 02:00:00|905.9|900.9|901.4|896.4|906|901|900.2|895.2|128
1586919600000|2020-04-15 03:00:00|901.6|896.6|903.3|898.3|904.9|899.9|901.6|896.6|118
1586923200000|2020-04-15 04:00:00|902.9|897.9|904.8|899.8|906|901|902.7|897.7|128
1586926800000|2020-04-15 05:00:00|905|900|901.2|896.2|906|901|900.9|895.9|196
1586930400000|2020-04-15 06:00:00|901.5|896.5|899.3|894.3|902.4|897.4|898|893|508
1586934000000|2020-04-15 07:00:00|899.2|894.2|889.6|884.6|899.4|894.4|889.4|884.4|3141
1586937600000|2020-04-15 08:00:00|889.7|884.7|886.9|881.9|891.5|886.5|885.3|880.3|4212
1586941200000|2020-04-15 09:00:00|887|882|887.7|882.7|887.7|882.7|884.8|879.8|3384
1586944800000|2020-04-15 10:00:00|887.8|882.8|886|881|889|884|884.8|879.8|2535
1586948400000|2020-04-15 11:00:00|886.1|881.1|885.9|880.9|887.8|882.8|885.8|880.8|2108
1586952000000|2020-04-15 12:00:00|885.8|880.8|877.9|872.9|886.1|881.1|877.7|872.7|3802
1586955600000|2020-04-15 13:00:00|877.8|872.8|878.3|873.8|882.4|877.7|876.9|872.1|22747
1586959200000|2020-04-15 14:00:00|878.2|873.7|879.9|875.4|880.9|876.4|875.8|871.3|16594
1586962800000|2020-04-15 15:00:00|880|875.5|876.8|872.3|880.5|876|876|871.5|14515
1586966400000|2020-04-15 16:00:00|876.7|872.2|880.2|875.7|881.5|877|876.3|871.8|5538
1586970000000|2020-04-15 17:00:00|880.1|875.6|880.7|876.2|883.9|879.4|879.8|875.3|7861
1586973600000|2020-04-15 18:00:00|880.8|876.3|884.1|879.6|884.2|879.7|880.8|876.3|6518
1586977200000|2020-04-15 19:00:00|883.9|879.4|880.2|875.7|884.2|879.7|879.9|875.4|18940
1586980800000|2020-04-15 20:00:00|880.3|875.8|880.4|875.4|880.9|875.9|879.5|874.5|1080
1586984400000|2020-04-15 21:00:00|879|874|878.3|873.3|881.2|876.2|878.3|873.3|20
1586988000000|2020-04-15 22:00:00|881.7|875.7|878|872|883.1|877.1|876.9|870.9|0
1586991600000|2020-04-15 23:00:00|877.9|871.9|877.1|871.1|878.3|872.3|876.1|870.1|0
1586995200000|2020-04-16 00:00:00|877|871|877|872|879.3|874.3|875.1|870.1|139
1586998800000|2020-04-16 01:00:00|877.7|872.7|883.9|878.9|886.9|881.9|877.7|872.7|604
1587002400000|2020-04-16 02:00:00|884.1|879.1|885.7|880.7|887.6|882.6|883.2|878.2|259
1587006000000|2020-04-16 03:00:00|884.8|879.8|885.3|880.3|887.2|882.2|884.5|879.5|166
1587009600000|2020-04-16 04:00:00|885.5|880.5|886.9|881.9|886.9|881.9|885.1|880.1|294
1587013200000|2020-04-16 05:00:00|886.5|881.5|888.4|883.4|888.4|883.4|884.7|879.7|198
1587016800000|2020-04-16 06:00:00|888.6|883.6|893.9|888.9|894|889|886.7|881.7|1077
1587020400000|2020-04-16 07:00:00|893.7|888.7|891|886|894.5|889.5|888|883|2024
1587024000000|2020-04-16 08:00:00|891.1|886.1|890.6|885.6|892|887|889.8|884.8|1931
1587027600000|2020-04-16 09:00:00|890.5|885.5|888.5|883.5|890.5|885.5|886.6|881.6|2487
1587031200000|2020-04-16 10:00:00|888.4|883.4|889.8|884.8|890|885|886.2|881.2|1843
1587034800000|2020-04-16 11:00:00|889.7|884.7|888.8|883.8|890.4|885.4|887.4|882.4|942
1587038400000|2020-04-16 12:00:00|888.9|883.9|892.4|887.4|892.7|887.7|887.2|882.2|4493
1587042000000|2020-04-16 13:00:00|892.3|887.3|884.6|880.1|893.3|888.8|884.5|880|16467
1587045600000|2020-04-16 14:00:00|884.7|880.2|887.9|883.4|889.4|884.9|883.3|878.8|12932
1587049200000|2020-04-16 15:00:00|888|883.5|890|885.5|890.9|886.4|886.9|882.4|7144
1587052800000|2020-04-16 16:00:00|889.9|885.4|884.5|880|890.5|886|882|877.5|8194
1587056400000|2020-04-16 17:00:00|884.4|879.9|883.8|879.3|885.6|881.1|883.2|878.7|10132
1587060000000|2020-04-16 18:00:00|883.9|879.4|884.4|879.9|885.9|881.4|882.5|878|7913
1587063600000|2020-04-16 19:00:00|884.5|880|883.7|879.2|887.2|882.7|882.5|878|24727
1587067200000|2020-04-16 20:00:00|883.9|879.4|891.1|886.1|891.1|886.1|883.8|878.9|1911
1587070800000|2020-04-16 21:00:00|890.7|885.7|898.7|893.7|898.7|893.7|890.7|885.7|144
1587074400000|2020-04-16 22:00:00|899.4|893.4|904.9|898.9|906.2|900.2|897.5|891.5|0
1587078000000|2020-04-16 23:00:00|904.8|898.8|901.8|895.8|907.6|901.6|898.8|892.8|0
1587081600000|2020-04-17 00:00:00|901.7|895.7|909.4|904.4|913.7|908.7|900.1|894.4|236
1587085200000|2020-04-17 01:00:00|909.9|904.9|914.2|909.2|915.3|910.3|909.8|904.8|313
1587088800000|2020-04-17 02:00:00|914.5|909.5|915.4|910.4|917.2|912.2|912.5|907.5|251
1587092400000|2020-04-17 03:00:00|914.9|909.9|912.2|907.2|915.1|910.1|910.3|905.3|239
1587096000000|2020-04-17 04:00:00|912.9|907.9|914.1|909.1|915.3|910.3|912.5|907.5|209
1587099600000|2020-04-17 05:00:00|914.6|909.6|914.5|909.5|916.9|911.9|913.7|908.7|267
1587103200000|2020-04-17 06:00:00|914.4|909.4|911.5|906.5|914.6|909.6|908|903|1310
1587106800000|2020-04-17 07:00:00|911.4|906.4|909.6|904.6|912.2|907.2|906.3|901.3|5638
1587110400000|2020-04-17 08:00:00|909.4|904.4|909.8|904.8|912.9|907.9|908.7|903.7|4339
1587114000000|2020-04-17 09:00:00|909.9|904.9|911.7|906.7|913.1|908.1|908.2|903.2|1838
1587117600000|2020-04-17 10:00:00|911.6|906.6|915.4|910.4|915.4|910.4|910.7|905.7|3921
1587121200000|2020-04-17 11:00:00|915.3|910.3|914.7|909.7|916.4|911.4|912.5|907.5|2954
1587124800000|2020-04-17 12:00:00|914.5|909.5|910.4|905.4|915|910|909.8|904.8|2455
1587128400000|2020-04-17 13:00:00|910.5|905.5|906.8|902.3|911|906|903.2|898.7|19259
1587132000000|2020-04-17 14:00:00|906.7|902.2|900|895.5|907.1|902.6|898.5|894|11320
1587135600000|2020-04-17 15:00:00|900.1|895.6|899.4|894.9|901.4|896.9|898.1|893.6|11478
1587139200000|2020-04-17 16:00:00|899.5|895|901.3|896.8|902.2|897.7|898.9|894.4|6752
1587142800000|2020-04-17 17:00:00|901.2|896.7|900.3|895.8|901.6|897.1|899.3|894.8|5618
1587146400000|2020-04-17 18:00:00|900.4|895.9|900.6|896.1|900.6|896.1|898.5|894|6341
1587150000000|2020-04-17 19:00:00|900.7|896.2|904.9|900.4|905.2|900.7|899.9|895.4|17838
1587153600000|2020-04-17 20:00:00|905.1|900.1|905.8|899.8|906.3|901.3|903.6|898.6|935
1587333600000|2020-04-19 22:00:00|901.6|895.6|900.2|895.2|903.3|898.2|899.4|894.1|8
1587337200000|2020-04-19 23:00:00|900.1|895.1|900.7|895.7|901|896|900.1|895.1|11
1587340800000|2020-04-20 00:00:00|899.1|894.1|907.3|902.3|910.3|905.3|899.1|894.1|288
1587344400000|2020-04-20 01:00:00|906.6|901.6|903.8|898.8|906.6|901.6|900.5|895.5|222
1587348000000|2020-04-20 02:00:00|904.4|899.4|907.5|902.5|908.2|903.2|904.4|899.4|156
1587351600000|2020-04-20 03:00:00|907.4|902.4|907.4|902.4|910|905|906.9|901.9|189
1587355200000|2020-04-20 04:00:00|907.5|902.5|908|903|908.5|903.5|907.3|902.3|35
1587358800000|2020-04-20 05:00:00|907.2|902.2|904.6|899.6|907.5|902.5|904.1|899.1|264
1587362400000|2020-04-20 06:00:00|904.4|899.4|904.1|899.1|905.3|900.3|903|898|403
1587366000000|2020-04-20 07:00:00|904.2|899.2|903|898|904.3|899.3|899|894|835
1587369600000|2020-04-20 08:00:00|903.4|898.4|900.9|895.9|903.4|898.4|899.2|894.2|2576
1587373200000|2020-04-20 09:00:00|901.1|896.1|899.5|894.5|902.8|897.8|899.3|894.3|1919
1587376800000|2020-04-20 10:00:00|899.6|894.6|897.4|892.4|899.7|894.7|896.5|891.5|1804
1587380400000|2020-04-20 11:00:00|897.5|892.5|893.1|888.1|898.5|893.5|892.7|887.7|2714
1587384000000|2020-04-20 12:00:00|893.2|888.2|893.9|888.9|894.6|889.6|892|887|3237
1587387600000|2020-04-20 13:00:00|893.8|888.8|897.1|892.6|897.3|892.8|892.4|887.4|19493
1587391200000|2020-04-20 14:00:00|897|892.5|898.9|898.4|899.9|899.4|895.9|891.4|14461
1587394800000|2020-04-20 15:00:00|898.8|898.3|900.7|900.2|901.5|901|897.5|897|7563
1587398400000|2020-04-20 16:00:00|900.6|900.1|899.5|899|901.1|900.6|899.4|898.9|3857
1587402000000|2020-04-20 17:00:00|899.4|898.9|897.9|897.4|899.5|899|896.7|896.2|4038
1587405600000|2020-04-20 18:00:00|897.8|897.3|889.9|889.4|898.6|898.1|889.7|889.2|7165
1587409200000|2020-04-20 19:00:00|890|889.5|890.1|889.6|892.9|892.4|889.3|888.8|16243
1587412800000|2020-04-20 20:00:00|890.3|889.3|892.2|891.2|892.2|891.2|889|888|1759
1587416400000|2020-04-20 21:00:00|891.7|890.7|893.1|892.1|893.1|892.1|891.3|890.3|8
1587420000000|2020-04-20 22:00:00|893.7|891.7|897.6|895.6|898.2|896.2|892.7|890.7|0
1587423600000|2020-04-20 23:00:00|897.5|895.5|895.7|893.7|898.9|896.9|893.9|891.9|0
1587427200000|2020-04-21 00:00:00|895.8|893.8|894.2|893.2|896.3|894.8|890|889|81
1587430800000|2020-04-21 01:00:00|894.7|893.7|886.3|885.3|896.6|895.6|885.7|884.7|208
1587434400000|2020-04-21 02:00:00|885.6|884.6|880.3|879.3|886.5|885.5|874.4|873.4|877
1587438000000|2020-04-21 03:00:00|879.2|878.2|878.9|877.9|882.1|881.1|877.2|876.2|141
1587441600000|2020-04-21 04:00:00|879.5|878.5|879.4|878.4|881.6|880.6|878.2|877.2|308
1587445200000|2020-04-21 05:00:00|879.3|878.3|878.2|877.2|881.2|880.2|876.6|875.6|355
1587448800000|2020-04-21 06:00:00|878.4|877.4|883.4|882.4|884.5|883.5|878.4|877.4|979
1587452400000|2020-04-21 07:00:00|883.6|882.6|878.7|877.7|885|884|878.3|877.3|1689
1587456000000|2020-04-21 08:00:00|878.8|877.8|879.3|878.3|880.9|879.9|878.2|877.2|2673
1587459600000|2020-04-21 09:00:00|879.6|878.6|874.9|873.9|880.2|879.2|873|872|4691
1587463200000|2020-04-21 10:00:00|874.8|873.8|873|872|875.8|874.8|872.1|871.1|4054
1587466800000|2020-04-21 11:00:00|873.2|872.2|870.4|869.4|873.9|872.9|869.5|868.5|3803
1587470400000|2020-04-21 12:00:00|870.3|869.3|868.3|867.3|871.4|870.4|868.1|867.1|3817
1587474000000|2020-04-21 13:00:00|868.2|867.2|874.1|873.6|875.2|874.7|867.6|866.6|17467
1587477600000|2020-04-21 14:00:00|874|873.5|867.9|867.4|874.5|874|867.5|867|13516
1587481200000|2020-04-21 15:00:00|867.7|867.2|868.2|867.7|868.2|867.7|865.2|864.7|11135
1587484800000|2020-04-21 16:00:00|868.1|867.6|867.3|866.8|869|868.5|864.6|864.1|8331
1587488400000|2020-04-21 17:00:00|867.2|866.7|867.1|866.6|869.2|868.7|866.4|865.9|6690
1587492000000|2020-04-21 18:00:00|867|866.5|866.4|865.9|871|870.5|866|865.5|7114
1587495600000|2020-04-21 19:00:00|866.3|865.8|865.8|865.3|871.1|870.6|865.6|865.1|18020
1587499200000|2020-04-21 20:00:00|866.2|865.7|867|866|867.2|866.2|865|864|1223
1587502800000|2020-04-21 21:00:00|866.8|865.8|869.6|868.6|870.3|869.3|866.8|865.8|51
1587506400000|2020-04-21 22:00:00|870.1|868.1|870.4|868.4|873|871|869.1|867.1|0
1587510000000|2020-04-21 23:00:00|870.3|868.3|871.3|869.3|871.5|869.5|867.8|865.8|0
1587513600000|2020-04-22 00:00:00|870.9|870.3|868.6|867.6|871.8|870.8|865.4|864.4|195
1587517200000|2020-04-22 01:00:00|869.4|868.4|872.1|871.1|873.2|872.2|867.2|866.2|327
1587520800000|2020-04-22 02:00:00|872.6|871.6|875.9|874.9|875.9|874.9|871.9|870.9|232
1587524400000|2020-04-22 03:00:00|875.7|874.7|875.8|874.8|877.5|876.5|873.5|872.5|570
1587528000000|2020-04-22 04:00:00|876.1|875.1|873.8|872.8|877.1|876.1|873.8|872.8|198
1587531600000|2020-04-22 05:00:00|875.3|874.3|882.4|881.4|882.7|881.7|875.1|874.1|1378
1587535200000|2020-04-22 06:00:00|882|881|885.1|884.1|886.6|885.6|879.5|878.5|1035
1587538800000|2020-04-22 07:00:00|885|884|886.9|885.9|887.6|886.6|884|883|3774
1587542400000|2020-04-22 08:00:00|886.8|885.8|890.8|889.8|891.2|890.2|885.6|884.6|2676
1587546000000|2020-04-22 09:00:00|891|890|890.3|889.3|891.2|890.2|889.3|888.3|1959
1587549600000|2020-04-22 10:00:00|890.2|889.2|889.8|888.8|890.5|889.5|888|887|1805
1587553200000|2020-04-22 11:00:00|889.9|888.9|889.4|888.4|891.2|890.2|889.1|888.1|2142
1587556800000|2020-04-22 12:00:00|889.5|888.5|892.4|891.4|893|892|886.4|885.4|5931
1587560400000|2020-04-22 13:00:00|892.3|891.3|890.1|889.6|893|892|888.6|888.1|15708
1587564000000|2020-04-22 14:00:00|890.3|889.8|890.4|889.9|892|891.5|888.1|887.6|9825
1587567600000|2020-04-22 15:00:00|890.5|890|891.5|891|892.4|891.9|889.7|889.2|9371
1587571200000|2020-04-22 16:00:00|891.6|891.1|890.1|889.6|891.9|891.4|889.5|889|4614
1587574800000|2020-04-22 17:00:00|890.2|889.7|890.2|889.7|891.1|890.6|889.5|889|5489
1587578400000|2020-04-22 18:00:00|890.1|889.6|890.7|890.2|891.4|890.9|889.1|888.6|7341
1587582000000|2020-04-22 19:00:00|890.8|890.3|889.4|888.9|891.9|891.4|888.9|888.4|15708
1587585600000|2020-04-22 20:00:00|889.5|889|888.7|887.7|890.2|889.2|888.4|887.4|1446
1587589200000|2020-04-22 21:00:00|889.2|888.2|889.9|888.9|889.9|888.9|889.2|888.2|6
1587592800000|2020-04-22 22:00:00|890.3|888.3|887.4|885.4|891|889|886.6|884.6|0
1587596400000|2020-04-22 23:00:00|887.5|885.5|886.8|884.8|887.6|885.6|885|883|0
1587600000000|2020-04-23 00:00:00|887.8|886.8|890.1|889.1|890.2|889.2|887.3|886.3|54
1587603600000|2020-04-23 01:00:00|890.3|889.3|894|893|897|896|890.3|889.3|589
1587607200000|2020-04-23 02:00:00|894.2|893.2|889.1|888.1|894.3|893.3|887.4|886.4|156
1587610800000|2020-04-23 03:00:00|889|888|890.3|889.3|890.9|889.9|888.9|887.9|131
1587614400000|2020-04-23 04:00:00|890.5|889.5|894|893|894.5|893.5|890.5|889.5|75
1587618000000|2020-04-23 05:00:00|893.9|892.9|895.4|894.4|897.5|896.5|893.2|892.2|229
1587621600000|2020-04-23 06:00:00|894.4|893.4|897.7|896.7|899.3|898.3|894.2|893.2|891
1587625200000|2020-04-23 07:00:00|897.6|896.6|890.8|889.8|898|897|890.5|889.5|3011
1587628800000|2020-04-23 08:00:00|890.7|889.7|892.5|891.5|894.6|893.6|890.3|889.3|1678
1587632400000|2020-04-23 09:00:00|892.7|891.7|895.3|894.3|896|895|892.5|891.5|1133
1587636000000|2020-04-23 10:00:00|895.4|894.4|893|892|896|895|892.4|891.4|1074
1587639600000|2020-04-23 11:00:00|892.9|891.9|893.5|892.5|895|894|892.7|891.7|1220
1587643200000|2020-04-23 12:00:00|893.6|892.6|897.2|896.2|897.7|896.7|891.8|890.8|3301
1587646800000|2020-04-23 13:00:00|897.4|896.4|897|896.5|901.2|900.7|896.1|895.6|9985
1587650400000|2020-04-23 14:00:00|897.1|896.6|901.1|900.6|903|902.5|896|895.5|14023
1587654000000|2020-04-23 15:00:00|901|900.5|896.5|896|901.5|901|895.5|895|9217
1587657600000|2020-04-23 16:00:00|896.4|895.9|892.2|891.7|897.6|897.1|888|887.5|11674
1587661200000|2020-04-23 17:00:00|892.1|891.6|888.4|887.9|893.7|893.2|887.1|886.6|7941
1587664800000|2020-04-23 18:00:00|888.5|888|891.5|891|891.9|891.4|886.6|886.1|4396
1587668400000|2020-04-23 19:00:00|891.4|890.9|886.3|885.8|891.5|891|886.1|885.6|14039
1587672000000|2020-04-23 20:00:00|886.2|885.7|886.8|886.3|887.5|887|885.2|884.7|1120
1587675600000|2020-04-23 21:00:00|885.4|884.9|889.3|888.8|889.3|888.8|885.3|884.8|9
1587679200000|2020-04-23 22:00:00|890|888|887.1|885.1|891|889|885.4|883.4|0
1587682800000|2020-04-23 23:00:00|887.2|885.2|887.2|885.2|887.8|885.8|885.8|883.8|0
1587686400000|2020-04-24 00:00:00|887|885|882.6|881.6|887.1|885.1|880.7|879.7|195
1587690000000|2020-04-24 01:00:00|882.4|881.4|884.1|883.1|886|885|880.9|879.9|342
1587693600000|2020-04-24 02:00:00|883.6|882.6|887.4|886.4|887.9|886.9|883.6|882.6|153
1587697200000|2020-04-24 03:00:00|887.3|886.3|885.7|884.7|887.6|886.6|885.4|884.4|160
1587700800000|2020-04-24 04:00:00|886.1|885.1|885.5|884.5|887.4|886.4|885.3|884.3|313
1587704400000|2020-04-24 05:00:00|885.3|884.3|883.7|882.7|885.3|884.3|883|882|512
1587708000000|2020-04-24 06:00:00|883.6|882.6|885.7|884.7|885.8|884.8|882.1|881.1|547
1587711600000|2020-04-24 07:00:00|886|885|885.3|884.3|887|886|883.7|882.7|968
1587715200000|2020-04-24 08:00:00|885.4|884.4|883.7|882.7|885.4|884.4|882.2|881.2|1118
1587718800000|2020-04-24 09:00:00|883.6|882.6|886.9|885.9|887.9|886.9|883.6|882.6|715
1587722400000|2020-04-24 10:00:00|887.1|886.1|891|890|891|890|886.2|885.2|1164
1587726000000|2020-04-24 11:00:00|891.2|890.2|888|887|891.5|890.5|888|887|738
1587729600000|2020-04-24 12:00:00|888.3|887.3|889|888|890.6|889.6|887|886|2665
1587733200000|2020-04-24 13:00:00|889.1|888.1|883.3|882.8|890.1|889.1|882.7|882.2|8778
1587736800000|2020-04-24 14:00:00|883.1|882.6|881.4|880.9|884.4|883.9|880.6|880.1|10812
1587740400000|2020-04-24 15:00:00|881.3|880.8|881.2|880.7|881.4|880.9|877.4|876.9|9517
1587744000000|2020-04-24 16:00:00|881.1|880.6|881.5|881|882.3|881.8|880.2|879.7|4828
1587747600000|2020-04-24 17:00:00|881.4|880.9|883.7|883.2|883.8|883.3|881|880.5|2518
1587751200000|2020-04-24 18:00:00|883.6|883.1|884|883.5|884.5|884|882.9|882.4|6077
1587754800000|2020-04-24 19:00:00|883.9|883.4|885.6|885.1|886.2|885.7|883.2|882.7|12851
1587758400000|2020-04-24 20:00:00|885.5|885|887.2|886.2|887.2|886.2|885.1|884.1|1226
1587938400000|2020-04-26 22:00:00|890.4|888.4|883.8|881.8|892|890|883.1|881.1|0
1587942000000|2020-04-26 23:00:00|884|882|884.9|882.9|886.7|884.7|884|882|0
1587945600000|2020-04-27 00:00:00|885|883|887.5|886.5|887.5|886.5|883.4|881.4|34
1587949200000|2020-04-27 01:00:00|887.7|886.7|894.2|893.2|894.2|893.2|886.5|885.5|372
1587952800000|2020-04-27 02:00:00|894.1|893.1|894.4|893.4|896.3|895.3|894|893|244
1587956400000|2020-04-27 03:00:00|894.9|893.9|896.1|895.1|896.2|895.2|894.9|893.9|43
1587960000000|2020-04-27 04:00:00|896.7|895.7|900.1|899.1|900.2|899.2|896.7|895.7|113
1587963600000|2020-04-27 05:00:00|899.3|898.3|900.7|899.7|902.3|901.3|898.9|897.9|493
1587967200000|2020-04-27 06:00:00|901|900|898.5|897.5|901.2|900.2|898|897|398
1587970800000|2020-04-27 07:00:00|898.8|897.8|900.7|899.7|900.7|899.7|897.5|896.5|1871
1587974400000|2020-04-27 08:00:00|900.6|899.6|900.5|899.5|900.9|899.9|897.9|896.9|1607
1587978000000|2020-04-27 09:00:00|900.4|899.4|900.9|899.9|901.2|900.2|899.2|898.2|1014
1587981600000|2020-04-27 10:00:00|900.6|899.6|899.7|898.7|900.8|899.8|898.9|897.9|839
1587985200000|2020-04-27 11:00:00|899.6|898.6|899.5|898.5|899.9|898.9|898.7|897.7|749
1587988800000|2020-04-27 12:00:00|899.7|898.7|898.6|897.6|900.9|899.9|898.6|897.6|1664
1587992400000|2020-04-27 13:00:00|898.7|897.7|898.9|898.4|900.3|899.3|895.7|895.2|11809
1587996000000|2020-04-27 14:00:00|899|898.5|899.1|898.6|901.2|900.7|897.9|897.4|12030
1587999600000|2020-04-27 15:00:00|899.2|898.7|900.8|900.3|900.9|900.4|899.1|898.6|10197
1588003200000|2020-04-27 16:00:00|900.9|900.4|900.7|900.2|901.1|900.6|899.4|898.9|6475
1588006800000|2020-04-27 17:00:00|900.6|900.1|900.2|899.7|900.7|900.2|898.8|898.3|6963
1588010400000|2020-04-27 18:00:00|900.3|899.8|902.3|901.8|902.6|902.1|900.2|899.7|6901
1588014000000|2020-04-27 19:00:00|902.4|901.9|902.8|902.3|905.1|904.6|901.5|901|22414
1588017600000|2020-04-27 20:00:00|902.9|902.4|902.3|901.3|904.2|903.2|902.3|901.3|1530
1588021200000|2020-04-27 21:00:00|901.9|900.9|904.7|903.7|904.7|903.7|901.9|900.9|6
1588024800000|2020-04-27 22:00:00|905.3|903.3|904.6|902.6|905.5|903.5|903.5|901.5|0
1588028400000|2020-04-27 23:00:00|904.5|902.5|905|903|906.6|904.6|904.3|902.3|0
1588032000000|2020-04-28 00:00:00|905.1|903.1|902|901|905.2|903.2|901.1|900.1|80
1588035600000|2020-04-28 01:00:00|902.2|901.2|893.7|892.7|902.2|901.2|893.5|892.5|282
1588039200000|2020-04-28 02:00:00|893.6|892.6|898.7|897.7|898.7|897.7|893.6|892.6|64
1588042800000|2020-04-28 03:00:00|898.5|897.5|898.8|897.8|900|899|896.9|895.9|59
1588046400000|2020-04-28 04:00:00|899.2|898.2|898.3|897.3|899.2|898.2|896.5|895.5|27
1588050000000|2020-04-28 05:00:00|897.9|896.9|901.5|900.5|902.1|901.1|897.5|896.5|202
1588053600000|2020-04-28 06:00:00|901.2|900.2|901.1|900.1|902.8|901.8|900.7|899.7|298
1588057200000|2020-04-28 07:00:00|900.9|899.9|905.8|904.8|906.4|905.4|900.5|899.5|2415
1588060800000|2020-04-28 08:00:00|905.9|904.9|906.2|905.2|907.3|906.3|904.2|903.2|1547
1588064400000|2020-04-28 09:00:00|906.3|905.3|914.4|913.4|914.5|913.5|906.1|905.1|4502
1588068000000|2020-04-28 10:00:00|914.5|913.5|914.7|913.7|915.9|914.9|913.8|912.8|3193
1588071600000|2020-04-28 11:00:00|914.8|913.8|914.9|913.9|915.3|914.3|914.2|913.2|1662
1588075200000|2020-04-28 12:00:00|915|914|917.2|916.2|917.4|916.4|914.3|913.3|4527
1588078800000|2020-04-28 13:00:00|917.1|916.1|912.3|911.8|918.5|917.5|912.3|911.8|14276
1588082400000|2020-04-28 14:00:00|912.2|911.7|905.2|904.7|914.5|914|904.9|904.4|10490
1588086000000|2020-04-28 15:00:00|905.3|904.8|908.5|908|909.9|909.4|904.7|904.2|8561
1588089600000|2020-04-28 16:00:00|908.6|908.1|908.4|907.9|909|908.5|906.4|905.9|5852
1588093200000|2020-04-28 17:00:00|908.5|908|908.2|907.7|909.4|908.9|907.8|907.3|4644
1588096800000|2020-04-28 18:00:00|908.3|907.8|908.7|908.2|910.4|909.9|908.1|907.6|4442
1588100400000|2020-04-28 19:00:00|908.8|908.3|905.3|904.8|910.4|909.9|904.8|904.3|13820
1588104000000|2020-04-28 20:00:00|905.5|904.5|907.4|906.4|907.9|906.9|905.4|904.4|807
1588107600000|2020-04-28 21:00:00|907.9|906.9|910.6|909.6|910.6|909.6|907.9|906.9|9
1588111200000|2020-04-28 22:00:00|910.7|908.7|909.8|907.8|912.4|910.4|908.7|906.7|0
1588114800000|2020-04-28 23:00:00|909.9|907.9|912.1|910.1|913.4|911.4|908.7|906.7|0
1588118400000|2020-04-29 00:00:00|912|910|912.3|911.3|912.4|911.4|908.4|907.4|48
1588122000000|2020-04-29 01:00:00|912.2|911.2|913.9|912.9|917.9|916.9|911.7|910.7|354
1588125600000|2020-04-29 02:00:00|914.2|913.2|915.7|914.7|916.4|915.4|913.8|912.8|258
1588129200000|2020-04-29 03:00:00|915.8|914.8|914.3|913.3|915.8|914.8|913.7|912.7|175
1588132800000|2020-04-29 04:00:00|916.1|915.1|916|915|916.1|915.1|914|913|48
1588136400000|2020-04-29 05:00:00|915.6|914.6|914.8|913.8|915.9|914.9|913|912|331
1588140000000|2020-04-29 06:00:00|915.1|914.1|913.6|912.6|915.5|914.5|912.3|911.3|604
1588143600000|2020-04-29 07:00:00|913.3|912.3|915.4|914.4|915.6|914.6|912.2|911.2|1920
1588147200000|2020-04-29 08:00:00|915.5|914.5|916.6|915.6|916.6|915.6|914.3|913.3|1826
1588150800000|2020-04-29 09:00:00|916.7|915.7|915.4|914.4|917|916|914.7|913.7|1333
1588154400000|2020-04-29 10:00:00|915.3|914.3|915.3|914.3|915.5|914.5|913.4|912.4|1217
1588158000000|2020-04-29 11:00:00|915.4|914.4|914.2|913.2|915.8|914.8|913.7|912.7|2219
1588161600000|2020-04-29 12:00:00|914.1|913.1|923.6|922.6|924|923|913.9|912.9|8517
1588165200000|2020-04-29 13:00:00|923.7|922.7|923.9|923.4|924.8|923.8|918.7|918.2|15794
1588168800000|2020-04-29 14:00:00|924|923.5|924.8|924.3|925.3|924.8|920.8|920.3|12108
1588172400000|2020-04-29 15:00:00|924.9|924.4|926.2|925.7|926.7|926.2|923.4|922.9|9895
1588176000000|2020-04-29 16:00:00|926.3|925.8|927.5|927|928.3|927.8|926|925.5|4751
1588179600000|2020-04-29 17:00:00|927.6|927.1|927.1|926.6|929|928.5|926.6|926.1|2795
1588183200000|2020-04-29 18:00:00|927.2|926.7|928.8|928.3|930|929.5|925.9|925.4|6915
1588186800000|2020-04-29 19:00:00|928.7|928.2|930.4|929.9|933.2|932.7|928.5|928|21314
1588190400000|2020-04-29 20:00:00|930.6|929.6|936.2|935.2|936.2|935.2|930.5|929.5|1272
1588194000000|2020-04-29 21:00:00|935.4|934.4|937.8|936.8|937.8|936.8|935.4|934.4|45
1588197600000|2020-04-29 22:00:00|938.6|936.6|936.3|934.3|938.6|936.6|935.4|933.4|0
1588201200000|2020-04-29 23:00:00|936.1|934.1|935.2|933.2|936.6|934.6|934.8|932.8|0
1588204800000|2020-04-30 00:00:00|935|933|930.6|929.6|935|933|929|928|152
1588208400000|2020-04-30 01:00:00|930.3|929.3|936.4|935.4|936.5|935.5|930|929|229
1588212000000|2020-04-30 02:00:00|936.6|935.6|938.3|937.3|938.9|937.9|936.6|935.6|65
1588215600000|2020-04-30 03:00:00|938.1|937.1|941.6|940.6|942|941|938|937|97
1588219200000|2020-04-30 04:00:00|941.3|940.3|944.5|943.5|945.3|944.3|941.3|940.3|179
1588222800000|2020-04-30 05:00:00|944.3|943.3|943.4|942.4|944.5|943.5|942.2|941.2|218
1588226400000|2020-04-30 06:00:00|942.6|941.6|943.1|942.1|943.6|942.6|940|939|979
1588230000000|2020-04-30 07:00:00|942.9|941.9|939.9|938.9|943.2|942.2|939.3|938.3|4455
1588233600000|2020-04-30 08:00:00|940|939|939.4|938.4|942.7|941.7|939.4|938.4|3561
1588237200000|2020-04-30 09:00:00|939.6|938.6|941.6|940.6|941.9|940.9|939.2|938.2|1555
1588240800000|2020-04-30 10:00:00|941.7|940.7|936.7|935.7|942.3|941.3|935.7|934.7|3910
1588244400000|2020-04-30 11:00:00|936.8|935.8|932.4|931.4|937.3|936.3|932.3|931.3|4307
1588248000000|2020-04-30 12:00:00|932.3|931.3|926.7|925.7|933.6|932.6|926.6|925.6|4117
1588251600000|2020-04-30 13:00:00|926.6|925.6|927.7|927.2|928|927.5|922.6|922.1|18680
1588255200000|2020-04-30 14:00:00|927.6|927.1|926.4|925.9|929.4|928.9|925.4|924.9|23429
1588258800000|2020-04-30 15:00:00|926.5|926|917.4|916.9|928.6|928.1|917.4|916.9|25262
1588262400000|2020-04-30 16:00:00|917.2|916.7|911.9|911.4|917.3|916.8|908.1|907.6|18269
1588266000000|2020-04-30 17:00:00|911.8|911.3|906.5|906|911.8|911.3|905.4|904.9|16588
1588269600000|2020-04-30 18:00:00|906.6|906.1|908.5|908|910.2|909.7|905.2|904.7|14895
1588273200000|2020-04-30 19:00:00|908.6|908.1|911.9|911.4|913.4|912.9|906.8|906.3|46342
1588276800000|2020-04-30 20:00:00|912.1|911.1|909|908|912.9|911.9|908.5|907.5|3008
1588280400000|2020-04-30 21:00:00|909.1|908.1|910.1|909.1|910.1|909.1|908|907|6
1588284000000|2020-04-30 22:00:00|910.6|908.6|908.9|906.9|910.6|908.6|904.5|902.5|0
1588287600000|2020-04-30 23:00:00|908.8|906.8|911|909|911.5|909.5|908.1|906.1|0
1588291200000|2020-05-01 00:00:00|911.1|909.1|907|906|911.9|909.9|904.8|903.8|86
1588294800000|2020-05-01 01:00:00|906.5|905.5|899.5|898.5|907.4|906.4|898.1|897.1|286
1588298400000|2020-05-01 02:00:00|898.7|897.7|891.5|890.5|898.7|897.7|890.7|889.7|360
1588302000000|2020-05-01 03:00:00|891.1|890.1|891.4|890.4|892.6|891.6|888.7|887.7|272
1588305600000|2020-05-01 04:00:00|891.6|890.6|894.1|893.1|894.2|893.2|890.8|889.8|184
1588309200000|2020-05-01 05:00:00|893.2|892.2|892.8|891.8|893.9|892.9|890.1|889.1|399
1588312800000|2020-05-01 06:00:00|893|892|888.3|887.3|893|892|887.4|886.4|737
1588316400000|2020-05-01 07:00:00|888.5|887.5|888.5|887.5|889.7|888.7|884.8|883.8|1299
1588320000000|2020-05-01 08:00:00|888.6|887.6|891.4|890.4|891.9|890.9|886.8|885.8|1363
1588323600000|2020-05-01 09:00:00|891.5|890.5|890.2|889.2|891.5|890.5|889|888|542
1588327200000|2020-05-01 10:00:00|889.9|888.9|891.2|890.2|892.5|891.5|889.9|888.9|648
1588330800000|2020-05-01 11:00:00|891.1|890.1|888|887|891.4|890.4|887.3|886.3|1724
1588334400000|2020-05-01 12:00:00|888.1|887.1|887.1|886.1|888.5|887.5|886.3|885.3|2927
1588338000000|2020-05-01 13:00:00|887|886|888.5|888|892.7|892.2|886.2|885.7|13499
1588341600000|2020-05-01 14:00:00|889.6|889.1|887|886.5|890.3|889.8|884.5|884|13694
1588345200000|2020-05-01 15:00:00|886.9|886.4|879.1|878.6|886.9|886.4|878.8|878.3|13637
1588348800000|2020-05-01 16:00:00|879.2|878.7|878.2|877.7|881.3|880.8|876.8|876.3|8942
1588352400000|2020-05-01 17:00:00|878.1|877.6|876.6|876.1|879.6|879.1|875.8|875.3|7454
1588356000000|2020-05-01 18:00:00|876.5|876|878.1|877.6|879|878.5|875.8|875.3|6687
1588359600000|2020-05-01 19:00:00|878|877.5|879.5|879|881.1|880.6|877.6|877.1|23876
1588363200000|2020-05-01 20:00:00|879.7|878.7|876.2|874.2|879.7|878.7|875.9|874.2|1557
1588543200000|2020-05-03 22:00:00|867.4|866.4|862.2|861.2|867.9|866.9|862.2|861.2|39
1588546800000|2020-05-03 23:00:00|864.1|863.1|863.1|862.1|865.5|864.5|861.1|860.1|36
1588550400000|2020-05-04 00:00:00|862.9|861.9|872.8|871.8|872.8|871.8|862.9|861.9|346
1588554000000|2020-05-04 01:00:00|872.9|871.9|884.6|883.6|886.2|885.2|872.9|871.9|1537
1588557600000|2020-05-04 02:00:00|884.5|883.5|883.3|882.3|884.9|883.9|882.4|881.4|559
1588561200000|2020-05-04 03:00:00|883.2|882.2|886|885|886.8|885.8|883.2|882.2|437
1588564800000|2020-05-04 04:00:00|885.7|884.7|883.1|882.1|886.3|885.3|882|881|495
1588568400000|2020-05-04 05:00:00|883.3|882.3|880.1|879.1|884.2|883.2|878.8|877.8|841
1588572000000|2020-05-04 06:00:00|880|879|885|884|885.8|884.8|878.2|877.2|1579
1588575600000|2020-05-04 07:00:00|884.9|883.9|885.4|884.4|887.2|886.2|882.5|881.5|3221
1588579200000|2020-05-04 08:00:00|885.6|884.6|882.5|881.5|887|886|881|880|2293
1588582800000|2020-05-04 09:00:00|882.4|881.4|882.2|881.2|882.6|881.6|879.4|878.4|2010
1588586400000|2020-05-04 10:00:00|882.1|881.1|881.7|880.7|882.7|881.7|880.6|879.6|1504
1588590000000|2020-05-04 11:00:00|881.6|880.6|883.5|882.5|884.4|883.4|881.1|880.1|1095
1588593600000|2020-05-04 12:00:00|883.4|882.4|882.7|881.7|885.8|884.8|882.4|881.4|2653
1588597200000|2020-05-04 13:00:00|882.8|881.8|881.7|881.2|883.3|882.8|879.6|879.1|17021
1588600800000|2020-05-04 14:00:00|881.8|881.3|881|880.5|884.4|883.9|880.4|879.9|17872
1588604400000|2020-05-04 15:00:00|880.9|880.4|882|881.5|883.6|883.1|880.5|880|9727
1588608000000|2020-05-04 16:00:00|881.9|881.4|880.4|879.9|882.9|882.4|880.2|879.7|7694
1588611600000|2020-05-04 17:00:00|880.5|880|881.1|880.6|881.3|880.8|878.4|877.9|6412
1588615200000|2020-05-04 18:00:00|881|880.5|884.2|883.7|884.4|883.9|880.7|880.2|10743
1588618800000|2020-05-04 19:00:00|884.1|883.6|888.6|888.1|889|888.5|883.8|883.3|13215
1588622400000|2020-05-04 20:00:00|888.8|887.8|887.3|886.3|888.8|887.8|886.1|885.1|1251
1588626000000|2020-05-04 21:00:00|887.8|886.8|887.8|886.8|887.8|886.8|887.8|886.8|2
1588629600000|2020-05-04 22:00:00|888.3|886.3|888.9|886.9|890.7|888.7|888|886|0
1588633200000|2020-05-04 23:00:00|888.8|886.8|889.9|887.9|890.2|888.2|888.2|886.2|0
1588636800000|2020-05-05 00:00:00|890|888|891.3|890.3|891.8|890.3|888.6|887.6|83
1588640400000|2020-05-05 01:00:00|891.6|890.6|896.1|895.1|896.8|895.8|890.9|889.9|553
1588644000000|2020-05-05 02:00:00|896.3|895.3|894.2|893.2|896.9|895.9|893.6|892.6|249
1588647600000|2020-05-05 03:00:00|894.5|893.5|893.6|892.6|894.8|893.8|893.6|892.6|55
1588651200000|2020-05-05 04:00:00|894|893|895.1|894.1|895.2|894.2|893.3|892.3|84
1588654800000|2020-05-05 05:00:00|895|894|894.9|893.9|896.3|895.3|894.9|893.9|132
1588658400000|2020-05-05 06:00:00|895.3|894.3|897.4|896.4|897.4|896.4|894.9|893.9|668
1588662000000|2020-05-05 07:00:00|897.8|896.8|898.8|897.8|900.1|899.1|895.4|894.4|1922
1588665600000|2020-05-05 08:00:00|898.5|897.5|890.9|889.9|900.2|899.2|890.7|889.7|3226
1588669200000|2020-05-05 09:00:00|891.2|890.2|894|893|894.2|893.2|890.5|889.5|1398
1588672800000|2020-05-05 10:00:00|893.9|892.9|894.9|893.9|895.5|894.5|893.1|892.1|854
1588676400000|2020-05-05 11:00:00|894.8|893.8|895.3|894.3|896.2|895.2|894.4|893.4|938
1588680000000|2020-05-05 12:00:00|895.1|894.1|896.6|895.6|897.5|896.5|895.1|894.1|1893
1588683600000|2020-05-05 13:00:00|896.7|895.7|900.4|899.9|900.7|900.2|895.6|894.6|11068
1588687200000|2020-05-05 14:00:00|900.5|900|895.6|895.1|901.3|900.8|894.9|894.4|15963
1588690800000|2020-05-05 15:00:00|895.7|895.2|898|897.5|898.5|898|895.6|895.1|10006
1588694400000|2020-05-05 16:00:00|898.1|897.6|895.7|895.2|898.8|898.3|895.4|894.9|4877
1588698000000|2020-05-05 17:00:00|895.8|895.3|896.8|896.3|897.3|896.8|895|894.5|2315
1588701600000|2020-05-05 18:00:00|896.7|896.2|898.7|898.2|899|898.5|896.2|895.7|3172
1588705200000|2020-05-05 19:00:00|898.6|898.1|893|892.5|898.7|898.2|892.1|891.6|16607
1588708800000|2020-05-05 20:00:00|893.2|892.2|892.7|891.7|893.3|892.3|892.2|891.2|1378
1588712400000|2020-05-05 21:00:00|892.3|891.3|893.4|892.4|893.4|892.4|892.3|891.3|2
1588716000000|2020-05-05 22:00:00|893.9|891.9|897.1|895.1|897.2|895.2|892.7|890.7|0
1588719600000|2020-05-05 23:00:00|897.2|895.2|896.5|894.5|897.3|895.3|896|894|0
1588723200000|2020-05-06 00:00:00|895.2|894.2|890.6|889.6|895.9|894.9|889.6|888.6|138
1588726800000|2020-05-06 01:00:00|890.3|889.3|898.1|897.1|899.9|898.9|888.9|887.9|463
1588730400000|2020-05-06 02:00:00|898.2|897.2|898.1|897.1|899.1|898.1|896.7|895.7|173
1588734000000|2020-05-06 03:00:00|898.7|897.7|898.7|897.7|900.1|899.1|898|897|97
1588737600000|2020-05-06 04:00:00|898.5|897.5|899.6|898.6|900.2|899.2|897.7|896.7|52
1588741200000|2020-05-06 05:00:00|899.9|898.9|903.6|902.6|903.8|902.8|899.8|898.8|292
1588744800000|2020-05-06 06:00:00|904.6|903.6|906.3|905.3|908.1|907.1|902.8|901.8|610
1588748400000|2020-05-06 07:00:00|906.2|905.2|903.8|902.8|906.5|905.5|903.3|902.3|1841
1588752000000|2020-05-06 08:00:00|903.9|902.9|902.2|901.2|904.8|903.8|901|900|2559
1588755600000|2020-05-06 09:00:00|902.1|901.1|903.5|902.5|903.7|902.7|901.5|900.5|755
1588759200000|2020-05-06 10:00:00|903.6|902.6|903.2|902.2|904.1|903.1|902.8|901.8|597
1588762800000|2020-05-06 11:00:00|903.1|902.1|901.4|900.4|903.3|902.3|901.4|900.4|747
1588766400000|2020-05-06 12:00:00|901.3|900.3|898.5|897.5|901.4|900.4|897.2|896.2|2151
1588770000000|2020-05-06 13:00:00|898.6|897.6|894.1|893.6|899.6|899.1|893.1|892.6|8939
1588773600000|2020-05-06 14:00:00|893.9|893.4|893.6|893.1|895.2|894.7|889.4|888.9|14208
1588777200000|2020-05-06 15:00:00|893.7|893.2|891.3|890.8|894.2|893.7|889.9|889.4|7582
1588780800000|2020-05-06 16:00:00|891.4|890.9|892.7|892.2|893.6|893.1|890.5|890|3350
1588784400000|2020-05-06 17:00:00|892.8|892.3|894.3|893.8|894.8|894.3|892|891.5|3032
1588788000000|2020-05-06 18:00:00|894.2|893.7|893.1|892.6|894.3|893.8|892.3|891.8|3108
1588791600000|2020-05-06 19:00:00|893.2|892.7|890|889.5|893.9|893.4|889.7|889.2|11444
1588795200000|2020-05-06 20:00:00|890.2|889.2|889.1|888.1|890.3|889.3|889|888|1792
1588798800000|2020-05-06 21:00:00|888.5|887.5|888.3|887.3|888.5|887.5|888.3|887.3|3
1588802400000|2020-05-06 22:00:00|888.8|886.8|886.5|884.5|890.2|888.2|885.4|883.4|0
1588806000000|2020-05-06 23:00:00|886.6|884.6|888.6|886.6|888.6|886.6|886.1|884.1|0
1588809600000|2020-05-07 00:00:00|888.8|886.8|892.2|891.2|892.9|891.9|888.8|886.8|50
1588813200000|2020-05-07 01:00:00|893|892|892.3|891.3|895|894|891.7|890.7|353
1588816800000|2020-05-07 02:00:00|892.8|891.8|896.1|895.1|896.4|895.4|892.8|891.8|97
1588820400000|2020-05-07 03:00:00|895.9|894.9|897.6|896.6|898.6|897.6|895.9|894.9|76
1588824000000|2020-05-07 04:00:00|897.5|896.5|897.6|896.6|898.7|897.7|897|896|26
1588827600000|2020-05-07 05:00:00|897.7|896.7|896.5|895.5|897.7|896.7|895.6|894.6|160
1588831200000|2020-05-07 06:00:00|896.8|895.8|896.1|895.1|899.2|898.2|895.6|894.6|863
1588834800000|2020-05-07 07:00:00|896.2|895.2|898.3|897.3|901.9|900.9|895.1|894.1|2735
1588838400000|2020-05-07 08:00:00|898.1|897.1|897.7|896.7|898.6|897.6|896.8|895.8|1715
1588842000000|2020-05-07 09:00:00|897.6|896.6|899.6|898.6|900.4|899.4|897.6|896.6|1761
1588845600000|2020-05-07 10:00:00|899.7|898.7|898.4|897.4|900.9|899.9|897.9|896.9|1277
1588849200000|2020-05-07 11:00:00|898.3|897.3|901.5|900.5|902.1|901.1|898|897|1559
1588852800000|2020-05-07 12:00:00|901.6|900.6|900|899|901.7|900.7|899.4|898.4|2836
1588856400000|2020-05-07 13:00:00|900.1|899.1|899.8|899.3|901.2|900.7|898.2|897.2|11270
1588860000000|2020-05-07 14:00:00|899.7|899.2|893.6|893.1|899.9|899.4|893|892.5|11272
1588863600000|2020-05-07 15:00:00|893.7|893.2|900.5|900|900.8|900.3|893.5|893|8587
1588867200000|2020-05-07 16:00:00|900.4|899.9|898.7|898.2|900.8|900.3|897.5|897|6449
1588870800000|2020-05-07 17:00:00|898.8|898.3|897.9|897.4|899.3|898.8|897.1|896.6|6505
1588874400000|2020-05-07 18:00:00|897.8|897.3|896.7|896.2|898.7|898.2|895.5|895|6101
1588878000000|2020-05-07 19:00:00|896.6|896.1|897.6|897.1|898|897.5|895.2|894.7|17823
1588881600000|2020-05-07 20:00:00|897.8|896.8|899.4|898.4|899.4|898.4|897.7|896.7|910
1588885200000|2020-05-07 21:00:00|898.3|897.3|898.3|897.3|898.3|897.3|898.3|897.3|1
1588888800000|2020-05-07 22:00:00|898.7|896.7|900.8|898.8|900.9|898.9|898.2|896.2|0
1588892400000|2020-05-07 23:00:00|900.9|898.9|902.2|900.2|902.3|900.3|899.3|897.3|0
1588896000000|2020-05-08 00:00:00|902.3|900.3|907.8|906.8|907.8|906.8|900.7|899.7|186
1588899600000|2020-05-08 01:00:00|907.7|906.7|906.9|905.9|908.7|907.7|905.4|904.4|346
1588903200000|2020-05-08 02:00:00|907|906|909.6|908.6|911.1|910.1|905.9|904.9|339
1588906800000|2020-05-08 03:00:00|909.5|908.5|909.9|908.9|910.1|909.1|909.4|908.4|283
1588910400000|2020-05-08 04:00:00|910|909|909.2|908.2|910.3|909.3|909.2|908.2|148
1588914000000|2020-05-08 05:00:00|909.5|908.5|909.5|908.5|910.5|909.5|909.1|908.1|246
1588917600000|2020-05-08 06:00:00|910|909|906.8|905.8|910|909|906.8|905.8|270
1588921200000|2020-05-08 07:00:00|907.1|906.1|908.7|907.7|909.7|908.7|906.7|905.7|1396
1588924800000|2020-05-08 08:00:00|908.5|907.5|908.3|907.3|908.6|907.6|906.3|905.3|1173
1588928400000|2020-05-08 09:00:00|908.4|907.4|908.5|907.5|908.5|907.5|907.3|906.3|433
1588932000000|2020-05-08 10:00:00|908.3|907.3|909.1|908.1|909.7|908.7|908.1|907.1|509
1588935600000|2020-05-08 11:00:00|909|908|908.4|907.4|909.4|908.4|908.3|907.3|630
1588939200000|2020-05-08 12:00:00|908.7|907.7|909.7|908.7|912.9|911.9|908.1|907.1|3812
1588942800000|2020-05-08 13:00:00|909.6|908.6|912.8|912.3|913.2|912.7|908.1|907.6|11943
1588946400000|2020-05-08 14:00:00|912.9|912.4|916.4|915.9|918.8|918.3|912.8|912.3|14475
1588950000000|2020-05-08 15:00:00|916.6|916.1|917.6|917.1|918.5|918|915.2|914.7|7434
1588953600000|2020-05-08 16:00:00|917.7|917.2|916.5|916|917.7|917.2|915|914.5|4267
1588957200000|2020-05-08 17:00:00|916.6|916.1|913.9|913.4|916.7|916.2|913.4|912.9|5301
1588960800000|2020-05-08 18:00:00|913.8|913.3|913.9|913.4|915.1|914.6|913.4|912.9|5428
1588964400000|2020-05-08 19:00:00|914|913.5|916.5|916|916.7|916.2|913.3|912.8|9694
1588968000000|2020-05-08 20:00:00|916.7|915.7|917.9|915.9|918.1|916.9|916.5|915.5|1000
1589148000000|2020-05-10 22:00:00|914|912|914.7|913.7|914.7|913.7|913.5|911.5|10
1589151600000|2020-05-10 23:00:00|916.1|915.1|919.4|918.4|920|919|916.1|915.1|14
1589155200000|2020-05-11 00:00:00|919.6|918.6|919.6|918.6|920.8|919.8|918|917|172
1589158800000|2020-05-11 01:00:00|919.3|918.3|925.5|924.5|927|926|918.4|917.4|362
1589162400000|2020-05-11 02:00:00|925.7|924.7|923.7|922.7|926.3|925.3|923.7|922.7|103
1589166000000|2020-05-11 03:00:00|923.9|922.9|924.3|923.3|924.6|923.6|923.8|922.8|63
1589169600000|2020-05-11 04:00:00|924.9|923.9|924.3|923.3|925.7|924.7|923.9|922.9|136
1589173200000|2020-05-11 05:00:00|924.1|923.1|920.7|919.7|924.1|923.1|920.7|919.7|160
1589176800000|2020-05-11 06:00:00|920.6|919.6|921.4|920.4|921.8|920.8|919.1|918.1|497
1589180400000|2020-05-11 07:00:00|921.5|920.5|921.1|920.1|922.1|921.1|919.1|918.1|1133
1589184000000|2020-05-11 08:00:00|921.3|920.3|917|916|921.5|920.5|915.8|914.8|1606
1589187600000|2020-05-11 09:00:00|916.9|915.9|914.9|913.9|916.9|915.9|913.3|912.3|3480
1589191200000|2020-05-11 10:00:00|915.1|914.1|912.2|911.2|915.6|914.6|911.1|910.1|1638
1589194800000|2020-05-11 11:00:00|912.1|911.1|908.6|907.6|912.9|911.9|908.3|907.3|1866
1589198400000|2020-05-11 12:00:00|908.8|907.8|908.1|907.1|909.7|908.7|906.6|905.6|2882
1589202000000|2020-05-11 13:00:00|908.2|907.2|911|910.5|912.9|912.4|907.9|906.9|12962
1589205600000|2020-05-11 14:00:00|910.9|910.4|910.7|910.2|913.2|912.7|910.3|909.8|10852
1589209200000|2020-05-11 15:00:00|910.8|910.3|913.5|913|913.8|913.3|909.8|909.3|8832
1589212800000|2020-05-11 16:00:00|913.6|913.1|915|914.5|915.6|915.1|912.6|912.1|3530
1589216400000|2020-05-11 17:00:00|914.9|914.4|913.3|912.8|916.1|915.6|913.1|912.6|3662
1589220000000|2020-05-11 18:00:00|913.2|912.7|912.4|911.9|913.3|912.8|910.9|910.4|3621
1589223600000|2020-05-11 19:00:00|912.3|911.8|910.4|909.9|913.1|912.6|910.4|909.9|12938
1589227200000|2020-05-11 20:00:00|910.6|909.6|911.1|910.1|911.5|910.5|910|909|1275
1589230800000|2020-05-11 21:00:00|911.2|910.2|911.3|910.3|911.3|910.3|911.2|910.2|2
1589234400000|2020-05-11 22:00:00|911.8|909.8|912.7|910.7|914.3|912.3|911.7|909.7|0
1589238000000|2020-05-11 23:00:00|912.6|910.6|910.8|908.8|913.2|911.2|909.7|907.7|0
1589241600000|2020-05-12 00:00:00|910.7|908.7|905.4|904.4|911.4|909.4|905.2|904.2|435
1589245200000|2020-05-12 01:00:00|905.7|904.7|906.7|905.7|910.4|909.4|903.8|902.8|478
1589248800000|2020-05-12 02:00:00|906.4|905.4|907.5|906.5|908|907|905.5|904.5|273
1589252400000|2020-05-12 03:00:00|907|906|905.8|904.8|907|906|904.3|903.3|342
1589256000000|2020-05-12 04:00:00|906.1|905.1|907|906|907.4|906.4|905.4|904.4|170
1589259600000|2020-05-12 05:00:00|907.7|906.7|908.4|907.4|909.4|908.4|906.8|905.8|274
1589263200000|2020-05-12 06:00:00|908.2|907.2|906.6|905.6|908.4|907.4|904.7|903.7|984
1589266800000|2020-05-12 07:00:00|906.5|905.5|910.5|909.5|911.9|910.9|906.5|905.5|3050
1589270400000|2020-05-12 08:00:00|910.7|909.7|910.6|909.6|911.4|910.4|908.9|907.9|1266
1589274000000|2020-05-12 09:00:00|910.5|909.5|912.3|911.3|912.6|911.6|909.8|908.8|1511
1589277600000|2020-05-12 10:00:00|912.2|911.2|916.1|915.1|916.5|915.5|912.2|911.2|1442
1589281200000|2020-05-12 11:00:00|916.2|915.2|918|917|918.4|917.4|915.9|914.9|1119
1589284800000|2020-05-12 12:00:00|918.1|917.1|917.9|916.9|918.8|917.8|916.6|915.6|1724
1589288400000|2020-05-12 13:00:00|918|917|919.1|918.6|919.5|919|915.7|915.2|16578
1589292000000|2020-05-12 14:00:00|919.2|918.7|923.9|923.4|924.5|924|918|917.5|14310
1589295600000|2020-05-12 15:00:00|924|923.5|923.5|923|924.1|923.6|921.9|921.4|11706
1589299200000|2020-05-12 16:00:00|923.4|922.9|923.8|923.3|924.2|923.7|922|921.5|5646
1589302800000|2020-05-12 17:00:00|923.9|923.4|918.7|918.2|924|923.5|917.4|916.9|6817
1589306400000|2020-05-12 18:00:00|918.6|918.1|915.8|915.3|919.3|918.8|914.6|914.1|8723
1589310000000|2020-05-12 19:00:00|915.7|915.2|907.5|907|916.2|915.7|907.4|906.9|16544
1589313600000|2020-05-12 20:00:00|907.7|906.7|902.6|901.6|907.8|906.8|902.6|901.6|3160
1589317200000|2020-05-12 21:00:00|904.1|903.1|906.1|905.1|906.1|905.1|904.1|903.1|2
1589320800000|2020-05-12 22:00:00|906.3|904.3|906.8|904.8|908.9|906.9|904|902|0
1589324400000|2020-05-12 23:00:00|906.9|904.9|902.7|900.7|908|906|902|900|0
1589328000000|2020-05-13 00:00:00|902.6|900.6|904.5|903.5|904.9|903.9|898.3|897.3|410
1589331600000|2020-05-13 01:00:00|904.6|903.6|907.9|906.9|907.9|906.9|903.8|902.8|636
1589335200000|2020-05-13 02:00:00|907.7|906.7|911.1|910.1|912.1|911.1|907.7|906.7|412
1589338800000|2020-05-13 03:00:00|910.8|909.8|910.9|909.9|912.8|911.8|910.4|909.4|500
1589342400000|2020-05-13 04:00:00|910.8|909.8|913.2|912.2|913.3|912.3|909.6|908.6|153
1589346000000|2020-05-13 05:00:00|913.1|912.1|911.5|910.5|914.8|913.8|910.3|909.3|363
1589349600000|2020-05-13 06:00:00|911.2|910.2|914.8|913.8|915.5|914.5|911.1|910.1|1103
1589353200000|2020-05-13 07:00:00|914.6|913.6|910.4|909.4|915.2|914.2|908.9|907.9|1939
1589356800000|2020-05-13 08:00:00|910.2|909.2|910.1|909.1|912.8|911.8|909.6|908.6|1686
1589360400000|2020-05-13 09:00:00|910|909|917.4|916.4|917.8|916.8|909.4|908.4|3743
1589364000000|2020-05-13 10:00:00|917.3|916.3|919.2|918.2|919.4|918.4|917.3|916.3|821
1589367600000|2020-05-13 11:00:00|919.4|918.4|920.9|919.9|921.5|920.5|918.3|917.3|1735
1589371200000|2020-05-13 12:00:00|920.7|919.7|919.2|918.2|922|921|918.7|917.7|2449
1589374800000|2020-05-13 13:00:00|919.1|918.1|916.8|916.3|919.1|918.1|912.6|912.1|16911
1589378400000|2020-05-13 14:00:00|916.7|916.2|913.5|913|919.6|919.1|913.4|912.9|12439
1589382000000|2020-05-13 15:00:00|913.6|913.1|905.7|905.2|914.8|914.3|905|904.5|13681
1589385600000|2020-05-13 16:00:00|905.6|905.1|903.9|903.4|906.7|906.2|900.7|900.2|10930
1589389200000|2020-05-13 17:00:00|904.1|903.6|902.4|901.9|905.3|904.8|901.9|901.4|5345
1589392800000|2020-05-13 18:00:00|902.3|901.8|901.1|900.6|903.1|902.6|900.3|899.8|9001
1589396400000|2020-05-13 19:00:00|901.3|900.8|906.3|905.8|906.7|906.2|900|899.5|21533
1589400000000|2020-05-13 20:00:00|906.5|905.5|908.2|907.2|908.2|907.2|905.5|904.5|991
1589407200000|2020-05-13 22:00:00|908.7|906.7|909.4|907.4|910.2|908.2|907.5|905.5|0
1589410800000|2020-05-13 23:00:00|909.5|907.5|907.9|905.9|910.5|908.5|907.5|905.5|0
1589414400000|2020-05-14 00:00:00|907.8|905.8|904.9|903.9|907.8|905.8|902.7|901.7|180
1589418000000|2020-05-14 01:00:00|906|905|902.2|901.2|907.3|906.3|900.8|899.8|241
1589421600000|2020-05-14 02:00:00|901.9|900.9|904.4|903.4|904.4|903.4|900.4|899.4|126
1589425200000|2020-05-14 03:00:00|904.7|903.7|903.7|902.7|906|905|903.7|902.7|42
1589428800000|2020-05-14 04:00:00|904.7|903.7|902.6|901.6|905.3|904.3|902.4|901.4|55
1589432400000|2020-05-14 05:00:00|902.1|901.1|900.3|899.3|902.1|901.1|900.3|899.3|64
1589436000000|2020-05-14 06:00:00|899.8|898.8|899.5|898.5|900.5|899.5|898|897|506
1589439600000|2020-05-14 07:00:00|899.8|898.8|901|900|903.7|902.7|899|898|1737
1589443200000|2020-05-14 08:00:00|901.2|900.2|899.9|898.9|901.7|900.7|899.1|898.1|1460
1589446800000|2020-05-14 09:00:00|900.1|899.1|902.6|901.6|902.6|901.6|899.4|898.4|1333
1589450400000|2020-05-14 10:00:00|902.7|901.7|898.2|897.2|902.7|901.7|897.3|896.3|3185
1589454000000|2020-05-14 11:00:00|898.3|897.3|892.4|891.4|898.7|897.7|892|891|2695
1589457600000|2020-05-14 12:00:00|892.3|891.3|888.8|887.8|892.9|891.9|886.2|885.2|5182
1589461200000|2020-05-14 13:00:00|888.9|887.9|886.4|885.9|891.4|890.9|885.7|885.2|21459
1589464800000|2020-05-14 14:00:00|886.3|885.8|895.2|894.7|896.7|896.2|885|884.5|24027
1589468400000|2020-05-14 15:00:00|895.3|894.8|895.8|895.3|900.8|900.3|894.6|894.1|17789
1589472000000|2020-05-14 16:00:00|896|895.5|901.1|900.6|901.5|901|894.6|894.1|8609
1589475600000|2020-05-14 17:00:00|901.2|900.7|899.9|899.4|903.7|903.2|899.4|898.9|8432
1589479200000|2020-05-14 18:00:00|899.8|899.3|901.9|901.4|902.4|901.9|898.3|897.8|11638
1589482800000|2020-05-14 19:00:00|901.8|901.3|909.7|909.2|910.7|910.2|901.4|900.9|27028
1589486400000|2020-05-14 20:00:00|909.8|908.8|909.8|908.8|911|910|908.4|907.4|1764
1589490000000|2020-05-14 21:00:00|909.7|908.7|909.7|908.7|909.7|908.7|909.7|908.7|1
1589493600000|2020-05-14 22:00:00|910.2|908.2|908.2|906.2|910.4|908.4|907.7|905.7|0
1589497200000|2020-05-14 23:00:00|908.3|906.3|911.5|909.5|911.8|909.8|907.9|905.9|0
1589414400000|2020-05-14 00:00:00|907.8|905.8|904.9|903.9|907.8|905.8|902.7|901.7|180
1589418000000|2020-05-14 01:00:00|906|905|902.2|901.2|907.3|906.3|900.8|899.8|241
1589421600000|2020-05-14 02:00:00|901.9|900.9|904.4|903.4|904.4|903.4|900.4|899.4|126
1589425200000|2020-05-14 03:00:00|904.7|903.7|903.7|902.7|906|905|903.7|902.7|42
1589428800000|2020-05-14 04:00:00|904.7|903.7|902.6|901.6|905.3|904.3|902.4|901.4|55
1589432400000|2020-05-14 05:00:00|902.1|901.1|900.3|899.3|902.1|901.1|900.3|899.3|64
1589436000000|2020-05-14 06:00:00|899.8|898.8|899.5|898.5|900.5|899.5|898|897|506
1589439600000|2020-05-14 07:00:00|899.8|898.8|901|900|903.7|902.7|899|898|1737
1589443200000|2020-05-14 08:00:00|901.2|900.2|899.9|898.9|901.7|900.7|899.1|898.1|1460
1589446800000|2020-05-14 09:00:00|900.1|899.1|902.6|901.6|902.6|901.6|899.4|898.4|1333
1589450400000|2020-05-14 10:00:00|902.7|901.7|898.2|897.2|902.7|901.7|897.3|896.3|3185
1589454000000|2020-05-14 11:00:00|898.3|897.3|892.4|891.4|898.7|897.7|892|891|2695
1589457600000|2020-05-14 12:00:00|892.3|891.3|888.8|887.8|892.9|891.9|886.2|885.2|5182
1589461200000|2020-05-14 13:00:00|888.9|887.9|886.4|885.9|891.4|890.9|885.7|885.2|21459
1589464800000|2020-05-14 14:00:00|886.3|885.8|895.2|894.7|896.7|896.2|885|884.5|24027
1589468400000|2020-05-14 15:00:00|895.3|894.8|895.8|895.3|900.8|900.3|894.6|894.1|17789
1589472000000|2020-05-14 16:00:00|896|895.5|901.1|900.6|901.5|901|894.6|894.1|8609
1589475600000|2020-05-14 17:00:00|901.2|900.7|899.9|899.4|903.7|903.2|899.4|898.9|8432
1589479200000|2020-05-14 18:00:00|899.8|899.3|901.9|901.4|902.4|901.9|898.3|897.8|11638
1589482800000|2020-05-14 19:00:00|901.8|901.3|909.7|909.2|910.7|910.2|901.4|900.9|27028
1589486400000|2020-05-14 20:00:00|909.8|908.8|909.8|908.8|911|910|908.4|907.4|1764
1589490000000|2020-05-14 21:00:00|909.7|908.7|909.7|908.7|909.7|908.7|909.7|908.7|1
1589493600000|2020-05-14 22:00:00|910.2|908.2|908.2|906.2|910.4|908.4|907.7|905.7|0
1589497200000|2020-05-14 23:00:00|908.3|906.3|911.5|909.5|911.8|909.8|907.9|905.9|0
1589500800000|2020-05-15 00:00:00|911.7|909.7|907.1|906.1|911.7|909.9|906.8|905.8|83
1589504400000|2020-05-15 01:00:00|907.2|906.2|905.5|904.5|907.9|906.9|903.9|902.9|396
1589508000000|2020-05-15 02:00:00|905.8|904.8|904.5|903.5|906|905|900.6|899.6|400
1589511600000|2020-05-15 03:00:00|904.4|903.4|908|907|908|907|903.5|902.5|172
1589515200000|2020-05-15 04:00:00|908.4|907.4|908.5|907.5|909|908|906.7|905.7|167
1589518800000|2020-05-15 05:00:00|908.4|907.4|906.2|905.2|909.8|908.8|906.2|905.2|441
1589522400000|2020-05-15 06:00:00|906|905|904|903|906.8|905.8|903.4|902.4|984
1589526000000|2020-05-15 07:00:00|903.8|902.8|907.4|906.4|907.9|906.9|903.7|902.7|2117
1589529600000|2020-05-15 08:00:00|907.5|906.5|906.9|905.9|908.1|907.1|905.6|904.6|1293
1589533200000|2020-05-15 09:00:00|907|906|905.4|904.4|908.1|907.1|904.7|903.7|1083
1589536800000|2020-05-15 10:00:00|905.2|904.2|898.3|897.3|906|905|898.1|897.1|2154
1589540400000|2020-05-15 11:00:00|898.4|897.4|894.1|893.1|898.5|897.5|893.9|892.9|3589
1589544000000|2020-05-15 12:00:00|894|893|895.8|894.8|895.9|894.9|892.4|891.4|3422
1589547600000|2020-05-15 13:00:00|895.7|894.7|899.5|899|900.4|899.9|894.1|893.1|13949
1589551200000|2020-05-15 14:00:00|899.8|899.3|895.4|894.9|901.1|900.6|894.9|894.4|10014
1589554800000|2020-05-15 15:00:00|895.2|894.7|893.8|893.3|895.2|894.7|892|891.5|10926
1589558400000|2020-05-15 16:00:00|893.9|893.4|895.5|895|896.9|896.4|893.5|893|7337
1589562000000|2020-05-15 17:00:00|895.6|895.1|896.1|895.6|897.5|897|894.8|894.3|3885
1589565600000|2020-05-15 18:00:00|896|895.5|894.9|894.4|897.4|896.9|894.7|894.2|4685
1589569200000|2020-05-15 19:00:00|895|894.5|896.5|896|897.7|897.2|894.3|893.8|18108
1589572800000|2020-05-15 20:00:00|896.6|896.1|895.6|893.6|897.4|896.4|894.3|893.3|2076
1589752800000|2020-05-17 22:00:00|895.8|893.8|900.6|899.6|900.6|899.6|895.6|893.6|3
1589756400000|2020-05-17 23:00:00|902.1|901.1|902.2|901.2|902.2|901.2|902.1|901.1|97
1589760000000|2020-05-18 00:00:00|902.1|901.1|900.8|899.8|902.1|901.1|899.3|898.3|230
1589763600000|2020-05-18 01:00:00|901|900|905.3|904.3|906.1|905.1|900.1|899.1|772
1589767200000|2020-05-18 02:00:00|904.8|903.8|908.1|907.1|909|908|904.7|903.7|206
1589770800000|2020-05-18 03:00:00|908.5|907.5|907.6|906.6|909.4|908.4|907.4|906.4|100
1589774400000|2020-05-18 04:00:00|907.5|906.5|906.2|905.2|907.5|906.5|905.5|904.5|143
1589778000000|2020-05-18 05:00:00|906.3|905.3|903.6|902.6|906.3|905.3|903.6|902.6|224
1589781600000|2020-05-18 06:00:00|903.5|902.5|904.9|903.9|906.6|905.6|903.2|902.2|1277
1589785200000|2020-05-18 07:00:00|904.7|903.7|908.6|907.6|908.6|907.6|904.5|903.5|3697
1589788800000|2020-05-18 08:00:00|908.7|907.7|910.2|909.2|910.9|909.9|908.4|907.4|2666
1589792400000|2020-05-18 09:00:00|910.1|909.1|907.3|906.3|910.4|909.4|907.1|906.1|911
1589796000000|2020-05-18 10:00:00|907.4|906.4|909.2|908.2|909.2|908.2|907.2|906.2|721
1589799600000|2020-05-18 11:00:00|909|908|913.2|912.2|913.4|912.4|908.5|907.5|2467
1589803200000|2020-05-18 12:00:00|913.3|912.3|917|916|917.2|916.2|913.2|912.2|5892
1589806800000|2020-05-18 13:00:00|916.9|915.9|920.5|920|922.8|922.3|916.6|915.6|21588
1589810400000|2020-05-18 14:00:00|920.6|920.1|924.3|923.8|924.6|924.1|918.6|918.1|12116
1589814000000|2020-05-18 15:00:00|924.4|923.9|927.1|926.6|928.7|928.2|923.9|923.4|13228
1589817600000|2020-05-18 16:00:00|927|926.5|929.1|928.6|929.1|928.6|926.6|926.1|7354
1589821200000|2020-05-18 17:00:00|929|928.5|930.3|929.8|931.6|931.1|928.9|928.4|6789
1589824800000|2020-05-18 18:00:00|930.4|929.9|930.1|929.6|930.9|930.4|929.5|929|4620
1589828400000|2020-05-18 19:00:00|930|929.5|931.5|931|933.7|933.2|930|929.5|13963
1589832000000|2020-05-18 20:00:00|931.7|930.7|930.6|929.6|932.2|931.2|929.7|928.7|1676
1589839200000|2020-05-18 22:00:00|931.2|929.2|933.3|931.3|933.9|931.9|930|928|0
1589842800000|2020-05-18 23:00:00|933.4|931.4|933.3|931.3|933.5|931.5|931.3|929.3|0
1589846400000|2020-05-19 00:00:00|933.2|931.2|932.4|931.4|933.8|932.8|931.2|930.2|189
1589850000000|2020-05-19 01:00:00|932.1|931.1|929.6|928.6|933|932|929|928|397
1589853600000|2020-05-19 02:00:00|928.6|927.6|928.2|927.2|929.8|928.8|927.9|926.9|77
1589857200000|2020-05-19 03:00:00|928.1|927.1|926.6|925.6|928.1|927.1|925.3|924.3|87
1589860800000|2020-05-19 04:00:00|926.8|925.8|930.3|929.3|930.3|929.3|926.6|925.6|118
1589864400000|2020-05-19 05:00:00|930.1|929.1|927.9|926.9|930.1|929.1|926.9|925.9|168
1589868000000|2020-05-19 06:00:00|927.8|926.8|933.4|932.4|934.3|933.3|927|926|907
1589871600000|2020-05-19 07:00:00|933.3|932.3|928.4|927.4|933.4|932.4|928.4|927.4|1197
1589875200000|2020-05-19 08:00:00|928.8|927.8|929.7|928.7|929.8|928.8|926.5|925.5|2871
1589878800000|2020-05-19 09:00:00|929.5|928.5|927.4|926.4|929.9|928.9|926.7|925.7|1849
1589882400000|2020-05-19 10:00:00|927.5|926.5|927.3|926.3|927.8|926.8|925.1|924.1|1967
1589886000000|2020-05-19 11:00:00|927.4|926.4|928.7|927.7|930.3|929.3|927|926|1528
1589889600000|2020-05-19 12:00:00|928.8|927.8|929.9|928.9|930.3|929.3|927.7|926.7|1664
1589893200000|2020-05-19 13:00:00|930.1|929.1|930.7|930.2|931.1|930.4|927.3|926.8|14250
1589896800000|2020-05-19 14:00:00|930.8|930.3|933.1|932.6|934|933.5|929|928.5|16026
1589900400000|2020-05-19 15:00:00|933|932.5|933.6|933.1|934.8|934.3|931.7|931.2|8370
1589904000000|2020-05-19 16:00:00|933.7|933.2|932.7|932.2|934.1|933.6|931.9|931.4|3959
1589907600000|2020-05-19 17:00:00|932.8|932.3|932.6|932.1|933.3|932.8|932|931.5|4798
1589911200000|2020-05-19 18:00:00|932.5|932|928.9|928.4|933.8|933.3|928.4|927.9|5534
1589914800000|2020-05-19 19:00:00|929|928.5|923.8|923.3|932.7|932.2|923.8|923.3|17242
1589918400000|2020-05-19 20:00:00|924|923|924|923|925.1|924.1|923|922|1818
1589922000000|2020-05-19 21:00:00|923.4|922.4|925.1|924.1|925.1|924.1|923.4|922.4|5
1589925600000|2020-05-19 22:00:00|925.5|923.5|926.8|924.8|926.9|924.9|923.7|921.7|0
1589929200000|2020-05-19 23:00:00|926.7|924.7|928.1|926.1|928.7|926.7|926.7|924.7|0
1589932800000|2020-05-20 00:00:00|928.2|926.2|928.3|927.3|928.5|927.5|925|924|187
1589936400000|2020-05-20 01:00:00|928|927|932.6|931.6|933.4|932.4|928|927|213
1589940000000|2020-05-20 02:00:00|932.4|931.4|928.8|927.8|932.4|931.4|928.8|927.8|79
1589943600000|2020-05-20 03:00:00|929.1|928.1|930.1|929.1|930.1|929.1|927.9|926.9|26
1589947200000|2020-05-20 04:00:00|930.3|929.3|931.3|930.3|931.4|930.4|929.8|928.8|18
1589950800000|2020-05-20 05:00:00|929.8|928.8|928.9|927.9|930.3|929.3|928.6|927.6|68
1589954400000|2020-05-20 06:00:00|929|928|928.5|927.5|929.7|928.7|927.2|926.2|647
1589958000000|2020-05-20 07:00:00|928.7|927.7|929.9|928.9|931.2|930.2|928.4|927.4|2742
1589961600000|2020-05-20 08:00:00|930|929|934.6|933.6|935.4|934.4|930|929|1799
1589965200000|2020-05-20 09:00:00|934.5|933.5|938.2|937.2|938.4|937.4|934|933|1251
1589968800000|2020-05-20 10:00:00|938|937|939.5|938.5|939.8|938.8|937.7|936.7|1611
1589972400000|2020-05-20 11:00:00|939.4|938.4|939.9|938.9|940.5|939.5|938.2|937.2|654
1589976000000|2020-05-20 12:00:00|940|939|939.5|938.5|940.9|939.9|938.8|937.8|1005
1589979600000|2020-05-20 13:00:00|939.4|938.4|938.6|938.1|939.8|938.9|936.9|936.4|14437
1589983200000|2020-05-20 14:00:00|938.7|938.2|940.5|940|941.3|940.8|938.3|937.8|13596
1589986800000|2020-05-20 15:00:00|940.6|940.1|940.5|940|943.4|942.9|939.9|939.4|9763
1589990400000|2020-05-20 16:00:00|940.6|940.1|934.9|934.4|940.9|940.4|932|931.5|9333
1589994000000|2020-05-20 17:00:00|935|934.5|934.1|933.6|935.4|934.9|931.3|930.8|7304
1589997600000|2020-05-20 18:00:00|934.2|933.7|935.9|935.4|936.4|935.9|933.8|933.3|6487
1590001200000|2020-05-20 19:00:00|936|935.5|935.4|934.9|936.6|936.1|934.4|933.9|18145
1590004800000|2020-05-20 20:00:00|935.5|935|937.7|936.7|938.4|937.4|935.3|934.3|1210
1590008400000|2020-05-20 21:00:00|937.9|936.9|939.8|938.8|939.8|938.8|935.4|934.4|3
1590012000000|2020-05-20 22:00:00|940.3|938.3|938.7|936.7|940.8|938.8|938.6|936.6|0
1590015600000|2020-05-20 23:00:00|938.8|936.8|938.5|936.5|939.1|937.1|937.9|935.9|0
1590019200000|2020-05-21 00:00:00|938.3|936.3|934.7|933.7|938.3|936.3|932.8|931.8|168
1590022800000|2020-05-21 01:00:00|934.6|933.6|931.6|930.6|936.1|935.1|931.6|930.6|430
1590026400000|2020-05-21 02:00:00|932|931|932.9|931.9|932.9|931.9|928.1|927.1|187
1590030000000|2020-05-21 03:00:00|933|932|932.1|931.1|933.5|932.5|931.8|930.8|126
1590033600000|2020-05-21 04:00:00|932.2|931.2|933|932|933.2|932.2|931.3|930.3|91
1590037200000|2020-05-21 05:00:00|932.6|931.6|931.4|930.4|933.5|932.5|931|930|128
1590040800000|2020-05-21 06:00:00|930.8|929.8|930.6|929.6|931.5|930.5|928.2|927.2|621
1590044400000|2020-05-21 07:00:00|930.7|929.7|930.9|929.9|932.8|931.8|929.4|928.4|1339
1590048000000|2020-05-21 08:00:00|931.1|930.1|931|930|931.9|930.9|928.7|927.7|1967
1590051600000|2020-05-21 09:00:00|931.2|930.2|927.7|926.7|931.6|930.6|927.5|926.5|1290
1590055200000|2020-05-21 10:00:00|927.4|926.4|927.1|926.1|927.8|926.8|926.1|925.1|1565
1590058800000|2020-05-21 11:00:00|927.6|926.6|925.8|924.8|929.2|928.2|925.6|924.6|1826
1590062400000|2020-05-21 12:00:00|925.9|924.9|929.2|928.2|931.2|930.2|924.5|923.5|2510
1590066000000|2020-05-21 13:00:00|929.1|928.1|931.1|930.6|933.5|933|927.8|927.3|12869
1590069600000|2020-05-21 14:00:00|931.2|930.7|926.6|926.1|932.4|931.9|925|924.5|9956
1590073200000|2020-05-21 15:00:00|926.5|926|924.2|923.7|926.5|926|921.3|920.8|9363
1590076800000|2020-05-21 16:00:00|924.3|923.8|924|923.5|926.4|925.9|923.1|922.6|6351
1590080400000|2020-05-21 17:00:00|924.1|923.6|925.2|924.7|927.9|927.4|923.7|923.2|8335
1590084000000|2020-05-21 18:00:00|925.1|924.6|924.6|924.1|927.4|926.9|923.4|922.9|4235
1590087600000|2020-05-21 19:00:00|924.5|924|925.6|925.1|927.6|927.1|924.5|924|12523
1590091200000|2020-05-21 20:00:00|925.8|924.8|925.1|924.1|927|926|924.5|923.5|771
1590094800000|2020-05-21 21:00:00|926.8|925.8|927.9|926.9|927.9|926.9|926.8|925.8|15
1590098400000|2020-05-21 22:00:00|928.4|926.4|930.5|928.5|931|929|927.3|925.3|0
1590102000000|2020-05-21 23:00:00|930.8|928.8|932.1|930.1|932.3|930.3|930.5|928.5|0
1590105600000|2020-05-22 00:00:00|932.2|930.2|926.5|925.5|932.2|930.2|926.5|925.5|146
1590109200000|2020-05-22 01:00:00|926.3|925.3|918|917|927.1|926.1|917.4|916.4|977
1590112800000|2020-05-22 02:00:00|918.1|917.1|913.7|912.7|918.1|917.1|912.9|911.9|446
1590116400000|2020-05-22 03:00:00|913.6|912.6|909.7|908.7|914.1|913.1|908.9|907.9|216
1590120000000|2020-05-22 04:00:00|910.7|909.7|909.3|908.3|912|911|908.9|907.9|130
1590123600000|2020-05-22 05:00:00|908.8|907.8|907.7|906.7|909|908|903.8|902.8|796
1590127200000|2020-05-22 06:00:00|907.4|906.4|907|906|909.7|908.7|905.5|904.5|1737
1590130800000|2020-05-22 07:00:00|906.9|905.9|903.5|902.5|908.1|907.1|903.3|902.3|3909
1590134400000|2020-05-22 08:00:00|903.4|902.4|907.8|906.8|907.8|906.8|903.4|902.4|2719
1590138000000|2020-05-22 09:00:00|907.7|906.7|907.5|906.5|909.4|908.4|907.1|906.1|1482
1590141600000|2020-05-22 10:00:00|907.4|906.4|909.5|908.5|910.1|909.1|907.4|906.4|1946
1590145200000|2020-05-22 11:00:00|909.6|908.6|914.9|913.9|914.9|913.9|909.5|908.5|2312
1590148800000|2020-05-22 12:00:00|915.4|914.4|911.2|910.2|915.9|914.9|911.1|910.1|2627
1590152400000|2020-05-22 13:00:00|911.3|910.3|907.1|906.6|913|912|903.7|903.2|15217
1590156000000|2020-05-22 14:00:00|907|906.5|906.3|905.8|909.2|908.7|904|903.5|12085
1590159600000|2020-05-22 15:00:00|906.2|905.7|908.6|908.1|909.2|908.7|905.9|905.4|10835
1590163200000|2020-05-22 16:00:00|908.5|908|907.4|906.9|909.1|908.6|906.5|906|6585
1590166800000|2020-05-22 17:00:00|907.3|906.8|906.9|906.4|908.6|908.1|905.9|905.4|4540
1590170400000|2020-05-22 18:00:00|906.8|906.3|905.9|905.4|907.9|907.4|905.5|905|3396
1590174000000|2020-05-22 19:00:00|905.8|905.3|906.4|905.9|907.2|906.7|904.5|904|15021
1590177600000|2020-05-22 20:00:00|906.6|905.6|909.2|907.2|909.2|908.1|906.1|905.1|1950
1590357600000|2020-05-24 22:00:00|908.3|906.3|909.5|908.5|910.4|908.5|906.8|905.5|28
1590361200000|2020-05-24 23:00:00|908.2|907.2|911|910|911|910|907.8|906.8|20
1590364800000|2020-05-25 00:00:00|909.9|908.9|910.5|909.5|912|911|909.9|908.9|125
1590368400000|2020-05-25 01:00:00|910.3|909.3|907.7|906.7|911|910|901.4|900.4|726
1590372000000|2020-05-25 02:00:00|908.6|907.6|906.2|905.2|909.6|908.6|905|904|182
1590375600000|2020-05-25 03:00:00|908|907|907.7|906.7|908.7|907.7|907.2|906.2|47
1590379200000|2020-05-25 04:00:00|907.5|906.5|909|908|909.8|908.8|907.5|906.5|136
1590382800000|2020-05-25 05:00:00|909.9|908.9|910.3|909.3|911.2|910.2|909|908|117
1590386400000|2020-05-25 06:00:00|911|910|914.5|913.5|914.5|913.5|911|910|621
1590390000000|2020-05-25 07:00:00|914.6|913.6|913.6|912.6|914.6|913.6|911.4|910.4|1331
1590393600000|2020-05-25 08:00:00|913.7|912.7|918|917|918.6|917.6|912.7|911.7|1156
1590397200000|2020-05-25 09:00:00|918.1|917.1|918.8|917.8|918.9|917.9|916.6|915.6|1410
1590400800000|2020-05-25 10:00:00|918.7|917.7|918.6|917.6|919|918|916.5|915.5|614
1590404400000|2020-05-25 11:00:00|918.4|917.4|918.2|917.2|919|918|917.9|916.9|904
1590408000000|2020-05-25 12:00:00|918.1|917.1|919.7|918.7|919.9|918.9|917.9|916.9|798
1590411600000|2020-05-25 13:00:00|919.9|918.9|919.5|919|920.9|920.3|918.9|918.2|1422
1590415200000|2020-05-25 14:00:00|919.4|918.9|921|920.5|921.1|920.6|919|918.5|1768
1590418800000|2020-05-25 15:00:00|921.1|920.6|921.4|920.9|922.6|922.1|920.5|920|2396
1590422400000|2020-05-25 16:00:00|921.3|920.8|922.5|922|922.5|922|919.2|918.7|1141
1590436800000|2020-05-25 20:00:00|922.7|921.7|922.7|921.7|922.7|921.7|922.7|921.7|0
1590444000000|2020-05-25 22:00:00|923.2|921.2|921.8|919.8|923.2|921.2|921.2|919.2|0
1590447600000|2020-05-25 23:00:00|921.9|919.9|921.1|919.1|921.9|919.9|920.7|918.7|0
1590451200000|2020-05-26 00:00:00|922.8|921.8|922.1|921.1|922.8|921.8|918.8|917.8|211
1590454800000|2020-05-26 01:00:00|922.6|921.6|928.2|927.2|929.6|928.6|922|921|403
1590458400000|2020-05-26 02:00:00|928.4|927.4|928.4|927.4|929.2|928.2|927|926|187
1590462000000|2020-05-26 03:00:00|928.3|927.3|930.5|929.5|930.9|929.9|927.7|926.7|159
1590465600000|2020-05-26 04:00:00|931|930|932|931|933.6|932.6|930.1|929.1|297
1590469200000|2020-05-26 05:00:00|931.6|930.6|931.4|930.4|932.2|931.2|929.6|928.6|267
1590472800000|2020-05-26 06:00:00|931.3|930.3|933|932|934|933|930.6|929.6|730
1590476400000|2020-05-26 07:00:00|932.9|931.9|931.2|930.2|933.2|932.2|930.8|929.8|1817
1590480000000|2020-05-26 08:00:00|931.3|930.3|932.7|931.7|932.8|931.8|930.6|929.6|1502
1590483600000|2020-05-26 09:00:00|932.6|931.6|932.3|931.3|933.9|932.9|931.8|930.8|1039
1590487200000|2020-05-26 10:00:00|932.6|931.6|932.2|931.2|932.9|931.9|931|930|1336
1590490800000|2020-05-26 11:00:00|932.1|931.1|931.6|930.6|932.5|931.5|930.5|929.5|984
1590494400000|2020-05-26 12:00:00|931.5|930.5|934.2|933.2|934.2|933.2|930.6|929.6|2909
1590498000000|2020-05-26 13:00:00|934.1|933.1|936.9|936.4|938.8|938.3|934.1|933.1|22425
1590501600000|2020-05-26 14:00:00|937|936.5|937.8|937.3|938.2|937.7|934.9|934.4|14513
1590505200000|2020-05-26 15:00:00|937.7|937.2|932.6|932.1|938.5|938|932.1|931.6|13162
1590508800000|2020-05-26 16:00:00|932.7|932.2|934.1|933.6|934.7|934.2|931.6|931.1|6002
1590512400000|2020-05-26 17:00:00|934.2|933.7|933.8|933.3|935.4|934.9|933.7|933.2|3802
1590516000000|2020-05-26 18:00:00|933.9|933.4|933.4|932.9|934.6|934.1|932.2|931.7|7949
1590519600000|2020-05-26 19:00:00|933.5|933|927|926.5|933.9|933.4|925.4|924.9|25980
1590523200000|2020-05-26 20:00:00|927.2|926.2|928.7|927.7|928.9|927.9|926.8|925.8|1477
1590526800000|2020-05-26 21:00:00|933.2|932.2|930.6|929.6|933.2|932.2|930.6|929.6|4
1590530400000|2020-05-26 22:00:00|932.2|930.2|931.6|929.6|932.4|930.4|930.2|928.2|0
1590534000000|2020-05-26 23:00:00|931.7|929.7|930.8|928.8|931.8|929.8|930.1|928.1|0
1590537600000|2020-05-27 00:00:00|928.3|927.3|930.4|929.4|930.4|929.4|926.1|925.1|267
1590541200000|2020-05-27 01:00:00|930|929|931.6|930.6|936|935|929.9|928.9|741
1590544800000|2020-05-27 02:00:00|930.7|929.7|929.6|928.6|931.2|930.2|925.2|924.2|473
1590548400000|2020-05-27 03:00:00|930|929|930.2|929.2|931.7|930.7|929.4|928.4|210
1590552000000|2020-05-27 04:00:00|929.3|928.3|929.9|928.9|930.5|929.5|928.7|927.7|372
1590555600000|2020-05-27 05:00:00|929.8|928.8|928.4|927.4|930.1|929.1|928.2|927.2|580
1590559200000|2020-05-27 06:00:00|928.3|927.3|928|927|929.8|928.8|927|926|864
1590562800000|2020-05-27 07:00:00|928.1|927.1|931.5|930.5|932.8|931.8|927.3|926.3|5321
1590566400000|2020-05-27 08:00:00|931.7|930.7|933.7|932.7|934.3|933.3|931.6|930.6|3001
1590570000000|2020-05-27 09:00:00|933.6|932.6|937.9|936.9|938.4|937.4|932.5|931.5|2269
1590573600000|2020-05-27 10:00:00|938|937|936.3|935.3|938.3|937.3|935.5|934.5|2764
1590577200000|2020-05-27 11:00:00|936.4|935.4|934.2|933.2|937.2|936.2|933.9|932.9|1709
1590580800000|2020-05-27 12:00:00|934.1|933.1|929.9|928.9|934.7|933.7|929.9|928.9|4774
1590584400000|2020-05-27 13:00:00|929.8|928.8|925|924.5|932.5|931.5|923.9|923.4|15336
1590588000000|2020-05-27 14:00:00|925.1|924.6|921.3|920.8|927.8|927.3|918.6|918.1|14125
1590591600000|2020-05-27 15:00:00|921.1|920.6|924.3|923.8|926.5|926|919.8|919.3|15542
1590595200000|2020-05-27 16:00:00|924.4|923.9|923.9|923.4|926.7|926.2|923.7|923.2|6869
1590598800000|2020-05-27 17:00:00|922.6|922.1|926.3|925.8|926.5|926|921.3|920.8|8508
1590602400000|2020-05-27 18:00:00|926.2|925.7|929.3|928.8|929.4|928.9|926.2|925.7|8253
1590606000000|2020-05-27 19:00:00|929.2|928.7|929.4|928.9|930.2|929.7|927.7|927.2|17396
1590609600000|2020-05-27 20:00:00|929.6|928.6|929.5|928.5|930.6|929.6|929|928|1123
1590613200000|2020-05-27 21:00:00|929.3|928.3|931.2|930.2|933.7|932.7|929.3|928.3|5
1590616800000|2020-05-27 22:00:00|931.6|929.6|932.4|930.4|933.1|931.1|930.5|928.5|0
1590620400000|2020-05-27 23:00:00|932.5|930.5|934|932|934.1|932.1|931.3|929.3|0
1590624000000|2020-05-28 00:00:00|933.9|931.9|934.9|933.9|936.1|935.1|929.5|928.5|115
1590627600000|2020-05-28 01:00:00|934.3|933.3|936.8|935.8|940.2|939.2|932.3|931.3|535
1590631200000|2020-05-28 02:00:00|936.9|935.9|934.5|933.5|938.4|937.4|934.2|933.2|345
1590634800000|2020-05-28 03:00:00|934.3|933.3|925.5|924.5|934.3|933.3|924.8|923.8|264
1590638400000|2020-05-28 04:00:00|925.6|924.6|926.2|925.2|927.6|926.6|922.8|921.8|147
1590642000000|2020-05-28 05:00:00|925.9|924.9|929.9|928.9|930.4|929.4|923.5|922.5|347
1590645600000|2020-05-28 06:00:00|930.2|929.2|931.3|930.3|935.2|934.2|928.9|927.9|1270
1590649200000|2020-05-28 07:00:00|931.6|930.6|930.2|929.2|931.7|930.7|927.6|926.6|2431
1590652800000|2020-05-28 08:00:00|930.4|929.4|929.6|928.6|932.1|931.1|928.5|927.5|3640
1590656400000|2020-05-28 09:00:00|929.5|928.5|927.4|926.4|931.6|930.6|926.9|925.9|2835
1590660000000|2020-05-28 10:00:00|927.5|926.5|928.4|927.4|928.7|927.7|926.7|925.7|1838
1590663600000|2020-05-28 11:00:00|928.5|927.5|929|928|930.4|929.4|928|927|2213
1590667200000|2020-05-28 12:00:00|929.1|928.1|930|929|930.8|929.8|927.6|926.6|2416
1590670800000|2020-05-28 13:00:00|929.9|928.9|929.6|929.1|933.9|932.9|928.1|927.6|18238
1590674400000|2020-05-28 14:00:00|929.5|929|932.2|931.7|932.3|931.8|928.2|927.7|12041
1590678000000|2020-05-28 15:00:00|932.3|931.8|931.8|931.3|933.5|933|929.8|929.3|14624
1590681600000|2020-05-28 16:00:00|931.9|931.4|935.6|935.1|935.7|935.2|931|930.5|5340
1590685200000|2020-05-28 17:00:00|935.7|935.2|934.7|934.2|936.7|936.2|934.2|933.7|6972
1590688800000|2020-05-28 18:00:00|934.8|934.3|932.7|932.2|934.9|934.4|931.5|931|7529
1590692400000|2020-05-28 19:00:00|932.6|932.1|923.4|922.9|933.8|933.3|922.6|922.1|18922
1590696000000|2020-05-28 20:00:00|923.6|922.6|924.7|923.7|926|925|923.6|922.6|1722
1590699600000|2020-05-28 21:00:00|925|924|924.7|923.7|925|924|922.9|921.9|5
1590703200000|2020-05-28 22:00:00|925.1|923.1|924.5|922.5|926.2|924.2|923.4|921.4|0
1590706800000|2020-05-28 23:00:00|924.4|922.4|922|920|925.4|923.4|921.8|919.8|0
1590710400000|2020-05-29 00:00:00|922.1|920.1|918.9|917.9|923.6|922.6|918.2|917.2|471
1590714000000|2020-05-29 01:00:00|918.7|917.7|925.3|924.3|926.7|925.7|912.9|911.9|1322
1590717600000|2020-05-29 02:00:00|925.4|924.4|929.7|928.7|929.7|928.7|925|924|376
1590721200000|2020-05-29 03:00:00|929.1|928.1|926.8|925.8|929.1|928.1|925.8|924.8|155
1590724800000|2020-05-29 04:00:00|927.1|926.1|929.2|928.2|929.2|928.2|926.3|925.3|201
1590728400000|2020-05-29 05:00:00|929.5|928.5|929.5|928.5|932.3|931.3|928.6|927.6|474
1590732000000|2020-05-29 06:00:00|929.2|928.2|927.9|926.9|931.1|930.1|924.4|923.4|1328
1590735600000|2020-05-29 07:00:00|928|927|928.5|927.5|930|929|926.1|925.1|4900
1590739200000|2020-05-29 08:00:00|928.4|927.4|929.8|928.8|930.4|929.4|926.3|925.3|4156
1590742800000|2020-05-29 09:00:00|929.9|928.9|930.7|929.7|931.2|930.2|929.1|928.1|1934
1590746400000|2020-05-29 10:00:00|930.8|929.8|932|931|932.9|931.9|930.4|929.4|2348
1590750000000|2020-05-29 11:00:00|932.1|931.1|933.5|932.5|934.2|933.2|931|930|2308
1590753600000|2020-05-29 12:00:00|933.4|932.4|932.3|931.3|936.2|935.2|931.6|930.6|4248
1590757200000|2020-05-29 13:00:00|932.2|931.2|927.3|926.8|932.4|931.4|926.2|925.7|19557
1590760800000|2020-05-29 14:00:00|927.4|926.9|926.8|926.3|928.8|928.3|925.6|925.1|18082
1590764400000|2020-05-29 15:00:00|927.1|926.6|927.7|927.2|928.4|927.9|925.4|924.9|14473
1590768000000|2020-05-29 16:00:00|927.8|927.3|928.8|928.3|930.8|930.3|923.3|922.8|11511
1590771600000|2020-05-29 17:00:00|928.9|928.4|926.1|925.6|929.3|928.8|924.5|924|9074
1590775200000|2020-05-29 18:00:00|926|925.5|934.5|934|934.5|934|923|922.5|18351
1590778800000|2020-05-29 19:00:00|934.6|934.1|937.6|937.1|940.5|940|934.6|934.1|53039
1590782400000|2020-05-29 20:00:00|937.7|937.2|940.7|938.7|941.9|940.9|937.5|936.5|4059
1590962400000|2020-05-31 22:00:00|929.2|928.2|930.9|929.9|933.3|932.3|929.2|928.2|15
1590966000000|2020-05-31 23:00:00|931.4|930.4|933.9|932.9|933.9|932.9|928.2|927.2|42
1590969600000|2020-06-01 00:00:00|934.2|933.2|942|941|942.4|941.4|934.1|933.1|329
1590973200000|2020-06-01 01:00:00|941.9|940.9|953.5|952.5|954.5|953.5|940.7|939.7|1377
1590976800000|2020-06-01 02:00:00|953.4|952.4|955|954|955.4|954.4|952.2|951.2|104
1590980400000|2020-06-01 03:00:00|955.6|954.6|954.7|953.7|955.6|954.6|953.5|952.5|330
1590984000000|2020-06-01 04:00:00|954.9|953.9|957.1|956.1|957.1|956.1|954.8|953.8|594
1590987600000|2020-06-01 05:00:00|956.7|955.7|958.5|957.5|958.6|957.6|955|954|584
1590991200000|2020-06-01 06:00:00|958.3|957.3|959.3|958.3|960.7|959.7|957.3|956.3|1167
1590994800000|2020-06-01 07:00:00|959.5|958.5|957.3|956.3|959.8|958.8|956.6|955.6|3295
1590998400000|2020-06-01 08:00:00|957.4|956.4|949.9|948.9|957.4|956.4|946.2|945.2|7116
1591002000000|2020-06-01 09:00:00|949.8|948.8|948|947|950.3|949.3|948|947|2289
1591005600000|2020-06-01 10:00:00|948.1|947.1|951.2|950.2|951.2|950.2|946.9|945.9|2120
1591009200000|2020-06-01 11:00:00|951.3|950.3|951.6|950.6|953|952|951.2|950.2|1544
1591012800000|2020-06-01 12:00:00|951.7|950.7|948|947|951.9|950.9|947.5|946.5|2904
1591016400000|2020-06-01 13:00:00|947.9|946.9|948.1|947.6|951.5|951|945.8|945|18336
1591020000000|2020-06-01 14:00:00|948.3|947.8|954.2|953.7|954.3|953.8|947.3|946.8|16771
1591023600000|2020-06-01 15:00:00|954.3|953.8|954.6|954.1|954.8|954.3|951.7|951.2|9530
1591027200000|2020-06-01 16:00:00|954.5|954|956.8|956.3|957.1|956.6|953.8|953.3|6739
1591030800000|2020-06-01 17:00:00|956.9|956.4|958.1|957.6|958.5|958|956.7|956.2|6507
1591034400000|2020-06-01 18:00:00|958.2|957.7|959.1|958.6|959.1|958.6|957.1|956.6|5344
1591038000000|2020-06-01 19:00:00|959.2|958.7|960|959.5|960.9|960.4|957.7|957.2|15210
1591041600000|2020-06-01 20:00:00|960.1|959.6|961.7|960.7|961.8|960.8|959.9|958.9|1411
1591045200000|2020-06-01 21:00:00|960.9|959.9|961.3|960.3|962.3|961.3|957.5|956.5|18
1591048800000|2020-06-01 22:00:00|961.7|959.7|959.4|957.4|962.5|960.5|958.5|956.5|0
1591052400000|2020-06-01 23:00:00|959.3|957.3|957.2|955.2|959.4|957.4|956.1|954.1|0
1591056000000|2020-06-02 00:00:00|958.2|957.2|961|960|962|961|956.1|955.1|165
1591059600000|2020-06-02 01:00:00|961.7|960.7|960.5|959.5|964.1|963.1|959.8|958.8|192
1591063200000|2020-06-02 02:00:00|960.7|959.7|960.3|959.3|963.4|962.4|959.9|958.9|116
1591066800000|2020-06-02 03:00:00|960.9|959.9|961.6|960.6|961.6|960.6|960.5|959.5|134
1591070400000|2020-06-02 04:00:00|960.9|959.9|960.4|959.4|961.9|960.9|960.4|959.4|129
1591074000000|2020-06-02 05:00:00|960.5|959.5|963|962|963.1|962.1|960.4|959.4|494
1591077600000|2020-06-02 06:00:00|962.9|961.9|962|961|963.9|962.9|961.2|960.2|1049
1591081200000|2020-06-02 07:00:00|962.1|961.1|963.2|962.2|964.4|963.4|960.7|959.7|2700
1591084800000|2020-06-02 08:00:00|963.3|962.3|970|969|970.2|969.2|962.8|961.8|6012
1591088400000|2020-06-02 09:00:00|970.1|969.1|972.3|971.3|973|972|969.3|968.3|5006
1591092000000|2020-06-02 10:00:00|972.2|971.2|971.4|970.4|972.9|971.9|971.1|970.1|1781
1591095600000|2020-06-02 11:00:00|971.3|970.3|969.9|968.9|971.5|970.5|969.4|968.4|1584
1591099200000|2020-06-02 12:00:00|970|969|971.4|970.4|972.2|971.2|969.3|968.3|4756
1591102800000|2020-06-02 13:00:00|971.5|970.5|976.5|976|976.6|976.1|969.5|969|19078
1591106400000|2020-06-02 14:00:00|976.6|976.1|981.3|980.8|984.6|984.1|976.5|976|32592
1591110000000|2020-06-02 15:00:00|981.2|980.7|976.2|975.7|982|981.5|975.7|975.2|17405
1591113600000|2020-06-02 16:00:00|976.1|975.6|978.2|977.7|979|978.5|976|975.5|3775
1591117200000|2020-06-02 17:00:00|978.3|977.8|980.2|979.7|980.3|979.8|978.1|977.6|4306
1591120800000|2020-06-02 18:00:00|980.3|979.8|980|979.5|981.2|980.7|977.8|977.3|9103
1591124400000|2020-06-02 19:00:00|980.1|979.6|982.9|982.4|983.2|982.7|978.5|978|18029
1591128000000|2020-06-02 20:00:00|983.1|982.1|983.1|982.1|983.2|982.2|981.9|980.9|1275
1591131600000|2020-06-02 21:00:00|983.4|982.4|985.1|984.1|986.1|985.1|983.4|982.4|92
1591135200000|2020-06-02 22:00:00|985.6|983.6|985|983|986.1|984.1|984.5|982.5|0
1591138800000|2020-06-02 23:00:00|985.1|983.1|988.3|986.3|988.7|986.7|985|983|0
1591142400000|2020-06-03 00:00:00|988.4|986.4|989.2|988.2|989.8|988.8|985.5|984.5|235
1591146000000|2020-06-03 01:00:00|989.9|988.9|986.4|985.4|993.1|992.1|986.2|985.2|462
1591149600000|2020-06-03 02:00:00|986.7|985.7|985.8|984.8|987.6|986.6|984.7|983.7|51
1591153200000|2020-06-03 03:00:00|986.4|985.4|987.3|986.3|987.9|986.9|986.4|985.4|33
1591156800000|2020-06-03 04:00:00|987.7|986.7|988.8|987.8|989.2|988.2|987.5|986.5|21
1591160400000|2020-06-03 05:00:00|989|988|990.1|989.1|990.6|989.6|987.3|986.3|133
1591164000000|2020-06-03 06:00:00|990.5|989.5|988.4|987.4|991.7|990.7|988.4|987.4|592
1591167600000|2020-06-03 07:00:00|988.2|987.2|989.4|988.4|990.1|989.1|987.8|986.8|2779
1591171200000|2020-06-03 08:00:00|989.3|988.3|990.8|989.8|990.9|989.9|988|987|3226
1591174800000|2020-06-03 09:00:00|990.9|989.9|993.8|992.8|994.4|993.4|990.5|989.5|3594
1591178400000|2020-06-03 10:00:00|993.9|992.9|989.6|988.6|994|993|989.6|988.6|3330
1591182000000|2020-06-03 11:00:00|989.7|988.7|990.5|989.5|991.6|990.6|988.8|987.8|1689
1591185600000|2020-06-03 12:00:00|990.7|989.7|994.3|993.3|994.9|993.9|990.4|989.4|3011
1591189200000|2020-06-03 13:00:00|994.1|993.1|998.9|998.4|999.7|999.2|993.9|992.9|20745
1591192800000|2020-06-03 14:00:00|999|998.5|1003.8|1003.3|1004.9|1004.4|998.8|998.3|22561
1591196400000|2020-06-03 15:00:00|1003.9|1003.4|1004.4|1003.9|1006.4|1005.9|1003.5|1003|19351
1591200000000|2020-06-03 16:00:00|1004.3|1003.8|1002.5|1002|1005.1|1004.6|1002.4|1001.9|10945
1591203600000|2020-06-03 17:00:00|1002.6|1002.1|1003.3|1002.8|1003.7|1003.2|1001.6|1001.1|6960
1591207200000|2020-06-03 18:00:00|1003.4|1002.9|1005.2|1004.7|1005.8|1005.3|1003.1|1002.6|9091
1591210800000|2020-06-03 19:00:00|1005.1|1004.6|1005.2|1004.7|1007.7|1007.2|1004.3|1003.8|24814
1591214400000|2020-06-03 20:00:00|1005.4|1004.4|1003.9|1002.9|1005.5|1004.5|1001.9|1000.9|1851
1591218000000|2020-06-03 21:00:00|1003.8|1002.8|1006.9|1005.9|1006.9|1005.9|1003.8|1002.8|9
1591221600000|2020-06-03 22:00:00|1007.4|1005.4|1007|1005|1007.6|1005.6|1005.3|1003.3|0
1591225200000|2020-06-03 23:00:00|1007.1|1005.1|1008.9|1006.9|1010.2|1008.2|1007|1005|0
1591228800000|2020-06-04 00:00:00|1009|1007|1002.6|1001.6|1009.3|1007.3|1001.2|1000.2|831
1591232400000|2020-06-04 01:00:00|1002.5|1001.5|997.7|996.7|1004.1|1003.1|997.5|996.5|523
1591236000000|2020-06-04 02:00:00|997.5|996.5|991.8|990.8|997.5|996.5|991.7|990.7|740
1591239600000|2020-06-04 03:00:00|991.5|990.5|994.6|993.6|995.1|994.1|991.2|990.2|227
1591243200000|2020-06-04 04:00:00|994.7|993.7|994.6|993.6|994.9|993.9|992.9|991.9|137
1591246800000|2020-06-04 05:00:00|994.9|993.9|995|994|997|996|994.6|993.6|405
1591250400000|2020-06-04 06:00:00|995.3|994.3|991.2|990.2|996.2|995.2|990.2|989.2|1078
1591254000000|2020-06-04 07:00:00|991.1|990.1|992.8|991.8|992.8|991.8|989.2|988.2|2674
1591257600000|2020-06-04 08:00:00|992.9|991.9|993|992|994.8|993.8|992.6|991.6|2442
1591261200000|2020-06-04 09:00:00|993.1|992.1|990.7|989.7|993.7|992.7|990.3|989.3|3114
1591264800000|2020-06-04 10:00:00|990.5|989.5|992|991|992.6|991.6|990.3|989.3|1307
1591268400000|2020-06-04 11:00:00|992.1|991.1|997.9|996.9|998.4|997.4|991.4|990.4|4074
1591272000000|2020-06-04 12:00:00|997.7|996.7|991.9|990.9|998.8|997.8|989.1|988.1|4629
1591275600000|2020-06-04 13:00:00|992|991|991.7|991.2|994.8|994.3|990|989.5|18784
1591279200000|2020-06-04 14:00:00|991.8|991.3|998.6|998.1|999.3|998.8|990|989.5|21140
1591282800000|2020-06-04 15:00:00|998.5|998|993.6|993.1|998.7|998.2|991.7|991.2|11761
1591286400000|2020-06-04 16:00:00|993.5|993|990.9|990.4|995.1|994.6|990.8|990.3|7634
1591290000000|2020-06-04 17:00:00|991|990.5|992.7|992.2|993.4|992.9|990.5|990|5089
1591293600000|2020-06-04 18:00:00|992.8|992.3|989|988.5|994.1|993.6|989|988.5|8454
1591297200000|2020-06-04 19:00:00|989.1|988.6|991.7|991.2|991.9|991.4|987|986.5|16373
1591300800000|2020-06-04 20:00:00|991.9|990.9|993.7|992.7|994.5|993.5|991.3|990.3|725
1591304400000|2020-06-04 21:00:00|993.8|992.8|991.6|990.6|996.3|995.3|991.6|990.6|9
1591308000000|2020-06-04 22:00:00|993.9|991.9|993.9|991.9|995.5|993.5|993.6|991.6|0
1591311600000|2020-06-04 23:00:00|994|992|992.3|990.3|994.6|992.6|992.2|990.2|0
1591315200000|2020-06-05 00:00:00|991.8|990.8|992.7|991.7|993.6|992.6|989.8|988.8|158
1591318800000|2020-06-05 01:00:00|993.4|992.4|993.2|992.2|998.1|997.1|991.5|990.5|326
1591322400000|2020-06-05 02:00:00|992.7|991.7|994.3|993.3|995.7|994.7|992.1|991.1|80
1591326000000|2020-06-05 03:00:00|994.9|993.9|996.5|995.5|997|996|994.9|993.9|128
1591329600000|2020-06-05 04:00:00|996.7|995.7|998.1|997.1|999|998|996.5|995.5|23
1591333200000|2020-06-05 05:00:00|997.9|996.9|1001.7|1000.7|1002.6|1001.6|997.8|996.8|180
1591336800000|2020-06-05 06:00:00|1002.5|1001.5|1004|1003|1004.5|1003.5|1002|1001|784
1591340400000|2020-06-05 07:00:00|1003.8|1002.8|1009.8|1008.8|1009.9|1008.9|1003.2|1002.2|4224
1591344000000|2020-06-05 08:00:00|1009.7|1008.7|1007.8|1006.8|1011|1010|1007|1006|5696
1591347600000|2020-06-05 09:00:00|1007.9|1006.9|1007.9|1006.9|1009|1008|1005.1|1004.1|1675
1591351200000|2020-06-05 10:00:00|1007.7|1006.7|1006.3|1005.3|1007.7|1006.7|1005|1004|1462
1591354800000|2020-06-05 11:00:00|1006.4|1005.4|1006.6|1005.6|1008.4|1007.4|1006|1005|1819
1591358400000|2020-06-05 12:00:00|1006.7|1005.7|1015|1014|1015|1014|1006.5|1005.5|9896
1591362000000|2020-06-05 13:00:00|1014.9|1013.9|1016.4|1015.9|1020.7|1020.2|1014.6|1013.6|21495
1591365600000|2020-06-05 14:00:00|1016.5|1016|1020.2|1019.7|1020.3|1019.8|1015.3|1014.8|14670
1591369200000|2020-06-05 15:00:00|1020.3|1019.8|1021.6|1021.1|1023.7|1023.2|1019.6|1019.1|11722
1591372800000|2020-06-05 16:00:00|1021.7|1021.2|1022.7|1022.2|1023.8|1023.3|1021|1020.5|8465
1591376400000|2020-06-05 17:00:00|1022.6|1022.1|1019|1018.5|1022.9|1022.4|1018.9|1018.4|4424
1591380000000|2020-06-05 18:00:00|1019.1|1018.6|1017.9|1017.4|1020.3|1019.8|1015.8|1015.3|7153
1591383600000|2020-06-05 19:00:00|1017.8|1017.3|1016.8|1016.3|1018.5|1018|1015.9|1015.4|17786
1591387200000|2020-06-05 20:00:00|1017|1016|1017.1|1015.1|1017.9|1016.9|1016.1|1015.1|1540
1591567200000|2020-06-07 22:00:00|1020.9|1018.9|1029.2|1028.2|1029.4|1028.4|1020.6|1018.6|134
1591570800000|2020-06-07 23:00:00|1029.9|1028.9|1030.8|1029.8|1034.3|1033.3|1028.7|1027.7|189
1591574400000|2020-06-08 00:00:00|1030.3|1029.3|1019.4|1018.4|1030.5|1029.5|1018.5|1017.5|1258
1591578000000|2020-06-08 01:00:00|1019.1|1018.1|1012.4|1011.4|1019.8|1018.8|1011.4|1010.4|760
1591581600000|2020-06-08 02:00:00|1012.3|1011.3|1013.3|1012.3|1014.7|1013.7|1011.5|1010.5|167
1591585200000|2020-06-08 03:00:00|1012.7|1011.7|1011.6|1010.6|1015.1|1014.1|1011.1|1010.1|200
1591588800000|2020-06-08 04:00:00|1011.7|1010.7|1012.4|1011.4|1012.4|1011.4|1011.2|1010.2|168
1591592400000|2020-06-08 05:00:00|1012.3|1011.3|1012.1|1011.1|1012.5|1011.5|1009.2|1008.2|349
1591596000000|2020-06-08 06:00:00|1012.3|1011.3|1010.9|1009.9|1012.6|1011.6|1009.4|1008.4|787
1591599600000|2020-06-08 07:00:00|1010.8|1009.8|1008.8|1007.8|1011.3|1010.3|1008.1|1007.1|1358
1591603200000|2020-06-08 08:00:00|1008.7|1007.7|1015|1014|1015.4|1014.4|1008.6|1007.6|2790
1591606800000|2020-06-08 09:00:00|1015.1|1014.1|1014.3|1013.3|1016.5|1015.5|1013.9|1012.9|2082
1591610400000|2020-06-08 10:00:00|1014.2|1013.2|1013.7|1012.7|1015|1014|1013.3|1012.3|2156
1591614000000|2020-06-08 11:00:00|1013.8|1012.8|1014.5|1013.5|1015.1|1014.1|1013.3|1012.3|2330
1591617600000|2020-06-08 12:00:00|1014.4|1013.4|1015.2|1014.2|1016.5|1015.5|1014|1013|3999
1591621200000|2020-06-08 13:00:00|1015|1014|1014.3|1013.8|1017.6|1017.1|1013.1|1012.6|15801
1591624800000|2020-06-08 14:00:00|1014.4|1013.9|1012.6|1012.1|1014.6|1014.1|1008.8|1008.3|12394
1591628400000|2020-06-08 15:00:00|1012.7|1012.2|1012.4|1011.9|1014.6|1014.1|1011.5|1011|10977
1591632000000|2020-06-08 16:00:00|1012.5|1012|1014.1|1013.6|1014.3|1013.8|1011.8|1011.3|7014
1591635600000|2020-06-08 17:00:00|1014.2|1013.7|1016.5|1016|1016.8|1016.3|1013.7|1013.2|5764
1591639200000|2020-06-08 18:00:00|1016.4|1015.9|1019.2|1018.7|1019.2|1018.7|1016.3|1015.8|8636
1591642800000|2020-06-08 19:00:00|1019.1|1018.6|1024.4|1023.9|1024.9|1024.4|1018.9|1018.4|29013
1591646400000|2020-06-08 20:00:00|1024.6|1023.6|1022.8|1021.8|1024.6|1023.6|1021.9|1020.9|1903
1591650000000|2020-06-08 21:00:00|1022.3|1021.3|1026.2|1025.2|1027|1026|1022.3|1021.3|80
1591653600000|2020-06-08 22:00:00|1026.7|1024.7|1025.1|1023.1|1027.1|1025.1|1025|1023|0
1591657200000|2020-06-08 23:00:00|1025.2|1023.2|1025.3|1023.3|1026.2|1024.2|1024.9|1022.9|0
1591660800000|2020-06-09 00:00:00|1024.6|1023.6|1021.4|1020.4|1026.2|1025.2|1020.5|1019.5|416
1591664400000|2020-06-09 01:00:00|1021.3|1020.3|1023.4|1022.4|1023.4|1022.4|1016.7|1015.7|580
1591668000000|2020-06-09 02:00:00|1023.6|1022.6|1022|1021|1023.9|1022.9|1019.4|1018.4|307
1591671600000|2020-06-09 03:00:00|1021.9|1020.9|1021.8|1020.8|1022.8|1021.8|1021.2|1020.2|112
1591675200000|2020-06-09 04:00:00|1022|1021|1021.4|1020.4|1022.3|1021.3|1020.7|1019.7|62
1591678800000|2020-06-09 05:00:00|1021.2|1020.2|1025.3|1024.3|1025.8|1024.8|1021.2|1020.2|459
1591682400000|2020-06-09 06:00:00|1025.2|1024.2|1020.6|1019.6|1026.2|1025.2|1020.5|1019.5|1281
1591686000000|2020-06-09 07:00:00|1020.7|1019.7|1014.7|1013.7|1021.7|1020.7|1013.5|1012.5|4449
1591689600000|2020-06-09 08:00:00|1014.8|1013.8|1008.3|1007.3|1015.9|1014.9|1006.7|1005.7|7100
1591693200000|2020-06-09 09:00:00|1008.4|1007.4|1008.5|1007.5|1011|1010|1007.4|1006.4|2495
1591696800000|2020-06-09 10:00:00|1008.6|1007.6|1010.9|1009.9|1011.3|1010.3|1007.5|1006.5|1060
1591700400000|2020-06-09 11:00:00|1010.7|1009.7|1012|1011|1013.4|1012.4|1009.8|1008.8|2173
1591704000000|2020-06-09 12:00:00|1012.1|1011.1|1010|1009|1013.3|1012.3|1009.5|1008.5|3220
1591707600000|2020-06-09 13:00:00|1010.1|1009.1|1010.6|1010.1|1011.7|1011.2|1005.9|1005.4|16822
1591711200000|2020-06-09 14:00:00|1010.7|1010.2|1014.3|1013.8|1015.6|1015.1|1007.9|1007.4|23389
1591714800000|2020-06-09 15:00:00|1014.4|1013.9|1013.5|1013|1015.1|1014.6|1012.7|1012.2|14836
1591718400000|2020-06-09 16:00:00|1013.4|1012.9|1013.6|1013.1|1014.2|1013.7|1012.4|1011.9|5628
1591722000000|2020-06-09 17:00:00|1013.5|1013|1015.2|1014.7|1016.1|1015.6|1013.4|1012.9|7962
1591725600000|2020-06-09 18:00:00|1015.1|1014.6|1016.6|1016.1|1016.7|1016.2|1014.1|1013.6|9997
1591729200000|2020-06-09 19:00:00|1016.5|1016|1018.1|1017.6|1019.9|1019.4|1016|1015.5|30729
1591732800000|2020-06-09 20:00:00|1018.3|1017.3|1016.8|1015.8|1018.4|1017.4|1016.3|1015.3|1375
1591736400000|2020-06-09 21:00:00|1014.6|1013.6|1015.8|1014.8|1015.8|1014.8|1014.6|1013.6|24
1591740000000|2020-06-09 22:00:00|1016.2|1014.2|1017.7|1015.7|1018.2|1016.2|1015.9|1013.9|0
1591743600000|2020-06-09 23:00:00|1017.8|1015.8|1019.3|1017.3|1019.6|1017.6|1016.6|1014.6|0
1591747200000|2020-06-10 00:00:00|1017|1016|1018.5|1017.5|1020.7|1019.7|1017|1016|246
1591750800000|2020-06-10 01:00:00|1018.6|1017.6|1022.7|1021.7|1023.5|1022.5|1017|1016|426
1591754400000|2020-06-10 02:00:00|1022.6|1021.6|1022.1|1021.1|1025.3|1024.3|1019.7|1018.7|432
1591758000000|2020-06-10 03:00:00|1021.7|1020.7|1021.2|1020.2|1022.7|1021.7|1020.5|1019.5|173
1591761600000|2020-06-10 04:00:00|1021.1|1020.1|1021|1020|1021.5|1020.5|1019.8|1018.8|118
1591765200000|2020-06-10 05:00:00|1021.4|1020.4|1022.8|1021.8|1024.1|1023.1|1021.4|1020.4|299
1591768800000|2020-06-10 06:00:00|1022.5|1021.5|1020|1019|1024.1|1023.1|1020|1019|787
1591772400000|2020-06-10 07:00:00|1020.1|1019.1|1021.8|1020.8|1023.3|1022.3|1019.6|1018.6|1173
1591776000000|2020-06-10 08:00:00|1021.7|1020.7|1019.5|1018.5|1022.2|1021.2|1019.2|1018.2|1072
1591779600000|2020-06-10 09:00:00|1019.4|1018.4|1018.2|1017.2|1019.4|1018.4|1015.7|1014.7|2086
1591783200000|2020-06-10 10:00:00|1018|1017|1018.2|1017.2|1018.7|1017.7|1014.7|1013.7|1940
1591786800000|2020-06-10 11:00:00|1018.3|1017.3|1020.9|1019.9|1021.4|1020.4|1017.9|1016.9|2088
1591790400000|2020-06-10 12:00:00|1021|1020|1022.3|1021.3|1023.1|1022.1|1020.8|1019.8|3244
1591794000000|2020-06-10 13:00:00|1022.2|1021.2|1017.2|1016.7|1023.1|1022.1|1015.4|1014.9|16802
1591797600000|2020-06-10 14:00:00|1017.3|1016.8|1015.3|1014.8|1020|1019.5|1014.7|1014.2|31729
1591801200000|2020-06-10 15:00:00|1015.4|1014.9|1017.8|1017.3|1018.1|1017.6|1015|1014.5|10568
1591804800000|2020-06-10 16:00:00|1017.9|1017.4|1018.8|1018.3|1019.3|1018.8|1017|1016.5|9670
1591808400000|2020-06-10 17:00:00|1018.9|1018.4|1017.1|1016.6|1019.1|1018.6|1016.7|1016.2|7205
1591812000000|2020-06-10 18:00:00|1017|1016.5|1021|1020.5|1026.8|1026.3|1012.8|1012.3|34983
1591815600000|2020-06-10 19:00:00|1020.9|1020.4|1024.3|1023.8|1027.4|1026.9|1017|1016.5|35434
1591819200000|2020-06-10 20:00:00|1024.4|1023.9|1022.9|1021.9|1025|1024|1021.9|1020.9|1868
1591822800000|2020-06-10 21:00:00|1022.8|1021.8|1023.8|1022.8|1023.8|1022.8|1022.8|1021.8|4
1591826400000|2020-06-10 22:00:00|1024.2|1022.2|1018.2|1016.2|1025.9|1023.9|1018.2|1016.2|0
1591830000000|2020-06-10 23:00:00|1018.1|1016.1|1016.3|1014.3|1019.5|1017.5|1015.5|1013.5|0
1591833600000|2020-06-11 00:00:00|1016.4|1014.4|1019.2|1018.2|1020.7|1019.7|1014.4|1013.4|233
1591837200000|2020-06-11 01:00:00|1019.9|1018.9|1021.5|1020.5|1023|1022|1018.8|1017.8|335
1591840800000|2020-06-11 02:00:00|1020.5|1019.5|1019.9|1018.9|1021.6|1020.6|1019.1|1018.1|236
1591844400000|2020-06-11 03:00:00|1020|1019|1012.6|1011.6|1020.2|1019.2|1011.7|1010.7|580
1591848000000|2020-06-11 04:00:00|1012.3|1011.3|1011.3|1010.3|1013.4|1012.4|1009.5|1008.5|669
1591851600000|2020-06-11 05:00:00|1011.5|1010.5|1003.7|1002.7|1011.8|1010.8|1003.2|1002.2|2964
1591855200000|2020-06-11 06:00:00|1003.5|1002.5|1003.7|1002.7|1004.2|1003.2|1001|1000|2863
1591858800000|2020-06-11 07:00:00|1003.8|1002.8|997.8|996.8|1004.1|1003.1|997.8|996.8|6194
1591862400000|2020-06-11 08:00:00|997.7|996.7|998.1|997.1|1001.4|1000.4|996.6|995.6|4010
1591866000000|2020-06-11 09:00:00|997.9|996.9|1002.1|1001.1|1002.9|1001.9|997.5|996.5|2805
1591869600000|2020-06-11 10:00:00|1002.2|1001.2|998.6|997.6|1002.8|1001.8|998.2|997.2|2694
1591873200000|2020-06-11 11:00:00|998.7|997.7|994.8|993.8|999.3|998.3|994.3|993.3|5598
1591876800000|2020-06-11 12:00:00|994.7|993.7|990.5|989.5|995.3|994.3|989.1|988.1|8236
1591880400000|2020-06-11 13:00:00|990.4|989.4|995.7|995.2|996|995.5|988.9|987.9|22867
1591884000000|2020-06-11 14:00:00|995.9|995.4|990|989.5|996.8|996.3|989.3|988.8|27842
1591887600000|2020-06-11 15:00:00|989.8|989.3|986.5|986|992.3|991.8|984.5|984|22899
1591891200000|2020-06-11 16:00:00|986.3|985.8|977.9|977.4|987.1|986.6|976.2|975.7|20108
1591894800000|2020-06-11 17:00:00|977.8|977.3|979.3|978.8|982.4|981.9|977.2|976.7|21676
1591898400000|2020-06-11 18:00:00|979.2|978.7|972.8|972.3|979.3|978.8|971.4|970.9|17091
1591902000000|2020-06-11 19:00:00|972.7|972.2|970.9|970.4|975.4|974.9|970.3|969.8|31755
1591905600000|2020-06-11 20:00:00|971.1|970.1|974.2|973.2|976.7|975.7|970.5|969.5|2740
1591912800000|2020-06-11 22:00:00|974.6|972.6|977.9|975.9|978|976|971.1|969.1|0
1591916400000|2020-06-11 23:00:00|978|976|978.9|976.9|980.3|978.3|975.5|973.5|0
1591920000000|2020-06-12 00:00:00|976.2|975.2|974.6|973.6|978.5|977.5|974.6|973.6|410
1591923600000|2020-06-12 01:00:00|974.9|973.9|980|979|980.1|979.1|970.8|969.8|476
1591927200000|2020-06-12 02:00:00|980.3|979.3|980.4|979.4|983.5|982.5|978.9|977.9|351
1591930800000|2020-06-12 03:00:00|980.7|979.7|981.9|980.9|983.9|982.9|978.1|977.1|320
1591934400000|2020-06-12 04:00:00|982|981|983.4|982.4|984.7|983.7|982|981|1288
1591938000000|2020-06-12 05:00:00|984.4|983.4|986.9|985.9|986.9|985.9|982.7|981.7|1199
1591941600000|2020-06-12 06:00:00|987.2|986.2|981.5|980.5|988.4|987.4|981.2|980.2|2358
1591945200000|2020-06-12 07:00:00|981.3|980.3|986.5|985.5|988.4|987.4|980.2|979.2|5717
1591948800000|2020-06-12 08:00:00|986.8|985.8|991.4|990.4|992.9|991.9|986.2|985.2|8735
1591952400000|2020-06-12 09:00:00|991.5|990.5|994.4|993.4|994.6|993.6|990.1|989.1|4054
1591956000000|2020-06-12 10:00:00|994.3|993.3|991.8|990.8|994.6|993.6|990.3|989.3|6265
1591959600000|2020-06-12 11:00:00|991.9|990.9|991.2|990.2|993.9|992.9|991|990|3251
1591963200000|2020-06-12 12:00:00|991.1|990.1|993.4|992.4|994.9|993.9|987.3|986.3|24072
1591966800000|2020-06-12 13:00:00|993.5|992.5|993.1|992.6|997.6|997.1|992.7|992.1|29392
1591970400000|2020-06-12 14:00:00|993.3|992.8|983.3|982.8|995.2|994.7|983.3|982.8|61515
1591974000000|2020-06-12 15:00:00|983.2|982.7|991.2|990.7|991.4|990.9|979.9|979.4|35651
1591977600000|2020-06-12 16:00:00|991.3|990.8|987.4|986.9|992.7|992.2|984.4|983.9|17736
1591981200000|2020-06-12 17:00:00|987.6|987.1|978.5|978|987.8|987.3|977.7|977.2|41689
1591984800000|2020-06-12 18:00:00|978.6|978.1|986.2|985.7|986.8|986.3|978|977.5|28537
1591988400000|2020-06-12 19:00:00|986.3|985.8|991.5|991|992.6|992.1|984.7|984.2|31462
1591992000000|2020-06-12 20:00:00|991.7|990.7|991.3|989.3|992.6|991.6|989.2|988.2|4261
1592172000000|2020-06-14 22:00:00|981.5|980.5|978.3|977.3|981.5|980.5|972.4|971.4|29
1592175600000|2020-06-14 23:00:00|978.5|977.5|976.4|975.4|979.4|978.4|973.9|972.9|44
1592179200000|2020-06-15 00:00:00|977.5|976.5|978.2|977.2|981.4|980.4|976.2|975.2|204
1592182800000|2020-06-15 01:00:00|978.4|977.4|985.5|984.5|986.2|985.2|975|974|4740
1592186400000|2020-06-15 02:00:00|985.4|984.4|982|981|988.2|987.2|982|981|280
1592190000000|2020-06-15 03:00:00|982.8|981.8|984.9|983.9|985.2|984.2|982|981|260
1592193600000|2020-06-15 04:00:00|984.1|983.1|979.3|978.3|984.1|983.1|979.2|978.2|1739
1592197200000|2020-06-15 05:00:00|979.4|978.4|966.9|965.9|979.7|978.7|966.3|965.3|4934
1592200800000|2020-06-15 06:00:00|966.4|965.4|964.8|963.8|968.6|967.6|962.2|961.2|5582
1592204400000|2020-06-15 07:00:00|965.1|964.1|965.2|964.2|966.1|965.1|961.2|960.2|9920
1592208000000|2020-06-15 08:00:00|965.5|964.5|971.8|970.8|971.8|970.8|963.9|962.9|10511
1592211600000|2020-06-15 09:00:00|971.4|970.4|972.7|971.7|973.1|972.1|968.2|967.2|16736
1592215200000|2020-06-15 10:00:00|972.8|971.8|967.4|966.4|973.7|972.7|967.4|966.4|12998
1592218800000|2020-06-15 11:00:00|967.6|966.6|969.1|968.1|972|971|966.2|965.2|8401
1592222400000|2020-06-15 12:00:00|969.2|968.2|968|967|969.8|968.8|966.6|965.6|13568
1592226000000|2020-06-15 13:00:00|968.1|967.1|971.9|971.4|973|972.5|963.5|963|56526
1592229600000|2020-06-15 14:00:00|971.8|971.3|970.7|970.2|974|973.5|967.6|967.1|58792
1592233200000|2020-06-15 15:00:00|970.8|970.3|972.7|972.2|975|974.5|970.4|969.9|49170
1592236800000|2020-06-15 16:00:00|972.6|972.1|979.3|978.8|979.3|978.8|972.2|971.7|49813
1592240400000|2020-06-15 17:00:00|979.2|978.7|980.1|979.6|982.2|981.7|978.7|978.2|42461
1592244000000|2020-06-15 18:00:00|980.3|979.8|984.4|983.9|989|988.5|980.3|979.8|29744
1592247600000|2020-06-15 19:00:00|984.7|984.2|984.1|983.6|986.9|986.4|981.2|980.7|37202
1592251200000|2020-06-15 20:00:00|984.3|983.3|983.8|982.8|985.1|984.1|983|982|3934
1592254800000|2020-06-15 21:00:00|983.7|982.7|983.8|982.8|983.8|982.8|982.7|981.7|431
1592258400000|2020-06-15 22:00:00|984.4|982.4|985.2|983.2|987.1|985.1|982.7|980.7|0
1592262000000|2020-06-15 23:00:00|985.4|983.4|990.8|988.8|991.1|989.1|982.5|980.5|0
1592265600000|2020-06-16 00:00:00|985.5|984.5|990.1|989.1|991.3|990.3|985.5|984.5|967
1592269200000|2020-06-16 01:00:00|990.7|989.7|994.6|993.6|994.9|993.9|990.7|989.7|344
1592272800000|2020-06-16 02:00:00|995.3|994.3|1002.5|1001.5|1003.8|1002.8|995.3|994.3|2868
1592276400000|2020-06-16 03:00:00|1003.7|1002.7|1000.6|999.6|1003.7|1002.7|999.9|998.9|171
1592280000000|2020-06-16 04:00:00|1000.2|999.2|1000|999|1000.6|999.6|998.3|997.3|1817
1592283600000|2020-06-16 05:00:00|1000.4|999.4|999.7|998.7|1002.1|1001.1|999.7|998.7|1561
1592287200000|2020-06-16 06:00:00|999.4|998.4|995.2|994.2|1000.3|999.3|993.5|992.5|8748
1592290800000|2020-06-16 07:00:00|995.3|994.3|993.4|992.4|997.4|996.4|993.1|992.1|11238
1592294400000|2020-06-16 08:00:00|993.2|992.2|998.1|997.1|998.9|997.9|991|990|6488
1592298000000|2020-06-16 09:00:00|998.3|997.3|999.7|998.7|1000|999|997|996|10952
1592301600000|2020-06-16 10:00:00|999.6|998.6|1002|1001|1002.7|1001.7|998.9|997.9|11000
1592305200000|2020-06-16 11:00:00|1002.1|1001.1|1002|1001|1002.4|1001.4|1000.2|999.2|9368
1592308800000|2020-06-16 12:00:00|1001.9|1000.9|1010.4|1009.4|1012.2|1011.2|1001.3|1000.3|56217
1592312400000|2020-06-16 13:00:00|1010.1|1009.1|1005|1004.5|1010.4|1009.4|1002.2|1001.7|43186
1592316000000|2020-06-16 14:00:00|1005.2|1004.7|986.2|985.7|1006.7|1006.2|985.8|985.3|57446
1592319600000|2020-06-16 15:00:00|985.9|985.4|993.8|993.3|996.3|995.8|983.1|982.6|30010
1592323200000|2020-06-16 16:00:00|993.9|993.4|996.3|995.8|998.4|997.9|991.8|991.3|17716
1592326800000|2020-06-16 17:00:00|996.4|995.9|992.6|992.1|997.1|996.6|991.2|990.7|16342
1592330400000|2020-06-16 18:00:00|992.7|992.2|993.8|993.3|996.1|995.6|989.2|988.7|21874
1592334000000|2020-06-16 19:00:00|993.9|993.4|991.2|990.7|994|993.5|988.3|987.8|24434
1592337600000|2020-06-16 20:00:00|991.4|990.4|992.1|991.1|992.8|991.8|989.6|988.6|2066
1592341200000|2020-06-16 21:00:00|||||||||2
1592344800000|2020-06-16 22:00:00|992.6|990.6|992.8|990.8|993|991|988.1|986.1|0
1592348400000|2020-06-16 23:00:00|992.7|990.7|996.1|994.1|996.6|994.6|992.7|990.7|0
1592352000000|2020-06-17 00:00:00|996|994|994.4|993.4|996.2|994.2|988|987|451
1592355600000|2020-06-17 01:00:00|994.5|993.5|993.5|992.5|996.6|995.6|989.7|988.7|644
1592359200000|2020-06-17 02:00:00|992.9|991.9|991|990|994.8|993.8|987.6|986.6|428
1592362800000|2020-06-17 03:00:00|991.4|990.4|992|991|992.1|991.1|991.2|990.2|17
1592366400000|2020-06-17 04:00:00|992.3|991.3|994.9|993.9|997.5|996.5|992.3|991.3|650
1592370000000|2020-06-17 05:00:00|994.8|993.8|995.1|994.1|995.7|994.7|992.3|991.3|1245
1592373600000|2020-06-17 06:00:00|994.7|993.7|997.2|996.2|1001.4|1000.4|994.6|993.6|5615
1592377200000|2020-06-17 07:00:00|996.9|995.9|1001.3|1000.3|1003.9|1002.9|996.4|995.4|4823
1592380800000|2020-06-17 08:00:00|1000.9|999.9|1001.3|1000.3|1003.4|1002.4|1000.3|999.3|6186
1592384400000|2020-06-17 09:00:00|1001.4|1000.4|996.1|995.1|1001.6|1000.6|994.8|993.8|5619
1592388000000|2020-06-17 10:00:00|996.3|995.3|1000.9|999.9|1000.9|999.9|995.6|994.6|2227
1592391600000|2020-06-17 11:00:00|1000.6|999.6|999.7|998.7|1001.8|1000.8|998.9|997.9|5039
1592395200000|2020-06-17 12:00:00|999.8|998.8|998.9|997.9|1002.1|1001.1|998.1|997.1|4636
1592398800000|2020-06-17 13:00:00|999.1|998.1|1001.6|1001.1|1004.5|1004|997.2|996.7|22083
1592402400000|2020-06-17 14:00:00|1001.5|1001|1002.1|1001.6|1003.9|1003.4|998.6|998.1|22727
1592406000000|2020-06-17 15:00:00|1002.3|1001.8|999.9|999.4|1002.4|1001.9|997.7|997.2|18746
1592409600000|2020-06-17 16:00:00|999.8|999.3|1001|1000.5|1001|1000.5|996.9|996.4|13154
1592413200000|2020-06-17 17:00:00|1000.9|1000.4|1001.9|1001.4|1003.2|1002.7|1000.9|1000.4|5786
1592416800000|2020-06-17 18:00:00|1001.6|1001.1|1000.5|1000|1002.7|1002.2|1000.5|1000|7637
1592420400000|2020-06-17 19:00:00|1000.4|999.9|1000.3|999.8|1001.1|1000.6|998.2|997.7|8667
1592424000000|2020-06-17 20:00:00|1000.5|999.5|1001.6|1000.6|1001.6|1000.6|1000.1|999.1|1262
1592427600000|2020-06-17 21:00:00|998.3|997.3|998.3|997.3|998.3|997.3|998.3|997.3|4
1592431200000|2020-06-17 22:00:00|998.7|996.7|998.6|996.6|1000.2|998.2|996.9|994.9|1
1592434800000|2020-06-17 23:00:00|998.7|996.7|994.7|992.7|999.9|997.9|994.4|992.4|0
1592438400000|2020-06-18 00:00:00|994.8|992.8|996|995|999|998|994.4|992.4|43
1592442000000|2020-06-18 01:00:00|996.8|995.8|993.6|992.6|997.7|996.7|988.8|987.8|450
1592445600000|2020-06-18 02:00:00|994.5|993.5|993.7|992.7|994.5|993.5|992.7|991.7|204
1592449200000|2020-06-18 03:00:00|994.8|993.8|998.8|997.8|998.9|997.9|994.8|993.8|97
1592452800000|2020-06-18 04:00:00|1001.9|1000.9|1002|1001|1002|1001|1001.9|1000.9|7
1592456400000|2020-06-18 05:00:00|1002.2|1001.2|998.5|997.5|1002.2|1001.2|998.5|997.5|19
1592460000000|2020-06-18 06:00:00|1000|999|1004.6|1003.6|1005.1|1004.1|997.7|996.7|315
1592463600000|2020-06-18 07:00:00|1003.7|1002.7|1003.4|1002.4|1003.7|1002.7|1002.1|1001.1|866
1592467200000|2020-06-18 08:00:00|1002.8|1001.8|1008.6|1007.6|1009.2|1008.2|1002|1001|3110
1592470800000|2020-06-18 09:00:00|1008.5|1007.5|1005.8|1004.8|1009.7|1008.7|1004.8|1003.8|1693
1592474400000|2020-06-18 10:00:00|1004.1|1003.1|1004.5|1003.5|1005.2|1004.2|1003.2|1002.2|2038
1592478000000|2020-06-18 11:00:00|1004.2|1003.2|998.1|997.1|1005.1|1004.1|998.1|997.1|2652
1592481600000|2020-06-18 12:00:00|998.3|997.3|998.6|997.6|1000.1|999.1|995|994|4306
1592485200000|2020-06-18 13:00:00|998.7|997.7|1000.3|999.8|1002.3|1001.8|997.1|996.1|18692
1592488800000|2020-06-18 14:00:00|1000.4|999.9|1003.8|1003.3|1004.2|1003.7|998.7|998.2|19668
1592492400000|2020-06-18 15:00:00|1003.9|1003.4|999.9|999.4|1004.5|1004|999.5|999|13913
1592496000000|2020-06-18 16:00:00|1000|999.5|1001|1000.5|1001.6|1001.1|999.3|998.8|4120
1592499600000|2020-06-18 17:00:00|1000.9|1000.4|1001.1|1000.6|1002.1|1001.6|1000.3|999.8|3529
1592503200000|2020-06-18 18:00:00|1001.2|1000.7|999.8|999.3|1001.9|1001.4|998.8|998.3|5433
1592506800000|2020-06-18 19:00:00|999.9|999.4|1000.6|1000.1|1001.6|1001.1|998.6|998.1|9973
1592510400000|2020-06-18 20:00:00|1000.8|999.8|999.3|998.3|1001.4|1000.4|999.3|998.3|1018
1592514000000|2020-06-18 21:00:00|1000.3|999.3|1000.3|999.3|1000.3|999.3|999.3|998.3|9
1592517600000|2020-06-18 22:00:00|999.8|997.8|1002.4|1000.4|1002.6|1000.6|999.3|997.3|0
1592521200000|2020-06-18 23:00:00|1002.5|1000.5|1005|1003|1005.3|1003.3|1002.4|1000.4|0
1592524800000|2020-06-19 00:00:00|1003.4|1002.4|999.7|998.7|1004|1003|997.8|996.8|168
1592528400000|2020-06-19 01:00:00|998.9|997.9|998.7|997.7|1002.7|1001.7|994.9|993.9|470
1592532000000|2020-06-19 02:00:00|998.9|997.9|1001.9|1000.9|1002.3|1001.3|998|997|147
1592535600000|2020-06-19 03:00:00|1001.7|1000.7|1003.5|1002.5|1003.5|1002.5|1000.6|999.6|66
1592539200000|2020-06-19 04:00:00|1003.6|1002.6|1002.5|1001.5|1003.6|1002.6|1002|1001|133
1592542800000|2020-06-19 05:00:00|1002|1001|1005.7|1004.7|1005.7|1004.7|1001.9|1000.9|213
1592546400000|2020-06-19 06:00:00|1005.8|1004.8|1010.4|1009.4|1013.1|1012.1|1005.7|1004.7|1722
1592550000000|2020-06-19 07:00:00|1010.7|1009.7|1010.4|1009.4|1011.1|1010.1|1008.4|1007.4|1051
1592553600000|2020-06-19 08:00:00|1010.3|1009.3|1011.7|1010.7|1011.8|1010.8|1008.6|1007.6|2323
1592557200000|2020-06-19 09:00:00|1012|1011|1013.4|1012.4|1014.3|1013.3|1011.9|1010.9|3382
1592560800000|2020-06-19 10:00:00|1013.5|1012.5|1013.4|1012.4|1014.5|1013.5|1012.4|1011.4|3345
1592564400000|2020-06-19 11:00:00|1013.5|1012.5|1014.5|1013.5|1014.6|1013.6|1012.5|1011.5|1980
1592568000000|2020-06-19 12:00:00|1014.6|1013.6|1014.1|1013.1|1016|1015|1013.1|1012.1|3929
1592571600000|2020-06-19 13:00:00|1014|1013|1009|1008.5|1015.6|1014.6|1008.6|1008.1|11375
1592575200000|2020-06-19 14:00:00|1009.1|1008.6|1007.9|1007.4|1011.6|1011.1|1007|1006.5|9494
1592578800000|2020-06-19 15:00:00|1007.8|1007.3|1006.4|1005.9|1009.9|1009.4|1006.2|1005.7|7165
1592582400000|2020-06-19 16:00:00|1006.5|1006|1004.3|1003.8|1006.6|1006.1|996.9|996.4|12146
1592586000000|2020-06-19 17:00:00|1004.4|1003.9|1000.7|1000.2|1004.4|1003.9|1000|999.5|4525
1592589600000|2020-06-19 18:00:00|1000.6|1000.1|1002.5|1002|1003|1002.5|999.4|998.9|6614
1592593200000|2020-06-19 19:00:00|1002.4|1001.9|1000.3|999.8|1004.4|1003.9|998.8|998.3|30880
1592596800000|2020-06-19 20:00:00|1000.5|999.5|1000.1|998.1|1001.2|1000.2|996.3|995.3|2226
1592776800000|2020-06-21 22:00:00|994.4|992.4|995.4|994.4|995.4|994.4|987.6|986.6|62
1592780400000|2020-06-21 23:00:00|997.2|996.2|995.5|994.5|1002.2|1001.2|994.2|993.2|100
1592784000000|2020-06-22 00:00:00|996.5|995.5|999.6|998.6|1000.3|999.3|996.5|995.5|200
1592787600000|2020-06-22 01:00:00|999.8|998.8|1005.1|1004.1|1009.2|1008.2|999.8|998.8|400
1592791200000|2020-06-22 02:00:00|1004.9|1003.9|1008.8|1007.8|1010.6|1009.6|1004.9|1003.9|288
1592794800000|2020-06-22 03:00:00|1008.5|1007.5|1008.8|1007.8|1009.6|1008.6|1006.4|1005.4|166
1592798400000|2020-06-22 04:00:00|1009.6|1008.6|1007.2|1006.2|1010.9|1009.9|1007.2|1006.2|144
1592802000000|2020-06-22 05:00:00|1007.1|1006.1|1005.6|1004.6|1009.1|1008.1|1005.6|1004.6|295
1592805600000|2020-06-22 06:00:00|1005.7|1004.7|1006.1|1005.1|1007.1|1006.1|1003|1002|716
1592809200000|2020-06-22 07:00:00|1006.3|1005.3|1007.9|1006.9|1008.6|1007.6|1004.6|1003.6|1871
1592812800000|2020-06-22 08:00:00|1007.7|1006.7|1007.4|1006.4|1007.9|1006.9|1004.8|1003.8|2711
1592816400000|2020-06-22 09:00:00|1007.5|1006.5|1006.4|1005.4|1008.9|1007.9|1005.9|1004.9|915
1592820000000|2020-06-22 10:00:00|1006.3|1005.3|1005.3|1004.3|1006.4|1005.4|1004.6|1003.6|1483
1592823600000|2020-06-22 11:00:00|1005.2|1004.2|1005.8|1004.8|1005.9|1004.9|1002.9|1001.9|1178
1592827200000|2020-06-22 12:00:00|1005.7|1004.7|1005.9|1004.9|1007.2|1006.2|1005.5|1004.5|2653
1592830800000|2020-06-22 13:00:00|1006|1005|1008.8|1008.3|1009.8|1009.3|1004.9|1004.4|13626
1592834400000|2020-06-22 14:00:00|1008.9|1008.4|1008.8|1008.3|1012.9|1012.4|1008.1|1007.6|18684
1592838000000|2020-06-22 15:00:00|1008.9|1008.4|1012.1|1011.6|1012.6|1012.1|1008.4|1007.9|8999
1592841600000|2020-06-22 16:00:00|1012.2|1011.7|1014.2|1013.7|1015|1014.5|1012.2|1011.7|6197
1592845200000|2020-06-22 17:00:00|1014.3|1013.8|1013.6|1013.1|1014.9|1014.4|1012.5|1012|3772
1592848800000|2020-06-22 18:00:00|1013.5|1013|1013.6|1013.1|1013.8|1013.3|1011.7|1011.2|2585
1592852400000|2020-06-22 19:00:00|1013.7|1013.2|1013.6|1013.1|1014.2|1013.7|1010.2|1009.7|11080
1592856000000|2020-06-22 20:00:00|1013.8|1012.8|1014.8|1013.8|1015.4|1014.4|1013.4|1012.4|1233
1592863200000|2020-06-22 22:00:00|1015.3|1013.3|1017.7|1015.7|1018|1016|1014.4|1012.4|0
1592866800000|2020-06-22 23:00:00|1017.6|1015.6|1019|1017|1020|1018|1017.5|1015.5|0
1592870400000|2020-06-23 00:00:00|1018.9|1016.9|1018.9|1017.9|1020.4|1019.4|1016.6|1015.6|391
1592874000000|2020-06-23 01:00:00|1019|1018|1007.9|1006.9|1019|1018|993.6|992.6|1823
1592877600000|2020-06-23 02:00:00|1008.8|1007.8|1015.2|1014.2|1017.7|1016.7|1007.7|1006.7|482
1592881200000|2020-06-23 03:00:00|1015.3|1014.3|1014.8|1013.8|1016.8|1015.8|1013.4|1012.4|103
1592884800000|2020-06-23 04:00:00|1014.1|1013.1|1014.5|1013.5|1015.8|1014.8|1013.7|1012.7|110
1592888400000|2020-06-23 05:00:00|1014.9|1013.9|1012.7|1011.7|1015.9|1014.9|1012.7|1011.7|188
1592892000000|2020-06-23 06:00:00|1012.8|1011.8|1016.9|1015.9|1017.1|1016.1|1012|1011|421
1592895600000|2020-06-23 07:00:00|1017|1016|1022.5|1021.5|1022.7|1021.7|1015.7|1014.7|2003
1592899200000|2020-06-23 08:00:00|1022.7|1021.7|1021.8|1020.8|1023.9|1022.9|1021.5|1020.5|1610
1592902800000|2020-06-23 09:00:00|1021.3|1020.3|1023|1022|1024.2|1023.2|1021.1|1020.1|777
1592906400000|2020-06-23 10:00:00|1023.1|1022.1|1025.4|1024.4|1025.7|1024.7|1022.6|1021.6|2214
1592910000000|2020-06-23 11:00:00|1025.5|1024.5|1026.2|1025.2|1026.5|1025.5|1023.9|1022.9|1260
1592913600000|2020-06-23 12:00:00|1026.1|1025.1|1026.7|1025.7|1027.5|1026.5|1025.8|1024.8|1899
1592917200000|2020-06-23 13:00:00|1026.8|1025.8|1026.5|1026|1027.7|1027.2|1023.7|1023.2|12885
1592920800000|2020-06-23 14:00:00|1026.7|1026.2|1027|1026.5|1029.4|1028.9|1024.6|1024.1|14102
1592924400000|2020-06-23 15:00:00|1026.9|1026.4|1026.9|1026.4|1028.6|1028.1|1025.6|1025.1|9162
1592928000000|2020-06-23 16:00:00|1027|1026.5|1026.6|1026.1|1028.2|1027.7|1026.5|1026|5339
1592931600000|2020-06-23 17:00:00|1026.7|1026.2|1026.5|1026|1027.8|1027.3|1026.1|1025.6|5355
1592935200000|2020-06-23 18:00:00|1026.4|1025.9|1023.7|1023.2|1026.4|1025.9|1023.2|1022.7|5164
1592938800000|2020-06-23 19:00:00|1023.6|1023.1|1022.2|1021.7|1024.2|1023.7|1021.6|1021.1|10244
1592942400000|2020-06-23 20:00:00|1022.4|1021.4|1021.5|1020.5|1023.4|1022.4|1021.5|1020.5|866
1592949600000|2020-06-23 22:00:00|1022.2|1020.2|1020.7|1018.7|1023.9|1021.9|1020.4|1018.4|0
1592953200000|2020-06-23 23:00:00|1020.6|1018.6|1021.5|1019.5|1023.1|1021.1|1020.2|1018.2|0
1592956800000|2020-06-24 00:00:00|1021.6|1019.6|1027.6|1026.6|1027.7|1026.7|1020|1019|79
1592960400000|2020-06-24 01:00:00|1024.8|1023.8|1025.8|1024.8|1031.2|1030.2|1024.2|1023.2|318
1592964000000|2020-06-24 02:00:00|1026|1025|1026|1025|1027.9|1026.9|1024.4|1023.4|282
1592967600000|2020-06-24 03:00:00|1026.1|1025.1|1027.5|1026.5|1027.8|1026.8|1026|1025|97
1592971200000|2020-06-24 04:00:00|1027.2|1026.2|1029.5|1028.5|1030.2|1029.2|1027.2|1026.2|81
1592974800000|2020-06-24 05:00:00|1028.7|1027.7|1027.7|1026.7|1029.5|1028.5|1026.9|1025.9|348
1592978400000|2020-06-24 06:00:00|1027.5|1026.5|1027.1|1026.1|1027.8|1026.8|1025.5|1024.5|636
1592982000000|2020-06-24 07:00:00|1027.3|1026.3|1023|1022|1028.1|1027.1|1021.2|1020.2|2565
1592985600000|2020-06-24 08:00:00|1023.2|1022.2|1020.9|1019.9|1023.4|1022.4|1016.3|1015.3|2912
1592989200000|2020-06-24 09:00:00|1021|1020|1017.5|1016.5|1021.7|1020.7|1015.2|1014.2|3460
1592992800000|2020-06-24 10:00:00|1017.3|1016.3|1018.6|1017.6|1019|1018|1017.1|1016.1|1390
1592996400000|2020-06-24 11:00:00|1018.7|1017.7|1017.3|1016.3|1019.6|1018.6|1017.3|1016.3|1121
1593000000000|2020-06-24 12:00:00|1017.2|1016.2|1019.8|1018.8|1020.1|1019.1|1017.1|1016.1|2196
1593003600000|2020-06-24 13:00:00|1019.7|1018.7|1014.9|1014.4|1021.2|1020.7|1014.8|1014.3|14572
1593007200000|2020-06-24 14:00:00|1014.8|1014.3|1013.4|1012.9|1017.8|1017.3|1012.3|1011.8|11584
1593010800000|2020-06-24 15:00:00|1013.3|1012.8|1004.9|1004.4|1013.7|1013.2|1002.2|1001.7|14924
1593014400000|2020-06-24 16:00:00|1004.8|1004.3|1008.7|1008.2|1008.9|1008.4|1004|1003.5|8057
1593018000000|2020-06-24 17:00:00|1008.6|1008.1|1007|1006.5|1009.6|1009.1|1005.6|1005.1|5353
1593021600000|2020-06-24 18:00:00|1006.9|1006.4|1006.9|1006.4|1009.1|1008.6|1004.7|1004.2|5982
1593025200000|2020-06-24 19:00:00|1007|1006.5|1009.2|1008.7|1011.1|1010.6|1006.9|1006.4|16512
1593028800000|2020-06-24 20:00:00|1009|1008.5|1010.5|1009.5|1011.8|1010.8|1008.7|1007.7|1398
1593032400000|2020-06-24 21:00:00|1012.4|1011.4|1008.2|1007.2|1012.9|1011.9|1008.2|1007.2|241
1593036000000|2020-06-24 22:00:00|1008.5|1006.5|1006.6|1004.6|1009.8|1007.8|1006.1|1004.1|0
1593039600000|2020-06-24 23:00:00|1006.8|1004.8|1004.9|1002.9|1006.8|1004.8|1004.9|1002.9|0
1593043200000|2020-06-25 00:00:00|1005|1004|1011.2|1010.2|1012.2|1011.2|1004.5|1003.5|219
1593046800000|2020-06-25 01:00:00|1010.9|1009.9|1001.1|1000.1|1012.8|1011.8|1001.1|1000.1|389
1593050400000|2020-06-25 02:00:00|1001.2|1000.2|1001.7|1000.7|1001.9|1000.9|998.4|997.4|320
1593054000000|2020-06-25 03:00:00|1001.9|1000.9|1003|1002|1003.7|1002.7|1000.6|999.6|232
1593057600000|2020-06-25 04:00:00|1004.1|1003.1|1002.8|1001.8|1004.1|1003.1|1001.3|1000.3|12
1593061200000|2020-06-25 05:00:00|1002.6|1001.6|1005.3|1004.3|1006.2|1005.2|1002.6|1001.6|112
1593064800000|2020-06-25 06:00:00|1005.1|1004.1|1002.5|1001.5|1007.4|1006.4|1001.3|1000.3|357
1593068400000|2020-06-25 07:00:00|1002.2|1001.2|998.1|997.1|1002.8|1001.8|995.9|994.9|4432
1593072000000|2020-06-25 08:00:00|998.2|997.2|1005|1004|1006.3|1005.3|998|997|2561
1593075600000|2020-06-25 09:00:00|1005.2|1004.2|1004.9|1003.9|1007.6|1006.6|1003.3|1002.3|1959
1593079200000|2020-06-25 10:00:00|1005|1004|1004.9|1003.9|1006.1|1005.1|1002.7|1001.7|1974
1593082800000|2020-06-25 11:00:00|1004.8|1003.8|999.2|998.2|1004.8|1003.8|999|998|2656
1593086400000|2020-06-25 12:00:00|999.4|998.4|1003.6|1002.6|1004.5|1003.5|999.2|998.2|4799
1593090000000|2020-06-25 13:00:00|1003.5|1002.5|1006.5|1006|1008.6|1008.1|1002.4|1001.9|12949
1593093600000|2020-06-25 14:00:00|1006.6|1006.1|1007.7|1007.2|1012.1|1011.6|1005.7|1005.2|14277
1593097200000|2020-06-25 15:00:00|1007.6|1007.1|1007|1006.5|1009.1|1008.6|1004.8|1004.3|8560
1593100800000|2020-06-25 16:00:00|1007.2|1006.7|1008.7|1008.2|1010.2|1009.7|1007.1|1006.6|7060
1593104400000|2020-06-25 17:00:00|1008.5|1008|1007|1006.5|1008.6|1008.1|1005.5|1005|6654
1593108000000|2020-06-25 18:00:00|1006.9|1006.4|1007.9|1007.4|1008.5|1008|1004.8|1004.3|4711
1593111600000|2020-06-25 19:00:00|1007.8|1007.3|1012.5|1012|1013.1|1012.6|1007.2|1006.7|18357
1593115200000|2020-06-25 20:00:00|1012.4|1011.9|1013.3|1012.3|1014.1|1013.1|1011.2|1010.2|1428
1593118800000|2020-06-25 21:00:00|1013.6|1012.6|1013.8|1012.8|1014.3|1013.3|1013.5|1012.5|11
1593122400000|2020-06-25 22:00:00|1014.2|1012.2|1014.5|1012.5|1014.8|1012.8|1013|1011|0
1593126000000|2020-06-25 23:00:00|1014.4|1012.4|1014.5|1012.5|1016.7|1014.7|1013.7|1011.7|0
1593129600000|2020-06-26 00:00:00|1014.4|1012.4|1012.5|1011.5|1014.6|1013|1010.5|1009.5|41
1593133200000|2020-06-26 01:00:00|1013.5|1012.5|1016.8|1015.8|1017.1|1016.1|1012.2|1011.2|619
1593136800000|2020-06-26 02:00:00|1017.1|1016.1|1015.8|1014.8|1017.3|1016.3|1014.1|1013.1|131
1593140400000|2020-06-26 03:00:00|1015.9|1014.9|1016.1|1015.1|1016.5|1015.5|1015.9|1014.9|20
1593144000000|2020-06-26 04:00:00|1016.9|1015.9|1016.4|1015.4|1018.2|1017.2|1016.4|1015.4|32
1593147600000|2020-06-26 05:00:00|1016.9|1015.9|1016.1|1015.1|1017.2|1016.2|1014.6|1013.6|82
1593151200000|2020-06-26 06:00:00|1015.8|1014.8|1013.3|1012.3|1016.3|1015.3|1012.9|1011.9|412
1593154800000|2020-06-26 07:00:00|1013|1012|1012.6|1011.6|1014.3|1013.3|1010.4|1009.4|1033
1593158400000|2020-06-26 08:00:00|1012.5|1011.5|1012.5|1011.5|1013|1012|1008.8|1007.8|1280
1593162000000|2020-06-26 09:00:00|1012.4|1011.4|1014.2|1013.2|1014.4|1013.4|1011.9|1010.9|639
1593165600000|2020-06-26 10:00:00|1014.3|1013.3|1015.5|1014.5|1015.6|1014.6|1014|1013|906
1593169200000|2020-06-26 11:00:00|1015.6|1014.6|1013.5|1012.5|1016.9|1015.9|1013.4|1012.4|852
1593172800000|2020-06-26 12:00:00|1013.4|1012.4|1009.9|1008.9|1013.4|1012.4|1009.2|1008.2|1611
1593176400000|2020-06-26 13:00:00|1009.8|1008.8|1005.9|1005.4|1011.2|1010.2|1003.9|1003.4|11787
1593180000000|2020-06-26 14:00:00|1005.7|1005.2|999.1|998.6|1006|1005.5|996.6|996.1|16401
1593183600000|2020-06-26 15:00:00|999.3|998.8|1003.7|1003.2|1004.6|1004.1|999.2|998.7|10667
1593187200000|2020-06-26 16:00:00|1003.8|1003.3|1003.7|1003.2|1003.8|1003.3|999.6|999.1|6677
1593190800000|2020-06-26 17:00:00|1003.3|1002.8|1003.1|1002.6|1005|1004.5|1003|1002.5|3162
1593194400000|2020-06-26 18:00:00|1003.2|1002.7|1001.1|1000.6|1004.4|1003.9|1000.3|999.8|3924
1593198000000|2020-06-26 19:00:00|1001.2|1000.7|1002|1001.5|1002.6|1002.1|998.8|998.3|19822
1593201600000|2020-06-26 20:00:00|1002.2|1001.2|1002.5|1000.5|1003.2|1002.2|1000.7|999.7|1468
1593381600000|2020-06-28 22:00:00|997.3|995.3|1000.8|999.8|1000.8|999.8|996.3|994.3|4
1593385200000|2020-06-28 23:00:00|1000.7|999.7|1001.5|1000.5|1006.2|1005.2|1000.7|999.7|124
1593388800000|2020-06-29 00:00:00|1001.3|1000.3|1001.6|1000.6|1001.7|1000.7|998|997|270
1593392400000|2020-06-29 01:00:00|1002.4|1001.4|1004.7|1003.7|1007.4|1006.4|1001.4|1000.4|296
1593396000000|2020-06-29 02:00:00|1004.9|1003.9|1000.2|999.2|1005.6|1004.6|999.7|998.7|206
1593399600000|2020-06-29 03:00:00|999.9|998.9|995|994|1000.3|999.3|994.6|993.6|451
1593403200000|2020-06-29 04:00:00|995.3|994.3|994.2|993.2|996.8|995.8|993.1|992.1|233
1593406800000|2020-06-29 05:00:00|994.7|993.7|995.4|994.4|998.5|997.5|994.4|993.4|289
1593410400000|2020-06-29 06:00:00|995.1|994.1|999.3|998.3|999.9|998.9|994.4|993.4|514
1593414000000|2020-06-29 07:00:00|999.1|998.1|1000.2|999.2|1002.7|1001.7|998.7|997.7|1572
1593417600000|2020-06-29 08:00:00|1000.1|999.1|999.7|998.7|1000.2|999.2|997|996|863
1593421200000|2020-06-29 09:00:00|999.8|998.8|1001.5|1000.5|1001.8|1000.8|998.3|997.3|1381
1593424800000|2020-06-29 10:00:00|1001.4|1000.4|1001.7|1000.7|1002.1|1001.1|999.4|998.4|967
1593428400000|2020-06-29 11:00:00|1001.8|1000.8|1003.6|1002.6|1004.6|1003.6|1000.8|999.8|1275
1593432000000|2020-06-29 12:00:00|1003.7|1002.7|1001.9|1000.9|1005|1004|1001|1000|2004
1593435600000|2020-06-29 13:00:00|1001.8|1000.8|999.1|998.6|1002.6|1001.6|995.5|995|11459
1593439200000|2020-06-29 14:00:00|999|998.5|1002.7|1002.2|1005.6|1005.1|998.7|998.2|16036
1593442800000|2020-06-29 15:00:00|1002.9|1002.4|1001.7|1001.2|1003.6|1003.1|1000|999.5|10365
1593446400000|2020-06-29 16:00:00|1001.6|1001.1|1003.6|1003.1|1004.5|1004|1001.4|1000.9|2983
1593450000000|2020-06-29 17:00:00|1003.7|1003.2|1004.2|1003.7|1005.3|1004.8|1003.2|1002.7|3072
1593453600000|2020-06-29 18:00:00|1004.1|1003.6|1004.2|1003.7|1004.9|1004.4|1003.5|1003|5128
1593457200000|2020-06-29 19:00:00|1004.3|1003.8|1006|1005.5|1006.2|1005.7|1003|1002.5|18817
1593460800000|2020-06-29 20:00:00|1006.2|1005.2|1005.3|1004.3|1007.5|1006.5|1005.3|1004.3|1599
1593464400000|2020-06-29 21:00:00|1005.8|1004.8|1004.6|1003.6|1005.8|1004.8|1004.6|1003.6|5
1593468000000|2020-06-29 22:00:00|1005.5|1003.5|1008.6|1006.6|1009.7|1007.7|1004.9|1002.9|0
1593471600000|2020-06-29 23:00:00|1008.7|1006.7|1008.2|1006.2|1009.7|1007.7|1007.7|1005.7|0
1593475200000|2020-06-30 00:00:00|1007.5|1006.5|1007.9|1006.9|1009.2|1008.2|1006.4|1005.4|476
1593478800000|2020-06-30 01:00:00|1006.9|1005.9|1010|1009|1013.2|1012.2|1006.9|1005.9|540
1593482400000|2020-06-30 02:00:00|1009.8|1008.8|1010.1|1009.1|1012.2|1011.2|1008.6|1007.6|232
1593486000000|2020-06-30 03:00:00|1010.4|1009.4|1011|1010|1012|1011|1009.8|1008.8|112
1593489600000|2020-06-30 04:00:00|1011.7|1010.7|1011.8|1010.8|1012.1|1011.1|1010.6|1009.6|95
1593493200000|2020-06-30 05:00:00|1011.6|1010.6|1005.6|1004.6|1013.9|1012.9|1005.5|1004.5|342
1593496800000|2020-06-30 06:00:00|1005.5|1004.5|1005.3|1004.3|1006.7|1005.7|1001.9|1000.9|502
1593500400000|2020-06-30 07:00:00|1005|1004|1006.4|1005.4|1007.2|1006.2|1004.1|1003.1|3065
1593504000000|2020-06-30 08:00:00|1006.3|1005.3|1003.6|1002.6|1006.9|1005.9|1003.4|1002.4|2898
1593507600000|2020-06-30 09:00:00|1003.7|1002.7|1003.9|1002.9|1004|1003|1001.2|1000.2|3430
1593511200000|2020-06-30 10:00:00|1003.7|1002.7|1003.5|1002.5|1005.1|1004.1|1003.2|1002.2|1322
1593514800000|2020-06-30 11:00:00|1003.4|1002.4|1004.8|1003.8|1006.6|1005.6|1003|1002|1818
1593518400000|2020-06-30 12:00:00|1004.7|1003.7|1003.8|1002.8|1005|1004|1001.9|1000.9|2311
1593522000000|2020-06-30 13:00:00|1003.7|1002.7|1001.5|1001|1004.2|1003.3|999.5|999|21993
1593525600000|2020-06-30 14:00:00|1001.8|1001.3|1002.4|1001.9|1003.3|1002.8|999.1|998.6|21025
1593529200000|2020-06-30 15:00:00|1002.3|1001.8|1002.1|1001.6|1004.6|1004.1|1001.9|1001.4|15958
1593532800000|2020-06-30 16:00:00|1002.2|1001.7|998.7|998.2|1003.6|1003.1|998.7|998.2|12728
1593536400000|2020-06-30 17:00:00|998.6|998.1|998|997.5|999.1|998.6|996.8|996.3|12146
1593540000000|2020-06-30 18:00:00|998.1|997.6|997.8|997.3|999|998.5|997|996.5|9528
1593543600000|2020-06-30 19:00:00|997.9|997.4|999.7|999.2|1002.7|1002.2|995.8|995.3|57548
1593547200000|2020-06-30 20:00:00|999.9|998.9|1000.7|999.7|1001.7|1000.7|999.8|998.8|2638
1593550800000|2020-06-30 21:00:00|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|80
1593554400000|2020-06-30 22:00:00|1003|1001|1002.3|1000.3|1004.2|1002.2|1002.3|1000.3|0
1593558000000|2020-06-30 23:00:00|1002.4|1000.4|1002.2|1000.2|1003.8|1001.8|1001.6|999.6|0
1593561600000|2020-07-01 00:00:00|1002.1|1000.1|1002.3|1001.3|1002.9|1001.9|1000.2|999.2|95
1593565200000|2020-07-01 01:00:00|1002.8|1001.8|1007.9|1006.9|1008|1007|1002.8|1001.8|352
1593568800000|2020-07-01 02:00:00|1007.8|1006.8|1006.8|1005.8|1008.7|1007.7|1006.7|1005.7|199
1593572400000|2020-07-01 03:00:00|1007.9|1006.9|1010.4|1009.4|1012.2|1011.2|1007.9|1006.9|370
1593576000000|2020-07-01 04:00:00|1010.5|1009.5|1008.7|1007.7|1011.8|1010.8|1008.3|1007.3|149
1593579600000|2020-07-01 05:00:00|1008.5|1007.5|1006.2|1005.2|1009.7|1008.7|1004|1003|540
1593583200000|2020-07-01 06:00:00|1005.6|1004.6|1008.6|1007.6|1009.3|1008.3|1004.4|1003.4|295
1593586800000|2020-07-01 07:00:00|1008.4|1007.4|1008.8|1007.8|1010.1|1009.1|1008|1007|1842
1593590400000|2020-07-01 08:00:00|1008.9|1007.9|1007.9|1006.9|1010.2|1009.2|1007.8|1006.8|1776
1593594000000|2020-07-01 09:00:00|1008|1007|1005.1|1004.1|1009.7|1008.7|1005.1|1004.1|2872
1593597600000|2020-07-01 10:00:00|1005.3|1004.3|1002.9|1001.9|1006.8|1005.8|1002.2|1001.2|3976
1593601200000|2020-07-01 11:00:00|1002.8|1001.8|1001.2|1000.2|1002.8|1001.8|998.7|997.7|4440
1593604800000|2020-07-01 12:00:00|1001.3|1000.3|1008.2|1007.2|1008.2|1007.2|1000.6|999.6|2623
1593608400000|2020-07-01 13:00:00|1008|1007|1012.6|1012.1|1016.7|1016.2|1006.6|1005.7|29319
1593612000000|2020-07-01 14:00:00|1013.3|1012.8|1010.8|1010.3|1016.4|1015.9|1009.2|1008.7|19080
1593615600000|2020-07-01 15:00:00|1010.9|1010.4|1011.3|1010.8|1011.4|1010.9|1007.9|1007.4|10447
1593619200000|2020-07-01 16:00:00|1011.4|1010.9|1011.5|1011|1013.7|1013.2|1009.9|1009.4|9168
1593622800000|2020-07-01 17:00:00|1011.6|1011.1|1010|1009.5|1012|1011.5|1009.5|1009|9010
1593626400000|2020-07-01 18:00:00|1010.1|1009.6|1010.4|1009.9|1011.4|1010.9|1008.5|1008|8985
1593630000000|2020-07-01 19:00:00|1010.5|1010|1011.9|1011.4|1014.8|1014.3|1010.3|1009.8|20526
1593633600000|2020-07-01 20:00:00|1012.1|1011.1|1011.2|1010.2|1013.2|1012.2|1011.2|1010.2|1309
1593637200000|2020-07-01 21:00:00|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|1011.5|1010.5|4
1593640800000|2020-07-01 22:00:00|1012|1010|1013.6|1011.6|1013.7|1011.7|1011.4|1009.4|0
1593644400000|2020-07-01 23:00:00|1013.7|1011.7|1012.6|1010.6|1014|1012|1012|1010|0
1593648000000|2020-07-02 00:00:00|1012.5|1010.5|1011.7|1010.7|1013.2|1012.2|1010.3|1009.3|207
1593651600000|2020-07-02 01:00:00|1012|1011|1020.2|1019.2|1023.4|1022.4|1010.7|1009.7|799
1593655200000|2020-07-02 02:00:00|1020.3|1019.3|1022.8|1021.8|1023.9|1022.9|1019.9|1018.9|202
1593658800000|2020-07-02 03:00:00|1023.7|1022.7|1022.3|1021.3|1023.7|1022.7|1020.6|1019.6|204
1593662400000|2020-07-02 04:00:00|1021.8|1020.8|1023.3|1022.3|1024.8|1023.8|1021.6|1020.6|160
1593666000000|2020-07-02 05:00:00|1023.2|1022.2|1023.8|1022.8|1025|1024|1022.3|1021.3|162
1593669600000|2020-07-02 06:00:00|1023.5|1022.5|1028.9|1027.9|1029.7|1028.7|1023.5|1022.5|992
1593673200000|2020-07-02 07:00:00|1028.8|1027.8|1033.6|1032.6|1034|1033|1027.1|1026.1|5444
1593676800000|2020-07-02 08:00:00|1033.7|1032.7|1035.8|1034.8|1036.7|1035.7|1032.6|1031.6|3089
1593680400000|2020-07-02 09:00:00|1035.9|1034.9|1034.5|1033.5|1035.9|1034.9|1033.5|1032.5|1355
1593684000000|2020-07-02 10:00:00|1034.6|1033.6|1033.8|1032.8|1034.7|1033.7|1032.5|1031.5|1180
1593687600000|2020-07-02 11:00:00|1033.7|1032.7|1034.2|1033.2|1035.3|1034.3|1033.5|1032.5|1874
1593691200000|2020-07-02 12:00:00|1034.3|1033.3|1036.9|1035.9|1037.7|1036.7|1031.6|1030.6|4115
1593694800000|2020-07-02 13:00:00|1036.8|1035.8|1040.6|1040.1|1040.8|1040.3|1034.2|1033.4|16774
1593698400000|2020-07-02 14:00:00|1040.7|1040.2|1033.1|1032.6|1041.8|1041.3|1032.2|1031.7|20318
1593702000000|2020-07-02 15:00:00|1033|1032.5|1036.9|1036.4|1036.9|1036.4|1031.6|1031.1|9289
1593705600000|2020-07-02 16:00:00|1036.7|1036.2|1037.5|1037|1037.7|1037.2|1035.4|1034.9|6106
1593709200000|2020-07-02 17:00:00|1037.6|1037.1|1038.5|1038|1040.2|1039.7|1037|1036.5|5927
1593712800000|2020-07-02 18:00:00|1038.4|1037.9|1037.5|1037|1038.9|1038.4|1036.6|1036.1|3764
1593716400000|2020-07-02 19:00:00|1037.7|1037.2|1036.8|1036.3|1038.2|1037.7|1033.5|1033|15498
1593720000000|2020-07-02 20:00:00|1037|1036|1036.2|1035.2|1038.6|1037.6|1036.2|1035.2|1782
1593723600000|2020-07-02 21:00:00|1036.5|1035.5|1035.5|1034.5|1037.5|1036.5|1034.6|1033.6|6
1593727200000|2020-07-02 22:00:00|1038|1036|1039.9|1037.9|1040.4|1038.4|1037.8|1035.8|0
1593730800000|2020-07-02 23:00:00|1039.8|1037.8|1039|1037|1040.4|1038.4|1038.7|1036.7|0
1593734400000|2020-07-03 00:00:00|1038.9|1036.9|1037.1|1036.1|1038.9|1036.9|1035.7|1034.7|76
1593738000000|2020-07-03 01:00:00|1037.3|1036.3|1040.9|1039.9|1043.5|1042.5|1035.2|1034.2|351
1593741600000|2020-07-03 02:00:00|1039.7|1038.7|1038.3|1037.3|1041.9|1040.9|1037.3|1036.3|180
1593745200000|2020-07-03 03:00:00|1038.6|1037.6|1041.5|1040.5|1042|1041|1038.3|1037.3|138
1593748800000|2020-07-03 04:00:00|1041.1|1040.1|1040.9|1039.9|1041.1|1040.1|1040.1|1039.1|43
1593752400000|2020-07-03 05:00:00|1040.8|1039.8|1045|1044|1045.4|1044.4|1039.1|1038.1|163
1593756000000|2020-07-03 06:00:00|1045.6|1044.6|1048.1|1047.1|1049|1048|1044.5|1043.5|611
1593759600000|2020-07-03 07:00:00|1048.3|1047.3|1047|1046|1049|1048|1045.4|1044.4|1677
1593763200000|2020-07-03 08:00:00|1046.9|1045.9|1046.6|1045.6|1047.8|1046.8|1045.4|1044.4|1088
1593766800000|2020-07-03 09:00:00|1046.5|1045.5|1043.9|1042.9|1046.8|1045.8|1043.1|1042.1|1533
1593770400000|2020-07-03 10:00:00|1043.6|1042.6|1045.2|1044.2|1045.2|1044.2|1042.2|1041.2|1551
1593774000000|2020-07-03 11:00:00|1045.1|1044.1|1044.2|1043.2|1046|1045|1043.9|1042.9|1814
1593777600000|2020-07-03 12:00:00|1044|1043|1042.5|1041.5|1045.2|1044.2|1042.2|1041.2|2012
1593781200000|2020-07-03 13:00:00|1042.6|1041.6|1044.8|1044.3|1045|1044.5|1042.4|1041.4|2144
1593784800000|2020-07-03 14:00:00|1044.7|1044.2|1043|1042.5|1045.1|1044.6|1041|1040.5|2570
1593788400000|2020-07-03 15:00:00|1043.1|1042.6|1044.7|1044.2|1044.9|1044.4|1042.4|1041.9|2459
1593792000000|2020-07-03 16:00:00|1044.6|1044.1|1045.3|1044.8|1045.7|1045.2|1042.7|1042.2|1364
1593986400000|2020-07-05 22:00:00|1052.6|1051.6|1053.3|1052.3|1053.3|1052.3|1050|1049|40
1593990000000|2020-07-05 23:00:00|1052.1|1051.1|1053.5|1052.5|1054.5|1053.5|1050.7|1049.7|77
1593993600000|2020-07-06 00:00:00|1053.3|1052.3|1052.8|1051.8|1056.8|1055.8|1050.8|1049.8|320
1593997200000|2020-07-06 01:00:00|1053.4|1052.4|1060.1|1059.1|1062.5|1061.5|1053.3|1052.3|1088
1594000800000|2020-07-06 02:00:00|1061|1060|1063.5|1062.5|1063.5|1062.5|1060|1059|340
1594004400000|2020-07-06 03:00:00|1063.6|1062.6|1067.9|1066.9|1069|1068|1062.5|1061.5|544
1594008000000|2020-07-06 04:00:00|1067.4|1066.4|1065.7|1064.7|1067.8|1066.8|1064.9|1063.9|478
1594011600000|2020-07-06 05:00:00|1066.5|1065.5|1069|1068|1069.1|1068.1|1064.2|1063.2|282
1594015200000|2020-07-06 06:00:00|1068.9|1067.9|1070.4|1069.4|1071.5|1070.5|1067.5|1066.5|708
1594018800000|2020-07-06 07:00:00|1070.7|1069.7|1071.8|1070.8|1073.3|1072.3|1069.4|1068.4|3931
1594022400000|2020-07-06 08:00:00|1071.6|1070.6|1069.3|1068.3|1071.8|1070.8|1068.8|1067.8|2281
1594026000000|2020-07-06 09:00:00|1069.2|1068.2|1069.6|1068.6|1070.8|1069.8|1067|1066|2449
1594029600000|2020-07-06 10:00:00|1069.7|1068.7|1071.5|1070.5|1073.1|1072.1|1069.7|1068.7|2415
1594033200000|2020-07-06 11:00:00|1071.3|1070.3|1072.5|1071.5|1072.8|1071.8|1070.6|1069.6|1770
1594036800000|2020-07-06 12:00:00|1072.8|1071.8|1074.1|1073.1|1075.1|1074.1|1072.1|1071.1|3866
1594040400000|2020-07-06 13:00:00|1074|1073|1076.1|1075.6|1076.6|1076.1|1071.7|1070.8|14645
1594044000000|2020-07-06 14:00:00|1077.5|1077|1079.7|1079.2|1079.7|1079.2|1073.3|1072.8|17438
1594047600000|2020-07-06 15:00:00|1079.8|1079.3|1076.9|1076.4|1080.8|1080.3|1076.9|1076.4|14047
1594051200000|2020-07-06 16:00:00|1076.7|1076.2|1076.5|1076|1077.3|1076.8|1075.8|1075.3|4548
1594054800000|2020-07-06 17:00:00|1076.4|1075.9|1076.6|1076.1|1076.8|1076.3|1075|1074.5|5123
1594058400000|2020-07-06 18:00:00|1076.7|1076.2|1075.3|1074.8|1076.7|1076.2|1073.4|1072.9|3944
1594062000000|2020-07-06 19:00:00|1075.2|1074.7|1080.2|1079.7|1080.6|1080.1|1074.8|1074.3|12180
1594065600000|2020-07-06 20:00:00|1080.4|1079.4|1082|1081|1082.1|1081.1|1079|1078|1973
1594069200000|2020-07-06 21:00:00|1080.3|1079.3|1084.4|1083.4|1084.4|1083.4|1080.3|1079.3|9
1594072800000|2020-07-06 22:00:00|1084.9|1082.9|1085.9|1083.9|1086.4|1084.4|1084.2|1082.2|0
1594076400000|2020-07-06 23:00:00|1086|1084|1088|1086|1088.8|1086.8|1085.9|1083.9|0
1594080000000|2020-07-07 00:00:00|1084.5|1083.5|1084.2|1083.2|1087.4|1086.4|1081.9|1080.9|338
1594083600000|2020-07-07 01:00:00|1083.5|1082.5|1069.4|1068.4|1085.7|1084.7|1069.4|1068.4|1478
1594087200000|2020-07-07 02:00:00|1069.2|1068.2|1069.3|1068.3|1073.3|1072.3|1067.6|1066.6|381
1594090800000|2020-07-07 03:00:00|1072.2|1071.2|1074.3|1073.3|1074.4|1073.4|1071.4|1070.4|166
1594094400000|2020-07-07 04:00:00|1072.7|1071.7|1072.9|1071.9|1073.1|1072.1|1071.6|1070.6|44
1594098000000|2020-07-07 05:00:00|1072.6|1071.6|1069.4|1068.4|1074.5|1073.5|1068.1|1067.1|272
1594101600000|2020-07-07 06:00:00|1069.3|1068.3|1066.5|1065.5|1069.3|1068.3|1064.1|1063.1|764
1594105200000|2020-07-07 07:00:00|1066.2|1065.2|1062.1|1061.1|1067|1066|1060.6|1059.6|2711
1594108800000|2020-07-07 08:00:00|1062.2|1061.2|1061.3|1060.3|1064.3|1063.3|1060.4|1059.4|3370
1594112400000|2020-07-07 09:00:00|1061.2|1060.2|1059.5|1058.5|1061.4|1060.4|1057.7|1056.7|2201
1594116000000|2020-07-07 10:00:00|1059.7|1058.7|1061.6|1060.6|1062.7|1061.7|1058.4|1057.4|1436
1594119600000|2020-07-07 11:00:00|1061.7|1060.7|1064.3|1063.3|1065.3|1064.3|1061.5|1060.5|2273
1594123200000|2020-07-07 12:00:00|1064.4|1063.4|1065.4|1064.4|1065.7|1064.7|1063.4|1062.4|1663
1594126800000|2020-07-07 13:00:00|1065.5|1064.5|1069.3|1068.8|1069.9|1069.4|1065.3|1064.3|13030
1594130400000|2020-07-07 14:00:00|1069.4|1068.9|1071.5|1071|1073.7|1073.2|1068.4|1067.9|16378
1594134000000|2020-07-07 15:00:00|1071.4|1070.9|1068.9|1068.4|1074|1073.5|1068.6|1068.1|14427
1594137600000|2020-07-07 16:00:00|1068.8|1068.3|1067.4|1066.9|1069.7|1069.2|1066.2|1065.7|6283
1594141200000|2020-07-07 17:00:00|1067.3|1066.8|1068.2|1067.7|1068.7|1068.2|1066.4|1065.9|5021
1594144800000|2020-07-07 18:00:00|1068.3|1067.8|1066|1065.5|1068.6|1068.1|1064.4|1063.9|5291
1594148400000|2020-07-07 19:00:00|1065.9|1065.4|1062.4|1061.9|1066|1065.5|1061.8|1061.3|18590
1594152000000|2020-07-07 20:00:00|1062.7|1061.7|1062.6|1061.6|1063.9|1062.9|1062.2|1061.2|1868
1594155600000|2020-07-07 21:00:00|1062.4|1061.4|1062.1|1061.1|1062.4|1061.4|1062.1|1061.1|5
1594159200000|2020-07-07 22:00:00|1062.6|1060.6|1062.8|1060.8|1064.1|1062.1|1062.3|1060.3|0
1594162800000|2020-07-07 23:00:00|1062.9|1060.9|1064.2|1062.2|1064.6|1062.6|1062.8|1060.8|0
1594166400000|2020-07-08 00:00:00|1062.6|1061.6|1062.8|1061.8|1066.1|1065.1|1061.8|1060.8|155
1594170000000|2020-07-08 01:00:00|1063|1062|1065.9|1064.9|1072.6|1071.6|1062.2|1061.2|671
1594173600000|2020-07-08 02:00:00|1066|1065|1071.8|1070.8|1071.9|1070.9|1064.3|1063.3|213
1594177200000|2020-07-08 03:00:00|1071.1|1070.1|1074|1073|1074.6|1073.6|1071.1|1070.1|396
1594180800000|2020-07-08 04:00:00|1074.3|1073.3|1072|1071|1074.3|1073.3|1070.4|1069.4|159
1594184400000|2020-07-08 05:00:00|1071.4|1070.4|1073.5|1072.5|1076.4|1075.4|1071.4|1070.4|391
1594188000000|2020-07-08 06:00:00|1073.4|1072.4|1074.8|1073.8|1077.2|1076.2|1069.7|1068.7|1068
1594191600000|2020-07-08 07:00:00|1075.4|1074.4|1077|1076|1078.6|1077.6|1074.3|1073.3|3531
1594195200000|2020-07-08 08:00:00|1077.2|1076.2|1075.9|1074.9|1079.1|1078.1|1074.9|1073.9|1732
1594198800000|2020-07-08 09:00:00|1076|1075|1072.3|1071.3|1076.2|1075.2|1070.9|1069.9|4249
1594202400000|2020-07-08 10:00:00|1072.1|1071.1|1074.9|1073.9|1075|1074|1071.7|1070.7|1222
1594206000000|2020-07-08 11:00:00|1075|1074|1076|1075|1076.9|1075.9|1073.4|1072.4|1126
1594209600000|2020-07-08 12:00:00|1076.2|1075.2|1075.7|1074.7|1076.8|1075.8|1073.3|1072.3|4867
1594213200000|2020-07-08 13:00:00|1075.8|1074.8|1079.3|1078.8|1080.3|1079.8|1075.3|1074.3|11889
1594216800000|2020-07-08 14:00:00|1079.5|1079|1079.6|1079.1|1080.4|1079.9|1077.7|1077.2|13271
1594220400000|2020-07-08 15:00:00|1079.7|1079.2|1081.3|1080.8|1081.4|1080.9|1075.7|1075.2|16407
1594224000000|2020-07-08 16:00:00|1081.4|1080.9|1085.2|1084.7|1085.3|1084.8|1081|1080.5|7661
1594227600000|2020-07-08 17:00:00|1085.3|1084.8|1083|1082.5|1085.8|1085.3|1082.6|1082.1|6434
1594231200000|2020-07-08 18:00:00|1083.2|1082.7|1085.8|1085.3|1086.1|1085.6|1082.8|1082.3|7963
1594234800000|2020-07-08 19:00:00|1085.9|1085.4|1089.8|1089.3|1090.1|1089.6|1085.4|1084.9|20015
1594238400000|2020-07-08 20:00:00|1090|1089|1090.4|1089.4|1090.4|1089.4|1087.8|1086.8|3188
1594242000000|2020-07-08 21:00:00|1090.1|1089.1|1090.2|1089.2|1090.2|1089.2|1090.1|1089.1|3
1594245600000|2020-07-08 22:00:00|1090.7|1088.7|1091.2|1089.2|1092|1090|1090.7|1088.7|0
1594249200000|2020-07-08 23:00:00|1091.1|1089.1|1091.3|1089.3|1092.1|1090.1|1090.7|1088.7|0
1594252800000|2020-07-09 00:00:00|1091.4|1089.4|1089.4|1088.4|1091.5|1090.5|1088.3|1087.3|161
1594256400000|2020-07-09 01:00:00|1089.7|1088.7|1087.6|1086.6|1089.7|1088.7|1083.9|1082.9|1104
1594260000000|2020-07-09 02:00:00|1087.3|1086.3|1088.8|1087.8|1089.5|1088.5|1085.2|1084.2|184
1594263600000|2020-07-09 03:00:00|1089|1088|1092.6|1091.6|1092.8|1091.8|1088.5|1087.5|157
1594267200000|2020-07-09 04:00:00|1093|1092|1093.5|1092.5|1094.1|1093.1|1093|1092|45
1594270800000|2020-07-09 05:00:00|1093.2|1092.2|1095.1|1094.1|1098|1097|1091.5|1090.5|724
1594274400000|2020-07-09 06:00:00|1094.9|1093.9|1094.3|1093.3|1096.2|1095.2|1091.6|1090.6|496
1594278000000|2020-07-09 07:00:00|1094.1|1093.1|1095.5|1094.5|1096.1|1095.1|1092.3|1091.3|2099
1594281600000|2020-07-09 08:00:00|1095.6|1094.6|1095.6|1094.6|1097|1096|1095.2|1094.2|4722
1594285200000|2020-07-09 09:00:00|1095.5|1094.5|1097.6|1096.6|1098.1|1097.1|1094.6|1093.6|2219
1594288800000|2020-07-09 10:00:00|1097.2|1096.2|1096.2|1095.2|1098.3|1097.3|1095.7|1094.7|1196
1594292400000|2020-07-09 11:00:00|1096.1|1095.1|1097.3|1096.3|1099.1|1098.1|1096.1|1095.1|2326
1594296000000|2020-07-09 12:00:00|1097.4|1096.4|1099.5|1098.5|1100.2|1099.2|1096.8|1095.8|3282
1594299600000|2020-07-09 13:00:00|1099.4|1098.4|1096.2|1095.7|1101.1|1100.6|1093.2|1092.7|17840
1594303200000|2020-07-09 14:00:00|1096.3|1095.8|1086.3|1085.8|1097|1096.5|1085.6|1085.1|21912
1594306800000|2020-07-09 15:00:00|1086.2|1085.7|1084.7|1084.2|1087.3|1086.8|1080.6|1080.1|22335
1594310400000|2020-07-09 16:00:00|1084.8|1084.3|1088.1|1087.6|1088.2|1087.7|1084.5|1084|7124
1594314000000|2020-07-09 17:00:00|1088.2|1087.7|1086.2|1085.7|1089.7|1089.2|1086|1085.5|5193
1594317600000|2020-07-09 18:00:00|1086.3|1085.8|1090|1089.5|1090.4|1089.9|1085.6|1085.1|5352
1594321200000|2020-07-09 19:00:00|1090.1|1089.6|1089.7|1089.2|1092|1091.5|1087.2|1086.7|23513
1594324800000|2020-07-09 20:00:00|1089.9|1088.9|1089.7|1088.7|1090.3|1089.3|1088.2|1087.2|1413
1594328400000|2020-07-09 21:00:00|1090|1089|1098|1097|1098|1097|1089.5|1088.5|7
1594332000000|2020-07-09 22:00:00|1098.5|1096.5|1098.4|1096.4|1100.1|1098.1|1098.3|1096.3|1
1594335600000|2020-07-09 23:00:00|1098.3|1096.3|1100.7|1098.7|1101.8|1099.8|1098.2|1096.2|0
1594339200000|2020-07-10 00:00:00|1091|1090|1086.5|1085.5|1091.4|1090.4|1084.8|1083.8|163
1594342800000|2020-07-10 01:00:00|1084.5|1083.5|1088.8|1087.8|1089.1|1088.1|1081.6|1080.6|252
1594346400000|2020-07-10 02:00:00|1088|1087|1083.9|1082.9|1090.5|1089.5|1083.2|1082.2|137
1594350000000|2020-07-10 03:00:00|1084.3|1083.3|1084.7|1083.7|1086.2|1085.2|1084.3|1083.3|60
1594353600000|2020-07-10 04:00:00|1084.9|1083.9|1082.4|1081.4|1085.8|1084.8|1082.4|1081.4|186
1594357200000|2020-07-10 05:00:00|1081.7|1080.7|1076.6|1075.6|1081.7|1080.7|1074|1073|737
1594360800000|2020-07-10 06:00:00|1077|1076|1076|1075|1078.9|1077.9|1074.8|1073.8|1411
1594364400000|2020-07-10 07:00:00|1076.1|1075.1|1078.4|1077.4|1078.5|1077.5|1075|1074|3973
1594368000000|2020-07-10 08:00:00|1078.5|1077.5|1077.1|1076.1|1080.5|1079.5|1076.3|1075.3|5375
1594371600000|2020-07-10 09:00:00|1077.2|1076.2|1079.8|1078.8|1080.2|1079.2|1075.7|1074.7|1778
1594375200000|2020-07-10 10:00:00|1080|1079|1081.6|1080.6|1081.6|1080.6|1079|1078|939
1594378800000|2020-07-10 11:00:00|1081.4|1080.4|1080.6|1079.6|1082.9|1081.9|1080.1|1079.1|2404
1594382400000|2020-07-10 12:00:00|1080.7|1079.7|1082.7|1081.7|1083.4|1082.4|1078.4|1077.4|4552
1594386000000|2020-07-10 13:00:00|1082.8|1081.8|1079.6|1079.1|1085.6|1084.6|1078.5|1078|11129
1594389600000|2020-07-10 14:00:00|1079.5|1079|1081.5|1081|1083.6|1083.1|1076.1|1075.6|12823
1594393200000|2020-07-10 15:00:00|1081.7|1081.2|1081|1080.5|1082.1|1081.6|1079.6|1079.1|8719
1594396800000|2020-07-10 16:00:00|1081.1|1080.6|1078|1077.5|1081.1|1080.6|1076|1075.5|11663
1594400400000|2020-07-10 17:00:00|1078.1|1077.6|1079.2|1078.7|1080.3|1079.8|1077|1076.5|5499
1594404000000|2020-07-10 18:00:00|1079.3|1078.8|1079.7|1079.2|1079.7|1079.2|1077.9|1077.4|3611
1594407600000|2020-07-10 19:00:00|1079.6|1079.1|1082.2|1081.7|1082.9|1082.4|1079|1078.5|11973
1594411200000|2020-07-10 20:00:00|1082.4|1081.4|1081.9|1079.9|1083.7|1082.7|1081.4|1079.8|1369
1594591200000|2020-07-12 22:00:00|1090.7|1089.7|1087.4|1086.4|1090.7|1089.7|1087.4|1086.4|93
1594594800000|2020-07-12 23:00:00|1087.3|1086.3|1083.6|1082.6|1088.3|1087.3|1082.9|1081.9|58
1594598400000|2020-07-13 00:00:00|1083.8|1082.8|1087|1086|1087|1086|1081.9|1080.9|94
1594602000000|2020-07-13 01:00:00|1087.2|1086.2|1085.2|1084.2|1089.2|1088.2|1083.4|1082.4|287
1594605600000|2020-07-13 02:00:00|1084.8|1083.8|1088|1087|1088.9|1087.9|1083.5|1082.5|124
1594609200000|2020-07-13 03:00:00|1088.1|1087.1|1091.1|1090.1|1091.2|1090.2|1088.1|1087.1|238
1594612800000|2020-07-13 04:00:00|1091.8|1090.8|1091.4|1090.4|1091.9|1090.9|1090.5|1089.5|32
1594616400000|2020-07-13 05:00:00|1092.4|1091.4|1095.5|1094.5|1096.6|1095.6|1092.4|1091.4|326
1594620000000|2020-07-13 06:00:00|1096|1095|1091.7|1090.7|1096.5|1095.5|1091.7|1090.7|343
1594623600000|2020-07-13 07:00:00|1092|1091|1089|1088|1093|1092|1088.9|1087.9|3615
1594627200000|2020-07-13 08:00:00|1088.9|1087.9|1087|1086|1089.6|1088.6|1085.2|1084.2|1584
1594630800000|2020-07-13 09:00:00|1087.2|1086.2|1089.4|1088.4|1089.5|1088.5|1086.5|1085.5|1635
1594634400000|2020-07-13 10:00:00|1089.3|1088.3|1090.6|1089.6|1090.7|1089.7|1088.1|1087.1|889
1594638000000|2020-07-13 11:00:00|1090.7|1089.7|1092.2|1091.2|1092.7|1091.7|1090.5|1089.5|1503
1594641600000|2020-07-13 12:00:00|1092|1091|1090.1|1089.1|1092.4|1091.4|1089.5|1088.5|1175
1594645200000|2020-07-13 13:00:00|1090.2|1089.2|1092.3|1091.8|1095.5|1095|1089.5|1088.5|12275
1594648800000|2020-07-13 14:00:00|1092.4|1091.9|1097.9|1097.4|1098.1|1097.6|1090.7|1090.2|11793
1594652400000|2020-07-13 15:00:00|1098.1|1097.6|1096.4|1095.9|1098.3|1097.8|1095.2|1094.7|13415
1594656000000|2020-07-13 16:00:00|1096.5|1096|1093.3|1092.8|1096.6|1096.1|1093.3|1092.8|4529
1594659600000|2020-07-13 17:00:00|1093.5|1093|1091.6|1091.1|1094.2|1093.7|1091.5|1091|3407
1594663200000|2020-07-13 18:00:00|1091.5|1091|1087.1|1086.6|1091.7|1091.2|1083.8|1083.3|8253
1594666800000|2020-07-13 19:00:00|1087.2|1086.7|1076.5|1076|1087.3|1086.8|1074.1|1073.6|25274
1594670400000|2020-07-13 20:00:00|1076.8|1075.8|1075.8|1074.8|1078.2|1077.2|1075.5|1074.5|1829
1594674000000|2020-07-13 21:00:00|1076.3|1075.3|1079.1|1078.1|1079.1|1078.1|1076.3|1075.3|2
1594677600000|2020-07-13 22:00:00|1079.7|1077.7|1080.8|1078.8|1083.1|1081.1|1079.7|1077.7|0
1594681200000|2020-07-13 23:00:00|1080.9|1078.9|1081.6|1079.6|1083.3|1081.3|1080.8|1078.8|0
1594684800000|2020-07-14 00:00:00|1081.5|1079.5|1079|1078|1082.1|1081.1|1076.9|1075.9|418
1594688400000|2020-07-14 01:00:00|1077.9|1076.9|1072.8|1071.8|1078.6|1077.6|1068.7|1067.7|406
1594692000000|2020-07-14 02:00:00|1074.3|1073.3|1064.9|1063.9|1074.3|1073.3|1062.3|1061.3|329
1594695600000|2020-07-14 03:00:00|1066.3|1065.3|1064.9|1063.9|1067.8|1066.8|1063.8|1062.8|96
1594699200000|2020-07-14 04:00:00|1064.7|1063.7|1065.3|1064.3|1065.3|1064.3|1063.8|1062.8|14
1594702800000|2020-07-14 05:00:00|1065.9|1064.9|1064.1|1063.1|1067.1|1066.1|1063|1062|105
1594706400000|2020-07-14 06:00:00|1063.5|1062.5|1071.2|1070.2|1072.1|1071.1|1063.3|1062.3|589
1594710000000|2020-07-14 07:00:00|1071|1070|1066.4|1065.4|1071.8|1070.8|1064.7|1063.7|3069
1594713600000|2020-07-14 08:00:00|1066.5|1065.5|1070.8|1069.8|1071.4|1070.4|1066.4|1065.4|3104
1594717200000|2020-07-14 09:00:00|1070.7|1069.7|1070.7|1069.7|1072.2|1071.2|1069.1|1068.1|1685
1594720800000|2020-07-14 10:00:00|1070.9|1069.9|1070.2|1069.2|1071.3|1070.3|1069|1068|1030
1594724400000|2020-07-14 11:00:00|1070.3|1069.3|1069.9|1068.9|1070.5|1069.5|1067.7|1066.7|5132
1594728000000|2020-07-14 12:00:00|1070.1|1069.1|1064.6|1063.6|1071.4|1070.4|1064.6|1063.6|5077
1594731600000|2020-07-14 13:00:00|1064.7|1063.7|1065.9|1065.4|1070.9|1070.4|1061.6|1061.1|17727
1594735200000|2020-07-14 14:00:00|1065.8|1065.3|1068.3|1067.8|1070.5|1070|1061.2|1060.7|17275
1594738800000|2020-07-14 15:00:00|1068.4|1067.9|1073.2|1072.7|1074.9|1074.4|1067.1|1066.6|13414
1594742400000|2020-07-14 16:00:00|1073.1|1072.6|1073|1072.5|1075.3|1074.8|1071.9|1071.4|7465
1594746000000|2020-07-14 17:00:00|1072.9|1072.4|1077.5|1077|1078.8|1078.3|1071.4|1070.9|10436
1594749600000|2020-07-14 18:00:00|1077.4|1076.9|1077.6|1077.1|1078.7|1078.2|1075.5|1075|7612
1594753200000|2020-07-14 19:00:00|1077.5|1077|1077.9|1077.4|1080.5|1080|1073.7|1073.2|17577
1594756800000|2020-07-14 20:00:00|1078.1|1077.1|1076.4|1075.4|1078.4|1077.4|1075.6|1074.6|1937
1594760400000|2020-07-14 21:00:00|1076.3|1075.3|1081.9|1080.9|1081.9|1080.9|1076.3|1075.3|73
1594764000000|2020-07-14 22:00:00|1082.4|1080.4|1086.5|1084.5|1087.5|1085.5|1082.4|1080.4|0
1594767600000|2020-07-14 23:00:00|1086.8|1084.8|1085.9|1083.9|1087|1085|1084.3|1082.3|0
1594771200000|2020-07-15 00:00:00|1084.5|1083.5|1083.5|1082.5|1087.4|1086.4|1082.8|1081.8|383
1594774800000|2020-07-15 01:00:00|1083.8|1082.8|1083.4|1082.4|1086.9|1085.9|1082|1081|245
1594778400000|2020-07-15 02:00:00|1084.5|1083.5|1079.6|1078.6|1084.7|1083.7|1077.5|1076.5|147
1594782000000|2020-07-15 03:00:00|1079.5|1078.5|1073.6|1072.6|1079.5|1078.5|1073.2|1072.2|161
1594785600000|2020-07-15 04:00:00|1074.1|1073.1|1077.5|1076.5|1077.5|1076.5|1073.6|1072.6|44
1594789200000|2020-07-15 05:00:00|1076.3|1075.3|1080.5|1079.5|1081.1|1080.1|1075.9|1074.9|155
1594792800000|2020-07-15 06:00:00|1080.9|1079.9|1077.5|1076.5|1083.1|1082.1|1077.5|1076.5|474
1594796400000|2020-07-15 07:00:00|1077.6|1076.6|1079|1078|1079.8|1078.8|1075.8|1074.8|2163
1594800000000|2020-07-15 08:00:00|1078.9|1077.9|1079.8|1078.8|1081.2|1080.2|1078.6|1077.6|1849
1594803600000|2020-07-15 09:00:00|1079.7|1078.7|1078.6|1077.6|1080.7|1079.7|1078.3|1077.3|1552
1594807200000|2020-07-15 10:00:00|1078.8|1077.8|1082.2|1081.2|1083.2|1082.2|1078.5|1077.5|1615
1594810800000|2020-07-15 11:00:00|1082.1|1081.1|1084.8|1083.8|1085.6|1084.6|1082.1|1081.1|1946
1594814400000|2020-07-15 12:00:00|1084.7|1083.7|1084.8|1083.8|1086.8|1085.8|1084.2|1083.2|2801
1594818000000|2020-07-15 13:00:00|1084.7|1083.7|1080.8|1080.3|1085.8|1085.3|1080.1|1079.6|11937
1594821600000|2020-07-15 14:00:00|1081|1080.5|1084.3|1083.8|1085.9|1085.4|1079.9|1079.4|13155
1594825200000|2020-07-15 15:00:00|1084.6|1084.1|1076.9|1076.4|1084.9|1084.4|1076.9|1076.4|8795
1594828800000|2020-07-15 16:00:00|1077|1076.5|1079.6|1079.1|1079.7|1079.2|1076.4|1075.9|5110
1594832400000|2020-07-15 17:00:00|1079.7|1079.2|1080.7|1080.2|1082.2|1081.7|1078.7|1078.2|5477
1594836000000|2020-07-15 18:00:00|1080.8|1080.3|1079|1078.5|1083.2|1082.7|1079|1078.5|4339
1594839600000|2020-07-15 19:00:00|1078.9|1078.4|1080|1079.5|1082|1081.5|1077.7|1077.2|13390
1594843200000|2020-07-15 20:00:00|1080.2|1079.2|1082.7|1081.7|1084.1|1083.1|1079.9|1078.9|1007
1594846800000|2020-07-15 21:00:00|1081.1|1080.1|1081|1080|1081.1|1080.1|1079.7|1078.7|6
1594850400000|2020-07-15 22:00:00|1081.5|1079.5|1080|1078|1083.5|1081.5|1079.6|1077.6|0
1594854000000|2020-07-15 23:00:00|1080.1|1078.1|1080|1078|1081.4|1079.4|1079.9|1077.9|0
1594857600000|2020-07-16 00:00:00|1079.9|1077.9|1077.4|1076.4|1080|1078.6|1076.7|1074.7|50
1594861200000|2020-07-16 01:00:00|1077.3|1076.3|1072.7|1071.7|1080.3|1079.3|1072.7|1071.7|243
1594864800000|2020-07-16 02:00:00|1074.7|1073.7|1064.2|1063.2|1075.1|1074.1|1060.7|1059.7|495
1594868400000|2020-07-16 03:00:00|1063.9|1062.9|1062.9|1061.9|1063.9|1062.9|1060.7|1059.7|48
1594872000000|2020-07-16 04:00:00|1062.8|1061.8|1063.8|1062.8|1063.8|1062.8|1062.6|1061.6|32
1594875600000|2020-07-16 05:00:00|1064.5|1063.5|1061.4|1060.4|1064.5|1063.5|1056.7|1055.7|127
1594879200000|2020-07-16 06:00:00|1062|1061|1057.6|1056.6|1064.3|1063.3|1056.9|1055.9|616
1594882800000|2020-07-16 07:00:00|1057.5|1056.5|1056.1|1055.1|1060.1|1059.1|1055.7|1054.7|3664
1594886400000|2020-07-16 08:00:00|1055.9|1054.9|1053.6|1052.6|1056.5|1055.5|1052.6|1051.6|2335
1594890000000|2020-07-16 09:00:00|1053.7|1052.7|1056.6|1055.6|1057.3|1056.3|1052.1|1051.1|2746
1594893600000|2020-07-16 10:00:00|1056.4|1055.4|1058.4|1057.4|1058.5|1057.5|1055.4|1054.4|1806
1594897200000|2020-07-16 11:00:00|1058.5|1057.5|1060.3|1059.3|1060.9|1059.9|1058.5|1057.5|2580
1594900800000|2020-07-16 12:00:00|1060.4|1059.4|1059.4|1058.4|1062|1061|1058.3|1057.3|3247
1594904400000|2020-07-16 13:00:00|1059.3|1058.3|1061.7|1061.2|1064|1063.5|1058.1|1057.6|11126
1594908000000|2020-07-16 14:00:00|1061.8|1061.3|1063.6|1063.1|1066.1|1065.6|1060|1059.5|14929
1594911600000|2020-07-16 15:00:00|1063.5|1063|1064.6|1064.1|1065|1064.5|1062.1|1061.6|7630
1594915200000|2020-07-16 16:00:00|1064.7|1064.2|1063.4|1062.9|1065.7|1065.2|1063|1062.5|3214
1594918800000|2020-07-16 17:00:00|1063.5|1063|1064.3|1063.8|1065.2|1064.7|1062.8|1062.3|3762
1594922400000|2020-07-16 18:00:00|1064.2|1063.7|1063.2|1062.7|1066.3|1065.8|1063.1|1062.6|3788
1594926000000|2020-07-16 19:00:00|1063.5|1063|1065.4|1064.9|1066.2|1065.7|1062.8|1062.3|10513
1594929600000|2020-07-16 20:00:00|1065.6|1064.6|1062.6|1061.6|1065.6|1064.6|1062.3|1061.3|1831
1594936800000|2020-07-16 22:00:00|1063|1061|1064.7|1062.7|1064.8|1062.8|1062.3|1060.3|0
1594940400000|2020-07-16 23:00:00|1064.8|1062.8|1065.2|1063.2|1065.3|1063.3|1064.4|1062.4|0
1594944000000|2020-07-17 00:00:00|1065.3|1063.3|1066.6|1065.6|1068.5|1067.5|1064.9|1062.9|147
1594947600000|2020-07-17 01:00:00|1064|1063|1065.4|1064.4|1066.7|1065.7|1063.5|1062.5|54
1594951200000|2020-07-17 02:00:00|1065.2|1064.2|1071|1070|1073.3|1072.3|1065.2|1064.2|166
1594954800000|2020-07-17 03:00:00|1068.8|1067.8|1068|1067|1069.4|1068.4|1067|1066|23
1594958400000|2020-07-17 04:00:00|1068.9|1067.9|1066.4|1065.4|1068.9|1067.9|1066.4|1065.4|8
1594962000000|2020-07-17 05:00:00|1067|1066|1065.3|1064.3|1068.6|1067.6|1064.4|1063.4|43
1594965600000|2020-07-17 06:00:00|1067|1066|1068|1067|1069.2|1068.2|1067|1066|355
1594969200000|2020-07-17 07:00:00|1067.9|1066.9|1066.6|1065.6|1069.5|1068.5|1066.4|1065.4|1869
1594972800000|2020-07-17 08:00:00|1066.3|1065.3|1068.7|1067.7|1069.2|1068.2|1066.2|1065.2|1004
1594976400000|2020-07-17 09:00:00|1068.6|1067.6|1069.2|1068.2|1070.3|1069.3|1067.7|1066.7|910
1594980000000|2020-07-17 10:00:00|1068.9|1067.9|1070.9|1069.9|1071|1070|1068.8|1067.8|755
1594983600000|2020-07-17 11:00:00|1071|1070|1070.2|1069.2|1071.2|1070.2|1069.2|1068.2|625
1594987200000|2020-07-17 12:00:00|1070.3|1069.3|1071.1|1070.1|1072.5|1071.5|1070.2|1069.2|1809
1594990800000|2020-07-17 13:00:00|1071.2|1070.2|1069.9|1069.4|1073.7|1073.1|1069|1068.5|10538
1594994400000|2020-07-17 14:00:00|1069.4|1068.9|1068.8|1068.3|1071.1|1070.6|1066.2|1065.7|11309
1594998000000|2020-07-17 15:00:00|1068.9|1068.4|1071.7|1071.2|1072.2|1071.7|1068.8|1068.3|8132
1595001600000|2020-07-17 16:00:00|1071.8|1071.3|1071.3|1070.8|1072.5|1072|1071|1070.5|2720
1595005200000|2020-07-17 17:00:00|1071.4|1070.9|1070.1|1069.6|1071.8|1071.3|1069.8|1069.3|3251
1595008800000|2020-07-17 18:00:00|1070.2|1069.7|1069.3|1068.8|1071.2|1070.7|1069.3|1068.8|5975
1595012400000|2020-07-17 19:00:00|1069.2|1068.7|1071.4|1070.9|1071.8|1071.3|1068.8|1068.3|13090
1595016000000|2020-07-17 20:00:00|1071.6|1070.6|1071.6|1069.6|1072.4|1071.4|1069.5|1068.5|1231
1595196000000|2020-07-19 22:00:00|1073.1|1071.1|1070.3|1069.3|1073.8|1071.8|1070.3|1069.3|0
1595199600000|2020-07-19 23:00:00|1072.5|1071.5|1076.5|1075.5|1077.2|1076.2|1072.5|1071.5|46
1595203200000|2020-07-20 00:00:00|1074.7|1073.7|1071.9|1070.9|1074.7|1073.7|1071.9|1070.9|167
1595206800000|2020-07-20 01:00:00|1072.4|1071.4|1061.3|1060.3|1073.3|1072.3|1058.6|1057.6|434
1595210400000|2020-07-20 02:00:00|1060.6|1059.6|1069.8|1068.8|1070.8|1069.8|1060.6|1059.6|188
1595214000000|2020-07-20 03:00:00|1070.7|1069.7|1074.1|1073.1|1074.8|1073.8|1068.5|1067.5|153
1595217600000|2020-07-20 04:00:00|1073.6|1072.6|1072.6|1071.6|1073.6|1072.6|1072.6|1071.6|32
1595221200000|2020-07-20 05:00:00|1071.5|1070.5|1071.8|1070.8|1072.4|1071.4|1069.8|1068.8|179
1595224800000|2020-07-20 06:00:00|1071.4|1070.4|1069.8|1068.8|1073.2|1072.2|1069.8|1068.8|392
1595228400000|2020-07-20 07:00:00|1069.7|1068.7|1069.9|1068.9|1070.4|1069.4|1067.5|1066.5|1706
1595232000000|2020-07-20 08:00:00|1070.1|1069.1|1073|1072|1073.5|1072.5|1069|1068|1576
1595235600000|2020-07-20 09:00:00|1073.1|1072.1|1077.3|1076.3|1077.9|1076.9|1073.1|1072.1|2086
1595239200000|2020-07-20 10:00:00|1077.6|1076.6|1077.3|1076.3|1078|1077|1076.6|1075.6|1049
1595242800000|2020-07-20 11:00:00|1077.2|1076.2|1077.5|1076.5|1079.1|1078.1|1077.2|1076.2|677
1595246400000|2020-07-20 12:00:00|1077.4|1076.4|1077.8|1076.8|1078.5|1077.5|1076.6|1075.6|1266
1595250000000|2020-07-20 13:00:00|1077.6|1076.6|1076|1075.5|1078.5|1078|1074.5|1074|9127
1595253600000|2020-07-20 14:00:00|1076.1|1075.6|1080.8|1080.3|1082.7|1082.2|1075.2|1074.7|8214
1595257200000|2020-07-20 15:00:00|1080.9|1080.4|1082.5|1082|1083.3|1082.8|1080.2|1079.7|4037
1595260800000|2020-07-20 16:00:00|1082.6|1082.1|1082.7|1082.2|1082.8|1082.3|1081.3|1080.8|1941
1595264400000|2020-07-20 17:00:00|1082.6|1082.1|1082.3|1081.8|1083.1|1082.6|1081.7|1081.2|2284
1595268000000|2020-07-20 18:00:00|1082.4|1081.9|1082.4|1081.9|1082.9|1082.4|1081.7|1081.2|4126
1595271600000|2020-07-20 19:00:00|1082.3|1081.8|1085.3|1084.8|1086.4|1085.9|1081.8|1081.3|12783
1595275200000|2020-07-20 20:00:00|1085.4|1084.4|1085.5|1084.5|1085.7|1084.7|1083.7|1082.7|1184
1595278800000|2020-07-20 21:00:00|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1085.3|1084.3|1
1595282400000|2020-07-20 22:00:00|1085.8|1083.8|1085.9|1083.9|1086.9|1084.9|1085.3|1083.3|0
1595286000000|2020-07-20 23:00:00|1085.8|1083.8|1086|1084|1087.1|1085.1|1085.6|1083.6|0
1595289600000|2020-07-21 00:00:00|1086.1|1084.1|1087.1|1086.1|1087.8|1086.8|1085.4|1083.5|65
1595293200000|2020-07-21 01:00:00|1087.3|1086.3|1093.9|1092.9|1094.7|1093.7|1086.9|1085.9|404
1595296800000|2020-07-21 02:00:00|1094.6|1093.6|1095.9|1094.9|1098.2|1097.2|1093.8|1092.8|92
1595300400000|2020-07-21 03:00:00|1096.9|1095.9|1099.1|1098.1|1099.9|1098.9|1095.5|1094.5|144
1595304000000|2020-07-21 04:00:00|1098.8|1097.8|1100.2|1099.2|1100.4|1099.4|1098.8|1097.8|49
1595307600000|2020-07-21 05:00:00|1100.3|1099.3|1100.3|1099.3|1100.6|1099.6|1096.4|1095.4|349
1595311200000|2020-07-21 06:00:00|1100.9|1099.9|1100.1|1099.1|1101.6|1100.6|1099.2|1098.2|650
1595314800000|2020-07-21 07:00:00|1100|1099|1103.3|1102.3|1104|1103|1099.7|1098.7|2782
1595318400000|2020-07-21 08:00:00|1103.2|1102.2|1105|1104|1105.5|1104.5|1102.3|1101.3|1567
1595322000000|2020-07-21 09:00:00|1105.1|1104.1|1105.2|1104.2|1106.2|1105.2|1103.6|1102.6|1456
1595325600000|2020-07-21 10:00:00|1105.3|1104.3|1105.3|1104.3|1107|1106|1103.9|1102.9|1471
1595329200000|2020-07-21 11:00:00|1105.2|1104.2|1104.9|1103.9|1106.6|1105.6|1104.2|1103.2|1449
1595332800000|2020-07-21 12:00:00|1104.8|1103.8|1104.4|1103.4|1105.4|1104.4|1104.1|1103.1|2073
1595336400000|2020-07-21 13:00:00|1104.3|1103.3|1101.9|1101.4|1104.4|1103.4|1097.8|1097.3|11300
1595340000000|2020-07-21 14:00:00|1102|1101.5|1100.2|1099.7|1102.3|1101.8|1097.4|1096.9|18942
1595343600000|2020-07-21 15:00:00|1100.4|1099.9|1098.8|1098.3|1101.3|1100.8|1097.8|1097.3|10167
1595347200000|2020-07-21 16:00:00|1098.9|1098.4|1099.5|1099|1100|1099.5|1098|1097.5|5936
1595350800000|2020-07-21 17:00:00|1099.4|1098.9|1099.4|1098.9|1100.3|1099.8|1097|1096.5|3790
1595354400000|2020-07-21 18:00:00|1099.5|1099|1100.4|1099.9|1101.3|1100.8|1099.4|1098.9|5042
1595358000000|2020-07-21 19:00:00|1100.5|1100|1094.1|1093.6|1101.1|1100.6|1093.9|1093.4|23026
1595361600000|2020-07-21 20:00:00|1094.3|1093.3|1093.3|1092.3|1095.4|1094.4|1093.3|1092.3|1750
1595365200000|2020-07-21 21:00:00|1093.4|1092.4|1094.8|1093.8|1094.8|1093.8|1093.4|1092.4|7
1595368800000|2020-07-21 22:00:00|1095.3|1093.3|1098|1096|1098.4|1096.4|1095.2|1093.2|0
1595372400000|2020-07-21 23:00:00|1097.9|1095.9|1097.8|1095.8|1098.4|1096.4|1096.8|1094.8|0
1595376000000|2020-07-22 00:00:00|1097.9|1095.9|1096.6|1095.6|1098.6|1097.6|1096|1095|81
1595379600000|2020-07-22 01:00:00|1095.8|1094.8|1101.3|1100.3|1102.8|1101.8|1095.8|1094.8|131
1595383200000|2020-07-22 02:00:00|1104|1103|1107.9|1106.9|1108.6|1107.6|1104|1103|57
1595386800000|2020-07-22 03:00:00|1107.3|1106.3|1103.7|1102.7|1107.4|1106.4|1103.7|1102.7|60
1595390400000|2020-07-22 04:00:00|1104.3|1103.3|1101.6|1100.6|1104.5|1103.5|1101.5|1100.5|36
1595394000000|2020-07-22 05:00:00|1101.5|1100.5|1101.8|1100.8|1103.1|1102.1|1100|1099|105
1595397600000|2020-07-22 06:00:00|1103|1102|1100.3|1099.3|1103|1102|1098.8|1097.8|436
1595401200000|2020-07-22 07:00:00|1100.4|1099.4|1089.6|1088.6|1102.9|1101.9|1088.8|1087.8|5938
1595404800000|2020-07-22 08:00:00|1089.4|1088.4|1086.9|1085.9|1089.8|1088.8|1084.6|1083.6|2962
1595408400000|2020-07-22 09:00:00|1087|1086|1092.2|1091.2|1092.4|1091.4|1084.7|1083.7|2793
1595412000000|2020-07-22 10:00:00|1092.3|1091.3|1093.3|1092.3|1093.7|1092.7|1090.9|1089.9|1277
1595415600000|2020-07-22 11:00:00|1093.4|1092.4|1094.9|1093.9|1095.6|1094.6|1093.3|1092.3|1494
1595419200000|2020-07-22 12:00:00|1095|1094|1096|1095|1096.1|1095.1|1093.5|1092.5|3462
1595422800000|2020-07-22 13:00:00|1095.9|1094.9|1092|1091.5|1096.2|1095.2|1089.4|1088.9|17597
1595426400000|2020-07-22 14:00:00|1091.8|1091.3|1088.8|1088.3|1092.9|1092.4|1087.4|1086.9|10865
1595430000000|2020-07-22 15:00:00|1088.7|1088.2|1089|1088.5|1090.3|1089.8|1085.6|1085.1|8097
1595433600000|2020-07-22 16:00:00|1088.9|1088.4|1087.8|1087.3|1090.2|1089.7|1086.7|1086.2|3506
1595437200000|2020-07-22 17:00:00|1087.9|1087.4|1084.1|1083.6|1087.9|1087.4|1084.1|1083.6|3012
1595440800000|2020-07-22 18:00:00|1084|1083.5|1086.9|1086.4|1087.6|1087.1|1083.9|1083.4|4925
1595444400000|2020-07-22 19:00:00|1087.1|1086.6|1089.7|1089.2|1091.4|1090.9|1086.6|1086.1|25574
1595448000000|2020-07-22 20:00:00|1089.6|1088.6|1088.5|1087.5|1089.9|1088.9|1087|1086|2090
1595451600000|2020-07-22 21:00:00|1089.1|1088.1|1087.4|1086.4|1089.5|1088.5|1086.2|1085.2|21
1595455200000|2020-07-22 22:00:00|1087.8|1085.8|1087.6|1085.6|1088.9|1086.9|1086.8|1084.8|0
1595458800000|2020-07-22 23:00:00|1087.7|1085.7|1085.9|1083.9|1087.9|1085.9|1085.6|1083.6|0
1595462400000|2020-07-23 00:00:00|1086|1084|1085.6|1084.6|1088.6|1087.6|1085.6|1083.9|19
1595466000000|2020-07-23 01:00:00|1086.2|1085.2|1093.1|1092.1|1094.9|1093.9|1086.2|1085.2|227
1595469600000|2020-07-23 02:00:00|1092.2|1091.2|1083.6|1082.6|1093|1092|1083.3|1082.3|152
1595473200000|2020-07-23 03:00:00|1084|1083|1089.9|1088.9|1090.1|1089.1|1083.7|1082.7|46
1595476800000|2020-07-23 04:00:00|1090.6|1089.6|1090.1|1089.1|1090.6|1089.6|1090.1|1089.1|5
1595480400000|2020-07-23 05:00:00|1090|1089|1091|1090|1091.6|1090.6|1089.4|1088.4|22
1595484000000|2020-07-23 06:00:00|1091.2|1090.2|1096|1095|1097|1096|1091.2|1090.2|546
1595487600000|2020-07-23 07:00:00|1096.2|1095.2|1096.2|1095.2|1097|1096|1092.8|1091.8|2092
1595491200000|2020-07-23 08:00:00|1096.5|1095.5|1093|1092|1097.3|1096.3|1092.8|1091.8|2090
1595494800000|2020-07-23 09:00:00|1093.2|1092.2|1093.9|1092.9|1095.1|1094.1|1092.5|1091.5|1550
1595498400000|2020-07-23 10:00:00|1094|1093|1094.6|1093.6|1095.3|1094.3|1093.1|1092.1|930
1595502000000|2020-07-23 11:00:00|1094.8|1093.8|1092.1|1091.1|1095.1|1094.1|1090.2|1089.2|1139
1595505600000|2020-07-23 12:00:00|1092|1091|1087.5|1086.5|1092|1091|1087.5|1086.5|2195
1595509200000|2020-07-23 13:00:00|1087.3|1086.3|1090.6|1090.1|1090.6|1090.1|1085.8|1085.3|9851
1595512800000|2020-07-23 14:00:00|1090.5|1090|1090.5|1090|1092.3|1091.8|1087.3|1086.8|8912
1595516400000|2020-07-23 15:00:00|1090.6|1090.1|1091.8|1091.3|1093.5|1093|1088.8|1088.3|7061
1595520000000|2020-07-23 16:00:00|1091.7|1091.2|1085.6|1085.1|1091.7|1091.2|1084.9|1084.4|5189
1595523600000|2020-07-23 17:00:00|1085.3|1084.8|1081.3|1080.8|1087.1|1086.6|1080.1|1079.6|3585
1595527200000|2020-07-23 18:00:00|1081.2|1080.7|1079.9|1079.4|1081.3|1080.8|1076.4|1075.9|6728
1595530800000|2020-07-23 19:00:00|1080.2|1079.7|1081|1080.5|1081.3|1080.8|1078|1077.5|14007
1595534400000|2020-07-23 20:00:00|1081.3|1080.3|1081.5|1080.5|1081.8|1080.8|1079.4|1078.4|1297
1595541600000|2020-07-23 22:00:00|1082|1080|1084.1|1082.1|1084.2|1082.2|1082|1080|0
1595545200000|2020-07-23 23:00:00|1084.2|1082.2|1083.4|1081.4|1084.2|1082.2|1082.4|1080.4|0
1595548800000|2020-07-24 00:00:00|1083.5|1081.5|1087.2|1086.2|1087.2|1086.2|1081.6|1080.6|94
1595552400000|2020-07-24 01:00:00|1087.3|1086.3|1083.7|1082.7|1087.8|1086.8|1081.6|1080.6|327
1595556000000|2020-07-24 02:00:00|1084.7|1083.7|1082.1|1081.1|1087|1086|1082.1|1081.1|91
1595559600000|2020-07-24 03:00:00|1082|1081|1072.3|1071.3|1082|1081|1070.8|1069.8|295
1595563200000|2020-07-24 04:00:00|1073.3|1072.3|1073.6|1072.6|1073.8|1072.8|1070.9|1069.9|81
1595566800000|2020-07-24 05:00:00|1073.2|1072.2|1067.3|1066.3|1073.2|1072.2|1067|1066|204
1595570400000|2020-07-24 06:00:00|1068|1067|1068.4|1067.4|1073.3|1072.3|1067.3|1066.3|571
1595574000000|2020-07-24 07:00:00|1068.6|1067.6|1068|1067|1068.9|1067.9|1065|1064|2231
1595577600000|2020-07-24 08:00:00|1067.7|1066.7|1069.7|1068.7|1070.1|1069.1|1065.9|1064.9|2502
1595581200000|2020-07-24 09:00:00|1070.2|1069.2|1071.3|1070.3|1072|1071|1069.1|1068.1|1593
1595584800000|2020-07-24 10:00:00|1071.1|1070.1|1070.9|1069.9|1072.7|1071.7|1070.3|1069.3|3014
1595588400000|2020-07-24 11:00:00|1071.2|1070.2|1071.7|1070.7|1073.2|1072.2|1070.1|1069.1|3616
1595592000000|2020-07-24 12:00:00|1071.8|1070.8|1071|1070|1072.4|1071.4|1070.8|1069.8|2532
1595595600000|2020-07-24 13:00:00|1070.9|1069.9|1072.1|1071.6|1072.8|1072.3|1067.8|1067.3|12829
1595599200000|2020-07-24 14:00:00|1072|1071.5|1078.9|1078.4|1079.1|1078.6|1072|1071.5|11386
1595602800000|2020-07-24 15:00:00|1079|1078.5|1078.6|1078.1|1079.7|1079.2|1076.1|1075.6|6378
1595606400000|2020-07-24 16:00:00|1078.7|1078.2|1076.1|1075.6|1078.7|1078.2|1075.4|1074.9|4235
1595610000000|2020-07-24 17:00:00|1076|1075.5|1079.1|1078.6|1079.2|1078.7|1073.7|1073.2|3300
1595613600000|2020-07-24 18:00:00|1079.2|1078.7|1079.6|1079.1|1080.5|1080|1078.6|1078.1|3632
1595617200000|2020-07-24 19:00:00|1079.5|1079|1079.6|1079.1|1080.6|1080.1|1077.2|1076.7|8290
1595620800000|2020-07-24 20:00:00|1079.8|1078.8|1077.7|1075.7|1080.6|1079.6|1077.3|1075.6|776
1595800800000|2020-07-26 22:00:00|1080.9|1078.9|1079.8|1078.8|1081.1|1079.1|1076.5|1074.5|0
1595804400000|2020-07-26 23:00:00|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|1076.1|1075.1|3
1595808000000|2020-07-27 00:00:00|1077.9|1076.9|1085.5|1084.5|1085.6|1084.6|1077.9|1076.9|120
1595811600000|2020-07-27 01:00:00|1085.9|1084.9|1089.1|1088.1|1091.2|1090.2|1085.5|1084.5|224
1595815200000|2020-07-27 02:00:00|1088.2|1087.2|1087|1086|1088.2|1087.2|1082.4|1081.4|61
1595818800000|2020-07-27 03:00:00|1085.8|1084.8|1082.4|1081.4|1086.3|1085.3|1082.4|1081.4|57
1595822400000|2020-07-27 04:00:00|1081.9|1080.9|1081.1|1080.1|1082.5|1081.5|1080.6|1079.6|36
1595826000000|2020-07-27 05:00:00|1080.6|1079.6|1079.6|1078.6|1081.1|1080.1|1076.7|1075.7|81
1595829600000|2020-07-27 06:00:00|1079.5|1078.5|1083|1082|1083.9|1082.9|1078.1|1077.1|126
1595833200000|2020-07-27 07:00:00|1082.7|1081.7|1080.7|1079.7|1083.6|1082.6|1079.5|1078.5|2373
1595836800000|2020-07-27 08:00:00|1080.6|1079.6|1081.7|1080.7|1084|1083|1080.5|1079.5|1155
1595840400000|2020-07-27 09:00:00|1081.8|1080.8|1084.1|1083.1|1084.5|1083.5|1081.3|1080.3|1065
1595844000000|2020-07-27 10:00:00|1083.9|1082.9|1084.2|1083.2|1084.8|1083.8|1083.1|1082.1|664
1595847600000|2020-07-27 11:00:00|1083.9|1082.9|1086.5|1085.5|1086.9|1085.9|1083|1082|904
1595851200000|2020-07-27 12:00:00|1086.3|1085.3|1086.9|1085.9|1086.9|1085.9|1084.7|1083.7|2426
1595854800000|2020-07-27 13:00:00|1086.8|1085.8|1091.5|1091|1092.6|1092.1|1084.9|1084.4|15447
1595858400000|2020-07-27 14:00:00|1091.6|1091.1|1095.5|1095|1096.3|1095.8|1090.8|1090.3|10904
1595862000000|2020-07-27 15:00:00|1095.4|1094.9|1090.9|1090.4|1095.7|1095.2|1089.5|1089|8270
1595865600000|2020-07-27 16:00:00|1091|1090.5|1093|1092.5|1093.5|1093|1090.2|1089.7|3421
1595869200000|2020-07-27 17:00:00|1093.1|1092.6|1095.3|1094.8|1095.3|1094.8|1092.3|1091.8|3633
1595872800000|2020-07-27 18:00:00|1095.2|1094.7|1095.8|1095.3|1097.1|1096.6|1094.7|1094.2|3021
1595876400000|2020-07-27 19:00:00|1095.9|1095.4|1096.4|1095.9|1098.2|1097.7|1095.5|1095|15205
1595880000000|2020-07-27 20:00:00|1096.6|1095.6|1098.5|1097.5|1098.5|1097.5|1095.8|1094.8|819
1595883600000|2020-07-27 21:00:00|1096.6|1095.6|1098.9|1097.9|1099.2|1098.2|1096.6|1095.6|7
1595887200000|2020-07-27 22:00:00|1099.3|1097.3|1099.6|1097.6|1100.4|1098.4|1099.2|1097.2|0
1595890800000|2020-07-27 23:00:00|1099.7|1097.7|1099.8|1097.8|1100.3|1098.3|1098.5|1096.5|0
1595894400000|2020-07-28 00:00:00|1099.9|1097.9|1102.1|1101.1|1102.1|1101.1|1096.7|1095.7|71
1595898000000|2020-07-28 01:00:00|1102.4|1101.4|1102.9|1101.9|1111.3|1110.3|1102|1101|340
1595901600000|2020-07-28 02:00:00|1102.5|1101.5|1099.8|1098.8|1104.2|1103.2|1099.8|1098.8|418
1595905200000|2020-07-28 03:00:00|1099.7|1098.7|1096.6|1095.6|1100.8|1099.8|1094.7|1093.7|373
1595908800000|2020-07-28 04:00:00|1096.5|1095.5|1096.9|1095.9|1097.9|1096.9|1095.9|1094.9|107
1595912400000|2020-07-28 05:00:00|1096.5|1095.5|1095.9|1094.9|1097.1|1096.1|1094|1093|198
1595916000000|2020-07-28 06:00:00|1096|1095|1097.1|1096.1|1098.5|1097.5|1095.5|1094.5|415
1595919600000|2020-07-28 07:00:00|1096.9|1095.9|1097|1096|1100.4|1099.4|1096.6|1095.6|2427
1595923200000|2020-07-28 08:00:00|1096.9|1095.9|1098.5|1097.5|1098.6|1097.6|1096|1095|1019
1595926800000|2020-07-28 09:00:00|1098.3|1097.3|1096|1095|1098.8|1097.8|1094.8|1093.8|1450
1595930400000|2020-07-28 10:00:00|1095.8|1094.8|1097|1096|1097.1|1096.1|1093.9|1092.9|881
1595934000000|2020-07-28 11:00:00|1097.2|1096.2|1093.2|1092.2|1098.1|1097.1|1093|1092|1296
1595937600000|2020-07-28 12:00:00|1093.3|1092.3|1096.8|1095.8|1096.9|1095.9|1093.2|1092.2|1687
1595941200000|2020-07-28 13:00:00|1096.7|1095.7|1091.6|1091.1|1096.7|1095.9|1090.3|1089.8|12615
1595944800000|2020-07-28 14:00:00|1091.7|1091.2|1092.9|1092.4|1094.6|1094.1|1091|1090.5|9258
1595948400000|2020-07-28 15:00:00|1093|1092.5|1092.6|1092.1|1094.6|1094.1|1091.1|1090.6|6037
1595952000000|2020-07-28 16:00:00|1092.5|1092|1092.9|1092.4|1092.9|1092.4|1091.2|1090.7|2802
1595955600000|2020-07-28 17:00:00|1092.8|1092.3|1093.3|1092.8|1093.8|1093.3|1092|1091.5|1636
1595959200000|2020-07-28 18:00:00|1093.4|1092.9|1092.3|1091.8|1093.5|1093|1091.9|1091.4|3606
1595962800000|2020-07-28 19:00:00|1092.4|1091.9|1087.6|1087.1|1092.5|1092|1086.9|1086.4|14187
1595966400000|2020-07-28 20:00:00|1087.8|1086.8|1088.9|1087.9|1088.9|1087.9|1086.9|1085.9|1417
1595970000000|2020-07-28 21:00:00|1086.9|1085.9|1087.7|1086.7|1087.7|1086.7|1086.9|1085.9|4
1595973600000|2020-07-28 22:00:00|1088.2|1086.2|1089.1|1087.1|1089.7|1087.7|1088.2|1086.2|0
1595977200000|2020-07-28 23:00:00|1089.2|1087.2|1089.4|1087.4|1089.5|1087.5|1087.9|1085.9|0
1595980800000|2020-07-29 00:00:00|1089.3|1087.3|1095.6|1094.6|1096.8|1095.8|1088.9|1087.1|152
1595984400000|2020-07-29 01:00:00|1095.5|1094.5|1095.6|1094.6|1097.1|1096.1|1091.1|1090.1|147
1595988000000|2020-07-29 02:00:00|1096.1|1095.1|1098.7|1097.7|1102|1101|1095.8|1094.8|201
1595991600000|2020-07-29 03:00:00|1099.8|1098.8|1097|1096|1101.5|1100.5|1096.5|1095.5|124
1595995200000|2020-07-29 04:00:00|1098.2|1097.2|1094.7|1093.7|1098.9|1097.9|1094.7|1093.7|15
1595998800000|2020-07-29 05:00:00|1095.2|1094.2|1097.7|1096.7|1098.7|1097.7|1094.2|1093.2|41
1596002400000|2020-07-29 06:00:00|1098.1|1097.1|1100|1099|1101.1|1100.1|1098.1|1097.1|356
1596006000000|2020-07-29 07:00:00|1099.8|1098.8|1101.3|1100.3|1102.3|1101.3|1099.3|1098.3|2160
1596009600000|2020-07-29 08:00:00|1101.4|1100.4|1101.2|1100.2|1102.3|1101.3|1100.3|1099.3|756
1596013200000|2020-07-29 09:00:00|1101.3|1100.3|1101.1|1100.1|1101.6|1100.6|1099.2|1098.2|789
1596016800000|2020-07-29 10:00:00|1101.2|1100.2|1098.9|1097.9|1101.8|1100.8|1098.6|1097.6|603
1596020400000|2020-07-29 11:00:00|1099.1|1098.1|1098.6|1097.6|1099.9|1098.9|1098.1|1097.1|1103
1596024000000|2020-07-29 12:00:00|1098.3|1097.3|1099.8|1098.8|1100.1|1099.1|1098.2|1097.2|1637
1596027600000|2020-07-29 13:00:00|1099.7|1098.7|1100.2|1099.7|1101.9|1101.4|1098|1097.3|12094
1596031200000|2020-07-29 14:00:00|1100.3|1099.8|1102.6|1102.1|1102.8|1102.3|1099.5|1099|10317
1596034800000|2020-07-29 15:00:00|1102.7|1102.2|1102.1|1101.6|1102.9|1102.4|1100.7|1100.2|8046
1596038400000|2020-07-29 16:00:00|1102.2|1101.7|1100.6|1100.1|1102.2|1101.7|1100.1|1099.6|3744
1596042000000|2020-07-29 17:00:00|1100.7|1100.2|1102.4|1101.9|1103.2|1102.7|1099.9|1099.4|4284
1596045600000|2020-07-29 18:00:00|1102.5|1102|1103.3|1102.8|1108.5|1108|1100.6|1100.1|7837
1596049200000|2020-07-29 19:00:00|1103.5|1103|1105.4|1104.9|1106.6|1106.1|1100.6|1100.1|15303
1596052800000|2020-07-29 20:00:00|1105.6|1104.6|1104|1103|1106.4|1105.4|1104|1103|1460
1596056400000|2020-07-29 21:00:00|1105|1104|1105|1104|1105|1104|1105|1104|1
1596060000000|2020-07-29 22:00:00|1104.4|1102.4|1103.8|1101.8|1104.9|1102.9|1103.6|1101.6|0
1596063600000|2020-07-29 23:00:00|1103.7|1101.7|1103.3|1101.3|1104.7|1102.7|1103.1|1101.1|0
1596067200000|2020-07-30 00:00:00|1103.2|1101.2|1105.3|1104.3|1105.5|1104.5|1102.7|1101.2|123
1596070800000|2020-07-30 01:00:00|1101.6|1100.6|1103.9|1102.9|1105.7|1104.7|1101.4|1100.4|137
1596074400000|2020-07-30 02:00:00|1103.7|1102.7|1105.8|1104.8|1106.8|1105.8|1102.6|1101.6|227
1596078000000|2020-07-30 03:00:00|1106.3|1105.3|1106.7|1105.7|1108.5|1107.5|1105.9|1104.9|143
1596081600000|2020-07-30 04:00:00|1106.5|1105.5|1106.8|1105.8|1107.3|1106.3|1106|1105|38
1596085200000|2020-07-30 05:00:00|1105.5|1104.5|1104.9|1103.9|1105.7|1104.7|1103.5|1102.5|174
1596088800000|2020-07-30 06:00:00|1105.4|1104.4|1098.5|1097.5|1105.4|1104.4|1098.1|1097.1|709
1596092400000|2020-07-30 07:00:00|1098.6|1097.6|1093.9|1092.9|1098.9|1097.9|1091.2|1090.2|3416
1596096000000|2020-07-30 08:00:00|1093.7|1092.7|1089.5|1088.5|1094.8|1093.8|1089.4|1088.4|2092
1596099600000|2020-07-30 09:00:00|1089.7|1088.7|1092.3|1091.3|1093.3|1092.3|1088.9|1087.9|3085
1596103200000|2020-07-30 10:00:00|1092.5|1091.5|1090.7|1089.7|1093.1|1092.1|1090.1|1089.1|1228
1596106800000|2020-07-30 11:00:00|1090.9|1089.9|1095.1|1094.1|1095.1|1094.1|1090.8|1089.8|1846
1596110400000|2020-07-30 12:00:00|1095|1094|1090.9|1089.9|1095.3|1094.3|1090.2|1089.2|3614
1596114000000|2020-07-30 13:00:00|1090.8|1089.8|1087.5|1087|1095.9|1095.4|1087.3|1086.8|13586
1596117600000|2020-07-30 14:00:00|1087.4|1086.9|1085.3|1084.8|1088.5|1088|1082.1|1081.6|22879
1596121200000|2020-07-30 15:00:00|1085.2|1084.7|1087.9|1087.4|1088.6|1088.1|1084.3|1083.8|11793
1596124800000|2020-07-30 16:00:00|1088|1087.5|1090.6|1090.1|1090.7|1090.2|1087.1|1086.6|10216
1596128400000|2020-07-30 17:00:00|1090.5|1090|1092.2|1091.7|1093|1092.5|1090.3|1089.8|5561
1596132000000|2020-07-30 18:00:00|1092.1|1091.6|1092.3|1091.8|1093.3|1092.8|1090.9|1090.4|5864
1596135600000|2020-07-30 19:00:00|1092.4|1091.9|1092.1|1091.6|1093.3|1092.8|1091.2|1090.7|14255
1596139200000|2020-07-30 20:00:00|1092.3|1091.3|1098.7|1097.7|1098.7|1097.7|1092.1|1091.1|1103
1596142800000|2020-07-30 21:00:00|1098.6|1097.6|1096.7|1095.7|1098.6|1097.6|1096.7|1095.7|4
1596146400000|2020-07-30 22:00:00|1097.2|1095.2|1096|1094|1098.7|1096.7|1094.8|1092.8|0
1596150000000|2020-07-30 23:00:00|1096.1|1094.1|1096.9|1094.9|1097.7|1095.7|1095.7|1093.7|0
1596153600000|2020-07-31 00:00:00|1096.8|1094.8|1095|1094|1101.2|1100.2|1095|1094|201
1596157200000|2020-07-31 01:00:00|1094.5|1093.5|1105.1|1104.1|1105.8|1104.8|1093.6|1092.6|316
1596160800000|2020-07-31 02:00:00|1104.9|1103.9|1097.1|1096.1|1105.7|1104.7|1097.1|1096.1|72
1596164400000|2020-07-31 03:00:00|1096|1095|1097.9|1096.9|1098.3|1097.3|1093.5|1092.5|98
1596168000000|2020-07-31 04:00:00|1097.8|1096.8|1098.8|1097.8|1099.2|1098.2|1097.2|1096.2|58
1596171600000|2020-07-31 05:00:00|1096.9|1095.9|1093.7|1092.7|1096.9|1095.9|1093.3|1092.3|43
1596175200000|2020-07-31 06:00:00|1093.4|1092.4|1097.5|1096.5|1099.6|1098.6|1092.6|1091.6|633
1596178800000|2020-07-31 07:00:00|1097.6|1096.6|1094.3|1093.3|1098.9|1097.9|1093.9|1092.9|3171
1596182400000|2020-07-31 08:00:00|1094.1|1093.1|1093.6|1092.6|1095.4|1094.4|1092.4|1091.4|2236
1596186000000|2020-07-31 09:00:00|1093.5|1092.5|1090.8|1089.8|1093.5|1092.5|1090.4|1089.4|1479
1596189600000|2020-07-31 10:00:00|1090.7|1089.7|1091.2|1090.2|1092.4|1091.4|1090.4|1089.4|1323
1596193200000|2020-07-31 11:00:00|1091.4|1090.4|1092.4|1091.4|1093.3|1092.3|1091.3|1090.3|1339
1596196800000|2020-07-31 12:00:00|1092.3|1091.3|1092.5|1091.5|1093.5|1092.5|1092.2|1091.2|2319
1596200400000|2020-07-31 13:00:00|1092.6|1091.6|1090.2|1089.7|1093.3|1092.6|1086.2|1085.7|19452
1596204000000|2020-07-31 14:00:00|1090.3|1089.8|1082.9|1082.4|1090.3|1089.8|1080.6|1080.1|24222
1596207600000|2020-07-31 15:00:00|1082.8|1082.3|1081.1|1080.6|1085.6|1085.1|1080.5|1080|16973
1596211200000|2020-07-31 16:00:00|1081|1080.5|1077.4|1076.9|1081.2|1080.7|1076.5|1076|14893
1596214800000|2020-07-31 17:00:00|1077.3|1076.8|1077.3|1076.8|1080|1079.5|1077.1|1076.6|12656
1596218400000|2020-07-31 18:00:00|1077.2|1076.7|1080|1079.5|1080.2|1079.7|1076.1|1075.6|11098
1596222000000|2020-07-31 19:00:00|1079.9|1079.4|1085.2|1084.7|1085.7|1085.2|1078.9|1078.4|48613
1596225600000|2020-07-31 20:00:00|1084.9|1084.4|1083.4|1081.4|1086|1085|1080.5|1079.5|3002
1596405600000|2020-08-02 22:00:00|1081.8|1079.8|1090.3|1089.3|1090.3|1089.3|1081.8|1079.8|0
1596409200000|2020-08-02 23:00:00|1088.9|1087.9|1085|1084|1088.9|1087.9|1085|1084|12
1596412800000|2020-08-03 00:00:00|1084.9|1083.9|1084|1083|1086.7|1085.7|1082.1|1081.1|72
1596416400000|2020-08-03 01:00:00|1084.5|1083.5|1088.8|1087.8|1092.3|1091.3|1084.3|1083.3|499
1596420000000|2020-08-03 02:00:00|1089.1|1088.1|1086|1085|1089.1|1088.1|1083.9|1082.9|82
1596423600000|2020-08-03 03:00:00|1085.9|1084.9|1085.1|1084.1|1087.9|1086.9|1083.3|1082.3|68
1596427200000|2020-08-03 04:00:00|1084.2|1083.2|1085.3|1084.3|1085.3|1084.3|1083.3|1082.3|125
1596430800000|2020-08-03 05:00:00|1084.9|1083.9|1088.4|1087.4|1089.1|1088.1|1084.9|1083.9|72
1596434400000|2020-08-03 06:00:00|1088.8|1087.8|1087.4|1086.4|1089.3|1088.3|1086.1|1085.1|609
1596438000000|2020-08-03 07:00:00|1087.7|1086.7|1087.6|1086.6|1088.1|1087.1|1083.6|1082.6|2296
1596441600000|2020-08-03 08:00:00|1087.7|1086.7|1085.8|1084.8|1089|1088|1084.7|1083.7|2017
1596445200000|2020-08-03 09:00:00|1085.7|1084.7|1086.1|1085.1|1086.7|1085.7|1084.4|1083.4|1885
1596448800000|2020-08-03 10:00:00|1086.2|1085.2|1090|1089|1090.4|1089.4|1085.9|1084.9|2262
1596452400000|2020-08-03 11:00:00|1090.1|1089.1|1092|1091|1092|1091|1089.3|1088.3|1797
1596456000000|2020-08-03 12:00:00|1092.1|1091.1|1089.4|1088.4|1092.3|1091.3|1089.3|1088.3|1461
1596459600000|2020-08-03 13:00:00|1089.5|1088.5|1091.2|1090.7|1092.4|1091.9|1087.2|1086.4|14439
1596463200000|2020-08-03 14:00:00|1091.3|1090.8|1091.4|1090.9|1094|1093.5|1090.8|1090.3|17839
1596466800000|2020-08-03 15:00:00|1091.5|1091|1089.9|1089.4|1092.6|1092.1|1089.9|1089.4|14818
1596470400000|2020-08-03 16:00:00|1090|1089.5|1090.3|1089.8|1090.5|1090|1088.9|1088.4|9109
1596474000000|2020-08-03 17:00:00|1090.2|1089.7|1090.6|1090.1|1091.1|1090.6|1089.7|1089.2|6657
1596477600000|2020-08-03 18:00:00|1090.7|1090.2|1092.3|1091.8|1092.5|1092|1090.1|1089.6|7830
1596481200000|2020-08-03 19:00:00|1092.4|1091.9|1092.4|1091.9|1092.6|1092.1|1088.8|1088.3|17789
1596484800000|2020-08-03 20:00:00|1092.6|1091.6|1092|1091|1093.6|1092.6|1091.8|1090.8|1597
1596492000000|2020-08-03 22:00:00|1092.3|1090.3|1092|1090|1092.9|1090.9|1091.3|1089.3|0
1596495600000|2020-08-03 23:00:00|1091.9|1089.9|1092.1|1090.1|1092.9|1090.9|1091.6|1089.6|0
1596499200000|2020-08-04 00:00:00|1092.2|1090.2|1094.8|1093.8|1095.7|1094.7|1091.6|1089.6|158
1596502800000|2020-08-04 01:00:00|1095.1|1094.1|1096.5|1095.5|1097.3|1096.3|1094.9|1093.9|142
1596506400000|2020-08-04 02:00:00|1096.8|1095.8|1099.4|1098.4|1099.6|1098.6|1096|1095|193
1596510000000|2020-08-04 03:00:00|1100.1|1099.1|1098.3|1097.3|1100.3|1099.3|1097|1096|82
1596513600000|2020-08-04 04:00:00|1097.4|1096.4|1098.4|1097.4|1098.4|1097.4|1097.4|1096.4|9
1596517200000|2020-08-04 05:00:00|1099.2|1098.2|1105.1|1104.1|1106.6|1105.6|1097.7|1096.7|252
1596520800000|2020-08-04 06:00:00|1105.8|1104.8|1105|1104|1106.2|1105.2|1103.1|1102.1|1167
1596524400000|2020-08-04 07:00:00|1105.2|1104.2|1101.9|1100.9|1107.1|1106.1|1101.4|1100.4|2440
1596528000000|2020-08-04 08:00:00|1101.8|1100.8|1102.3|1101.3|1102.5|1101.5|1099.7|1098.7|986
1596531600000|2020-08-04 09:00:00|1102.2|1101.2|1102.9|1101.9|1104|1103|1101.8|1100.8|581
1596535200000|2020-08-04 10:00:00|1103.2|1102.2|1100.3|1099.3|1103.2|1102.2|1100.1|1099.1|1767
1596538800000|2020-08-04 11:00:00|1100.2|1099.2|1098.2|1097.2|1100.9|1099.9|1097.3|1096.3|1391
1596542400000|2020-08-04 12:00:00|1098.1|1097.1|1095.6|1094.6|1098.6|1097.6|1095|1094|2551
1596546000000|2020-08-04 13:00:00|1095.5|1094.5|1099.2|1098.7|1099.5|1099|1095.2|1094.2|9211
1596549600000|2020-08-04 14:00:00|1099.3|1098.8|1099.7|1099.2|1100.8|1100.3|1096.8|1096.3|9865
1596553200000|2020-08-04 15:00:00|1099.9|1099.4|1100.1|1099.6|1100.4|1099.9|1097.6|1097.1|7479
1596556800000|2020-08-04 16:00:00|1100|1099.5|1099.4|1098.9|1100.8|1100.3|1097.7|1097.2|5012
1596560400000|2020-08-04 17:00:00|1099.3|1098.8|1100.4|1099.9|1101.5|1101|1098.6|1098.1|3054
1596564000000|2020-08-04 18:00:00|1100.5|1100|1101.3|1100.8|1101.6|1101.1|1097.5|1097|5518
1596567600000|2020-08-04 19:00:00|1101.2|1100.7|1105.6|1105.1|1105.8|1105.3|1101.1|1100.6|11992
1596571200000|2020-08-04 20:00:00|1105.8|1104.8|1105.9|1104.9|1106.3|1105.3|1104.6|1103.6|1097
1596574800000|2020-08-04 21:00:00|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1106.1|1105.1|1
1596578400000|2020-08-04 22:00:00|1106.6|1104.6|1106.6|1104.6|1106.8|1104.8|1105.9|1103.9|0
1596582000000|2020-08-04 23:00:00|1106.5|1104.5|1106.3|1104.3|1106.7|1104.7|1106.3|1104.3|0
1596585600000|2020-08-05 00:00:00|1106.2|1104.2|1105.4|1104.4|1107|1106|1104.9|1103.9|101
1596589200000|2020-08-05 01:00:00|1105.9|1104.9|1104|1103|1105.9|1104.9|1102.1|1101.1|317
1596592800000|2020-08-05 02:00:00|1102.9|1101.9|1109.1|1108.1|1114|1113|1102.2|1101.2|278
1596596400000|2020-08-05 03:00:00|1108.9|1107.9|1112.1|1111.1|1112.5|1111.5|1108.6|1107.6|144
1596600000000|2020-08-05 04:00:00|1112.2|1111.2|1111.5|1110.5|1112.5|1111.5|1111.5|1110.5|64
1596603600000|2020-08-05 05:00:00|1111.4|1110.4|1112.3|1111.3|1112.3|1111.3|1110.3|1109.3|36
1596607200000|2020-08-05 06:00:00|1111.9|1110.9|1113.5|1112.5|1113.5|1112.5|1109.2|1108.2|322
1596610800000|2020-08-05 07:00:00|1113.4|1112.4|1116.1|1115.1|1116.9|1115.9|1113.1|1112.1|1906
1596614400000|2020-08-05 08:00:00|1116.2|1115.2|1115.4|1114.4|1116.2|1115.2|1112.3|1111.3|1165
1596618000000|2020-08-05 09:00:00|1115.6|1114.6|1116.4|1115.4|1117.1|1116.1|1114.8|1113.8|1527
1596621600000|2020-08-05 10:00:00|1116.6|1115.6|1116.1|1115.1|1116.9|1115.9|1115.7|1114.7|564
1596625200000|2020-08-05 11:00:00|1115.9|1114.9|1117.3|1116.3|1117.6|1116.6|1115.6|1114.6|1018
1596628800000|2020-08-05 12:00:00|1117.2|1116.2|1114.4|1113.4|1117.4|1116.4|1113.7|1112.7|1478
1596632400000|2020-08-05 13:00:00|1114.6|1113.6|1120|1119.5|1120.6|1120.1|1113.6|1112.6|8201
1596636000000|2020-08-05 14:00:00|1120.2|1119.7|1120|1119.5|1121.4|1120.9|1118.7|1118.2|9868
1596639600000|2020-08-05 15:00:00|1119.9|1119.4|1119.1|1118.6|1122.7|1122.2|1119.1|1118.6|10629
1596643200000|2020-08-05 16:00:00|1119.2|1118.7|1119.3|1118.8|1120.2|1119.7|1118.7|1118.2|5100
1596646800000|2020-08-05 17:00:00|1119.4|1118.9|1118|1117.5|1119.5|1119|1117.3|1116.8|5830
1596650400000|2020-08-05 18:00:00|1117.9|1117.4|1117.9|1117.4|1119.5|1119|1117.8|1117.3|4913
1596654000000|2020-08-05 19:00:00|1117.8|1117.3|1117.6|1117.1|1119.8|1119.3|1116.3|1115.8|12379
1596657600000|2020-08-05 20:00:00|1117.8|1116.8|1115.4|1114.4|1117.9|1116.9|1113.7|1112.7|1126
1596664800000|2020-08-05 22:00:00|1115.9|1113.9|1116.6|1114.6|1116.7|1114.7|1115.1|1113.1|0
1596668400000|2020-08-05 23:00:00|1116.7|1114.7|1116.3|1114.3|1117|1115|1116|1114|0
1596672000000|2020-08-06 00:00:00|1116.2|1114.2|1121.7|1120.7|1122.5|1121.5|1116.1|1114.1|84
1596675600000|2020-08-06 01:00:00|1121.8|1120.8|1119|1118|1126.1|1125.1|1118.1|1117.1|196
1596679200000|2020-08-06 02:00:00|1118|1117|1109.5|1108.5|1118.9|1117.9|1109.4|1108.4|289
1596682800000|2020-08-06 03:00:00|1109.9|1108.9|1112.8|1111.8|1114.3|1113.3|1109.5|1108.5|57
1596686400000|2020-08-06 04:00:00|1112.9|1111.9|1112.3|1111.3|1113.6|1112.6|1112.1|1111.1|11
1596690000000|2020-08-06 05:00:00|1112.9|1111.9|1113.8|1112.8|1114.9|1113.9|1112.6|1111.6|79
1596693600000|2020-08-06 06:00:00|1113.9|1112.9|1118.5|1117.5|1118.5|1117.5|1113.9|1112.9|559
1596697200000|2020-08-06 07:00:00|1118.6|1117.6|1119.1|1118.1|1121.9|1120.9|1116.4|1115.4|3477
1596700800000|2020-08-06 08:00:00|1119|1118|1116.2|1115.2|1119|1118|1115.6|1114.6|1716
1596704400000|2020-08-06 09:00:00|1116.1|1115.1|1115.6|1114.6|1116.8|1115.8|1115|1114|2500
1596708000000|2020-08-06 10:00:00|1115.7|1114.7|1112.4|1111.4|1115.8|1114.8|1111.8|1110.8|1912
1596711600000|2020-08-06 11:00:00|1112.3|1111.3|1112.3|1111.3|1114.3|1113.3|1111.1|1110.1|1699
1596715200000|2020-08-06 12:00:00|1112.4|1111.4|1116|1115|1116.7|1115.7|1111.2|1110.2|2509
1596718800000|2020-08-06 13:00:00|1115.9|1114.9|1116.9|1116.4|1116.9|1116.4|1112.5|1112|12225
1596722400000|2020-08-06 14:00:00|1116.8|1116.3|1113.3|1112.8|1116.8|1116.3|1110.6|1110.1|9127
1596726000000|2020-08-06 15:00:00|1113.4|1112.9|1114.6|1114.1|1114.6|1114.1|1111.4|1110.9|6418
1596729600000|2020-08-06 16:00:00|1114.7|1114.2|1118|1117.5|1118|1117.5|1114.6|1114.1|3288
1596733200000|2020-08-06 17:00:00|1117.9|1117.4|1116.4|1115.9|1118.2|1117.7|1115.8|1115.3|1634
1596736800000|2020-08-06 18:00:00|1116.3|1115.8|1120.2|1119.7|1120.4|1119.9|1116.1|1115.6|6251
1596740400000|2020-08-06 19:00:00|1120.3|1119.8|1121.6|1121.1|1122|1121.5|1119.1|1118.6|12760
1596744000000|2020-08-06 20:00:00|1122|1121|1119.4|1118.4|1123.5|1122.5|1119.4|1118.4|631
1596751200000|2020-08-06 22:00:00|1119.9|1117.9|1119.4|1117.4|1120.3|1118.3|1119.1|1117.1|0
1596754800000|2020-08-06 23:00:00|1119.5|1117.5|1119.2|1117.2|1119.7|1117.7|1118.9|1116.9|0
1596758400000|2020-08-07 00:00:00|1119.1|1117.1|1121.5|1120.5|1123.6|1122.6|1118.9|1116.9|85
1596762000000|2020-08-07 01:00:00|1121.3|1120.3|1115.4|1114.4|1121.3|1120.3|1113.8|1112.8|106
1596765600000|2020-08-07 02:00:00|1116.1|1115.1|1104.9|1103.9|1116.3|1115.3|1102.1|1101.1|308
1596769200000|2020-08-07 03:00:00|1105.1|1104.1|1096.8|1095.8|1106.1|1105.1|1090.9|1089.9|444
1596772800000|2020-08-07 04:00:00|1096.4|1095.4|1098|1097|1098.3|1097.3|1095.9|1094.9|100
1596776400000|2020-08-07 05:00:00|1099.7|1098.7|1105.1|1104.1|1106.5|1105.5|1097.7|1096.7|255
1596780000000|2020-08-07 06:00:00|1106.3|1105.3|1103.1|1102.1|1107.7|1106.7|1103.1|1102.1|927
1596783600000|2020-08-07 07:00:00|1103.2|1102.2|1106.2|1105.2|1106.3|1105.3|1100.8|1099.8|2052
1596787200000|2020-08-07 08:00:00|1106.1|1105.1|1103.6|1102.6|1106.8|1105.8|1102.8|1101.8|1795
1596790800000|2020-08-07 09:00:00|1103.5|1102.5|1105.4|1104.4|1105.7|1104.7|1101.8|1100.8|2074
1596794400000|2020-08-07 10:00:00|1105.3|1104.3|1107.3|1106.3|1107.5|1106.5|1104.8|1103.8|1842
1596798000000|2020-08-07 11:00:00|1107.4|1106.4|1106.5|1105.5|1107.8|1106.8|1105.7|1104.7|1527
1596801600000|2020-08-07 12:00:00|1106.4|1105.4|1105.8|1104.8|1108.2|1107.2|1104.5|1103.5|4107
1596805200000|2020-08-07 13:00:00|1105.7|1104.7|1099.4|1098.9|1105.7|1104.7|1096.1|1095.6|14833
1596808800000|2020-08-07 14:00:00|1099.2|1098.7|1103.5|1103|1105.6|1105.1|1097.3|1096.8|16605
1596812400000|2020-08-07 15:00:00|1103.6|1103.1|1100|1099.5|1104.8|1104.3|1100|1099.5|5027
1596816000000|2020-08-07 16:00:00|1099.9|1099.4|1096.7|1096.2|1100.7|1100.2|1096.7|1096.2|4467
1596819600000|2020-08-07 17:00:00|1096.6|1096.1|1095.2|1094.7|1096.9|1096.4|1093.9|1093.4|5065
1596823200000|2020-08-07 18:00:00|1095.3|1094.8|1096.4|1095.9|1096.6|1096.1|1092.9|1092.4|3617
1596826800000|2020-08-07 19:00:00|1096.5|1096|1098.9|1098.4|1099.9|1099.4|1095|1094.5|10614
1596830400000|2020-08-07 20:00:00|1099.1|1098.1|1100.3|1098.3|1100.3|1098.8|1098|1097|1172
1597010400000|2020-08-09 22:00:00|1098.1|1096.1|1099.5|1098.5|1106.2|1105.2|1096.5|1095.5|5
1597014000000|2020-08-09 23:00:00|1099.4|1098.4|1096.8|1095.8|1101.4|1100.4|1096.8|1095.8|55
1597017600000|2020-08-10 00:00:00|1098.9|1097.9|1100.5|1099.5|1101.3|1100.3|1098.9|1097.9|65
1597021200000|2020-08-10 01:00:00|1099.8|1098.8|1096.1|1095.1|1099.8|1098.8|1096.1|1095.1|99
1597024800000|2020-08-10 02:00:00|1095.2|1094.2|1100.2|1099.2|1102.2|1101.2|1095.1|1094.1|88
1597028400000|2020-08-10 03:00:00|1099.3|1098.3|1099.8|1098.8|1100|1099|1099.3|1098.3|45
1597032000000|2020-08-10 04:00:00|1099.6|1098.6|1100.4|1099.4|1101.5|1100.5|1099.6|1098.6|63
1597035600000|2020-08-10 05:00:00|1100.6|1099.6|1102.4|1101.4|1103.3|1102.3|1100.2|1099.2|145
1597039200000|2020-08-10 06:00:00|1102.1|1101.1|1099.2|1098.2|1104.1|1103.1|1098.7|1097.7|840
1597042800000|2020-08-10 07:00:00|1099.5|1098.5|1099|1098|1099.9|1098.9|1097.6|1096.6|1764
1597046400000|2020-08-10 08:00:00|1098.8|1097.8|1100|1099|1100|1099|1096.9|1095.9|1652
1597050000000|2020-08-10 09:00:00|1099.9|1098.9|1100|1099|1101.9|1100.9|1099.5|1098.5|1660
1597053600000|2020-08-10 10:00:00|1100.1|1099.1|1100.3|1099.3|1101.1|1100.1|1099.4|1098.4|455
1597057200000|2020-08-10 11:00:00|1100.4|1099.4|1101|1100|1101.1|1100.1|1099.6|1098.6|512
1597060800000|2020-08-10 12:00:00|1101.1|1100.1|1100.8|1099.8|1101.6|1100.6|1099|1098|2037
1597064400000|2020-08-10 13:00:00|1100.9|1099.9|1100.1|1099.6|1103.7|1103.2|1099.7|1098.9|9384
1597068000000|2020-08-10 14:00:00|1100|1099.5|1093.5|1093|1100.8|1100.3|1093.3|1092.8|9287
1597071600000|2020-08-10 15:00:00|1093.6|1093.1|1095.8|1095.3|1096.6|1096.1|1093|1092.5|7329
1597075200000|2020-08-10 16:00:00|1095.9|1095.4|1100|1099.5|1100.2|1099.7|1095.8|1095.3|6897
1597078800000|2020-08-10 17:00:00|1100.1|1099.6|1099.6|1099.1|1101.2|1100.7|1099.1|1098.6|3200
1597082400000|2020-08-10 18:00:00|1099.5|1099|1101.5|1101|1101.5|1101|1099.4|1098.9|3333
1597086000000|2020-08-10 19:00:00|1101.4|1100.9|1102.4|1101.9|1102.4|1101.9|1099.2|1098.7|11299
1597089600000|2020-08-10 20:00:00|1102.6|1101.6|1105|1104|1105|1104|1098.7|1097.7|866
1597093200000|2020-08-10 21:00:00|||||||||7
1597096800000|2020-08-10 22:00:00|1105.4|1103.4|1104.7|1102.7|1105.7|1103.7|1104.4|1102.4|0
1597100400000|2020-08-10 23:00:00|1104.6|1102.6|1105.8|1103.8|1106.2|1104.2|1104.3|1102.3|0
1597104000000|2020-08-11 00:00:00|1102.7|1101.7|1102.2|1101.2|1102.8|1101.8|1099.9|1098.9|141
1597107600000|2020-08-11 01:00:00|1103|1102|1111.3|1110.3|1113.4|1112.4|1101.3|1100.3|354
1597111200000|2020-08-11 02:00:00|1112.4|1111.4|1112.7|1111.7|1115.4|1114.4|1111.1|1110.1|139
1597114800000|2020-08-11 03:00:00|1113.5|1112.5|1112.6|1111.6|1113.7|1112.7|1112.3|1111.3|92
1597118400000|2020-08-11 04:00:00|1112.7|1111.7|1110|1109|1113.7|1112.7|1109.4|1108.4|180
1597122000000|2020-08-11 05:00:00|1110.1|1109.1|1109.3|1108.3|1112.9|1111.9|1107.9|1106.9|132
1597125600000|2020-08-11 06:00:00|1110.4|1109.4|1103.2|1102.2|1111.4|1110.4|1101.6|1100.6|715
1597129200000|2020-08-11 07:00:00|1103.4|1102.4|1107.9|1106.9|1108|1107|1103|1102|2401
1597132800000|2020-08-11 08:00:00|1107.8|1106.8|1110.5|1109.5|1110.5|1109.5|1106.9|1105.9|2296
1597136400000|2020-08-11 09:00:00|1110.4|1109.4|1110.9|1109.9|1111.8|1110.8|1109.9|1108.9|1668
1597140000000|2020-08-11 10:00:00|1110.8|1109.8|1110.7|1109.7|1111.8|1110.8|1110.3|1109.3|757
1597143600000|2020-08-11 11:00:00|1110.6|1109.6|1109.3|1108.3|1111.9|1110.9|1109.2|1108.2|877
1597147200000|2020-08-11 12:00:00|1109.4|1108.4|1110.2|1109.2|1111.8|1110.8|1109.2|1108.2|2233
1597150800000|2020-08-11 13:00:00|1110.1|1109.1|1107.5|1107|1110.7|1110.2|1106.3|1105.8|7436
1597154400000|2020-08-11 14:00:00|1107.7|1107.2|1109.6|1109.1|1110.1|1109.6|1104|1103.5|9751
1597158000000|2020-08-11 15:00:00|1109.5|1109|1107|1106.5|1111.2|1110.7|1106.7|1106.2|9176
1597161600000|2020-08-11 16:00:00|1107.1|1106.6|1109.4|1108.9|1109.8|1109.3|1105.7|1105.2|7831
1597165200000|2020-08-11 17:00:00|1109.3|1108.8|1107.2|1106.7|1109.3|1108.8|1106.4|1105.9|3215
1597168800000|2020-08-11 18:00:00|1107.3|1106.8|1103.7|1103.2|1107.8|1107.3|1102.6|1102.1|5824
1597172400000|2020-08-11 19:00:00|1103.8|1103.3|1098.6|1098.1|1103.8|1103.3|1097.6|1097.1|18288
1597176000000|2020-08-11 20:00:00|1098.8|1097.8|1100.5|1099.5|1102|1101|1095.5|1094.5|1136
1597179600000|2020-08-11 21:00:00|1100.7|1099.7|1104.4|1103.4|1104.4|1103.4|1099.6|1098.6|164
1597183200000|2020-08-11 22:00:00|1104.9|1102.9|1103.5|1101.5|1105.1|1103.1|1102.8|1100.8|0
1597186800000|2020-08-11 23:00:00|1103.6|1101.6|1103|1101|1104.2|1102.2|1102.4|1100.4|0
1597190400000|2020-08-12 00:00:00|1100.5|1099.5|1096|1095|1102.2|1101.2|1095.1|1094.1|165
1597194000000|2020-08-12 01:00:00|1096.1|1095.1|1092.8|1091.8|1098.5|1097.5|1089.6|1088.6|421
1597197600000|2020-08-12 02:00:00|1092.2|1091.2|1094.5|1093.5|1094.5|1093.5|1088.4|1087.4|237
1597201200000|2020-08-12 03:00:00|1093.9|1092.9|1094.4|1093.4|1094.9|1093.9|1092.7|1091.7|107
1597204800000|2020-08-12 04:00:00|1093.6|1092.6|1093.4|1092.4|1093.6|1092.6|1093.3|1092.3|31
1597208400000|2020-08-12 05:00:00|1092|1091|1095.9|1094.9|1095.9|1094.9|1091.2|1090.2|34
1597212000000|2020-08-12 06:00:00|1096.1|1095.1|1103.6|1102.6|1104.9|1103.9|1096.1|1095.1|1129
1597215600000|2020-08-12 07:00:00|1103.7|1102.7|1107.1|1106.1|1107.2|1106.2|1103.2|1102.2|2560
1597219200000|2020-08-12 08:00:00|1107.2|1106.2|1109.2|1108.2|1109.8|1108.8|1105.5|1104.5|2170
1597222800000|2020-08-12 09:00:00|1109.1|1108.1|1108.8|1107.8|1110.4|1109.4|1108.5|1107.5|1086
1597226400000|2020-08-12 10:00:00|1108.9|1107.9|1109.4|1108.4|1110.8|1109.8|1108.5|1107.5|1224
1597230000000|2020-08-12 11:00:00|1109.3|1108.3|1108.5|1107.5|1109.8|1108.8|1107.9|1106.9|1000
1597233600000|2020-08-12 12:00:00|1108.6|1107.6|1110.3|1109.3|1110.5|1109.5|1106.1|1105.1|3418
1597237200000|2020-08-12 13:00:00|1110.4|1109.4|1108.5|1108|1111.3|1110.8|1107.5|1107|12437
1597240800000|2020-08-12 14:00:00|1108.6|1108.1|1115.1|1114.6|1115.4|1114.9|1108|1107.5|15512
1597244400000|2020-08-12 15:00:00|1115.2|1114.7|1114.4|1113.9|1116.3|1115.8|1113.9|1113.4|8814
1597248000000|2020-08-12 16:00:00|1114.3|1113.8|1113.7|1113.2|1116.5|1116|1113.5|1113|3812
1597251600000|2020-08-12 17:00:00|1113.8|1113.3|1115.7|1115.2|1115.8|1115.3|1112.8|1112.3|2494
1597255200000|2020-08-12 18:00:00|1115.5|1115|1114.6|1114.1|1116|1115.5|1114.5|1114|2453
1597258800000|2020-08-12 19:00:00|1114.7|1114.2|1113.9|1113.4|1116|1115.5|1113.1|1112.6|8072
1597262400000|2020-08-12 20:00:00|1114.1|1113.1|1113.4|1112.4|1114.1|1113.1|1110.7|1109.7|853
1597269600000|2020-08-12 22:00:00|1113.9|1111.9|1114.1|1112.1|1114.5|1112.5|1112.8|1110.8|0
1597273200000|2020-08-12 23:00:00|1114|1112|1114.5|1112.5|1114.7|1112.7|1113.7|1111.7|0
1597276800000|2020-08-13 00:00:00|1115.6|1114.6|1113.8|1112.8|1116.8|1115.8|1112.5|1111.5|105
1597280400000|2020-08-13 01:00:00|1114.3|1113.3|1112.4|1111.4|1117.2|1116.2|1112.4|1111.4|286
1597284000000|2020-08-13 02:00:00|1112.7|1111.7|1113.9|1112.9|1114.7|1113.7|1111|1110|74
1597287600000|2020-08-13 03:00:00|1113.4|1112.4|1112.8|1111.8|1113.6|1112.6|1111.2|1110.2|22
1597291200000|2020-08-13 04:00:00|1113|1112|1112|1111|1113.1|1112.1|1112|1111|25
1597294800000|2020-08-13 05:00:00|1111.3|1110.3|1111.8|1110.8|1114.6|1113.6|1110.6|1109.6|601
1597298400000|2020-08-13 06:00:00|1112.2|1111.2|1111.1|1110.1|1113.2|1112.2|1108.3|1107.3|1010
1597302000000|2020-08-13 07:00:00|1111.4|1110.4|1111|1110|1112.8|1111.8|1109|1108|1581
1597305600000|2020-08-13 08:00:00|1111.1|1110.1|1109.9|1108.9|1111.4|1110.4|1108.5|1107.5|1696
1597309200000|2020-08-13 09:00:00|1110|1109|1110.5|1109.5|1110.8|1109.8|1109.7|1108.7|900
1597312800000|2020-08-13 10:00:00|1110.3|1109.3|1111|1110|1111.7|1110.7|1110.1|1109.1|656
1597316400000|2020-08-13 11:00:00|1110.9|1109.9|1111.3|1110.3|1111.8|1110.8|1110.4|1109.4|595
1597320000000|2020-08-13 12:00:00|1111.1|1110.1|1113.4|1112.4|1113.5|1112.5|1110.6|1109.6|1544
1597323600000|2020-08-13 13:00:00|1113.3|1112.3|1111.7|1111.2|1113.9|1113|1110.2|1109.7|8715
1597327200000|2020-08-13 14:00:00|1111.8|1111.3|1113.2|1112.7|1113.6|1113.1|1109.9|1109.4|8641
1597330800000|2020-08-13 15:00:00|1113.3|1112.8|1110.1|1109.6|1114.1|1113.6|1109.4|1108.9|4760
1597334400000|2020-08-13 16:00:00|1110.2|1109.7|1113.4|1112.9|1113.4|1112.9|1110.2|1109.7|2705
1597338000000|2020-08-13 17:00:00|1113.5|1113|1112|1111.5|1113.7|1113.2|1110.1|1109.6|2063
1597341600000|2020-08-13 18:00:00|1112.1|1111.6|1106.6|1106.1|1112.3|1111.8|1105.6|1105.1|4292
1597345200000|2020-08-13 19:00:00|1106.5|1106|1110.2|1109.7|1110.2|1109.7|1105.7|1105.2|8121
1597348800000|2020-08-13 20:00:00|1110.1|1109.1|1111.6|1110.6|1111.6|1110.6|1110.1|1109.1|2195
1597356000000|2020-08-13 22:00:00|1112|1110|1113.3|1111.3|1113.4|1111.4|1112|1110|0
1597359600000|2020-08-13 23:00:00|1113.4|1111.4|1114.4|1112.4|1114.7|1112.7|1113.4|1111.4|0
1597363200000|2020-08-14 00:00:00|1114.5|1112.5|1107.7|1106.7|1114.5|1112.5|1107.7|1106.7|68
1597366800000|2020-08-14 01:00:00|1108.1|1107.1|1107.9|1106.9|1108.5|1107.5|1100.6|1099.6|683
1597370400000|2020-08-14 02:00:00|1107.4|1106.4|1109.4|1108.4|1110.2|1109.2|1106.2|1105.2|140
1597374000000|2020-08-14 03:00:00|1108.4|1107.4|1108.6|1107.6|1109.1|1108.1|1106.2|1105.2|75
1597377600000|2020-08-14 04:00:00|1109|1108|1110|1109|1110.6|1109.6|1108.8|1107.8|35
1597381200000|2020-08-14 05:00:00|1109.1|1108.1|1111.5|1110.5|1111.6|1110.6|1109.1|1108.1|34
1597384800000|2020-08-14 06:00:00|1112|1111|1112.7|1111.7|1115|1114|1111.5|1110.5|396
1597388400000|2020-08-14 07:00:00|1112.6|1111.6|1106.8|1105.8|1112.8|1111.8|1105.6|1104.6|2341
1597392000000|2020-08-14 08:00:00|1106.6|1105.6|1103.6|1102.6|1106.8|1105.8|1102.5|1101.5|1537
1597395600000|2020-08-14 09:00:00|1103.4|1102.4|1104.9|1103.9|1105|1104|1103|1102|1233
1597399200000|2020-08-14 10:00:00|1104.8|1103.8|1106.8|1105.8|1106.8|1105.8|1103.4|1102.4|1091
1597402800000|2020-08-14 11:00:00|1106.9|1105.9|1108.4|1107.4|1109.1|1108.1|1106.6|1105.6|925
1597406400000|2020-08-14 12:00:00|1108.5|1107.5|1107.7|1106.7|1109.3|1108.3|1107|1106|1788
1597410000000|2020-08-14 13:00:00|1107.8|1106.8|1109.8|1109.3|1110.3|1109.8|1106.6|1106.1|11086
1597413600000|2020-08-14 14:00:00|1109.9|1109.4|1108.6|1108.1|1110.3|1109.8|1106.3|1105.8|14661
1597417200000|2020-08-14 15:00:00|1108.7|1108.2|1108.5|1108|1110.1|1109.6|1107.7|1107.2|7905
1597420800000|2020-08-14 16:00:00|1108.6|1108.1|1108|1107.5|1108.9|1108.4|1106.6|1106.1|4579
1597424400000|2020-08-14 17:00:00|1107.9|1107.4|1108.6|1108.1|1109.7|1109.2|1107.8|1107.3|4897
1597428000000|2020-08-14 18:00:00|1108.5|1108|1107.9|1107.4|1109.1|1108.6|1107.7|1107.2|5195
1597431600000|2020-08-14 19:00:00|1108|1107.5|1109.6|1109.1|1109.6|1109.1|1106.6|1106.1|11391
1597435200000|2020-08-14 20:00:00|1109.8|1108.8|1111.2|1109.2|1111.4|1109.8|1108.5|1107.5|1165
1597615200000|2020-08-16 22:00:00|1112.6|1110.6|1112.6|1110.6|1113.1|1111.1|1112.1|1110.1|0
1597618800000|2020-08-16 23:00:00|1112.7|1110.7|1113.6|1111.6|1113.9|1111.9|1112.4|1110.4|0
1597622400000|2020-08-17 00:00:00|1113.7|1111.7|1111.9|1110.9|1113.9|1111.9|1110.3|1109.3|116
1597626000000|2020-08-17 01:00:00|1111.8|1110.8|1114.2|1113.2|1115.2|1114.2|1110.3|1109.3|428
1597629600000|2020-08-17 02:00:00|1114.4|1113.4|1120|1119|1122.4|1121.4|1114.4|1113.4|572
1597633200000|2020-08-17 03:00:00|1119.7|1118.7|1119.4|1118.4|1120.1|1119.1|1118.4|1117.4|51
1597636800000|2020-08-17 04:00:00|1118.3|1117.3|1119.2|1118.2|1119.8|1118.8|1118.2|1117.2|35
1597640400000|2020-08-17 05:00:00|1119|1118|1117.5|1116.5|1121.2|1120.2|1117.4|1116.4|187
1597644000000|2020-08-17 06:00:00|1117.4|1116.4|1117.5|1116.5|1118.8|1117.8|1115.2|1114.2|635
1597647600000|2020-08-17 07:00:00|1117.7|1116.7|1115|1114|1119.2|1118.2|1113.5|1112.5|1609
1597651200000|2020-08-17 08:00:00|1115.1|1114.1|1113.7|1112.7|1115.2|1114.2|1112|1111|1171
1597654800000|2020-08-17 09:00:00|1113.8|1112.8|1115.7|1114.7|1115.8|1114.8|1113.8|1112.8|1495
1597658400000|2020-08-17 10:00:00|1115.6|1114.6|1113.6|1112.6|1115.7|1114.7|1112.5|1111.5|1388
1597662000000|2020-08-17 11:00:00|1113.9|1112.9|1113.9|1112.9|1114.4|1113.4|1113.4|1112.4|1143
1597665600000|2020-08-17 12:00:00|1114|1113|1115.5|1114.5|1116.4|1115.4|1113.8|1112.8|2203
1597669200000|2020-08-17 13:00:00|1115.6|1114.6|1120.7|1120.2|1122.5|1122|1115.5|1114.5|16548
1597672800000|2020-08-17 14:00:00|1120.8|1120.3|1119.1|1118.6|1121.1|1120.6|1118.3|1117.8|11695
1597676400000|2020-08-17 15:00:00|1119|1118.5|1120.8|1120.3|1121|1120.5|1118|1117.5|10805
1597680000000|2020-08-17 16:00:00|1120.9|1120.4|1120.4|1119.9|1121.1|1120.6|1118.5|1118|4734
1597683600000|2020-08-17 17:00:00|1120.5|1120|1120.7|1120.2|1121.9|1121.4|1120|1119.5|4697
1597687200000|2020-08-17 18:00:00|1120.6|1120.1|1122.5|1122|1122.5|1122|1120.3|1119.8|7109
1597690800000|2020-08-17 19:00:00|1122.6|1122.1|1122.5|1122|1123|1122.5|1121.3|1120.8|13722
1597694400000|2020-08-17 20:00:00|1122.7|1121.7|1122.8|1121.8|1125.9|1124.9|1120.4|1119.4|845
1597701600000|2020-08-17 22:00:00|1123.3|1121.3|1123.6|1121.6|1123.6|1121.6|1122.6|1120.6|0
1597705200000|2020-08-17 23:00:00|1123.4|1121.4|1125.3|1123.3|1125.7|1123.7|1123.2|1121.2|0
1597708800000|2020-08-18 00:00:00|1125.2|1123.2|1122.1|1121.1|1125.9|1123.9|1121.7|1120.7|163
1597712400000|2020-08-18 01:00:00|1122|1121|1118.9|1117.9|1122.4|1121.4|1116|1115|524
1597716000000|2020-08-18 02:00:00|1117.3|1116.3|1116|1115|1118.3|1117.3|1113.3|1112.3|138
1597719600000|2020-08-18 03:00:00|1116.3|1115.3|1119.4|1118.4|1119.8|1118.8|1115.2|1114.2|40
1597723200000|2020-08-18 04:00:00|1120.2|1119.2|1119.7|1118.7|1120.3|1119.3|1119.2|1118.2|10
1597726800000|2020-08-18 05:00:00|1119.5|1118.5|1117.3|1116.3|1119.5|1118.5|1115.4|1114.4|44
1597730400000|2020-08-18 06:00:00|1117.2|1116.2|1115.9|1114.9|1117.8|1116.8|1114.1|1113.1|726
1597734000000|2020-08-18 07:00:00|1116.1|1115.1|1117.4|1116.4|1118|1117|1114.6|1113.6|1734
1597737600000|2020-08-18 08:00:00|1117.3|1116.3|1120.1|1119.1|1120.5|1119.5|1116.9|1115.9|1980
1597741200000|2020-08-18 09:00:00|1120.2|1119.2|1121.2|1120.2|1121.9|1120.9|1119.6|1118.6|907
1597744800000|2020-08-18 10:00:00|1121.5|1120.5|1122.8|1121.8|1123|1122|1121.3|1120.3|1135
1597748400000|2020-08-18 11:00:00|1123|1122|1120.8|1119.8|1123.2|1122.2|1120.7|1119.7|1080
1597752000000|2020-08-18 12:00:00|1120.9|1119.9|1121.9|1120.9|1122.9|1121.9|1120.8|1119.8|1552
1597755600000|2020-08-18 13:00:00|1122.1|1121.1|1119.7|1119.2|1124.3|1123.8|1119|1118.5|11682
1597759200000|2020-08-18 14:00:00|1119.8|1119.3|1117.5|1117|1120.4|1119.9|1113.8|1113.3|10126
1597762800000|2020-08-18 15:00:00|1117.6|1117.1|1119|1118.5|1119.6|1119.1|1116.3|1115.8|8616
1597766400000|2020-08-18 16:00:00|1118.9|1118.4|1120.8|1120.3|1121.6|1121.1|1118.3|1117.8|5894
1597770000000|2020-08-18 17:00:00|1120.7|1120.2|1119.4|1118.9|1120.7|1120.2|1118.2|1117.7|2665
1597773600000|2020-08-18 18:00:00|1119.3|1118.8|1120.6|1120.1|1120.6|1120.1|1118.7|1118.2|1863
1597777200000|2020-08-18 19:00:00|1120.5|1120|1122|1121.5|1122.3|1121.8|1118.6|1118.1|19082
1597780800000|2020-08-18 20:00:00|1122.2|1121.2|1121.9|1120.9|1122.2|1121.2|1120.9|1119.9|1037
1597784400000|2020-08-18 21:00:00|1122|1121|1122|1121|1122|1121|1122|1121|1
1597788000000|2020-08-18 22:00:00|1122.4|1120.4|1122.7|1120.7|1123|1121|1122.1|1120.1|0
1597791600000|2020-08-18 23:00:00|1122.8|1120.8|1122.9|1120.9|1123.1|1121.1|1122.6|1120.6|0
1597795200000|2020-08-19 00:00:00|1122.8|1121.8|1121.8|1120.8|1123.9|1122.9|1120.7|1119.7|109
1597798800000|2020-08-19 01:00:00|1123.2|1122.2|1123.4|1122.4|1127.3|1126.3|1122.4|1121.4|293
1597802400000|2020-08-19 02:00:00|1123.3|1122.3|1122|1121|1123.4|1122.4|1121.8|1120.8|63
1597806000000|2020-08-19 03:00:00|1122.5|1121.5|1122.4|1121.4|1124.4|1123.4|1122.4|1121.4|74
1597809600000|2020-08-19 04:00:00|1122.8|1121.8|1118.3|1117.3|1122.8|1121.8|1118|1117|120
1597813200000|2020-08-19 05:00:00|1117.7|1116.7|1119.3|1118.3|1121.8|1120.8|1116|1115|259
1597816800000|2020-08-19 06:00:00|1118.9|1117.9|1117.9|1116.9|1121.3|1120.3|1116.7|1115.7|995
1597820400000|2020-08-19 07:00:00|1117.8|1116.8|1119.6|1118.6|1119.7|1118.7|1115.2|1114.2|878
1597824000000|2020-08-19 08:00:00|1119.7|1118.7|1119.8|1118.8|1120.5|1119.5|1118.4|1117.4|840
1597827600000|2020-08-19 09:00:00|1119.7|1118.7|1121.2|1120.2|1122.4|1121.4|1119.7|1118.7|1052
1597831200000|2020-08-19 10:00:00|1121.4|1120.4|1120.6|1119.6|1121.6|1120.6|1119.8|1118.8|523
1597834800000|2020-08-19 11:00:00|1120.7|1119.7|1119.4|1118.4|1120.7|1119.7|1118.3|1117.3|1259
1597838400000|2020-08-19 12:00:00|1119.5|1118.5|1118.5|1117.5|1119.9|1118.9|1118.3|1117.3|1457
1597842000000|2020-08-19 13:00:00|1118.6|1117.6|1113.1|1112.6|1118.8|1117.8|1112.1|1111.6|12806
1597845600000|2020-08-19 14:00:00|1113.2|1112.7|1117.1|1116.6|1117.8|1117.3|1112.6|1112.1|10058
1597849200000|2020-08-19 15:00:00|1117.2|1116.7|1116.4|1115.9|1117.4|1116.9|1114.1|1113.6|6029
1597852800000|2020-08-19 16:00:00|1116.3|1115.8|1115.4|1114.9|1117|1116.5|1114.7|1114.2|3124
1597856400000|2020-08-19 17:00:00|1115.3|1114.8|1116.9|1116.4|1117|1116.5|1114.8|1114.3|1954
1597860000000|2020-08-19 18:00:00|1116.8|1116.3|1111.8|1111.3|1117.1|1116.6|1107.7|1107.2|11713
1597863600000|2020-08-19 19:00:00|1111.9|1111.4|1107.8|1107.3|1112.5|1112|1107.1|1106.6|17419
1597867200000|2020-08-19 20:00:00|1108|1107|1107.5|1106.5|1108.3|1107.3|1105.8|1104.8|1204
1597870800000|2020-08-19 21:00:00|1107|1106|1105.7|1104.7|1107|1106|1105.7|1104.7|74
1597874400000|2020-08-19 22:00:00|1106.2|1104.2|1105.5|1103.5|1106.2|1104.2|1105.4|1103.4|0
1597878000000|2020-08-19 23:00:00|1105.6|1103.6|1103.7|1101.7|1105.7|1103.7|1103.3|1101.3|0
1597881600000|2020-08-20 00:00:00|1103.8|1101.8|1104|1103|1106.2|1105.2|1103.7|1101.7|77
1597885200000|2020-08-20 01:00:00|1104.5|1103.5|1097|1096|1104.8|1103.8|1094.9|1093.9|413
1597888800000|2020-08-20 02:00:00|1096.7|1095.7|1094|1093|1097.5|1096.5|1090.3|1089.3|803
1597892400000|2020-08-20 03:00:00|1094.6|1093.6|1093.7|1092.7|1094.6|1093.6|1091.9|1090.9|59
1597896000000|2020-08-20 04:00:00|1094.2|1093.2|1091.5|1090.5|1094.2|1093.2|1091.5|1090.5|61
1597899600000|2020-08-20 05:00:00|1091.9|1090.9|1092.4|1091.4|1094.1|1093.1|1090.4|1089.4|82
1597903200000|2020-08-20 06:00:00|1092.8|1091.8|1095.4|1094.4|1095.5|1094.5|1091.8|1090.8|676
1597906800000|2020-08-20 07:00:00|1094.9|1093.9|1097.6|1096.6|1099.2|1098.2|1093.4|1092.4|1571
1597910400000|2020-08-20 08:00:00|1097.5|1096.5|1095.1|1094.1|1097.5|1096.5|1091.8|1090.8|1382
1597914000000|2020-08-20 09:00:00|1095.2|1094.2|1094.6|1093.6|1095.7|1094.7|1093.6|1092.6|1326
1597917600000|2020-08-20 10:00:00|1094.7|1093.7|1096|1095|1097.2|1096.2|1094|1093|2229
1597921200000|2020-08-20 11:00:00|1096.3|1095.3|1094.8|1093.8|1097.2|1096.2|1094.2|1093.2|2279
1597924800000|2020-08-20 12:00:00|1094.7|1093.7|1092.4|1091.4|1095.1|1094.1|1091.6|1090.6|3471
1597928400000|2020-08-20 13:00:00|1092.5|1091.5|1091|1090.5|1092.6|1091.6|1087|1086.5|16581
1597932000000|2020-08-20 14:00:00|1090.9|1090.4|1091|1090.5|1092.4|1091.9|1088.3|1087.8|9059
1597935600000|2020-08-20 15:00:00|1090.9|1090.4|1095.6|1095.1|1096.1|1095.6|1089.3|1088.8|6522
1597939200000|2020-08-20 16:00:00|1095.7|1095.2|1097.7|1097.2|1098.4|1097.9|1095.6|1095.1|5262
1597942800000|2020-08-20 17:00:00|1097.8|1097.3|1098.4|1097.9|1100|1099.5|1097.8|1097.3|4569
1597946400000|2020-08-20 18:00:00|1098.5|1098|1101.3|1100.8|1101.8|1101.3|1098.4|1097.9|4828
1597950000000|2020-08-20 19:00:00|1101.6|1101.1|1103.7|1103.2|1104|1103.5|1101.5|1101|10160
1597953600000|2020-08-20 20:00:00|1103.9|1102.9|1105.1|1104.1|1105.2|1104.2|1103.1|1102.1|875
1597960800000|2020-08-20 22:00:00|1105.5|1103.5|1106.7|1104.7|1107.2|1105.2|1105.5|1103.5|0
1597964400000|2020-08-20 23:00:00|1106.8|1104.8|1107.6|1105.6|1107.7|1105.7|1106.4|1104.4|0
1597968000000|2020-08-21 00:00:00|1107.7|1105.7|1107.2|1106.2|1109.7|1108.7|1105.3|1104.3|323
1597971600000|2020-08-21 01:00:00|1107.6|1106.6|1105.7|1104.7|1108.5|1107.5|1104|1103|253
1597975200000|2020-08-21 02:00:00|1106.2|1105.2|1108.5|1107.5|1109.1|1108.1|1104.3|1103.3|118
1597978800000|2020-08-21 03:00:00|1108.3|1107.3|1110.9|1109.9|1112.6|1111.6|1108.3|1107.3|208
1597982400000|2020-08-21 04:00:00|1111.8|1110.8|1111.8|1110.8|1112.5|1111.5|1111.4|1110.4|67
1597986000000|2020-08-21 05:00:00|1112.2|1111.2|1109.3|1108.3|1113|1112|1109.3|1108.3|195
1597989600000|2020-08-21 06:00:00|1109.1|1108.1|1109|1108|1109.4|1108.4|1106.4|1105.4|428
1597993200000|2020-08-21 07:00:00|1109.1|1108.1|1109.6|1108.6|1110|1109|1105.3|1104.3|3154
1597996800000|2020-08-21 08:00:00|1109.5|1108.5|1105.2|1104.2|1109.5|1108.5|1104|1103|2264
1598000400000|2020-08-21 09:00:00|1105|1104|1106.4|1105.4|1107.3|1106.3|1104.6|1103.6|1063
1598004000000|2020-08-21 10:00:00|1106.2|1105.2|1103.9|1102.9|1106.7|1105.7|1103|1102|1665
1598007600000|2020-08-21 11:00:00|1103.8|1102.8|1099.3|1098.3|1104.5|1103.5|1099.1|1098.1|1534
1598011200000|2020-08-21 12:00:00|1099.4|1098.4|1101.2|1100.2|1101.6|1100.6|1097.3|1096.3|1642
1598014800000|2020-08-21 13:00:00|1101.1|1100.1|1101.6|1101.1|1102.8|1101.8|1097.8|1097.3|14437
1598018400000|2020-08-21 14:00:00|1101.7|1101.2|1107.3|1106.8|1110|1109.5|1099.6|1099.1|9139
1598022000000|2020-08-21 15:00:00|1107.1|1106.6|1106.1|1105.6|1107.8|1107.3|1105.2|1104.7|6306
1598025600000|2020-08-21 16:00:00|1106.2|1105.7|1105.2|1104.7|1106.9|1106.4|1104.6|1104.1|2339
1598029200000|2020-08-21 17:00:00|1105.3|1104.8|1106.7|1106.2|1107.1|1106.6|1105|1104.5|1815
1598032800000|2020-08-21 18:00:00|1106.8|1106.3|1108.5|1108|1108.7|1108.2|1106.6|1106.1|1970
1598036400000|2020-08-21 19:00:00|1108.4|1107.9|1109.5|1109|1109.5|1109|1107.6|1107.1|5621
1598040000000|2020-08-21 20:00:00|1109.7|1108.7|1108.6|1106.6|1110.9|1109.9|1108.1|1106.4|874
1598220000000|2020-08-23 22:00:00|1110.8|1108.8|1106.6|1105.6|1111.2|1109.2|1106.6|1105.6|0
1598227200000|2020-08-24 00:00:00|1109.2|1108.2|1110.6|1109.6|1110.6|1109.6|1107.9|1106.9|63
1598230800000|2020-08-24 01:00:00|1110.4|1109.4|1117.4|1116.4|1120.1|1119.1|1108.1|1107.1|617
1598234400000|2020-08-24 02:00:00|1117.3|1116.3|1115.2|1114.2|1119.1|1118.1|1114.6|1113.6|112
1598238000000|2020-08-24 03:00:00|1115|1114|1116|1115|1117.3|1116.3|1114.5|1113.5|183
1598241600000|2020-08-24 04:00:00|1115.7|1114.7|1117.2|1116.2|1117.2|1116.2|1115.4|1114.4|63
1598245200000|2020-08-24 05:00:00|1117|1116|1119|1118|1119.7|1118.7|1116.1|1115.1|129
1598248800000|2020-08-24 06:00:00|1119.3|1118.3|1121.4|1120.4|1121.6|1120.6|1118.9|1117.9|584
1598252400000|2020-08-24 07:00:00|1121.6|1120.6|1123.9|1122.9|1124.2|1123.2|1121.5|1120.5|1579
1598256000000|2020-08-24 08:00:00|1124|1123|1126.3|1125.3|1126.9|1125.9|1123.5|1122.5|996
1598259600000|2020-08-24 09:00:00|1126.2|1125.2|1126.2|1125.2|1126.5|1125.5|1125.8|1124.8|908
1598263200000|2020-08-24 10:00:00|1126.5|1125.5|1127.4|1126.4|1128|1127|1125.7|1124.7|1092
1598266800000|2020-08-24 11:00:00|1127.3|1126.3|1127.5|1126.5|1128.3|1127.3|1126.2|1125.2|1701
1598270400000|2020-08-24 12:00:00|1127.6|1126.6|1127|1126|1128.6|1127.6|1126.3|1125.3|1206
1598274000000|2020-08-24 13:00:00|1127.1|1126.1|1123.1|1122.6|1127.2|1126.3|1121.7|1121.2|10519
1598277600000|2020-08-24 14:00:00|1123.2|1122.7|1118.7|1118.2|1124.9|1124.4|1117.8|1117.3|10475
1598281200000|2020-08-24 15:00:00|1118.5|1118|1118.9|1118.4|1120.1|1119.6|1117.4|1116.9|7673
1598284800000|2020-08-24 16:00:00|1119.1|1118.6|1118.7|1118.2|1120.2|1119.7|1118.2|1117.7|3251
1598288400000|2020-08-24 17:00:00|1118.9|1118.4|1120.5|1120|1120.7|1120.2|1118.5|1118|2214
1598292000000|2020-08-24 18:00:00|1120.6|1120.1|1118.8|1118.3|1120.7|1120.2|1118.2|1117.7|2309
1598295600000|2020-08-24 19:00:00|1118.7|1118.2|1121.4|1120.9|1121.6|1121.1|1118|1117.5|6595
1598299200000|2020-08-24 20:00:00|1121.6|1120.6|1120|1119|1124|1123|1120|1119|666
1598302800000|2020-08-24 21:00:00|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|1119.7|1118.7|2
1598306400000|2020-08-24 22:00:00|1120.2|1118.2|1120.5|1118.5|1120.7|1118.7|1120.1|1118.1|0
1598310000000|2020-08-24 23:00:00|1120.6|1118.6|1122.2|1120.2|1122.4|1120.4|1120.1|1118.1|0
1598313600000|2020-08-25 00:00:00|1122.1|1120.1|1125.5|1124.5|1125.6|1124.6|1121.4|1120.1|89
1598317200000|2020-08-25 01:00:00|1126.6|1125.6|1130.5|1129.5|1132.2|1131.2|1125.8|1124.8|419
1598320800000|2020-08-25 02:00:00|1130.9|1129.9|1127.9|1126.9|1131.2|1130.2|1127.9|1126.9|138
1598324400000|2020-08-25 03:00:00|1128.5|1127.5|1125.7|1124.7|1128.8|1127.8|1125.2|1124.2|58
1598328000000|2020-08-25 04:00:00|1126.3|1125.3|1126.1|1125.1|1126.4|1125.4|1125|1124|16
1598331600000|2020-08-25 05:00:00|1125.9|1124.9|1124.3|1123.3|1126|1125|1121.9|1120.9|195
1598335200000|2020-08-25 06:00:00|1124.7|1123.7|1127.9|1126.9|1129.5|1128.5|1124.4|1123.4|627
1598338800000|2020-08-25 07:00:00|1128.3|1127.3|1128.6|1127.6|1129.9|1128.9|1127.8|1126.8|2687
1598342400000|2020-08-25 08:00:00|1128.8|1127.8|1126.8|1125.8|1129.1|1128.1|1126.4|1125.4|2175
1598346000000|2020-08-25 09:00:00|1126.9|1125.9|1125.8|1124.8|1127|1126|1124.8|1123.8|2203
1598349600000|2020-08-25 10:00:00|1126.1|1125.1|1126.2|1125.2|1126.8|1125.8|1125.7|1124.7|1002
1598353200000|2020-08-25 11:00:00|1126.4|1125.4|1126|1125|1127.1|1126.1|1125.4|1124.4|875
1598356800000|2020-08-25 12:00:00|1125.9|1124.9|1126.4|1125.4|1127|1126|1125.3|1124.3|2219
1598360400000|2020-08-25 13:00:00|1126.5|1125.5|1125.7|1125.2|1127.1|1126.1|1123.1|1122.6|12428
1598364000000|2020-08-25 14:00:00|1125.6|1125.1|1129.5|1129|1129.5|1129|1124.7|1124.2|11703
1598367600000|2020-08-25 15:00:00|1129.4|1128.9|1128.9|1128.4|1130.5|1130|1127.5|1127|6858
1598371200000|2020-08-25 16:00:00|1129.1|1128.6|1128.1|1127.6|1129.3|1128.8|1126.7|1126.2|4855
1598374800000|2020-08-25 17:00:00|1128.2|1127.7|1129.5|1129|1130.4|1129.9|1127.4|1126.9|4248
1598378400000|2020-08-25 18:00:00|1129.4|1128.9|1131|1130.5|1131.7|1131.2|1128.9|1128.4|5539
1598382000000|2020-08-25 19:00:00|1131.1|1130.6|1133.2|1132.7|1133.8|1133.3|1131.1|1130.6|13627
1598385600000|2020-08-25 20:00:00|1133.4|1132.4|1134.7|1133.7|1136|1135|1132.5|1131.5|903
1598389200000|2020-08-25 21:00:00|1135|1134|1131.5|1130.5|1135.2|1134.2|1131.4|1130.4|82
1598392800000|2020-08-25 22:00:00|1131.9|1129.9|1132|1130|1132.4|1130.4|1131.8|1129.8|0
1598396400000|2020-08-25 23:00:00|1131.9|1129.9|1132.3|1130.3|1132.9|1130.9|1131.8|1129.8|0
1598400000000|2020-08-26 00:00:00|1132.9|1131.9|1132.6|1131.6|1136.7|1135.7|1132.6|1131.6|256
1598403600000|2020-08-26 01:00:00|1133.2|1132.2|1134|1133|1135.2|1134.2|1129.8|1128.8|225
1598407200000|2020-08-26 02:00:00|1133.8|1132.8|1132.6|1131.6|1134.6|1133.6|1132|1131|62
1598410800000|2020-08-26 03:00:00|1131.6|1130.6|1131.3|1130.3|1131.6|1130.6|1127.9|1126.9|174
1598414400000|2020-08-26 04:00:00|1131.5|1130.5|1131.6|1130.6|1132.3|1131.3|1130.6|1129.6|77
1598418000000|2020-08-26 05:00:00|1131.8|1130.8|1132.1|1131.1|1135.2|1134.2|1131.8|1130.8|149
1598421600000|2020-08-26 06:00:00|1132.3|1131.3|1131.6|1130.6|1133|1132|1129.5|1128.5|319
1598425200000|2020-08-26 07:00:00|1131.7|1130.7|1132.9|1131.9|1134|1133|1129.6|1128.6|1726
1598428800000|2020-08-26 08:00:00|1133|1132|1135|1134|1136|1135|1132|1131|1534
1598432400000|2020-08-26 09:00:00|1134.9|1133.9|1134.8|1133.8|1136.4|1135.4|1134.4|1133.4|865
1598436000000|2020-08-26 10:00:00|1134.9|1133.9|1135|1134|1135.3|1134.3|1134.1|1133.1|357
1598439600000|2020-08-26 11:00:00|1134.9|1133.9|1133.7|1132.7|1136|1135|1133.6|1132.6|1219
1598443200000|2020-08-26 12:00:00|1133.6|1132.6|1133|1132|1134|1133|1132.1|1131.1|1873
1598446800000|2020-08-26 13:00:00|1132.9|1131.9|1131.7|1131.2|1135.8|1135.3|1131.6|1131.1|10056
1598450400000|2020-08-26 14:00:00|1131.6|1131.1|1134.7|1134.2|1135|1134.5|1131.4|1130.9|12639
1598454000000|2020-08-26 15:00:00|1134.9|1134.4|1133.6|1133.1|1136|1135.5|1131.6|1131.1|5267
1598457600000|2020-08-26 16:00:00|1133.5|1133|1134.9|1134.4|1136.1|1135.6|1133|1132.5|3620
1598461200000|2020-08-26 17:00:00|1135|1134.5|1134.4|1133.9|1136.8|1136.3|1134.1|1133.6|2910
1598464800000|2020-08-26 18:00:00|1134.5|1134|1133.7|1133.2|1136|1135.5|1133|1132.5|4479
1598468400000|2020-08-26 19:00:00|1133.6|1133.1|1134.9|1134.4|1136.7|1136.2|1133.1|1132.6|14083
1598472000000|2020-08-26 20:00:00|1135.1|1134.1|1135.2|1134.2|1136.8|1135.8|1134.5|1133.5|1661
1598475600000|2020-08-26 21:00:00|1135.1|1134.1|1135|1134|1135.1|1134.1|1135|1134|4
1598479200000|2020-08-26 22:00:00|1135.5|1133.5|1134.4|1132.4|1135.8|1133.8|1133.9|1131.9|0
1598482800000|2020-08-26 23:00:00|1134.5|1132.5|1134.9|1132.9|1135.2|1133.2|1134.1|1132.1|0
1598486400000|2020-08-27 00:00:00|1133.5|1132.5|1135.4|1134.4|1136.2|1135.2|1133.5|1132.5|165
1598490000000|2020-08-27 01:00:00|1135.6|1134.6|1129.7|1128.7|1137.8|1136.8|1128.2|1127.2|439
1598493600000|2020-08-27 02:00:00|1129.8|1128.8|1131.1|1130.1|1132.3|1131.3|1129.4|1128.4|99
1598497200000|2020-08-27 03:00:00|1130.9|1129.9|1134.8|1133.8|1136.2|1135.2|1129.4|1128.4|103
1598500800000|2020-08-27 04:00:00|1135.4|1134.4|1134.2|1133.2|1136.2|1135.2|1133.8|1132.8|108
1598504400000|2020-08-27 05:00:00|1134|1133|1133|1132|1134.1|1133.1|1132.7|1131.7|114
1598508000000|2020-08-27 06:00:00|1133.4|1132.4|1133.8|1132.8|1134.2|1133.2|1130|1129|445
1598511600000|2020-08-27 07:00:00|1134.1|1133.1|1135.9|1134.9|1136.8|1135.8|1132.5|1131.5|1868
1598515200000|2020-08-27 08:00:00|1135.8|1134.8|1133.5|1132.5|1135.8|1134.8|1133.3|1132.3|1108
1598518800000|2020-08-27 09:00:00|1133.3|1132.3|1132.7|1131.7|1133.6|1132.6|1131.2|1130.2|1194
1598522400000|2020-08-27 10:00:00|1132.8|1131.8|1131.9|1130.9|1132.9|1131.9|1131.6|1130.6|1022
1598526000000|2020-08-27 11:00:00|1131.7|1130.7|1132.9|1131.9|1133.2|1132.2|1131.2|1130.2|704
1598529600000|2020-08-27 12:00:00|1133.1|1132.1|1133.7|1132.7|1134.7|1133.7|1132.9|1131.9|1470
1598533200000|2020-08-27 13:00:00|1133.8|1132.8|1131.4|1130.9|1141.1|1140.1|1128.4|1127.9|23408
1598536800000|2020-08-27 14:00:00|1131.5|1131|1128.5|1128|1131.6|1131.1|1126|1125.5|16677
1598540400000|2020-08-27 15:00:00|1128.6|1128.1|1128.7|1128.2|1129.2|1128.7|1124.7|1124.2|10441
1598544000000|2020-08-27 16:00:00|1128.6|1128.1|1122.4|1121.9|1128.7|1128.2|1121.1|1120.6|7249
1598547600000|2020-08-27 17:00:00|1122.2|1121.7|1128.9|1128.4|1128.9|1128.4|1121.4|1120.9|7344
1598551200000|2020-08-27 18:00:00|1128.8|1128.3|1128.6|1128.1|1130.1|1129.6|1128.1|1127.6|3674
1598554800000|2020-08-27 19:00:00|1128.8|1128.3|1126.1|1125.6|1130.7|1130.2|1126|1125.5|15935
1598558400000|2020-08-27 20:00:00|1126.3|1125.3|1129.7|1128.7|1129.7|1128.7|1125.7|1124.7|1132
1598565600000|2020-08-27 22:00:00|1130.2|1128.2|1130.4|1128.4|1130.9|1128.9|1129.7|1127.7|0
1598569200000|2020-08-27 23:00:00|1130.3|1128.3|1131.4|1129.4|1131.6|1129.6|1130.1|1128.1|0
1598572800000|2020-08-28 00:00:00|1131.3|1129.3|1127.8|1126.8|1131.8|1130|1127|1126|93
1598576400000|2020-08-28 01:00:00|1128.5|1127.5|1131.9|1130.9|1132.8|1131.8|1127.3|1126.3|142
1598580000000|2020-08-28 02:00:00|1133.5|1132.5|1137.2|1136.2|1137.4|1136.4|1132.8|1131.8|77
1598583600000|2020-08-28 03:00:00|1138.5|1137.5|1134.5|1133.5|1139|1138|1133.9|1132.9|57
1598587200000|2020-08-28 04:00:00|1134.4|1133.4|1133.6|1132.6|1134.5|1133.5|1131.4|1130.4|75
1598590800000|2020-08-28 05:00:00|1133.8|1132.8|1137.7|1136.7|1137.7|1136.7|1131.6|1130.6|218
1598594400000|2020-08-28 06:00:00|1138.8|1137.8|1137.8|1136.8|1141.8|1140.8|1136.1|1135.1|1161
1598598000000|2020-08-28 07:00:00|1137.4|1136.4|1130.2|1129.2|1138.5|1137.5|1128.6|1127.6|3571
1598601600000|2020-08-28 08:00:00|1130.1|1129.1|1131.6|1130.6|1132.3|1131.3|1128.7|1127.7|2102
1598605200000|2020-08-28 09:00:00|1131.7|1130.7|1132.1|1131.1|1133.6|1132.6|1131.1|1130.1|1531
1598608800000|2020-08-28 10:00:00|1132.2|1131.2|1130.8|1129.8|1132.4|1131.4|1129.5|1128.5|1083
1598612400000|2020-08-28 11:00:00|1131|1130|1133.5|1132.5|1133.8|1132.8|1130.7|1129.7|1200
1598616000000|2020-08-28 12:00:00|1133.7|1132.7|1132.8|1131.8|1134.8|1133.8|1132.6|1131.6|1456
1598619600000|2020-08-28 13:00:00|1133|1132|1136|1135.5|1136.2|1135.7|1130|1129.5|14172
1598623200000|2020-08-28 14:00:00|1136.1|1135.6|1134.6|1134.1|1137.3|1136.8|1132.6|1132.1|17252
1598626800000|2020-08-28 15:00:00|1134.7|1134.2|1136.5|1136|1138.2|1137.7|1134.7|1134.2|8095
1598630400000|2020-08-28 16:00:00|1136.4|1135.9|1138.1|1137.6|1138.2|1137.7|1136.1|1135.6|3547
1598634000000|2020-08-28 17:00:00|1138.2|1137.7|1137.8|1137.3|1138.4|1137.9|1136.2|1135.7|4537
1598637600000|2020-08-28 18:00:00|1137.9|1137.4|1138.3|1137.8|1138.8|1138.3|1137.3|1136.8|3494
1598641200000|2020-08-28 19:00:00|1138.4|1137.9|1140.3|1139.8|1140.9|1140.4|1137.9|1137.4|8967
1598644800000|2020-08-28 20:00:00|1140.5|1139.5|1142.3|1140.3|1142.3|1140.7|1140|1139|1113
1598824800000|2020-08-30 22:00:00|1143.5|1141.5|1144.1|1142.1|1144.7|1142.7|1143.4|1141.4|0
1598828400000|2020-08-30 23:00:00|1144.2|1142.2|1144.4|1143.4|1145|1143.5|1139.3|1138.3|11
1598832000000|2020-08-31 00:00:00|1143.4|1142.4|1146.7|1145.7|1147.4|1146.4|1143.1|1142.1|151
1598835600000|2020-08-31 01:00:00|1146|1145|1146|1145|1149.7|1148.7|1144.3|1143.3|449
1598839200000|2020-08-31 02:00:00|1146.3|1145.3|1146.3|1145.3|1147.6|1146.6|1144.9|1143.9|113
1598842800000|2020-08-31 03:00:00|1146.1|1145.1|1145.1|1144.1|1146.1|1145.1|1144.1|1143.1|45
1598846400000|2020-08-31 04:00:00|1144.6|1143.6|1142.4|1141.4|1144.7|1143.7|1142.4|1141.4|26
1598850000000|2020-08-31 05:00:00|1141.7|1140.7|1137.5|1136.5|1142.3|1141.3|1136.3|1135.3|216
1598853600000|2020-08-31 06:00:00|1136.7|1135.7|1128.6|1127.6|1136.7|1135.7|1127.6|1126.6|612
1598857200000|2020-08-31 07:00:00|1128.7|1127.7|1123.5|1122.5|1130.4|1129.4|1123.4|1122.4|3299
1598860800000|2020-08-31 08:00:00|1123.4|1122.4|1122|1121|1123.8|1122.8|1119.5|1118.5|3085
1598864400000|2020-08-31 09:00:00|1122.1|1121.1|1121.2|1120.2|1122.3|1121.3|1120.5|1119.5|1626
1598868000000|2020-08-31 10:00:00|1121.1|1120.1|1122.2|1121.2|1123.1|1122.1|1120|1119|2689
1598871600000|2020-08-31 11:00:00|1122.1|1121.1|1124|1123|1124.1|1123.1|1121.6|1120.6|1880
1598875200000|2020-08-31 12:00:00|1123.9|1122.9|1120.6|1119.6|1123.9|1122.9|1120.2|1119.2|1966
1598878800000|2020-08-31 13:00:00|1120.5|1119.5|1112.5|1112|1120.6|1119.6|1110.7|1110.2|24132
1598882400000|2020-08-31 14:00:00|1112.6|1112.1|1113.3|1112.8|1114.4|1113.9|1110.7|1110.2|15356
1598886000000|2020-08-31 15:00:00|1113.2|1112.7|1113.1|1112.6|1114.3|1113.8|1108.2|1107.7|17825
1598889600000|2020-08-31 16:00:00|1113|1112.5|1113|1112.5|1115.2|1114.7|1112.6|1112.1|6093
1598893200000|2020-08-31 17:00:00|1112.9|1112.4|1113.3|1112.8|1113.5|1113|1112.2|1111.7|4203
1598896800000|2020-08-31 18:00:00|1113.2|1112.7|1114.8|1114.3|1115|1114.5|1112.7|1112.2|5364
1598900400000|2020-08-31 19:00:00|1114.7|1114.2|1114.5|1114|1119.1|1118.6|1113.9|1113.4|33067
1598904000000|2020-08-31 20:00:00|1114.7|1113.7|1113.2|1112.2|1116.5|1115.5|1113.1|1112.1|2859
1598907600000|2020-08-31 21:00:00|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1113.1|1112.1|1
1598911200000|2020-08-31 22:00:00|1113.6|1111.6|1112|1110|1114.3|1112.3|1110.8|1108.8|0
1598914800000|2020-08-31 23:00:00|1112.3|1110.3|1115.9|1113.9|1116.5|1114.5|1112.2|1110.2|0
1598918400000|2020-09-01 00:00:00|1116|1114|1116.7|1115.7|1118.3|1117.3|1113.1|1112.1|119
1598922000000|2020-09-01 01:00:00|1116.5|1115.5|1123.4|1122.4|1123.9|1122.9|1112.6|1111.6|360
1598925600000|2020-09-01 02:00:00|1123.9|1122.9|1127|1126|1127|1126|1121.7|1120.7|424
1598929200000|2020-09-01 03:00:00|1127.3|1126.3|1125.9|1124.9|1127.3|1126.3|1125.2|1124.2|130
1598932800000|2020-09-01 04:00:00|1127.2|1126.2|1127.3|1126.3|1127.7|1126.7|1125.7|1124.7|92
1598936400000|2020-09-01 05:00:00|1126.8|1125.8|1129.1|1128.1|1130.7|1129.7|1126.7|1125.7|279
1598940000000|2020-09-01 06:00:00|1128.9|1127.9|1129.3|1128.3|1129.8|1128.8|1126.9|1125.9|736
1598943600000|2020-09-01 07:00:00|1129.5|1128.5|1130.5|1129.5|1131.5|1130.5|1126|1125|3672
1598947200000|2020-09-01 08:00:00|1130.3|1129.3|1127|1126|1130.5|1129.5|1126.5|1125.5|2658
1598950800000|2020-09-01 09:00:00|1126.9|1125.9|1127.8|1126.8|1129.7|1128.7|1126.1|1125.1|1176
1598954400000|2020-09-01 10:00:00|1127.7|1126.7|1129.7|1128.7|1129.7|1128.7|1127.2|1126.2|1216
1598958000000|2020-09-01 11:00:00|1129.6|1128.6|1125.8|1124.8|1129.9|1128.9|1125.5|1124.5|1822
1598961600000|2020-09-01 12:00:00|1125.9|1124.9|1127|1126|1129|1128|1125.9|1124.9|3115
1598965200000|2020-09-01 13:00:00|1126.9|1125.9|1129.5|1129|1131.6|1131.1|1123.9|1122.9|21812
1598968800000|2020-09-01 14:00:00|1129.7|1129.2|1130.4|1129.9|1133.6|1133.1|1128.7|1128.2|15667
1598972400000|2020-09-01 15:00:00|1130.5|1130|1130.3|1129.8|1130.7|1130.2|1128.7|1128.2|10433
1598976000000|2020-09-01 16:00:00|1130.2|1129.7|1132.1|1131.6|1132.7|1132.2|1130.2|1129.7|3789
1598979600000|2020-09-01 17:00:00|1132|1131.5|1131.1|1130.6|1132|1131.5|1129.2|1128.7|5809
1598983200000|2020-09-01 18:00:00|1131.2|1130.7|1131.2|1130.7|1132.2|1131.7|1130.6|1130.1|3331
1598986800000|2020-09-01 19:00:00|1131.3|1130.8|1135|1134.5|1135.2|1134.7|1130.5|1130|13063
1598990400000|2020-09-01 20:00:00|1135.2|1134.2|1134.7|1133.7|1135.7|1134.7|1134.2|1133.2|1099
1598994000000|2020-09-01 21:00:00|1134.4|1133.4|1135.4|1134.4|1135.4|1134.4|1134.2|1133.2|3
1598997600000|2020-09-01 22:00:00|1134.7|1132.7|1134.5|1132.5|1134.8|1132.8|1134|1132|0
1599001200000|2020-09-01 23:00:00|1134.4|1132.4|1136.8|1134.8|1136.8|1134.8|1134|1132|0
1599004800000|2020-09-02 00:00:00|1136.7|1134.7|1139|1138|1140.6|1139.6|1136.3|1134.3|555
1599008400000|2020-09-02 01:00:00|1139.1|1138.1|1133.3|1132.3|1139.3|1138.3|1133.3|1132.3|156
1599012000000|2020-09-02 02:00:00|1133.4|1132.4|1132.2|1131.2|1136.8|1135.8|1132.2|1131.2|98
1599015600000|2020-09-02 03:00:00|1132.7|1131.7|1133.5|1132.5|1133.7|1132.7|1131.8|1130.8|179
1599019200000|2020-09-02 04:00:00|1134.2|1133.2|1133.6|1132.6|1135.4|1134.4|1133.4|1132.4|33
1599022800000|2020-09-02 05:00:00|1133.2|1132.2|1139|1138|1139|1138|1132.7|1131.7|308
1599026400000|2020-09-02 06:00:00|1138.9|1137.9|1136.7|1135.7|1140.3|1139.3|1135.5|1134.5|868
1599030000000|2020-09-02 07:00:00|1136.6|1135.6|1137.5|1136.5|1138.7|1137.7|1136.1|1135.1|3258
1599033600000|2020-09-02 08:00:00|1137.4|1136.4|1138.8|1137.8|1139|1138|1136.5|1135.5|2925
1599037200000|2020-09-02 09:00:00|1138.9|1137.9|1140.6|1139.6|1140.8|1139.8|1138.3|1137.3|1740
1599040800000|2020-09-02 10:00:00|1140.7|1139.7|1138.3|1137.3|1141.1|1140.1|1138.3|1137.3|1079
1599044400000|2020-09-02 11:00:00|1138.2|1137.2|1137.8|1136.8|1138.9|1137.9|1137.8|1136.8|1689
1599048000000|2020-09-02 12:00:00|1137.9|1136.9|1138.2|1137.2|1139|1138|1136.5|1135.5|1418
1599051600000|2020-09-02 13:00:00|1138.1|1137.1|1126.6|1126.1|1138.6|1137.6|1125.8|1125.3|18646
1599055200000|2020-09-02 14:00:00|1126.5|1126|1127.7|1127.2|1129.6|1129.1|1124.3|1123.8|16242
1599058800000|2020-09-02 15:00:00|1127.6|1127.1|1124.9|1124.4|1128.2|1127.7|1123.4|1122.9|12132
1599062400000|2020-09-02 16:00:00|1125|1124.5|1125.7|1125.2|1126|1125.5|1121.5|1121|7670
1599066000000|2020-09-02 17:00:00|1125.6|1125.1|1126.1|1125.6|1127.9|1127.4|1125.3|1124.8|3716
1599069600000|2020-09-02 18:00:00|1126.2|1125.7|1129.2|1128.7|1129.5|1129|1125|1124.5|2865
1599073200000|2020-09-02 19:00:00|1129.3|1128.8|1131.5|1131|1132.9|1132.4|1129|1128.5|13670
1599076800000|2020-09-02 20:00:00|1131.6|1130.6|1132.6|1131.6|1132.6|1131.6|1131.2|1130.2|931
1599084000000|2020-09-02 22:00:00|1133.1|1131.1|1134|1132|1134.2|1132.2|1132.2|1130.2|0
1599087600000|2020-09-02 23:00:00|1134.1|1132.1|1135|1133|1135.7|1133.7|1133.8|1131.8|0
1599091200000|2020-09-03 00:00:00|1134.9|1132.9|1134.7|1133.7|1136.5|1135.5|1132.9|1131.6|83
1599094800000|2020-09-03 01:00:00|1133.5|1132.5|1140.1|1139.1|1140.5|1139.5|1129.6|1128.6|224
1599098400000|2020-09-03 02:00:00|1139.7|1138.7|1136.8|1135.8|1141|1140|1136.1|1135.1|128
1599102000000|2020-09-03 03:00:00|1135.9|1134.9|1133.4|1132.4|1135.9|1134.9|1130.9|1129.9|75
1599105600000|2020-09-03 04:00:00|1132.4|1131.4|1132.4|1131.4|1133.9|1132.9|1132.4|1131.4|27
1599109200000|2020-09-03 05:00:00|1132.1|1131.1|1130.1|1129.1|1132.9|1131.9|1129.2|1128.2|342
1599112800000|2020-09-03 06:00:00|1130.2|1129.2|1129.7|1128.7|1131.8|1130.8|1126.8|1125.8|635
1599116400000|2020-09-03 07:00:00|1129.5|1128.5|1129.5|1128.5|1130.6|1129.6|1128.2|1127.2|1486
1599120000000|2020-09-03 08:00:00|1129.4|1128.4|1129.6|1128.6|1130|1129|1127.7|1126.7|1480
1599123600000|2020-09-03 09:00:00|1129.7|1128.7|1125.8|1124.8|1129.7|1128.7|1125.6|1124.6|1802
1599127200000|2020-09-03 10:00:00|1125.7|1124.7|1125|1124|1127.4|1126.4|1124.5|1123.5|1474
1599130800000|2020-09-03 11:00:00|1124.9|1123.9|1124.7|1123.7|1126.6|1125.6|1123.9|1122.9|914
1599134400000|2020-09-03 12:00:00|1124.6|1123.6|1126|1125|1127.4|1126.4|1123.3|1122.3|2052
1599138000000|2020-09-03 13:00:00|1126.1|1125.1|1125|1124.5|1126.2|1125.2|1120.7|1120.2|14361
1599141600000|2020-09-03 14:00:00|1125.1|1124.6|1115.5|1115|1125.5|1125|1112.9|1112.4|26095
1599145200000|2020-09-03 15:00:00|1115.6|1115.1|1110.2|1109.7|1115.7|1115.2|1102.9|1102.4|23113
1599148800000|2020-09-03 16:00:00|1110.1|1109.6|1108.5|1108|1112.5|1112|1107.8|1107.3|9438
1599152400000|2020-09-03 17:00:00|1108.6|1108.1|1107.7|1107.2|1110.1|1109.6|1105.8|1105.3|8435
1599156000000|2020-09-03 18:00:00|1107.6|1107.1|1107.7|1107.2|1112.6|1112.1|1107.3|1106.8|7602
1599159600000|2020-09-03 19:00:00|1107.8|1107.3|1109|1108.5|1112.7|1112.2|1106.6|1106.1|34239
1599163200000|2020-09-03 20:00:00|1109.2|1108.2|1108.6|1107.6|1111.2|1110.2|1106.4|1105.4|2336
1599166800000|2020-09-03 21:00:00|1109.7|1108.7|1109.7|1108.7|1110.7|1109.7|1109.7|1108.7|52
1599170400000|2020-09-03 22:00:00|1110.1|1108.1|1104.2|1102.2|1110.7|1108.7|1103.9|1101.9|0
1599174000000|2020-09-03 23:00:00|1104.3|1102.3|1102.7|1100.7|1105.1|1103.1|1101|1099|0
1599177600000|2020-09-04 00:00:00|1102.8|1100.8|1109.7|1108.7|1109.7|1108.7|1102.6|1100.8|99
1599181200000|2020-09-04 01:00:00|1108.9|1107.9|1106.5|1105.5|1112.1|1111.1|1105.5|1104.5|338
1599184800000|2020-09-04 02:00:00|1107|1106|1106.8|1105.8|1110|1109|1104.7|1103.7|160
1599188400000|2020-09-04 03:00:00|1106.7|1105.7|1106.5|1105.5|1108|1107|1104.5|1103.5|49
1599192000000|2020-09-04 04:00:00|1105.6|1104.6|1108.1|1107.1|1108.1|1107.1|1104.5|1103.5|200
1599195600000|2020-09-04 05:00:00|1108.2|1107.2|1110.6|1109.6|1111.3|1110.3|1107.5|1106.5|304
1599199200000|2020-09-04 06:00:00|1110.8|1109.8|1109.3|1108.3|1111.5|1110.5|1108.8|1107.8|1371
1599202800000|2020-09-04 07:00:00|1109.5|1108.5|1118|1117|1118.6|1117.6|1107.6|1106.6|3722
1599206400000|2020-09-04 08:00:00|1117.8|1116.8|1116.7|1115.7|1117.9|1116.9|1115.3|1114.3|1997
1599210000000|2020-09-04 09:00:00|1116.5|1115.5|1116.9|1115.9|1117.1|1116.1|1113.4|1112.4|1324
1599213600000|2020-09-04 10:00:00|1117|1116|1115.2|1114.2|1117.8|1116.8|1114.8|1113.8|1089
1599217200000|2020-09-04 11:00:00|1115.1|1114.1|1108.8|1107.8|1115.1|1114.1|1108.3|1107.3|1942
1599220800000|2020-09-04 12:00:00|1109|1108|1112.9|1111.9|1115.4|1114.4|1109|1108|5397
1599224400000|2020-09-04 13:00:00|1112.8|1111.8|1108.9|1108.4|1118.3|1117.8|1107.1|1106.6|17979
1599228000000|2020-09-04 14:00:00|1108.7|1108.2|1098.7|1098.2|1111.2|1110.7|1091.8|1091.3|36487
1599231600000|2020-09-04 15:00:00|1098.5|1098|1103.2|1102.7|1104.1|1103.6|1094.3|1093.8|16341
1599235200000|2020-09-04 16:00:00|1103.3|1102.8|1107|1106.5|1107.9|1107.4|1101.7|1101.2|9980
1599238800000|2020-09-04 17:00:00|1106.8|1106.3|1107.2|1106.7|1107.8|1107.3|1102.5|1102|5478
1599242400000|2020-09-04 18:00:00|1107.1|1106.6|1113.9|1113.4|1114.7|1114.2|1106.4|1105.9|5775
1599246000000|2020-09-04 19:00:00|1114.1|1113.6|1110.7|1110.2|1116.6|1116.1|1110.6|1110.1|15037
1599249600000|2020-09-04 20:00:00|1110.9|1109.9|1113|1111|1113.1|1111.5|1108.9|1107.9|1264
1599429600000|2020-09-06 22:00:00|1111.6|1110.6|1106.4|1105.4|1111.6|1110.6|1103.7|1102.7|53
1599433200000|2020-09-06 23:00:00|1108.1|1107.1|1109|1108|1109.6|1108.6|1108.1|1107.1|25
1599436800000|2020-09-07 00:00:00|1109.6|1108.6|1112.9|1111.9|1115.4|1114.4|1106.1|1105.1|113
1599440400000|2020-09-07 01:00:00|1114.1|1113.1|1114.8|1113.8|1118.5|1117.5|1111.3|1110.3|228
1599444000000|2020-09-07 02:00:00|1115.3|1114.3|1109.3|1108.3|1115.3|1114.3|1107.8|1106.8|126
1599447600000|2020-09-07 03:00:00|1108.8|1107.8|1111.7|1110.7|1112.3|1111.3|1108.7|1107.7|73
1599451200000|2020-09-07 04:00:00|1110.2|1109.2|1109.6|1108.6|1110.2|1109.2|1108.1|1107.1|147
1599454800000|2020-09-07 05:00:00|1109.2|1108.2|1108.1|1107.1|1109.7|1108.7|1108.1|1107.1|115
1599458400000|2020-09-07 06:00:00|1108.7|1107.7|1103.3|1102.3|1110|1109|1101.3|1100.3|663
1599462000000|2020-09-07 07:00:00|1103.4|1102.4|1103.6|1102.6|1106.6|1105.6|1102.3|1101.3|1108
1599465600000|2020-09-07 08:00:00|1103.8|1102.8|1103.4|1102.4|1105.8|1104.8|1103|1102|1537
1599469200000|2020-09-07 09:00:00|1103.2|1102.2|1104.1|1103.1|1105.5|1104.5|1101.9|1100.9|751
1599472800000|2020-09-07 10:00:00|1104|1103|1103.9|1102.9|1105.5|1104.5|1103.7|1102.7|1146
1599476400000|2020-09-07 11:00:00|1103.8|1102.8|1106.7|1105.7|1107.2|1106.2|1103.8|1102.8|1288
1599480000000|2020-09-07 12:00:00|1106.9|1105.9|1106.2|1105.2|1107.2|1106.2|1105.6|1104.6|300
1599483600000|2020-09-07 13:00:00|1106|1105|1105.5|1105|1106.2|1105.7|1103.4|1102.4|3001
1599487200000|2020-09-07 14:00:00|1105.4|1104.9|1107.6|1107.1|1108.2|1107.7|1105.4|1104.9|2216
1599490800000|2020-09-07 15:00:00|1107.7|1107.2|1108.2|1107.7|1108.5|1108|1105.6|1105.1|3428
1599494400000|2020-09-07 16:00:00|1108.1|1107.6|1109.4|1108.9|1110|1109.5|1107.8|1107.3|1939
1599508800000|2020-09-07 20:00:00|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1599516000000|2020-09-07 22:00:00|1110.1|1108.1|1113|1111|1113.2|1111.2|1110.1|1108.1|0
1599519600000|2020-09-07 23:00:00|1113.1|1111.1|1112.3|1110.3|1113.6|1111.6|1111.7|1109.7|0
1599523200000|2020-09-08 00:00:00|1112.4|1110.4|1108.7|1107.7|1114.3|1113.3|1108|1107|109
1599526800000|2020-09-08 01:00:00|1109.2|1108.2|1109.3|1108.3|1113|1112|1108.6|1107.6|86
1599530400000|2020-09-08 02:00:00|1109.6|1108.6|1104.9|1103.9|1111.3|1110.3|1104.9|1103.9|121
1599534000000|2020-09-08 03:00:00|1105.1|1104.1|1101.8|1100.8|1105.4|1104.4|1098.4|1097.4|163
1599537600000|2020-09-08 04:00:00|1101.3|1100.3|1100.1|1099.1|1102.3|1101.3|1100.1|1099.1|94
1599541200000|2020-09-08 05:00:00|1101.7|1100.7|1110.5|1109.5|1110.6|1109.6|1101.7|1100.7|232
1599544800000|2020-09-08 06:00:00|1111.6|1110.6|1109.8|1108.8|1113.1|1112.1|1108.2|1107.2|721
1599548400000|2020-09-08 07:00:00|1109.6|1108.6|1108.4|1107.4|1111|1110|1107.4|1106.4|2428
1599552000000|2020-09-08 08:00:00|1108.9|1107.9|1102.2|1101.2|1109|1108|1101.5|1100.5|2313
1599555600000|2020-09-08 09:00:00|1102.1|1101.1|1099.3|1098.3|1103.5|1102.5|1099.1|1098.1|3228
1599559200000|2020-09-08 10:00:00|1099.1|1098.1|1098.6|1097.6|1099.9|1098.9|1096.7|1095.7|2395
1599562800000|2020-09-08 11:00:00|1098.8|1097.8|1095.7|1094.7|1100.3|1099.3|1093.8|1092.8|1623
1599566400000|2020-09-08 12:00:00|1095.6|1094.6|1093.2|1092.2|1096.4|1095.4|1090.3|1089.3|4449
1599570000000|2020-09-08 13:00:00|1093.1|1092.1|1094.7|1094.2|1095.3|1094.8|1088.1|1087.6|19785
1599573600000|2020-09-08 14:00:00|1095|1094.5|1095.8|1095.3|1100.8|1100.3|1091.7|1091.2|20377
1599577200000|2020-09-08 15:00:00|1095.7|1095.2|1097.2|1096.7|1100|1099.5|1094.3|1093.8|12666
1599580800000|2020-09-08 16:00:00|1097.3|1096.8|1099.4|1098.9|1100.3|1099.8|1097|1096.5|5979
1599584400000|2020-09-08 17:00:00|1099.3|1098.8|1100.1|1099.6|1101.2|1100.7|1097.2|1096.7|4983
1599588000000|2020-09-08 18:00:00|1100.2|1099.7|1094.9|1094.4|1100.8|1100.3|1092|1091.5|6930
1599591600000|2020-09-08 19:00:00|1094.7|1094.2|1092.2|1091.7|1096.1|1095.6|1091.6|1091.1|14731
1599595200000|2020-09-08 20:00:00|1092.4|1091.4|1089.7|1088.7|1093.5|1092.5|1089.1|1088.1|1934
1599598800000|2020-09-08 21:00:00|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|1089.8|1088.8|2
1599602400000|2020-09-08 22:00:00|1090.3|1088.3|1091.2|1089.2|1092|1090|1084.1|1082.1|0
1599606000000|2020-09-08 23:00:00|1091.3|1089.3|1092.6|1090.6|1093.5|1091.5|1089.1|1087.1|0
1599609600000|2020-09-09 00:00:00|1092.8|1090.8|1090.8|1089.8|1092.9|1091.5|1086.9|1085.9|703
1599613200000|2020-09-09 01:00:00|1090.3|1089.3|1090.4|1089.4|1092.6|1091.6|1086.5|1085.5|446
1599616800000|2020-09-09 02:00:00|1089.1|1088.1|1090|1089|1091.7|1090.7|1084.1|1083.1|223
1599620400000|2020-09-09 03:00:00|1088.9|1087.9|1091.6|1090.6|1091.9|1090.9|1088|1087|124
1599624000000|2020-09-09 04:00:00|1091.9|1090.9|1093.5|1092.5|1094.2|1093.2|1091.4|1090.4|164
1599627600000|2020-09-09 05:00:00|1093|1092|1092.2|1091.2|1097|1096|1091.8|1090.8|269
1599631200000|2020-09-09 06:00:00|1091.6|1090.6|1090.4|1089.4|1093.6|1092.6|1088.5|1087.5|1334
1599634800000|2020-09-09 07:00:00|1090.6|1089.6|1095.5|1094.5|1097.2|1096.2|1090.6|1089.6|2317
1599638400000|2020-09-09 08:00:00|1095.7|1094.7|1095.9|1094.9|1099|1098|1094.9|1093.9|3276
1599642000000|2020-09-09 09:00:00|1095.6|1094.6|1099.4|1098.4|1099.6|1098.6|1094.5|1093.5|2916
1599645600000|2020-09-09 10:00:00|1099.3|1098.3|1097.6|1096.6|1099.8|1098.8|1096.8|1095.8|1473
1599649200000|2020-09-09 11:00:00|1097.9|1096.9|1097.6|1096.6|1098.1|1097.1|1095.5|1094.5|1580
1599652800000|2020-09-09 12:00:00|1097.8|1096.8|1099.8|1098.8|1101.7|1100.7|1097.5|1096.5|4164
1599656400000|2020-09-09 13:00:00|1099.7|1098.7|1102.5|1102|1103.9|1102.9|1099.6|1098.6|20471
1599660000000|2020-09-09 14:00:00|1102.6|1102.1|1102.5|1102|1104.2|1103.7|1100.7|1100.2|18287
1599663600000|2020-09-09 15:00:00|1102.6|1102.1|1105.1|1104.6|1105.6|1105.1|1102.6|1102.1|11190
1599667200000|2020-09-09 16:00:00|1105.2|1104.7|1105.7|1105.2|1106.6|1106.1|1104.9|1104.4|6487
1599670800000|2020-09-09 17:00:00|1105.8|1105.3|1106.3|1105.8|1108.2|1107.7|1105.8|1105.3|7999
1599674400000|2020-09-09 18:00:00|1106.4|1105.9|1108.3|1107.8|1108.7|1108.2|1105.6|1105.1|4979
1599678000000|2020-09-09 19:00:00|1108.4|1107.9|1107.2|1106.7|1110.2|1109.7|1106.8|1106.3|14365
1599681600000|2020-09-09 20:00:00|1107.5|1106.5|1105.2|1104.2|1107.8|1106.8|1104.9|1103.9|1378
1599685200000|2020-09-09 21:00:00|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|1105.3|1104.3|2
1599688800000|2020-09-09 22:00:00|1105.7|1103.7|1110.1|1108.1|1110.6|1108.6|1105.7|1103.7|0
1599692400000|2020-09-09 23:00:00|1110|1108|1110.5|1108.5|1111.1|1109.1|1109.1|1107.1|0
1599696000000|2020-09-10 00:00:00|1110.4|1108.4|1106.7|1105.7|1110.4|1108.4|1105.1|1104.1|286
1599699600000|2020-09-10 01:00:00|1106.5|1105.5|1107.1|1106.1|1107.2|1106.2|1103|1102|483
1599703200000|2020-09-10 02:00:00|1107.2|1106.2|1105.8|1104.8|1107.7|1106.7|1102.5|1101.5|191
1599706800000|2020-09-10 03:00:00|1105.5|1104.5|1105.4|1104.4|1106|1105|1104|1103|121
1599710400000|2020-09-10 04:00:00|1105|1104|1105.5|1104.5|1105.5|1104.5|1103.7|1102.7|173
1599714000000|2020-09-10 05:00:00|1106.5|1105.5|1107.7|1106.7|1108.5|1107.5|1104.6|1103.6|399
1599717600000|2020-09-10 06:00:00|1107.5|1106.5|1105.1|1104.1|1109.4|1108.4|1104|1103|1200
1599721200000|2020-09-10 07:00:00|1105.2|1104.2|1098.1|1097.1|1105.3|1104.3|1098|1097|4654
1599724800000|2020-09-10 08:00:00|1097.8|1096.8|1098.8|1097.8|1100.2|1099.2|1096|1095|2876
1599728400000|2020-09-10 09:00:00|1098.7|1097.7|1100.7|1099.7|1101.1|1100.1|1098|1097|2138
1599732000000|2020-09-10 10:00:00|1100.8|1099.8|1098.7|1097.7|1102.3|1101.3|1097.8|1096.8|4239
1599735600000|2020-09-10 11:00:00|1098.9|1097.9|1102.4|1101.4|1103.2|1102.2|1098.9|1097.9|3859
1599739200000|2020-09-10 12:00:00|1102.5|1101.5|1107.2|1106.2|1108.1|1107.1|1102|1101|6357
1599742800000|2020-09-10 13:00:00|1107.3|1106.3|1108.6|1108.1|1110.2|1109.7|1106.8|1105.8|27090
1599746400000|2020-09-10 14:00:00|1108.4|1107.9|1102.3|1101.8|1110.8|1110.3|1101.9|1101.4|15354
1599750000000|2020-09-10 15:00:00|1102.4|1101.9|1104|1103.5|1106|1105.5|1100.6|1100.1|27057
1599753600000|2020-09-10 16:00:00|1103.9|1103.4|1100.6|1100.1|1104.7|1104.2|1099.5|1099|9310
1599757200000|2020-09-10 17:00:00|1100.7|1100.2|1098.7|1098.2|1102.3|1101.8|1098.2|1097.7|6018
1599760800000|2020-09-10 18:00:00|1098.6|1098.1|1096.2|1095.7|1099.6|1099.1|1092.2|1091.7|12661
1599764400000|2020-09-10 19:00:00|1096.3|1095.8|1090.9|1090.4|1096.4|1095.9|1090.5|1090|24010
1599768000000|2020-09-10 20:00:00|1091.1|1090.1|1090.4|1089.4|1092.5|1091.5|1089.7|1088.7|2257
1599771600000|2020-09-10 21:00:00|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|1090.3|1089.3|3
1599775200000|2020-09-10 22:00:00|1090.5|1088.5|1092.5|1090.5|1093.7|1091.7|1090.5|1088.5|0
1599778800000|2020-09-10 23:00:00|1092.6|1090.6|1092|1090|1094|1092|1092|1090|0
1599782400000|2020-09-11 00:00:00|1092.1|1090.1|1096|1095|1096.5|1095.5|1092.1|1090.1|102
1599786000000|2020-09-11 01:00:00|1096.1|1095.1|1098.1|1097.1|1100.3|1099.3|1095.4|1094.4|165
1599789600000|2020-09-11 02:00:00|1098.4|1097.4|1098.2|1097.2|1101|1100|1097.8|1096.8|87
1599793200000|2020-09-11 03:00:00|1098.3|1097.3|1099.2|1098.2|1099.3|1098.3|1097.7|1096.7|17
1599796800000|2020-09-11 04:00:00|1099.7|1098.7|1099.6|1098.6|1100.4|1099.4|1098.8|1097.8|61
1599800400000|2020-09-11 05:00:00|1098.9|1097.9|1104|1103|1105.2|1104.2|1098.9|1097.9|246
1599804000000|2020-09-11 06:00:00|1103.7|1102.7|1106.2|1105.2|1106.8|1105.8|1102.4|1101.4|3098
1599807600000|2020-09-11 07:00:00|1106.5|1105.5|1106.3|1105.3|1110.1|1109.1|1105.2|1104.2|4818
1599811200000|2020-09-11 08:00:00|1106.1|1105.1|1105.9|1104.9|1108.6|1107.6|1105.5|1104.5|2613
1599814800000|2020-09-11 09:00:00|1106|1105|1107.2|1106.2|1108.4|1107.4|1105.5|1104.5|1940
1599818400000|2020-09-11 10:00:00|1107.3|1106.3|1105.9|1104.9|1107.7|1106.7|1105.1|1104.1|5313
1599822000000|2020-09-11 11:00:00|1106|1105|1105.7|1104.7|1107.1|1106.1|1105.2|1104.2|1792
1599825600000|2020-09-11 12:00:00|1105.6|1104.6|1103.4|1102.4|1106.3|1105.3|1102.9|1101.9|7638
1599829200000|2020-09-11 13:00:00|1103.5|1102.5|1103.1|1102.6|1109|1108.5|1103|1102.3|43775
1599832800000|2020-09-11 14:00:00|1103|1102.5|1104.5|1104|1106.2|1105.7|1101.4|1100.9|26664
1599836400000|2020-09-11 15:00:00|1104.6|1104.1|1102.1|1101.6|1107.5|1107|1102.1|1101.6|32870
1599840000000|2020-09-11 16:00:00|1102.2|1101.7|1099.3|1098.8|1103.8|1103.3|1099.2|1098.7|16648
1599843600000|2020-09-11 17:00:00|1099.4|1098.9|1096.5|1096|1099.9|1099.4|1095.4|1094.9|14583
1599847200000|2020-09-11 18:00:00|1096.6|1096.1|1099.6|1099.1|1100.9|1100.4|1095.5|1095|36408
1599850800000|2020-09-11 19:00:00|1099.5|1099|1100.4|1099.9|1102.7|1102.2|1097.6|1097.1|34740
1599854400000|2020-09-11 20:00:00|1100.6|1099.6|1102.8|1100.8|1102.9|1101.4|1100.4|1099.4|2521
1600034400000|2020-09-13 22:00:00|1107.6|1105.6|1114.1|1113.1|1118.4|1117.4|1106.5|1104.5|173
1600038000000|2020-09-13 23:00:00|1113.1|1112.1|1109.2|1108.2|1115|1114|1108.6|1107.6|220
1600041600000|2020-09-14 00:00:00|1110.2|1109.2|1110.6|1109.6|1111.5|1110.5|1109|1108|158
1600045200000|2020-09-14 01:00:00|1110.2|1109.2|1114.3|1113.3|1115.5|1114.5|1110.2|1109.2|232
1600048800000|2020-09-14 02:00:00|1114.4|1113.4|1117.3|1116.3|1119.5|1118.5|1114.4|1113.4|1147
1600052400000|2020-09-14 03:00:00|1117.1|1116.1|1118.3|1117.3|1120.6|1119.6|1117.1|1116.1|104
1600056000000|2020-09-14 04:00:00|1118.1|1117.1|1118.5|1117.5|1119|1118|1117.7|1116.7|2502
1600059600000|2020-09-14 05:00:00|1118.4|1117.4|1118.7|1117.7|1119.5|1118.5|1117.3|1116.3|954
1600063200000|2020-09-14 06:00:00|1119.1|1118.1|1119.6|1118.6|1119.8|1118.8|1117|1116|12199
1600066800000|2020-09-14 07:00:00|1119.7|1118.7|1118|1117|1121.2|1120.2|1117.9|1116.9|6289
1600070400000|2020-09-14 08:00:00|1118.1|1117.1|1114.4|1113.4|1119.5|1118.5|1114|1113|9961
1600074000000|2020-09-14 09:00:00|1114.3|1113.3|1113.2|1112.2|1115.8|1114.8|1112.4|1111.4|9682
1600077600000|2020-09-14 10:00:00|1113.1|1112.1|1116.7|1115.7|1116.8|1115.8|1112.8|1111.8|7902
1600081200000|2020-09-14 11:00:00|1116.5|1115.5|1115.2|1114.2|1116.5|1115.5|1114.6|1113.6|4198
1600084800000|2020-09-14 12:00:00|1115.1|1114.1|1115.2|1114.2|1115.8|1114.8|1114.4|1113.4|11065
1600088400000|2020-09-14 13:00:00|1115.3|1114.3|1116.4|1115.9|1116.8|1116.3|1113.9|1113.4|50715
1600092000000|2020-09-14 14:00:00|1116.5|1116|1117.9|1117.4|1118.3|1117.8|1115.3|1114.8|54394
1600095600000|2020-09-14 15:00:00|1118|1117.5|1117.6|1117.1|1118.8|1118.3|1116.7|1116.2|30251
1600099200000|2020-09-14 16:00:00|1117.7|1117.2|1116.7|1116.2|1118.1|1117.6|1116.1|1115.6|26454
1600102800000|2020-09-14 17:00:00|1116.8|1116.3|1117.8|1117.3|1118|1117.5|1115.4|1114.9|26183
1600106400000|2020-09-14 18:00:00|1117.7|1117.2|1119.1|1118.6|1119.7|1119.2|1117|1116.5|34611
1600110000000|2020-09-14 19:00:00|1119|1118.5|1119.1|1118.6|1120.8|1120.3|1117.5|1117|28100
1600113600000|2020-09-14 20:00:00|1119.3|1118.3|1118.5|1117.5|1120|1119|1117.8|1116.8|1469
1600117200000|2020-09-14 21:00:00|1118.3|1117.3|1118.3|1117.3|1118.3|1117.3|1118.2|1117.2|5
1600120800000|2020-09-14 22:00:00|1118.8|1116.8|1121.2|1119.2|1121.2|1119.2|1118.5|1116.5|0
1600124400000|2020-09-14 23:00:00|1121.1|1119.1|1120.5|1118.5|1121.2|1119.2|1119.1|1117.1|0
1600128000000|2020-09-15 00:00:00|1117.1|1116.1|1118.6|1117.6|1121.7|1120.7|1117|1116|131
1600131600000|2020-09-15 01:00:00|1118.3|1117.3|1123.5|1122.5|1123.7|1122.7|1117.2|1116.2|5289
1600135200000|2020-09-15 02:00:00|1124.3|1123.3|1125.5|1124.5|1125.5|1124.5|1123.6|1122.6|840
1600138800000|2020-09-15 03:00:00|1126.3|1125.3|1126.2|1125.2|1127.5|1126.5|1125.9|1124.9|932
1600142400000|2020-09-15 04:00:00|1125.8|1124.8|1126.4|1125.4|1126.5|1125.5|1125.8|1124.8|982
1600146000000|2020-09-15 05:00:00|1126.1|1125.1|1126.1|1125.1|1127.5|1126.5|1125.6|1124.6|1133
1600149600000|2020-09-15 06:00:00|1126|1125|1126|1125|1128.1|1127.1|1124.8|1123.8|3815
1600153200000|2020-09-15 07:00:00|1126.2|1125.2|1125.9|1124.9|1127.6|1126.6|1124.5|1123.5|6986
1600156800000|2020-09-15 08:00:00|1126|1125|1128.2|1127.2|1128.7|1127.7|1125|1124|22656
1600160400000|2020-09-15 09:00:00|1128.1|1127.1|1130.4|1129.4|1130.5|1129.5|1128|1127|5436
1600164000000|2020-09-15 10:00:00|1130.3|1129.3|1132.2|1131.2|1132.2|1131.2|1130|1129|10713
1600167600000|2020-09-15 11:00:00|1132.1|1131.1|1132.3|1131.3|1132.7|1131.7|1131.5|1130.5|2624
1600171200000|2020-09-15 12:00:00|1132.4|1131.4|1133.6|1132.6|1134.5|1133.5|1131.8|1130.8|18835
1600174800000|2020-09-15 13:00:00|1133.7|1132.7|1131.3|1130.8|1134|1133|1129.5|1129|63408
1600178400000|2020-09-15 14:00:00|1131.4|1130.9|1132.2|1131.7|1132.2|1131.7|1128.7|1128.2|41527
1600182000000|2020-09-15 15:00:00|1132.1|1131.6|1131.4|1130.9|1132.6|1132.1|1130.4|1129.9|15015
1600185600000|2020-09-15 16:00:00|1131.5|1131|1132.7|1132.2|1132.9|1132.4|1131.4|1130.9|10738
1600189200000|2020-09-15 17:00:00|1132.8|1132.3|1132.6|1132.1|1133.8|1133.3|1132.1|1131.6|11677
1600192800000|2020-09-15 18:00:00|1132.5|1132|1133.6|1133.1|1133.6|1133.1|1130.8|1130.3|7447
1600196400000|2020-09-15 19:00:00|1133.7|1133.2|1130.7|1130.2|1133.7|1133.2|1128.5|1128|15371
1600200000000|2020-09-15 20:00:00|1130.9|1129.9|1131.9|1130.9|1132.9|1131.9|1130.9|1129.9|1762
1600203600000|2020-09-15 21:00:00|1131|1130|1132.8|1131.8|1132.8|1131.8|1130.6|1129.6|31
1600207200000|2020-09-15 22:00:00|1131.6|1129.6|1131.9|1129.9|1132.4|1130.4|1131.1|1129.1|0
1600210800000|2020-09-15 23:00:00|1131.8|1129.8|1130|1128|1131.9|1129.9|1129|1127|0
1600214400000|2020-09-16 00:00:00|1130.1|1128.1|1129.3|1128.3|1130.3|1129.3|1127.9|1126.9|453
1600218000000|2020-09-16 01:00:00|1130.1|1129.1|1133.2|1132.2|1133.2|1132.2|1128.5|1127.5|289
1600221600000|2020-09-16 02:00:00|1132.6|1131.6|1133.2|1132.2|1134.6|1133.6|1132.6|1131.6|816
1600225200000|2020-09-16 03:00:00|1133|1132|1133.6|1132.6|1133.9|1132.9|1132.5|1131.5|342
1600228800000|2020-09-16 04:00:00|1133.1|1132.1|1131.8|1130.8|1133.7|1132.7|1131.8|1130.8|64
1600232400000|2020-09-16 05:00:00|1131.7|1130.7|1131.8|1130.8|1133.1|1132.1|1131.4|1130.4|321
1600236000000|2020-09-16 06:00:00|1131.4|1130.4|1132.7|1131.7|1132.8|1131.8|1129.6|1128.6|604
1600239600000|2020-09-16 07:00:00|1132.4|1131.4|1134.2|1133.2|1135.4|1134.4|1132.4|1131.4|16588
1600243200000|2020-09-16 08:00:00|1134.3|1133.3|1135.7|1134.7|1136.4|1135.4|1133.7|1132.7|4517
1600246800000|2020-09-16 09:00:00|1135.8|1134.8|1136.7|1135.7|1137.4|1136.4|1135.4|1134.4|3668
1600250400000|2020-09-16 10:00:00|1136.9|1135.9|1137.5|1136.5|1137.7|1136.7|1135.6|1134.6|5012
1600254000000|2020-09-16 11:00:00|1137.4|1136.4|1135.1|1134.1|1137.5|1136.5|1135.1|1134.1|1655
1600257600000|2020-09-16 12:00:00|1135.4|1134.4|1135|1134|1136.5|1135.5|1134|1133|6802
1600261200000|2020-09-16 13:00:00|1134.9|1133.9|1134.1|1133.6|1135.5|1135|1132|1131.5|18148
1600264800000|2020-09-16 14:00:00|1134.2|1133.7|1133.4|1132.9|1136.3|1135.8|1130.8|1130.3|16542
1600268400000|2020-09-16 15:00:00|1133.3|1132.8|1134|1133.5|1137.4|1136.9|1132.9|1132.4|12964
1600272000000|2020-09-16 16:00:00|1134.2|1133.7|1133.5|1133|1135|1134.5|1132.7|1132.2|7099
1600275600000|2020-09-16 17:00:00|1133.2|1132.7|1132.8|1132.3|1134.1|1133.6|1130.6|1130.1|4740
1600279200000|2020-09-16 18:00:00|1131.9|1131.4|1132.6|1132.1|1137.9|1137.4|1130.3|1129.8|9153
1600282800000|2020-09-16 19:00:00|1132.8|1132.3|1129.1|1128.6|1134.8|1134.3|1128.8|1128.3|20603
1600286400000|2020-09-16 20:00:00|1129.3|1128.3|1131.9|1130.9|1132|1131|1129.3|1128.3|1278
1600290000000|2020-09-16 21:00:00|1127.9|1126.9|1136.4|1135.4|1136.4|1135.4|1127.6|1126.6|24
1600293600000|2020-09-16 22:00:00|1128.5|1126.5|1129.4|1127.4|1130.4|1128.4|1127.4|1125.4|1
1600297200000|2020-09-16 23:00:00|1129.3|1127.3|1128.5|1126.5|1130.1|1128.1|1128.1|1126.1|0
1600300800000|2020-09-17 00:00:00|1128.4|1126.4|1125.7|1124.7|1128.9|1126.9|1123.9|1121.9|156
1600304400000|2020-09-17 01:00:00|1126.3|1125.3|1122.6|1121.6|1130.9|1129.9|1122.6|1121.6|58
1600308000000|2020-09-17 02:00:00|1122|1121|1119.7|1118.7|1122|1121|1119.7|1118.7|295
1600311600000|2020-09-17 03:00:00|1118.8|1117.8|1117.9|1116.9|1118.8|1117.8|1114.6|1113.6|311
1600315200000|2020-09-17 04:00:00|1118.2|1117.2|1117.7|1116.7|1118.2|1117.2|1117.4|1116.4|83
1600318800000|2020-09-17 05:00:00|1116.2|1115.2|1120.9|1119.9|1121.6|1120.6|1116.2|1115.2|111
1600322400000|2020-09-17 06:00:00|1120.3|1119.3|1118.5|1117.5|1120.3|1119.3|1113.6|1112.6|1301
1600326000000|2020-09-17 07:00:00|1118.6|1117.6|1120.8|1119.8|1122|1121|1117.7|1116.7|3217
1600329600000|2020-09-17 08:00:00|1121|1120|1123.6|1122.6|1124|1123|1121|1120|2044
1600333200000|2020-09-17 09:00:00|1123.8|1122.8|1124.6|1123.6|1124.6|1123.6|1122.5|1121.5|894
1600336800000|2020-09-17 10:00:00|1124.4|1123.4|1121.5|1120.5|1124.4|1123.4|1121.5|1120.5|404
1600340400000|2020-09-17 11:00:00|1121.6|1120.6|1121.6|1120.6|1123.1|1122.1|1121.3|1120.3|1305
1600344000000|2020-09-17 12:00:00|1121.4|1120.4|1118.8|1117.8|1121.4|1120.4|1118.7|1117.7|2804
1600347600000|2020-09-17 13:00:00|1119.1|1118.1|1121.2|1120.7|1121.4|1120.9|1115.6|1114.9|5909
1600351200000|2020-09-17 14:00:00|1121.6|1121.1|1122.6|1122.1|1124.6|1124.1|1120.6|1120.1|5708
1600354800000|2020-09-17 15:00:00|1122.9|1122.4|1121.9|1121.4|1125.5|1125|1121.7|1121.2|4712
1600358400000|2020-09-17 16:00:00|1121.4|1120.9|1123.5|1123|1123.9|1123.4|1119.4|1118.9|3451
1600362000000|2020-09-17 17:00:00|1123.9|1123.4|1125.2|1124.7|1125.6|1125.1|1123.3|1122.8|1211
1600365600000|2020-09-17 18:00:00|1125.5|1125|1125.5|1125|1126|1125.5|1124.4|1123.9|801
1600369200000|2020-09-17 19:00:00|1124.5|1124|1125.3|1124.8|1126.7|1126.2|1124.5|1124|957
1600372800000|2020-09-17 20:00:00|1125.5|1124.5|1123|1122|1126.2|1125.2|1120.5|1119.5|282
1600376400000|2020-09-17 21:00:00|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|1127.5|1126.5|6
1600380000000|2020-09-17 22:00:00|1128|1126|1130.9|1128.9|1131|1129|1127.4|1125.4|0
1600383600000|2020-09-17 23:00:00|1131|1129|1128.7|1126.7|1131.9|1129.9|1128.5|1126.5|0
1600387200000|2020-09-18 00:00:00|1128.5|1126.5|1121|1120|1130.5|1128.5|1121|1120|15
1600390800000|2020-09-18 01:00:00|1121.5|1120.5|1122.8|1121.8|1124.8|1123.8|1117.3|1116.3|150
1600394400000|2020-09-18 02:00:00|1121.2|1120.2|1124.3|1123.3|1124.6|1123.6|1120.8|1119.8|69
1600398000000|2020-09-18 03:00:00|1124.8|1123.8|1125|1124|1127.1|1126.1|1124.8|1123.8|107
1600401600000|2020-09-18 04:00:00|1124.7|1123.7|1126.2|1125.2|1127.6|1126.6|1124.6|1123.6|77
1600405200000|2020-09-18 05:00:00|1126.7|1125.7|1129|1128|1129|1128|1126.3|1125.3|92
1600408800000|2020-09-18 06:00:00|1128.8|1127.8|1131.4|1130.4|1131.6|1130.6|1127.5|1126.5|492
1600412400000|2020-09-18 07:00:00|1131.3|1130.3|1129|1128|1132.6|1131.6|1128.7|1127.7|2348
1600416000000|2020-09-18 08:00:00|1129.1|1128.1|1130|1129|1132.2|1131.2|1128.6|1127.6|1161
1600419600000|2020-09-18 09:00:00|1130.1|1129.1|1131.2|1130.2|1132.5|1131.5|1129.3|1128.3|688
1600423200000|2020-09-18 10:00:00|1131.1|1130.1|1131.7|1130.7|1132|1131|1130.4|1129.4|381
1600426800000|2020-09-18 11:00:00|1131.6|1130.6|1128.1|1127.1|1132.7|1131.7|1127.5|1126.5|2342
1600430400000|2020-09-18 12:00:00|1128.2|1127.2|1127.2|1126.2|1128.2|1127.2|1125.5|1124.5|3161
1600434000000|2020-09-18 13:00:00|1127.3|1126.3|1123.3|1122.8|1128.1|1127.1|1121.5|1121|12770
1600437600000|2020-09-18 14:00:00|1123.4|1122.9|1122.7|1122.2|1125.6|1125.1|1121.9|1121.4|6665
1600441200000|2020-09-18 15:00:00|1122.5|1122|1121.9|1121.4|1124.1|1123.6|1120.8|1120.3|6618
1600444800000|2020-09-18 16:00:00|1121.8|1121.3|1120.5|1120|1123.1|1122.6|1119.5|1119|5758
1600448400000|2020-09-18 17:00:00|1120.4|1119.9|1118.5|1118|1121.7|1121.2|1114.9|1114.4|6172
1600452000000|2020-09-18 18:00:00|1118.4|1117.9|1119.6|1119.1|1120|1119.5|1116.9|1116.4|4539
1600455600000|2020-09-18 19:00:00|1119.7|1119.2|1115.8|1115.3|1120.1|1119.6|1115.6|1115.1|16711
1600459200000|2020-09-18 20:00:00|1116|1115|1118.2|1116.2|1118.2|1117.2|1115.3|1114.3|1375
1600639200000|2020-09-20 22:00:00|1117.5|1115.5|1115.9|1113.9|1118|1116|1111.4|1109.4|0
1600642800000|2020-09-20 23:00:00|1116|1114|1117.4|1116.4|1119.4|1117.4|1115.1|1113.1|0
1600646400000|2020-09-21 00:00:00|1117.6|1116.6|1120.7|1119.7|1122.5|1121.5|1117.6|1116.6|71
1600650000000|2020-09-21 01:00:00|1120.5|1119.5|1120.7|1119.7|1127.8|1126.8|1120|1119|279
1600653600000|2020-09-21 02:00:00|1120.5|1119.5|1122.8|1121.8|1124.9|1123.9|1119.9|1118.9|95
1600657200000|2020-09-21 03:00:00|1122.1|1121.1|1121.7|1120.7|1122.6|1121.6|1119.3|1118.3|93
1600660800000|2020-09-21 04:00:00|1122|1121|1121.8|1120.8|1122.8|1121.8|1121.3|1120.3|46
1600664400000|2020-09-21 05:00:00|1120.3|1119.3|1114.9|1113.9|1121.9|1120.9|1112.3|1111.3|616
1600668000000|2020-09-21 06:00:00|1115.6|1114.6|1116.9|1115.9|1117.1|1116.1|1114.3|1113.3|554
1600671600000|2020-09-21 07:00:00|1116.8|1115.8|1108.9|1107.9|1117.9|1116.9|1108.2|1107.2|3134
1600675200000|2020-09-21 08:00:00|1108.8|1107.8|1100|1099|1109.2|1108.2|1098.8|1097.8|3856
1600678800000|2020-09-21 09:00:00|1100.2|1099.2|1099.5|1098.5|1104.7|1103.7|1097.4|1096.4|3006
1600682400000|2020-09-21 10:00:00|1099.2|1098.2|1101.4|1100.4|1101.6|1100.6|1098.4|1097.4|2232
1600686000000|2020-09-21 11:00:00|1101.5|1100.5|1099.7|1098.7|1101.7|1100.7|1097.9|1096.9|1397
1600689600000|2020-09-21 12:00:00|1099.6|1098.6|1097|1096|1100.1|1099.1|1093.7|1092.7|2642
1600693200000|2020-09-21 13:00:00|1096.9|1095.9|1098.3|1097.8|1099.1|1098.6|1093.7|1093.2|11773
1600696800000|2020-09-21 14:00:00|1098.2|1097.7|1091.2|1090.7|1098.9|1098.4|1088.9|1088.4|14693
1600700400000|2020-09-21 15:00:00|1091.1|1090.6|1095.1|1094.6|1095.7|1095.2|1091|1090.5|10920
1600704000000|2020-09-21 16:00:00|1095|1094.5|1098.2|1097.7|1099.4|1098.9|1095|1094.5|7872
1600707600000|2020-09-21 17:00:00|1098.1|1097.6|1101.6|1101.1|1102.4|1101.9|1097.1|1096.6|10303
1600711200000|2020-09-21 18:00:00|1101.5|1101|1101.8|1101.3|1103.3|1102.8|1100.6|1100.1|10526
1600714800000|2020-09-21 19:00:00|1101.7|1101.2|1107.6|1107.1|1107.7|1107.2|1101.6|1101.1|16746
1600718400000|2020-09-21 20:00:00|1107.8|1106.8|1107.2|1106.2|1110.9|1109.9|1107.2|1106.2|1431
1600722000000|2020-09-21 21:00:00|1106.5|1105.5|1104.3|1103.3|1106.5|1105.5|1098.4|1097.4|15
1600725600000|2020-09-21 22:00:00|1106.1|1104.1|1107.8|1105.8|1108.1|1106.1|1105.9|1103.9|0
1600729200000|2020-09-21 23:00:00|1107.9|1105.9|1110.2|1108.2|1110.4|1108.4|1107.1|1105.1|0
1600732800000|2020-09-22 00:00:00|1110.1|1108.1|1110.3|1109.3|1112.7|1111.7|1108.1|1107.1|200
1600736400000|2020-09-22 01:00:00|1109.4|1108.4|1103.6|1102.6|1109.4|1108.4|1100.2|1099.2|275
1600740000000|2020-09-22 02:00:00|1104.7|1103.7|1103.1|1102.1|1106.1|1105.1|1102.3|1101.3|199
1600743600000|2020-09-22 03:00:00|1104.1|1103.1|1104.8|1103.8|1107.3|1106.3|1103.8|1102.8|66
1600747200000|2020-09-22 04:00:00|1104.4|1103.4|1104|1103|1104.4|1103.4|1102.8|1101.8|193
1600750800000|2020-09-22 05:00:00|1104.4|1103.4|1096.6|1095.6|1104.4|1103.4|1096.6|1095.6|203
1600754400000|2020-09-22 06:00:00|1096.9|1095.9|1096.4|1095.4|1099.2|1098.2|1094.1|1093.1|1310
1600758000000|2020-09-22 07:00:00|1096.2|1095.2|1096.7|1095.7|1097.3|1096.3|1092.6|1091.6|4219
1600761600000|2020-09-22 08:00:00|1096.8|1095.8|1097.8|1096.8|1099|1098|1095.9|1094.9|2064
1600765200000|2020-09-22 09:00:00|1097.9|1096.9|1100.2|1099.2|1101.2|1100.2|1096.9|1095.9|1058
1600768800000|2020-09-22 10:00:00|1100.1|1099.1|1101.7|1100.7|1102.7|1101.7|1099.3|1098.3|1063
1600772400000|2020-09-22 11:00:00|1101.6|1100.6|1099.1|1098.1|1103|1102|1098.2|1097.2|1443
1600776000000|2020-09-22 12:00:00|1099|1098|1101.1|1100.1|1101.9|1100.9|1098.2|1097.2|1440
1600779600000|2020-09-22 13:00:00|1101|1100|1095.4|1094.9|1103.5|1102.8|1094.7|1094.2|14577
1600783200000|2020-09-22 14:00:00|1095.5|1095|1090.8|1090.3|1098.6|1098.1|1090.8|1090.3|15897
1600786800000|2020-09-22 15:00:00|1091|1090.5|1092.7|1092.2|1093.3|1092.8|1089.6|1089.1|10042
1600790400000|2020-09-22 16:00:00|1092.6|1092.1|1089.3|1088.8|1095.3|1094.8|1088.6|1088.1|3560
1600794000000|2020-09-22 17:00:00|1089.4|1088.9|1092|1091.5|1092.1|1091.6|1088.9|1088.4|3137
1600797600000|2020-09-22 18:00:00|1092.1|1091.6|1092.9|1092.4|1094.1|1093.6|1092.1|1091.6|3929
1600801200000|2020-09-22 19:00:00|1092.8|1092.3|1095.3|1094.8|1096.6|1096.1|1092.1|1091.6|10121
1600804800000|2020-09-22 20:00:00|1095.5|1094.5|1094.2|1093.2|1096.2|1095.2|1093.2|1092.2|1103
1600808400000|2020-09-22 21:00:00|1093.9|1092.9|1093.2|1092.2|1093.9|1092.9|1093|1092|154
1600812000000|2020-09-22 22:00:00|1093.7|1091.7|1084|1082|1094.5|1092.5|1083.8|1081.8|0
1600815600000|2020-09-22 23:00:00|1083.9|1081.9|1086.6|1084.6|1086.6|1084.6|1083.6|1081.6|0
1600819200000|2020-09-23 00:00:00|1086.5|1084.5|1085.6|1084.6|1091.2|1090.2|1085.1|1084.1|142
1600822800000|2020-09-23 01:00:00|1085.1|1084.1|1089.3|1088.3|1089.3|1088.3|1083.5|1082.5|287
1600826400000|2020-09-23 02:00:00|1089|1088|1086.5|1085.5|1089.8|1088.8|1085|1084|160
1600830000000|2020-09-23 03:00:00|1085.7|1084.7|1087.2|1086.2|1087.8|1086.8|1082.8|1081.8|308
1600833600000|2020-09-23 04:00:00|1087.6|1086.6|1087.5|1086.5|1087.7|1086.7|1085.9|1084.9|137
1600837200000|2020-09-23 05:00:00|1087.3|1086.3|1088.5|1087.5|1090.3|1089.3|1086.4|1085.4|75
1600840800000|2020-09-23 06:00:00|1089|1088|1085.8|1084.8|1089.3|1088.3|1085.5|1084.5|218
1600844400000|2020-09-23 07:00:00|1086|1085|1087.8|1086.8|1088.1|1087.1|1083|1082|1684
1600848000000|2020-09-23 08:00:00|1088|1087|1090.6|1089.6|1090.8|1089.8|1085.9|1084.9|2185
1600851600000|2020-09-23 09:00:00|1090.5|1089.5|1090.8|1089.8|1091.8|1090.8|1090.2|1089.2|1041
1600855200000|2020-09-23 10:00:00|1090.9|1089.9|1089.5|1088.5|1090.9|1089.9|1089|1088|1082
1600858800000|2020-09-23 11:00:00|1089.8|1088.8|1085.8|1084.8|1089.9|1088.9|1085.6|1084.6|1888
1600862400000|2020-09-23 12:00:00|1085.6|1084.6|1084.6|1083.6|1085.8|1084.8|1083.4|1082.4|1501
1600866000000|2020-09-23 13:00:00|1084.3|1083.3|1083.3|1082.8|1086.4|1085.9|1083|1082.4|10089
1600869600000|2020-09-23 14:00:00|1083.4|1082.9|1079|1078.5|1084.7|1084.2|1077.4|1076.9|11493
1600873200000|2020-09-23 15:00:00|1078.7|1078.2|1076.9|1076.4|1081.3|1080.8|1075.9|1075.4|8609
1600876800000|2020-09-23 16:00:00|1076.8|1076.3|1080.8|1080.3|1080.9|1080.4|1076.2|1075.7|4526
1600880400000|2020-09-23 17:00:00|1080.9|1080.4|1077|1076.5|1080.9|1080.4|1076.7|1076.2|4929
1600884000000|2020-09-23 18:00:00|1076.9|1076.4|1071.6|1071.1|1077.1|1076.6|1071.4|1070.9|10242
1600887600000|2020-09-23 19:00:00|1071.7|1071.2|1070.4|1069.9|1074.2|1073.7|1069.9|1069.4|14103
1600891200000|2020-09-23 20:00:00|1070.7|1069.7|1071.5|1070.5|1072.5|1071.5|1070.3|1069.3|1258
1600898400000|2020-09-23 22:00:00|1072|1070|1071.6|1069.6|1074|1072|1071.1|1069.1|0
1600902000000|2020-09-23 23:00:00|1071.7|1069.7|1068|1066|1072.6|1070.6|1065.9|1063.9|0
1600905600000|2020-09-24 00:00:00|1067.9|1065.9|1070.4|1069.4|1071.5|1070.5|1066.3|1065.3|474
1600909200000|2020-09-24 01:00:00|1070.1|1069.1|1064|1063|1071.7|1070.7|1063.9|1062.9|136
1600912800000|2020-09-24 02:00:00|1063.6|1062.6|1062.5|1061.5|1069.1|1068.1|1061.2|1060.2|89
1600916400000|2020-09-24 03:00:00|1061.9|1060.9|1061.3|1060.3|1063.5|1062.5|1061|1060|101
1600920000000|2020-09-24 04:00:00|1062|1061|1056.6|1055.6|1063|1062|1056.6|1055.6|136
1600923600000|2020-09-24 05:00:00|1057.4|1056.4|1061.3|1060.3|1061.3|1060.3|1056.9|1055.9|1056
1600927200000|2020-09-24 06:00:00|1062.5|1061.5|1058.4|1057.4|1062.8|1061.8|1057.8|1056.8|542
1600930800000|2020-09-24 07:00:00|1058.5|1057.5|1062.4|1061.4|1062.6|1061.6|1058.4|1057.4|3119
1600934400000|2020-09-24 08:00:00|1062.3|1061.3|1057.8|1056.8|1062.6|1061.6|1057.1|1056.1|4007
1600938000000|2020-09-24 09:00:00|1057.9|1056.9|1058|1057|1058.8|1057.8|1056.5|1055.5|3100
1600941600000|2020-09-24 10:00:00|1058.1|1057.1|1060.8|1059.8|1061.4|1060.4|1058.1|1057.1|1879
1600945200000|2020-09-24 11:00:00|1060.7|1059.7|1057.4|1056.4|1061.7|1060.7|1056.7|1055.7|2779
1600948800000|2020-09-24 12:00:00|1057.5|1056.5|1053.9|1052.9|1059.1|1058.1|1052.4|1051.4|4308
1600952400000|2020-09-24 13:00:00|1053.8|1052.8|1059.4|1058.9|1060.7|1060.2|1051.9|1050.9|13123
1600956000000|2020-09-24 14:00:00|1059.5|1059|1061|1060.5|1064.2|1063.7|1056.8|1056.3|15309
1600959600000|2020-09-24 15:00:00|1061.1|1060.6|1065.9|1065.4|1066.2|1065.7|1058.5|1058|7707
1600963200000|2020-09-24 16:00:00|1066.1|1065.6|1067.8|1067.3|1068.1|1067.6|1064.3|1063.8|6669
1600966800000|2020-09-24 17:00:00|1067.9|1067.4|1070.8|1070.3|1073.1|1072.6|1067.4|1066.9|6999
1600970400000|2020-09-24 18:00:00|1071|1070.5|1066.4|1065.9|1071.6|1071.1|1066.2|1065.7|5073
1600974000000|2020-09-24 19:00:00|1066.5|1066|1066.5|1066|1068.8|1068.3|1063.6|1063.1|13506
1600977600000|2020-09-24 20:00:00|1066.7|1065.7|1066.5|1065.5|1067|1066|1065.4|1064.4|1125
1600981200000|2020-09-24 21:00:00|1067.4|1066.4|1070.1|1069.1|1070.1|1069.1|1067.4|1066.4|4
1600984800000|2020-09-24 22:00:00|1067.9|1065.9|1069.2|1067.2|1070.5|1068.5|1067.9|1065.9|0
1600988400000|2020-09-24 23:00:00|1069.1|1067.1|1071.3|1069.3|1071.9|1069.9|1069|1067|0
1600992000000|2020-09-25 00:00:00|1071.2|1069.2|1069.9|1068.9|1072.7|1071.7|1067.8|1066.8|76
1600995600000|2020-09-25 01:00:00|1070.1|1069.1|1069.8|1068.8|1072.4|1071.4|1069.7|1068.7|57
1600999200000|2020-09-25 02:00:00|1068.7|1067.7|1067|1066|1070.5|1069.5|1067|1066|48
1601002800000|2020-09-25 03:00:00|1068|1067|1063.9|1062.9|1068.7|1067.7|1062.6|1061.6|150
1601006400000|2020-09-25 04:00:00|1063.7|1062.7|1063.8|1062.8|1065.1|1064.1|1063.6|1062.6|44
1601010000000|2020-09-25 05:00:00|1066.2|1065.2|1062.5|1061.5|1066.3|1065.3|1062.4|1061.4|65
1601013600000|2020-09-25 06:00:00|1062|1061|1064.4|1063.4|1064.8|1063.8|1059.3|1058.3|722
1601017200000|2020-09-25 07:00:00|1064.3|1063.3|1062.8|1061.8|1066.1|1065.1|1061.2|1060.2|1820
1601020800000|2020-09-25 08:00:00|1062.9|1061.9|1062.7|1061.7|1064.1|1063.1|1061|1060|1501
1601024400000|2020-09-25 09:00:00|1062.8|1061.8|1059.6|1058.6|1063.3|1062.3|1058.2|1057.2|1837
1601028000000|2020-09-25 10:00:00|1059.5|1058.5|1053.1|1052.1|1059.6|1058.6|1052.8|1051.8|2787
1601031600000|2020-09-25 11:00:00|1053.4|1052.4|1057.3|1056.3|1058|1057|1051.9|1050.9|1512
1601035200000|2020-09-25 12:00:00|1057.4|1056.4|1058.5|1057.5|1059|1058|1056.3|1055.3|2027
1601038800000|2020-09-25 13:00:00|1058.4|1057.4|1056.4|1055.9|1059|1058|1053.7|1053.2|10630
1601042400000|2020-09-25 14:00:00|1056.3|1055.8|1056.8|1056.3|1058.4|1057.9|1050.5|1050|15364
1601046000000|2020-09-25 15:00:00|1056.9|1056.4|1055.5|1055|1058.7|1058.2|1055|1054.5|10681
1601049600000|2020-09-25 16:00:00|1055.6|1055.1|1057.4|1056.9|1058.6|1058.1|1055.4|1054.9|6081
1601053200000|2020-09-25 17:00:00|1057.3|1056.8|1059.6|1059.1|1059.7|1059.2|1056.7|1056.2|4256
1601056800000|2020-09-25 18:00:00|1059.5|1059|1061|1060.5|1061.3|1060.8|1059.4|1058.9|5589
1601060400000|2020-09-25 19:00:00|1060.9|1060.4|1066.4|1065.9|1067.1|1066.6|1060.9|1060.4|18122
1601064000000|2020-09-25 20:00:00|1066.1|1065.6|1064.9|1063.9|1066.4|1065.6|1064.9|1063.9|836
1601244000000|2020-09-27 22:00:00|1068.9|1066.9|1069.3|1067.3|1069.7|1067.7|1068.2|1066.2|0
1601247600000|2020-09-27 23:00:00|1069.4|1067.4|1068.9|1067.9|1069.8|1068.8|1068.7|1066.7|38
1601251200000|2020-09-28 00:00:00|1069.1|1068.1|1066.2|1065.2|1069.7|1068.7|1066.2|1065.2|116
1601254800000|2020-09-28 01:00:00|1066.4|1065.4|1072.6|1071.6|1073.2|1072.2|1066.2|1065.2|150
1601258400000|2020-09-28 02:00:00|1072.8|1071.8|1073.2|1072.2|1073.5|1072.5|1071.7|1070.7|99
1601262000000|2020-09-28 03:00:00|1072.8|1071.8|1072.5|1071.5|1072.9|1071.9|1070.9|1069.9|62
1601265600000|2020-09-28 04:00:00|1072.3|1071.3|1072.6|1071.6|1073.2|1072.2|1072.2|1071.2|157
1601269200000|2020-09-28 05:00:00|1072.4|1071.4|1074.8|1073.8|1075.9|1074.9|1072.4|1071.4|242
1601272800000|2020-09-28 06:00:00|1075.2|1074.2|1073.4|1072.4|1075.3|1074.3|1073.3|1072.3|359
1601276400000|2020-09-28 07:00:00|1073.5|1072.5|1074.5|1073.5|1075.4|1074.4|1072.1|1071.1|1833
1601280000000|2020-09-28 08:00:00|1074.3|1073.3|1073.6|1072.6|1075.2|1074.2|1072.9|1071.9|1510
1601283600000|2020-09-28 09:00:00|1073.5|1072.5|1076.3|1075.3|1076.6|1075.6|1073.5|1072.5|1644
1601287200000|2020-09-28 10:00:00|1076.2|1075.2|1080.1|1079.1|1080.5|1079.5|1075.6|1074.6|2322
1601290800000|2020-09-28 11:00:00|1079.8|1078.8|1080.1|1079.1|1080.3|1079.3|1077.3|1076.3|2854
1601294400000|2020-09-28 12:00:00|1080.2|1079.2|1080.5|1079.5|1081.4|1080.4|1079.7|1078.7|1735
1601298000000|2020-09-28 13:00:00|1080.6|1079.6|1078.8|1078.3|1082.9|1082.4|1077.3|1076.8|9858
1601301600000|2020-09-28 14:00:00|1078.9|1078.4|1075.1|1074.6|1080.1|1079.6|1074.6|1074.1|12481
1601305200000|2020-09-28 15:00:00|1075|1074.5|1075.6|1075.1|1077.2|1076.7|1074.8|1074.3|6048
1601308800000|2020-09-28 16:00:00|1075.7|1075.2|1075.6|1075.1|1075.9|1075.4|1073|1072.5|4302
1601312400000|2020-09-28 17:00:00|1075.7|1075.2|1076.2|1075.7|1076.3|1075.8|1074.3|1073.8|3370
1601316000000|2020-09-28 18:00:00|1076.3|1075.8|1078.3|1077.8|1079|1078.5|1075.6|1075.1|5380
1601319600000|2020-09-28 19:00:00|1078.2|1077.7|1078.6|1078.1|1078.6|1078.1|1076.5|1076|13346
1601323200000|2020-09-28 20:00:00|1078.5|1078|1077.5|1076.5|1079.2|1078.2|1076.5|1075.5|1236
1601330400000|2020-09-28 22:00:00|1078.2|1076.2|1079.2|1077.2|1079.8|1077.8|1077.7|1075.7|0
1601334000000|2020-09-28 23:00:00|1079.1|1077.1|1080.4|1078.4|1080.7|1078.7|1079.1|1077.1|0
1601337600000|2020-09-29 00:00:00|1081.2|1080.2|1081.8|1080.8|1082.1|1081.1|1079.9|1078.9|71
1601341200000|2020-09-29 01:00:00|1081.6|1080.6|1078.3|1077.3|1082.8|1081.8|1076.6|1075.6|208
1601344800000|2020-09-29 02:00:00|1078.7|1077.7|1076.9|1075.9|1080|1079|1075.1|1074.1|174
1601348400000|2020-09-29 03:00:00|1076.4|1075.4|1075.7|1074.7|1077.3|1076.3|1074.7|1073.7|66
1601352000000|2020-09-29 04:00:00|1076.2|1075.2|1077.3|1076.3|1077.3|1076.3|1076|1075|10
1601355600000|2020-09-29 05:00:00|1078.2|1077.2|1075.8|1074.8|1078.4|1077.4|1073.3|1072.3|161
1601359200000|2020-09-29 06:00:00|1075.5|1074.5|1073.8|1072.8|1076.9|1075.9|1073.3|1072.3|439
1601362800000|2020-09-29 07:00:00|1073.7|1072.7|1072.1|1071.1|1074.1|1073.1|1069.2|1068.2|2791
1601366400000|2020-09-29 08:00:00|1072|1071|1072.8|1071.8|1072.9|1071.9|1069.4|1068.4|1874
1601370000000|2020-09-29 09:00:00|1072.6|1071.6|1073.3|1072.3|1074.2|1073.2|1071.5|1070.5|1031
1601373600000|2020-09-29 10:00:00|1073.2|1072.2|1074.3|1073.3|1074.7|1073.7|1072.5|1071.5|955
1601377200000|2020-09-29 11:00:00|1074.4|1073.4|1074.7|1073.7|1075.8|1074.8|1073.9|1072.9|1601
1601380800000|2020-09-29 12:00:00|1074.6|1073.6|1075.8|1074.8|1076.8|1075.8|1073.5|1072.5|1572
1601384400000|2020-09-29 13:00:00|1075.7|1074.7|1076.1|1075.6|1078|1077.5|1074.8|1073.9|8707
1601388000000|2020-09-29 14:00:00|1076.2|1075.7|1075.7|1075.2|1078.7|1078.2|1074.1|1073.6|9024
1601391600000|2020-09-29 15:00:00|1075.8|1075.3|1075.2|1074.7|1077.8|1077.3|1074.2|1073.7|6448
1601395200000|2020-09-29 16:00:00|1075.5|1075|1077.5|1077|1077.8|1077.3|1074.2|1073.7|2454
1601398800000|2020-09-29 17:00:00|1077.6|1077.1|1079.5|1079|1080|1079.5|1075.7|1075.2|4526
1601402400000|2020-09-29 18:00:00|1079.7|1079.2|1079.7|1079.2|1081.4|1080.9|1079.2|1078.7|4288
1601406000000|2020-09-29 19:00:00|1079.8|1079.3|1077.8|1077.3|1080.2|1079.7|1077.4|1076.9|8096
1601409600000|2020-09-29 20:00:00|1077.7|1077.2|1079.6|1078.6|1079.9|1078.9|1077.7|1076.8|1433
1601413200000|2020-09-29 21:00:00|1079.4|1078.4|1078.8|1077.8|1080.2|1079.2|1078.8|1077.8|151
1601416800000|2020-09-29 22:00:00|1079.6|1077.6|1081.7|1079.7|1082.4|1080.4|1079.3|1077.3|0
1601420400000|2020-09-29 23:00:00|1081.6|1079.6|1082.1|1080.1|1082.7|1080.7|1081.6|1079.6|0
1601424000000|2020-09-30 00:00:00|1082.2|1080.2|1079.2|1078.2|1082.6|1080.6|1078.7|1077.7|40
1601427600000|2020-09-30 01:00:00|1078.7|1077.7|1082|1081|1083.7|1082.7|1078.4|1077.4|151
1601431200000|2020-09-30 02:00:00|1082.5|1081.5|1085.6|1084.6|1090|1089|1082.5|1081.5|712
1601434800000|2020-09-30 03:00:00|1085.5|1084.5|1080.3|1079.3|1085.5|1084.5|1080.1|1079.1|206
1601438400000|2020-09-30 04:00:00|1079.7|1078.7|1081.5|1080.5|1081.8|1080.8|1078.6|1077.6|224
1601442000000|2020-09-30 05:00:00|1081.3|1080.3|1076.4|1075.4|1082.5|1081.5|1076|1075|547
1601445600000|2020-09-30 06:00:00|1075.4|1074.4|1078.9|1077.9|1079.8|1078.8|1074.4|1073.4|870
1601449200000|2020-09-30 07:00:00|1078.8|1077.8|1080.3|1079.3|1083.6|1082.6|1077.9|1076.9|3552
1601452800000|2020-09-30 08:00:00|1080.2|1079.2|1079.6|1078.6|1081.3|1080.3|1078.7|1077.7|2221
1601456400000|2020-09-30 09:00:00|1079.7|1078.7|1078.9|1077.9|1079.7|1078.7|1076.1|1075.1|1559
1601460000000|2020-09-30 10:00:00|1079|1078|1081.3|1080.3|1083.5|1082.5|1076.8|1075.8|2697
1601463600000|2020-09-30 11:00:00|1081.4|1080.4|1080.6|1079.6|1082.7|1081.7|1080.5|1079.5|718
1601467200000|2020-09-30 12:00:00|1080.7|1079.7|1084|1083|1085.3|1084.3|1079.5|1078.5|2861
1601470800000|2020-09-30 13:00:00|1084.1|1083.1|1093|1092.5|1093.5|1093|1083.9|1082.9|16342
1601474400000|2020-09-30 14:00:00|1092.9|1092.4|1094.7|1094.2|1096.8|1096.3|1091.5|1091|20593
1601478000000|2020-09-30 15:00:00|1094.8|1094.3|1096|1095.5|1096.6|1096.1|1093.7|1093.2|13566
1601481600000|2020-09-30 16:00:00|1096.1|1095.6|1096.2|1095.7|1098.5|1098|1095.1|1094.6|7591
1601485200000|2020-09-30 17:00:00|1096.1|1095.6|1096|1095.5|1096.4|1095.9|1094.1|1093.6|5243
1601488800000|2020-09-30 18:00:00|1096.1|1095.6|1095.8|1095.3|1097.7|1097.2|1093|1092.5|14169
1601492400000|2020-09-30 19:00:00|1095.5|1095|1094.8|1094.3|1097|1096.5|1091.1|1090.6|39291
1601496000000|2020-09-30 20:00:00|1095.1|1094.1|1088.8|1087.8|1095.4|1094.4|1088.4|1087.4|7885
1601499600000|2020-09-30 21:00:00|1088.9|1087.9|1089|1088|1089|1088|1088.9|1087.9|4
1601503200000|2020-09-30 22:00:00|1089.5|1087.5|1094.4|1092.4|1094.5|1092.5|1089.5|1087.5|0
1601506800000|2020-09-30 23:00:00|1094.5|1092.5|1095.7|1093.7|1095.8|1093.8|1094.1|1092.1|0
1601510400000|2020-10-01 00:00:00|1094.1|1093.1|1094|1093|1095.9|1094.9|1092.9|1091.9|260
1601514000000|2020-10-01 01:00:00|1094.1|1093.1|1101.4|1100.4|1101.7|1100.7|1093.9|1092.9|110
1601517600000|2020-10-01 02:00:00|1102|1101|1102|1101|1102.5|1101.5|1101.4|1100.4|116
1601521200000|2020-10-01 03:00:00|1101.7|1100.7|1101.4|1100.4|1101.7|1100.7|1101.4|1100.4|18
1601528400000|2020-10-01 05:00:00|1101.3|1100.3|1103.3|1102.3|1103.3|1102.3|1100.8|1099.8|41
1601532000000|2020-10-01 06:00:00|1103.8|1102.8|1106.5|1105.5|1107.1|1106.1|1103.7|1102.7|272
1601535600000|2020-10-01 07:00:00|1106.2|1105.2|1104.5|1103.5|1107.9|1106.9|1103.6|1102.6|2146
1601539200000|2020-10-01 08:00:00|1104.4|1103.4|1102.7|1101.7|1107.3|1106.3|1102|1101|1907
1601542800000|2020-10-01 09:00:00|1102.8|1101.8|1104.9|1103.9|1105.5|1104.5|1102.4|1101.4|1320
1601546400000|2020-10-01 10:00:00|1105|1104|1106.6|1105.6|1106.9|1105.9|1104.1|1103.1|2044
1601550000000|2020-10-01 11:00:00|1106.5|1105.5|1107.2|1106.2|1109|1108|1106.2|1105.2|1560
1601553600000|2020-10-01 12:00:00|1107.4|1106.4|1103.6|1102.6|1107.5|1106.5|1103.6|1102.6|1341
1601557200000|2020-10-01 13:00:00|1103.5|1102.5|1099|1098.5|1105.4|1104.4|1097.8|1097.3|14835
1601560800000|2020-10-01 14:00:00|1098.5|1098|1099.8|1099.3|1100.2|1099.7|1096.6|1096.1|11602
1601564400000|2020-10-01 15:00:00|1099.9|1099.4|1102.3|1101.8|1102.5|1102|1098.2|1097.7|8614
1601568000000|2020-10-01 16:00:00|1102.4|1101.9|1102.2|1101.7|1102.5|1102|1099.2|1098.7|3873
1601571600000|2020-10-01 17:00:00|1102.1|1101.6|1102.9|1102.4|1104.8|1104.3|1101.7|1101.2|7823
1601575200000|2020-10-01 18:00:00|1103|1102.5|1105.7|1105.2|1105.7|1105.2|1101|1100.5|5739
1601578800000|2020-10-01 19:00:00|1105.8|1105.3|1105.8|1105.3|1106.2|1105.7|1101.7|1101.2|11758
1601582400000|2020-10-01 20:00:00|1105.6|1104.6|1106.5|1105.5|1106.5|1105.5|1105.2|1104.2|1018
1601586000000|2020-10-01 21:00:00|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1107.3|1106.3|1
1601589600000|2020-10-01 22:00:00|1107|1105|1108.1|1106.1|1109|1107|1104.9|1102.9|0
1601593200000|2020-10-01 23:00:00|1108.2|1106.2|1106.6|1104.6|1108.2|1106.2|1106|1104|0
1601596800000|2020-10-02 00:00:00|1102.1|1101.1|1100.9|1099.9|1105.5|1104.5|1100.6|1099.6|103
1601600400000|2020-10-02 01:00:00|1100.5|1099.5|1097.8|1096.8|1101.2|1100.2|1097.8|1096.8|140
1601604000000|2020-10-02 02:00:00|1097.1|1096.1|1092.1|1091.1|1097.1|1096.1|1091.8|1090.8|56
1601607600000|2020-10-02 03:00:00|1093|1092|1094.1|1093.1|1094.1|1093.1|1092.3|1091.3|28
1601611200000|2020-10-02 04:00:00|1093.9|1092.9|1087.3|1086.3|1094.6|1093.6|1086.5|1085.5|161
1601614800000|2020-10-02 05:00:00|1086.9|1085.9|1083.3|1082.3|1087.2|1086.2|1081.4|1080.4|466
1601618400000|2020-10-02 06:00:00|1083.9|1082.9|1086.9|1085.9|1087.2|1086.2|1082.8|1081.8|677
1601622000000|2020-10-02 07:00:00|1086.3|1085.3|1089|1088|1092.5|1091.5|1084.7|1083.7|4016
1601625600000|2020-10-02 08:00:00|1088.9|1087.9|1089.1|1088.1|1090.1|1089.1|1085.5|1084.5|2694
1601629200000|2020-10-02 09:00:00|1088.9|1087.9|1085.8|1084.8|1090.7|1089.7|1084.8|1083.8|877
1601632800000|2020-10-02 10:00:00|1085.6|1084.6|1088.5|1087.5|1088.8|1087.8|1083.8|1082.8|1011
1601636400000|2020-10-02 11:00:00|1088.4|1087.4|1088.9|1087.9|1089.5|1088.5|1087|1086|1839
1601640000000|2020-10-02 12:00:00|1088.6|1087.6|1089.1|1088.1|1093|1092|1087.5|1086.5|2940
1601643600000|2020-10-02 13:00:00|1089.2|1088.2|1097.9|1097.4|1099.5|1099|1086.3|1085.3|13820
1601647200000|2020-10-02 14:00:00|1097.8|1097.3|1098.4|1097.9|1101.6|1101.1|1097.6|1097.1|11434
1601650800000|2020-10-02 15:00:00|1098.3|1097.8|1093.9|1093.4|1100.2|1099.7|1093.7|1093.2|7280
1601654400000|2020-10-02 16:00:00|1093.8|1093.3|1095.5|1095|1098.6|1098.1|1091.7|1091.2|8116
1601658000000|2020-10-02 17:00:00|1095.6|1095.1|1092.6|1092.1|1096.2|1095.7|1090.6|1090.1|4981
1601661600000|2020-10-02 18:00:00|1092.7|1092.2|1093.4|1092.9|1095.3|1094.8|1092.4|1091.9|3076
1601665200000|2020-10-02 19:00:00|1093.5|1093|1091.8|1091.3|1094.1|1093.6|1090.8|1090.3|14451
1601668800000|2020-10-02 20:00:00|1092|1091|1093.4|1091.4|1093.8|1092.8|1091.4|1090.4|861
1601848800000|2020-10-04 22:00:00|1096.7|1094.7|1096.6|1095.6|1097.3|1096.3|1094|1093|34
1601852400000|2020-10-04 23:00:00|1099.6|1098.6|1099.1|1098.1|1101.5|1100.5|1099.1|1098.1|32
1601856000000|2020-10-05 00:00:00|1098|1097|1098|1097|1100.3|1099.3|1097.9|1096.9|56
1601859600000|2020-10-05 01:00:00|1097.4|1096.4|1091.5|1090.5|1098.2|1097.2|1090.3|1089.3|317
1601863200000|2020-10-05 02:00:00|1091.6|1090.6|1095.2|1094.2|1095.5|1094.5|1091.6|1090.6|145
1601866800000|2020-10-05 03:00:00|1095.1|1094.1|1094.1|1093.1|1095.6|1094.6|1094.1|1093.1|78
1601870400000|2020-10-05 04:00:00|1093.5|1092.5|1095.4|1094.4|1095.4|1094.4|1093.5|1092.5|14
1601874000000|2020-10-05 05:00:00|1095.3|1094.3|1097.4|1096.4|1097.8|1096.8|1094.7|1093.7|97
1601877600000|2020-10-05 06:00:00|1097.9|1096.9|1095.4|1094.4|1097.9|1096.9|1093.8|1092.8|360
1601881200000|2020-10-05 07:00:00|1095.3|1094.3|1092.6|1091.6|1096.3|1095.3|1091.6|1090.6|2189
1601884800000|2020-10-05 08:00:00|1092.5|1091.5|1095.9|1094.9|1096.6|1095.6|1092.3|1091.3|841
1601888400000|2020-10-05 09:00:00|1096|1095|1097.9|1096.9|1098|1097|1095.5|1094.5|952
1601892000000|2020-10-05 10:00:00|1097.8|1096.8|1098|1097|1098|1097|1096.1|1095.1|668
1601895600000|2020-10-05 11:00:00|1097.9|1096.9|1097.9|1096.9|1099|1098|1097.2|1096.2|784
1601899200000|2020-10-05 12:00:00|1097.8|1096.8|1098.2|1097.2|1099.1|1098.1|1097.2|1096.2|1408
1601902800000|2020-10-05 13:00:00|1098.3|1097.3|1100.7|1100.2|1101.7|1101.2|1097.9|1096.9|9865
1601906400000|2020-10-05 14:00:00|1100.8|1100.3|1103.9|1103.4|1104.1|1103.6|1100.8|1100.3|9725
1601910000000|2020-10-05 15:00:00|1103.7|1103.2|1102.2|1101.7|1104.2|1103.7|1101.7|1101.2|6339
1601913600000|2020-10-05 16:00:00|1102.3|1101.8|1102.8|1102.3|1103|1102.5|1101.5|1101|3691
1601917200000|2020-10-05 17:00:00|1102.7|1102.2|1101.2|1100.7|1103.1|1102.6|1100.9|1100.4|2826
1601920800000|2020-10-05 18:00:00|1101.1|1100.6|1103.6|1103.1|1103.6|1103.1|1100.4|1099.9|2933
1601924400000|2020-10-05 19:00:00|1103.7|1103.2|1106.8|1106.3|1107.1|1106.6|1103|1102.5|8512
1601928000000|2020-10-05 20:00:00|1107.2|1106.2|1105.7|1104.7|1107.4|1106.4|1105.3|1104.3|931
1601931600000|2020-10-05 21:00:00|1106|1105|1106.1|1105.1|1106.1|1105.1|1106|1105|3
1601935200000|2020-10-05 22:00:00|1106.6|1104.6|1107.7|1105.7|1108|1106|1106.6|1104.6|0
1601938800000|2020-10-05 23:00:00|1107.8|1105.8|1105.6|1103.6|1107.9|1105.9|1104.8|1102.8|0
1601942400000|2020-10-06 00:00:00|1107.2|1106.2|1105.3|1104.3|1107.2|1106.2|1104.3|1103.3|79
1601946000000|2020-10-06 01:00:00|1107.2|1106.2|1106.5|1105.5|1107.4|1106.4|1103.6|1102.6|148
1601949600000|2020-10-06 02:00:00|1107.6|1106.6|1105.8|1104.8|1108.5|1107.5|1105.6|1104.6|313
1601953200000|2020-10-06 03:00:00|1105.6|1104.6|1107|1106|1108|1107|1105.6|1104.6|46
1601956800000|2020-10-06 04:00:00|1107.3|1106.3|1107.6|1106.6|1109|1108|1107.2|1106.2|77
1601960400000|2020-10-06 05:00:00|1107.4|1106.4|1106.8|1105.8|1107.4|1106.4|1105.5|1104.5|29
1601964000000|2020-10-06 06:00:00|1107.6|1106.6|1106.4|1105.4|1107.6|1106.6|1105.9|1104.9|251
1601967600000|2020-10-06 07:00:00|1106.6|1105.6|1105|1104|1107.5|1106.5|1103.2|1102.2|2098
1601971200000|2020-10-06 08:00:00|1105.2|1104.2|1104.5|1103.5|1105.9|1104.9|1103.1|1102.1|1316
1601974800000|2020-10-06 09:00:00|1104.4|1103.4|1105.3|1104.3|1105.9|1104.9|1104.4|1103.4|831
1601978400000|2020-10-06 10:00:00|1105.2|1104.2|1105.7|1104.7|1106.5|1105.5|1104.1|1103.1|1091
1601982000000|2020-10-06 11:00:00|1105.8|1104.8|1110.1|1109.1|1110.1|1109.1|1105.5|1104.5|1033
1601985600000|2020-10-06 12:00:00|1110|1109|1111.1|1110.1|1112.5|1111.5|1109.1|1108.1|3072
1601989200000|2020-10-06 13:00:00|1111.2|1110.2|1111.3|1110.8|1113|1112.5|1108.6|1108.1|12816
1601992800000|2020-10-06 14:00:00|1111.2|1110.7|1114.2|1113.7|1116.4|1115.9|1111.2|1110.7|16194
1601996400000|2020-10-06 15:00:00|1114|1113.5|1111.5|1111|1115.6|1115.1|1111.3|1110.8|8221
1602000000000|2020-10-06 16:00:00|1111.6|1111.1|1114.4|1113.9|1114.8|1114.3|1111.4|1110.9|4676
1602003600000|2020-10-06 17:00:00|1114.3|1113.8|1115.4|1114.9|1115.7|1115.2|1114|1113.5|4370
1602007200000|2020-10-06 18:00:00|1115.5|1115|1110.8|1110.3|1117.5|1117|1106.6|1106.1|15785
1602010800000|2020-10-06 19:00:00|1110.7|1110.2|1108.7|1108.2|1112.4|1111.9|1105.4|1104.9|28571
1602014400000|2020-10-06 20:00:00|1109|1108|1108.2|1107.2|1109.7|1108.7|1106|1105|1259
1602018000000|2020-10-06 21:00:00|1107.4|1106.4|1108.5|1107.5|1108.5|1107.5|1107.4|1106.4|4
1602021600000|2020-10-06 22:00:00|1109|1107|1109|1107|1111.6|1109.6|1107.3|1105.3|0
1602025200000|2020-10-06 23:00:00|1108.8|1106.8|1111.7|1109.7|1112.5|1110.5|1108.5|1106.5|0
1602028800000|2020-10-07 00:00:00|1109.3|1108.3|1107.9|1106.9|1109.4|1108.4|1107.4|1106.4|88
1602032400000|2020-10-07 01:00:00|1106.8|1105.8|1111.2|1110.2|1111.2|1110.2|1105|1104|83
1602036000000|2020-10-07 02:00:00|1112.9|1111.9|1110.6|1109.6|1114.3|1113.3|1110.6|1109.6|115
1602039600000|2020-10-07 03:00:00|1110.8|1109.8|1113|1112|1113|1112|1110.8|1109.8|62
1602043200000|2020-10-07 04:00:00|1112.7|1111.7|1114.6|1113.6|1114.6|1113.6|1112.7|1111.7|32
1602046800000|2020-10-07 05:00:00|1113.9|1112.9|1116.2|1115.2|1117.8|1116.8|1113.9|1112.9|82
1602050400000|2020-10-07 06:00:00|1115.8|1114.8|1118.1|1117.1|1118.3|1117.3|1115.8|1114.8|328
1602054000000|2020-10-07 07:00:00|1118.2|1117.2|1119.1|1118.1|1119.9|1118.9|1117.3|1116.3|1887
1602057600000|2020-10-07 08:00:00|1119.4|1118.4|1121|1120|1121.3|1120.3|1117.9|1116.9|4601
1602061200000|2020-10-07 09:00:00|1120.9|1119.9|1118.6|1117.6|1121.1|1120.1|1118.6|1117.6|2146
1602064800000|2020-10-07 10:00:00|1118.7|1117.7|1119.8|1118.8|1120.2|1119.2|1118.1|1117.1|1620
1602068400000|2020-10-07 11:00:00|1119.9|1118.9|1120.6|1119.6|1121|1120|1118.8|1117.8|1077
1602072000000|2020-10-07 12:00:00|1120.7|1119.7|1120.4|1119.4|1121.7|1120.7|1119.3|1118.3|1701
1602075600000|2020-10-07 13:00:00|1120.5|1119.5|1120.1|1119.6|1122.2|1121.7|1119.1|1118.3|6291
1602079200000|2020-10-07 14:00:00|1120|1119.5|1120.4|1119.9|1121|1120.5|1117.5|1117|10230
1602082800000|2020-10-07 15:00:00|1120.5|1120|1121.7|1121.2|1122.4|1121.9|1120.4|1119.9|7053
1602086400000|2020-10-07 16:00:00|1121.8|1121.3|1120.1|1119.6|1123|1122.5|1116.1|1115.6|12702
1602090000000|2020-10-07 17:00:00|1120.2|1119.7|1123.5|1123|1124.5|1124|1120.2|1119.7|5274
1602093600000|2020-10-07 18:00:00|1123.3|1122.8|1123.1|1122.6|1123.7|1123.2|1121.6|1121.1|5139
1602097200000|2020-10-07 19:00:00|1123|1122.5|1121.3|1120.8|1124.1|1123.6|1121|1120.5|14025
1602100800000|2020-10-07 20:00:00|1121.5|1120.5|1120.7|1119.7|1122.4|1121.4|1120.3|1119.3|1459
1602104400000|2020-10-07 21:00:00|||||||||3
1602108000000|2020-10-07 22:00:00|1121.2|1119.2|1122.2|1120.2|1122.7|1120.7|1120.5|1118.5|1
1602111600000|2020-10-07 23:00:00|1122.3|1120.3|1123.1|1121.1|1123.5|1121.5|1121.5|1119.5|0
1602115200000|2020-10-08 00:00:00|1123.7|1122.7|1122.4|1121.4|1124.6|1123.6|1121.3|1120.3|106
1602118800000|2020-10-08 01:00:00|1120.8|1119.8|1119.1|1118.1|1121.4|1120.4|1117|1116|141
1602122400000|2020-10-08 02:00:00|1119.2|1118.2|1118.1|1117.1|1119.2|1118.2|1117|1116|46
1602126000000|2020-10-08 03:00:00|1118.5|1117.5|1118.4|1117.4|1119.8|1118.8|1117.6|1116.6|22
1602129600000|2020-10-08 04:00:00|1118.7|1117.7|1118.8|1117.8|1119.2|1118.2|1118.4|1117.4|17
1602133200000|2020-10-08 05:00:00|1119.6|1118.6|1121.5|1120.5|1122|1121|1119.6|1118.6|140
1602136800000|2020-10-08 06:00:00|1123.3|1122.3|1124.5|1123.5|1125.5|1124.5|1121.6|1120.6|679
1602140400000|2020-10-08 07:00:00|1124.7|1123.7|1124.6|1123.6|1125.6|1124.6|1123.1|1122.1|1072
1602144000000|2020-10-08 08:00:00|1124.7|1123.7|1124.3|1123.3|1125.1|1124.1|1122.1|1121.1|1535
1602147600000|2020-10-08 09:00:00|1124.5|1123.5|1123.7|1122.7|1124.5|1123.5|1122.9|1121.9|1246
1602151200000|2020-10-08 10:00:00|1123.4|1122.4|1124.3|1123.3|1126.7|1125.7|1123.4|1122.4|1306
1602154800000|2020-10-08 11:00:00|1124.2|1123.2|1124.2|1123.2|1124.8|1123.8|1123.8|1122.8|632
1602158400000|2020-10-08 12:00:00|1124|1123|1125.5|1124.5|1126.7|1125.7|1122.9|1121.9|3054
1602162000000|2020-10-08 13:00:00|1125.6|1124.6|1124.9|1124.4|1126|1125.2|1123|1122.5|10620
1602165600000|2020-10-08 14:00:00|1125|1124.5|1125.6|1125.1|1126.6|1126.1|1122.5|1122|8322
1602169200000|2020-10-08 15:00:00|1125.7|1125.2|1127.3|1126.8|1127.8|1127.3|1123.7|1123.2|6258
1602172800000|2020-10-08 16:00:00|1127.4|1126.9|1130.5|1130|1131.1|1130.6|1127.3|1126.8|5918
1602176400000|2020-10-08 17:00:00|1130.6|1130.1|1129.4|1128.9|1130.7|1130.2|1128.4|1127.9|2430
1602180000000|2020-10-08 18:00:00|1129.5|1129|1129|1128.5|1131.3|1130.8|1129|1128.5|2051
1602183600000|2020-10-08 19:00:00|1128.9|1128.4|1129.5|1129|1130.3|1129.8|1128.4|1127.9|5455
1602187200000|2020-10-08 20:00:00|1129.7|1128.7|1132.2|1131.2|1132.2|1131.2|1129.6|1128.6|1246
1602194400000|2020-10-08 22:00:00|1132.7|1130.7|1134.8|1132.8|1135.9|1133.9|1132.7|1130.7|0
1602198000000|2020-10-08 23:00:00|1134.9|1132.9|1135.3|1133.3|1135.4|1133.4|1134.2|1132.2|0
1602201600000|2020-10-09 00:00:00|1134.4|1133.4|1132.8|1131.8|1134.4|1133.4|1132.2|1131.2|24
1602205200000|2020-10-09 01:00:00|1132.4|1131.4|1130.2|1129.2|1135.9|1134.9|1130.1|1129.1|185
1602208800000|2020-10-09 02:00:00|1131.5|1130.5|1133|1132|1133|1132|1130.4|1129.4|46
1602212400000|2020-10-09 03:00:00|1133.5|1132.5|1134.1|1133.1|1135.7|1134.7|1133.1|1132.1|60
1602216000000|2020-10-09 04:00:00|1133.9|1132.9|1133.7|1132.7|1133.9|1132.9|1133|1132|63
1602219600000|2020-10-09 05:00:00|1133.2|1132.2|1132.6|1131.6|1133.6|1132.6|1131.6|1130.6|95
1602223200000|2020-10-09 06:00:00|1132.2|1131.2|1127.1|1126.1|1132.3|1131.3|1125.9|1124.9|607
1602226800000|2020-10-09 07:00:00|1127.3|1126.3|1128.2|1127.2|1130.5|1129.5|1127.1|1126.1|1507
1602230400000|2020-10-09 08:00:00|1128|1127|1128.9|1127.9|1129.7|1128.7|1127|1126|2028
1602234000000|2020-10-09 09:00:00|1129|1128|1128.8|1127.8|1129.1|1128.1|1127.9|1126.9|707
1602237600000|2020-10-09 10:00:00|1128.9|1127.9|1127.6|1126.6|1130.8|1129.8|1127.4|1126.4|2911
1602241200000|2020-10-09 11:00:00|1127.5|1126.5|1129.9|1128.9|1130.6|1129.6|1127.4|1126.4|1401
1602244800000|2020-10-09 12:00:00|1129.8|1128.8|1133.3|1132.3|1133.3|1132.3|1129.8|1128.8|1693
1602248400000|2020-10-09 13:00:00|1133.2|1132.2|1132.7|1132.2|1133.8|1133.3|1129.7|1129.2|9910
1602252000000|2020-10-09 14:00:00|1132.8|1132.3|1139|1138.5|1139.6|1139.1|1132.7|1132.2|13903
1602255600000|2020-10-09 15:00:00|1138.9|1138.4|1140.6|1140.1|1140.7|1140.2|1138.1|1137.6|12210
1602259200000|2020-10-09 16:00:00|1140.7|1140.2|1139.3|1138.8|1140.7|1140.2|1138.2|1137.7|6866
1602262800000|2020-10-09 17:00:00|1139.4|1138.9|1138.7|1138.2|1140.2|1139.7|1138.4|1137.9|4314
1602266400000|2020-10-09 18:00:00|1138.6|1138.1|1137.8|1137.3|1138.9|1138.4|1136.6|1136.1|3921
1602270000000|2020-10-09 19:00:00|1137.7|1137.2|1138.2|1137.7|1138.4|1137.9|1137.3|1136.8|9011
1602273600000|2020-10-09 20:00:00|1138.3|1137.3|1138.6|1136.6|1139.6|1138.6|1137.8|1136.5|912
1602453600000|2020-10-11 22:00:00|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|1138.4|1137.4|0
1602460800000|2020-10-12 00:00:00|1136.3|1135.3|1134.9|1133.9|1136.3|1135.3|1134.7|1133.7|32
1602464400000|2020-10-12 01:00:00|1133.9|1132.9|1141.4|1140.4|1141.7|1140.7|1133.6|1132.6|192
1602468000000|2020-10-12 02:00:00|1141.7|1140.7|1140|1139|1142|1141|1139.2|1138.2|161
1602471600000|2020-10-12 03:00:00|1139.7|1138.7|1141.8|1140.8|1142.5|1141.5|1138.4|1137.4|210
1602475200000|2020-10-12 04:00:00|1141.1|1140.1|1141|1140|1141.8|1140.8|1140.9|1139.9|199
1602478800000|2020-10-12 05:00:00|1141.3|1140.3|1143.1|1142.1|1143.7|1142.7|1140.6|1139.6|282
1602482400000|2020-10-12 06:00:00|1143|1142|1142.5|1141.5|1143.2|1142.2|1141.8|1140.8|584
1602486000000|2020-10-12 07:00:00|1142.4|1141.4|1142.5|1141.5|1143.6|1142.6|1141.4|1140.4|1845
1602489600000|2020-10-12 08:00:00|1142.3|1141.3|1142.3|1141.3|1145.4|1144.4|1142|1141|2857
1602493200000|2020-10-12 09:00:00|1142.2|1141.2|1141.6|1140.6|1143.2|1142.2|1141.1|1140.1|1106
1602496800000|2020-10-12 10:00:00|1141.5|1140.5|1143.8|1142.8|1144|1143|1141.3|1140.3|1192
1602500400000|2020-10-12 11:00:00|1143.7|1142.7|1145|1144|1145.6|1144.6|1143.1|1142.1|1040
1602504000000|2020-10-12 12:00:00|1144.8|1143.8|1145.6|1144.6|1146.4|1145.4|1144.8|1143.8|1124
1602507600000|2020-10-12 13:00:00|1145.5|1144.5|1144.2|1143.7|1145.9|1144.9|1141.4|1140.9|8101
1602511200000|2020-10-12 14:00:00|1144.1|1143.6|1146.9|1146.4|1147.1|1146.6|1143.5|1143|9686
1602514800000|2020-10-12 15:00:00|1147|1146.5|1145.4|1144.9|1149.1|1148.6|1144.5|1144|8929
1602518400000|2020-10-12 16:00:00|1145.5|1145|1148.8|1148.3|1149.7|1149.2|1145.2|1144.7|5082
1602522000000|2020-10-12 17:00:00|1148.9|1148.4|1148.9|1148.4|1150|1149.5|1147.9|1147.4|2014
1602525600000|2020-10-12 18:00:00|1149|1148.5|1148.8|1148.3|1150.3|1149.8|1148.6|1148.1|1769
1602529200000|2020-10-12 19:00:00|1148.7|1148.2|1147.8|1147.3|1149.1|1148.6|1146.7|1146.2|7607
1602532800000|2020-10-12 20:00:00|1148|1147|1147.6|1146.6|1149.8|1148.8|1147.6|1146.6|698
1602536400000|2020-10-12 21:00:00|1148|1147|1149.5|1148.5|1149.5|1148.5|1148|1147|10
1602540000000|2020-10-12 22:00:00|1150.2|1148.2|1149.7|1147.7|1151.2|1149.2|1149.4|1147.4|0
1602543600000|2020-10-12 23:00:00|1150|1148|1149.9|1147.9|1150.5|1148.5|1149.2|1147.2|0
1602547200000|2020-10-13 00:00:00|1150|1148|1142.4|1141.4|1150.6|1149.6|1141.5|1140.5|269
1602550800000|2020-10-13 01:00:00|1142.2|1141.2|1138.9|1137.9|1142.8|1141.8|1138.9|1137.9|417
1602554400000|2020-10-13 02:00:00|1139.2|1138.2|1139.3|1138.3|1140.5|1139.5|1138.4|1137.4|150
1602558000000|2020-10-13 03:00:00|1139.7|1138.7|1140.8|1139.8|1141.4|1140.4|1139.4|1138.4|33
1602561600000|2020-10-13 04:00:00|1140.3|1139.3|1141.9|1140.9|1141.9|1140.9|1140.3|1139.3|8
1602565200000|2020-10-13 05:00:00|1142|1141|1144.1|1143.1|1145|1144|1142|1141|184
1602568800000|2020-10-13 06:00:00|1144|1143|1144|1143|1144.9|1143.9|1142.2|1141.2|481
1602572400000|2020-10-13 07:00:00|1144.1|1143.1|1141.2|1140.2|1144.2|1143.2|1140.9|1139.9|2016
1602576000000|2020-10-13 08:00:00|1141.4|1140.4|1146.4|1145.4|1146.4|1145.4|1141.4|1140.4|1633
1602579600000|2020-10-13 09:00:00|1146.3|1145.3|1146.2|1145.2|1147.7|1146.7|1145.6|1144.6|611
1602583200000|2020-10-13 10:00:00|1146.1|1145.1|1146|1145|1147.8|1146.8|1145.4|1144.4|1504
1602586800000|2020-10-13 11:00:00|1146.1|1145.1|1148|1147|1149.1|1148.1|1146|1145|1296
1602590400000|2020-10-13 12:00:00|1147.9|1146.9|1145|1144|1148.6|1147.6|1144.6|1143.6|2561
1602594000000|2020-10-13 13:00:00|1145.1|1144.1|1140.7|1140.2|1145.1|1144.1|1138|1137.5|13165
1602597600000|2020-10-13 14:00:00|1140.6|1140.1|1139.9|1139.4|1141.1|1140.6|1136.9|1136.4|11832
1602601200000|2020-10-13 15:00:00|1139.8|1139.3|1140.8|1140.3|1141.5|1141|1139|1138.5|6739
1602604800000|2020-10-13 16:00:00|1140.7|1140.2|1142.7|1142.2|1142.9|1142.4|1140.2|1139.7|3793
1602608400000|2020-10-13 17:00:00|1142.8|1142.3|1140.5|1140|1143.4|1142.9|1140.3|1139.8|3531
1602612000000|2020-10-13 18:00:00|1140.4|1139.9|1141.6|1141.1|1142.3|1141.8|1139.9|1139.4|3435
1602615600000|2020-10-13 19:00:00|1141.5|1141|1142.5|1142|1144.4|1143.9|1141.4|1140.9|7163
1602619200000|2020-10-13 20:00:00|1142.6|1142.1|1143.5|1142.5|1143.8|1142.8|1142.6|1141.7|1032
1602622800000|2020-10-13 21:00:00|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|1143.8|1142.8|2
1602626400000|2020-10-13 22:00:00|1144.4|1142.4|1146.1|1144.1|1146.8|1144.8|1144|1142|0
1602630000000|2020-10-13 23:00:00|1146.2|1144.2|1146.5|1144.5|1147.1|1145.1|1145.8|1143.8|0
1602633600000|2020-10-14 00:00:00|1146.6|1144.6|1142.1|1141.1|1146.6|1144.6|1141.8|1140.8|700
1602637200000|2020-10-14 01:00:00|1141.8|1140.8|1138.7|1137.7|1142.7|1141.7|1138.7|1137.7|239
1602640800000|2020-10-14 02:00:00|1138.4|1137.4|1140.4|1139.4|1140.4|1139.4|1137.4|1136.4|67
1602644400000|2020-10-14 03:00:00|1141|1140|1141.6|1140.6|1141.6|1140.6|1141|1140|14
1602648000000|2020-10-14 04:00:00|1141|1140|1138.8|1137.8|1141.6|1140.6|1138.8|1137.8|47
1602651600000|2020-10-14 05:00:00|1139.5|1138.5|1139.4|1138.4|1140.1|1139.1|1138|1137|142
1602655200000|2020-10-14 06:00:00|1139.3|1138.3|1140.2|1139.2|1140.6|1139.6|1137.4|1136.4|852
1602658800000|2020-10-14 07:00:00|1140.3|1139.3|1139.9|1138.9|1140.8|1139.8|1137.3|1136.3|2386
1602662400000|2020-10-14 08:00:00|1139.8|1138.8|1141.7|1140.7|1142.7|1141.7|1139.3|1138.3|1876
1602666000000|2020-10-14 09:00:00|1141.8|1140.8|1139.8|1138.8|1142.8|1141.8|1139.3|1138.3|2222
1602669600000|2020-10-14 10:00:00|1139.7|1138.7|1136.4|1135.4|1140.6|1139.6|1135.7|1134.7|3261
1602673200000|2020-10-14 11:00:00|1136.5|1135.5|1140.1|1139.1|1140.1|1139.1|1136.4|1135.4|1502
1602676800000|2020-10-14 12:00:00|1140|1139|1142.6|1141.6|1143.4|1142.4|1139.5|1138.5|1938
1602680400000|2020-10-14 13:00:00|1142.7|1141.7|1143.6|1143.1|1145.3|1144.8|1141.2|1140.7|10753
1602684000000|2020-10-14 14:00:00|1143.7|1143.2|1143.8|1143.3|1144.4|1143.9|1140.4|1139.9|6964
1602687600000|2020-10-14 15:00:00|1143.9|1143.4|1139.9|1139.4|1144.9|1144.4|1139.7|1139.2|5856
1602691200000|2020-10-14 16:00:00|1139.8|1139.3|1139.4|1138.9|1140.8|1140.3|1136.2|1135.7|3750
1602694800000|2020-10-14 17:00:00|1139.3|1138.8|1140.5|1140|1140.6|1140.1|1138.4|1137.9|2823
1602698400000|2020-10-14 18:00:00|1140.4|1139.9|1138.2|1137.7|1141.2|1140.7|1136.6|1136.1|4340
1602702000000|2020-10-14 19:00:00|1138.3|1137.8|1135|1134.5|1139.6|1139.1|1134.5|1134|12494
1602705600000|2020-10-14 20:00:00|1135.2|1134.2|1133.8|1132.8|1135.9|1134.9|1133.8|1132.8|1520
1602709200000|2020-10-14 21:00:00|1134.6|1133.6|1134.5|1133.5|1134.6|1133.6|1134.5|1133.5|4
1602712800000|2020-10-14 22:00:00|1135|1133|1135.9|1133.9|1137.3|1135.3|1133.4|1131.4|0
1602716400000|2020-10-14 23:00:00|1136|1134|1136.5|1134.5|1137.2|1135.2|1135.6|1133.6|0
1602720000000|2020-10-15 00:00:00|1135.3|1134.3|1132.9|1131.9|1135.4|1134.4|1132.5|1131.5|169
1602723600000|2020-10-15 01:00:00|1133.5|1132.5|1134|1133|1136.9|1135.9|1132.6|1131.6|278
1602727200000|2020-10-15 02:00:00|1133.8|1132.8|1130.3|1129.3|1136.5|1135.5|1130.1|1129.1|354
1602730800000|2020-10-15 03:00:00|1129.9|1128.9|1129.7|1128.7|1131.2|1130.2|1129.3|1128.3|83
1602734400000|2020-10-15 04:00:00|1129.8|1128.8|1131.3|1130.3|1131.3|1130.3|1129.4|1128.4|44
1602738000000|2020-10-15 05:00:00|1131.5|1130.5|1132.8|1131.8|1133.2|1132.2|1131.2|1130.2|24
1602741600000|2020-10-15 06:00:00|1130.3|1129.3|1128.7|1127.7|1131|1130|1128.5|1127.5|1087
1602745200000|2020-10-15 07:00:00|1128.8|1127.8|1125.4|1124.4|1129|1128|1123.3|1122.3|4493
1602748800000|2020-10-15 08:00:00|1125.3|1124.3|1117.5|1116.5|1125.3|1124.3|1116.8|1115.8|4625
1602752400000|2020-10-15 09:00:00|1117.6|1116.6|1117.4|1116.4|1117.6|1116.6|1114.9|1113.9|5464
1602756000000|2020-10-15 10:00:00|1117.5|1116.5|1119.9|1118.9|1120|1119|1117.3|1116.3|1708
1602759600000|2020-10-15 11:00:00|1120|1119|1118.9|1117.9|1120.9|1119.9|1118.2|1117.2|1193
1602763200000|2020-10-15 12:00:00|1118.6|1117.6|1118.4|1117.4|1119.2|1118.2|1116.9|1115.9|1941
1602766800000|2020-10-15 13:00:00|1118.1|1117.1|1123.9|1123.4|1124.4|1123.9|1117.7|1117|11403
1602770400000|2020-10-15 14:00:00|1124|1123.5|1121.7|1121.2|1124|1123.5|1118.8|1118.3|9464
1602774000000|2020-10-15 15:00:00|1121.8|1121.3|1122|1121.5|1123.8|1123.3|1120.5|1120|9642
1602777600000|2020-10-15 16:00:00|1121.9|1121.4|1123.7|1123.2|1123.8|1123.3|1121.7|1121.2|5346
1602781200000|2020-10-15 17:00:00|1123.8|1123.3|1125.1|1124.6|1125.8|1125.3|1123.3|1122.8|3130
1602784800000|2020-10-15 18:00:00|1125|1124.5|1126|1125.5|1126.6|1126.1|1124.5|1124|2887
1602788400000|2020-10-15 19:00:00|1125.8|1125.3|1126.3|1125.8|1127.9|1127.4|1125.3|1124.8|10617
1602792000000|2020-10-15 20:00:00|1126.7|1125.7|1124.6|1123.6|1127.1|1126.1|1124.4|1123.4|946
1602795600000|2020-10-15 21:00:00|1125.1|1124.1|1125.4|1124.4|1125.4|1124.4|1125.1|1124.1|23
1602799200000|2020-10-15 22:00:00|1125.9|1123.9|1125.6|1123.6|1126.6|1124.6|1125.5|1123.5|0
1602802800000|2020-10-15 23:00:00|1125.7|1123.7|1127.8|1125.8|1128.9|1126.9|1125.5|1123.5|0
1602806400000|2020-10-16 00:00:00|1127.9|1125.9|1127.9|1126.9|1128.7|1127.7|1125.4|1124.4|293
1602810000000|2020-10-16 01:00:00|1127.6|1126.6|1129.1|1128.1|1131.2|1130.2|1125.3|1124.3|351
1602813600000|2020-10-16 02:00:00|1128.7|1127.7|1131.6|1130.6|1133.1|1132.1|1128.7|1127.7|106
1602817200000|2020-10-16 03:00:00|1132.1|1131.1|1128.3|1127.3|1132.5|1131.5|1126.1|1125.1|77
1602820800000|2020-10-16 04:00:00|1128.6|1127.6|1124.5|1123.5|1128.6|1127.6|1124.5|1123.5|86
1602824400000|2020-10-16 05:00:00|1125.1|1124.1|1128.4|1127.4|1130.1|1129.1|1125.1|1124.1|154
1602828000000|2020-10-16 06:00:00|1128.8|1127.8|1128.5|1127.5|1128.8|1127.8|1125.3|1124.3|384
1602831600000|2020-10-16 07:00:00|1128.6|1127.6|1129.5|1128.5|1129.9|1128.9|1126.3|1125.3|1564
1602835200000|2020-10-16 08:00:00|1129.8|1128.8|1129|1128|1130.5|1129.5|1128|1127|996
1602838800000|2020-10-16 09:00:00|1128.8|1127.8|1129.2|1128.2|1129.3|1128.3|1127.2|1126.2|1348
1602842400000|2020-10-16 10:00:00|1128.9|1127.9|1130.5|1129.5|1131.9|1130.9|1128.5|1127.5|1837
1602846000000|2020-10-16 11:00:00|1130.1|1129.1|1130.4|1129.4|1132.3|1131.3|1129.6|1128.6|2418
1602849600000|2020-10-16 12:00:00|1130.5|1129.5|1131.7|1130.7|1131.9|1130.9|1129.8|1128.8|1356
1602853200000|2020-10-16 13:00:00|1131.6|1130.6|1130.2|1129.7|1132.4|1131.9|1127.1|1126.6|9111
1602856800000|2020-10-16 14:00:00|1130.3|1129.8|1132.7|1132.2|1134.1|1133.6|1130.1|1129.6|10866
1602860400000|2020-10-16 15:00:00|1132.8|1132.3|1131.7|1131.2|1133.1|1132.6|1129.4|1128.9|5281
1602864000000|2020-10-16 16:00:00|1131.8|1131.3|1132.6|1132.1|1132.7|1132.2|1129.9|1129.4|2235
1602867600000|2020-10-16 17:00:00|1132.5|1132|1132.7|1132.2|1133.7|1133.2|1132.4|1131.9|1830
1602871200000|2020-10-16 18:00:00|1132.8|1132.3|1133.1|1132.6|1133.7|1133.2|1132|1131.5|1918
1602874800000|2020-10-16 19:00:00|1133.2|1132.7|1130.8|1130.3|1133.3|1132.8|1130|1129.5|9720
1602878400000|2020-10-16 20:00:00|1131|1130|1132.2|1130.2|1132.3|1130.7|1129|1128|2239
1603058400000|2020-10-18 22:00:00|1134.6|1132.6|1136.7|1134.7|1137.1|1135.1|1134.3|1132.3|0
1603062000000|2020-10-18 23:00:00|1136.6|1134.6|1133.6|1132.6|1137.9|1136.9|1133.5|1132.5|44
1603065600000|2020-10-19 00:00:00|1134.5|1133.5|1134|1133|1136|1135|1133.5|1132.5|84
1603069200000|2020-10-19 01:00:00|1134.8|1133.8|1141.5|1140.5|1142.7|1141.7|1134.8|1133.8|409
1603072800000|2020-10-19 02:00:00|1140.9|1139.9|1137|1136|1141|1140|1135.2|1134.2|172
1603076400000|2020-10-19 03:00:00|1137.4|1136.4|1134.3|1133.3|1137.4|1136.4|1133.1|1132.1|28
1603080000000|2020-10-19 04:00:00|1134.2|1133.2|1134.3|1133.3|1135|1134|1133.8|1132.8|23
1603083600000|2020-10-19 05:00:00|1133.8|1132.8|1133.5|1132.5|1135.3|1134.3|1132.1|1131.1|42
1603087200000|2020-10-19 06:00:00|1132.7|1131.7|1133|1132|1133.1|1132.1|1131.1|1130.1|157
1603090800000|2020-10-19 07:00:00|1133.1|1132.1|1132.8|1131.8|1136.2|1135.2|1132.8|1131.8|1262
1603094400000|2020-10-19 08:00:00|1132.6|1131.6|1135.1|1134.1|1135.6|1134.6|1131.9|1130.9|1412
1603098000000|2020-10-19 09:00:00|1135|1134|1134.5|1133.5|1135.3|1134.3|1133.7|1132.7|901
1603101600000|2020-10-19 10:00:00|1134.6|1133.6|1135|1134|1135.1|1134.1|1134|1133|992
1603105200000|2020-10-19 11:00:00|1135.1|1134.1|1134.4|1133.4|1135.3|1134.3|1134.4|1133.4|609
1603108800000|2020-10-19 12:00:00|1134.3|1133.3|1133.7|1132.7|1135.2|1134.2|1133.2|1132.2|941
1603112400000|2020-10-19 13:00:00|1133.8|1132.8|1136.7|1136.2|1138.9|1138.4|1133.3|1132.4|8340
1603116000000|2020-10-19 14:00:00|1136.8|1136.3|1133.9|1133.4|1136.8|1136.3|1131.9|1131.4|8410
1603119600000|2020-10-19 15:00:00|1133.8|1133.3|1133.8|1133.3|1135.7|1135.2|1132.4|1131.9|4704
1603123200000|2020-10-19 16:00:00|1133.7|1133.2|1133.1|1132.6|1134.8|1134.3|1132.9|1132.4|3018
1603126800000|2020-10-19 17:00:00|1133|1132.5|1131.7|1131.2|1133.4|1132.9|1130.9|1130.4|2469
1603130400000|2020-10-19 18:00:00|1131.6|1131.1|1127.2|1126.7|1132.5|1132|1126.4|1125.9|3765
1603134000000|2020-10-19 19:00:00|1127.1|1126.6|1127.7|1127.2|1128|1127.5|1125.4|1124.9|10117
1603137600000|2020-10-19 20:00:00|1128|1127|1130.4|1129.4|1130.4|1129.4|1126.9|1125.9|1102
1603141200000|2020-10-19 21:00:00|1129.1|1128.1|1129.2|1128.2|1129.3|1128.3|1129.1|1128.1|6
1603144800000|2020-10-19 22:00:00|1129.9|1127.9|1131.4|1129.4|1132.3|1130.3|1129.9|1127.9|0
1603148400000|2020-10-19 23:00:00|1131.3|1129.3|1131.7|1129.7|1131.9|1129.9|1131.2|1129.2|0
1603152000000|2020-10-20 00:00:00|1131.6|1129.6|1131.7|1130.7|1134.9|1133.9|1131.6|1129.6|102
1603155600000|2020-10-20 01:00:00|1131.5|1130.5|1130.2|1129.2|1132.4|1131.4|1129.1|1128.1|48
1603159200000|2020-10-20 02:00:00|1130.1|1129.1|1131.9|1130.9|1133.3|1132.3|1129.9|1128.9|21
1603162800000|2020-10-20 03:00:00|1131.8|1130.8|1133.3|1132.3|1133.3|1132.3|1131.3|1130.3|12
1603166400000|2020-10-20 04:00:00|1132.9|1131.9|1132.4|1131.4|1132.9|1131.9|1132.4|1131.4|10
1603170000000|2020-10-20 05:00:00|1132.7|1131.7|1132.1|1131.1|1133.4|1132.4|1131.6|1130.6|62
1603173600000|2020-10-20 06:00:00|1132.5|1131.5|1134.8|1133.8|1135.1|1134.1|1131.6|1130.6|380
1603177200000|2020-10-20 07:00:00|1134.9|1133.9|1136.8|1135.8|1137|1136|1134.1|1133.1|1650
1603180800000|2020-10-20 08:00:00|1136.7|1135.7|1134.8|1133.8|1137.5|1136.5|1134.7|1133.7|1624
1603184400000|2020-10-20 09:00:00|1135|1134|1135.5|1134.5|1136|1135|1134.7|1133.7|814
1603188000000|2020-10-20 10:00:00|1135.4|1134.4|1136.8|1135.8|1137.2|1136.2|1135.2|1134.2|500
1603191600000|2020-10-20 11:00:00|1136.9|1135.9|1135.7|1134.7|1136.9|1135.9|1134.9|1133.9|999
1603195200000|2020-10-20 12:00:00|1135.6|1134.6|1134.9|1133.9|1135.6|1134.6|1132.2|1131.2|1454
1603198800000|2020-10-20 13:00:00|1134.8|1133.8|1138.8|1138.3|1138.9|1138.4|1134.1|1133.3|8252
1603202400000|2020-10-20 14:00:00|1138.9|1138.4|1137.6|1137.1|1140.2|1139.7|1137|1136.5|9359
1603206000000|2020-10-20 15:00:00|1137.5|1137|1139.8|1139.3|1139.8|1139.3|1135.6|1135.1|7715
1603209600000|2020-10-20 16:00:00|1140|1139.5|1141.7|1141.2|1142.8|1142.3|1138.3|1137.8|6632
1603213200000|2020-10-20 17:00:00|1141.6|1141.1|1143.7|1143.2|1145.6|1145.1|1141.6|1141.1|5269
1603216800000|2020-10-20 18:00:00|1143.8|1143.3|1141.7|1141.2|1144.6|1144.1|1141.5|1141|3593
1603220400000|2020-10-20 19:00:00|1141.6|1141.1|1140.1|1139.6|1142.7|1142.2|1138.9|1138.4|12793
1603224000000|2020-10-20 20:00:00|1140.4|1139.4|1140.8|1139.8|1141.9|1140.9|1138.3|1137.3|1154
1603227600000|2020-10-20 21:00:00|1141.1|1140.1|1141.3|1140.3|1141.3|1140.3|1141.1|1140.1|2
1603231200000|2020-10-20 22:00:00|1141.8|1139.8|1145|1143|1145.5|1143.5|1141.6|1139.6|0
1603234800000|2020-10-20 23:00:00|1145.1|1143.1|1146.1|1144.1|1147.7|1145.7|1144.5|1142.5|0
1603238400000|2020-10-21 00:00:00|1146.2|1144.2|1142.7|1141.7|1146.3|1144.3|1142.7|1141.7|172
1603242000000|2020-10-21 01:00:00|1143.2|1142.2|1147.9|1146.9|1148.6|1147.6|1143.1|1142.1|526
1603245600000|2020-10-21 02:00:00|1147.8|1146.8|1144.5|1143.5|1149.1|1148.1|1144.4|1143.4|159
1603249200000|2020-10-21 03:00:00|1143.8|1142.8|1146|1145|1146.5|1145.5|1143.6|1142.6|27
1603252800000|2020-10-21 04:00:00|1145.9|1144.9|1146.4|1145.4|1146.4|1145.4|1145.2|1144.2|46
1603256400000|2020-10-21 05:00:00|1146.3|1145.3|1144.4|1143.4|1146.3|1145.3|1144.2|1143.2|13
1603260000000|2020-10-21 06:00:00|1144.3|1143.3|1146.4|1145.4|1147.8|1146.8|1144|1143|287
1603263600000|2020-10-21 07:00:00|1146.3|1145.3|1143.2|1142.2|1146.7|1145.7|1141.6|1140.6|2305
1603267200000|2020-10-21 08:00:00|1143.1|1142.1|1136.9|1135.9|1143.9|1142.9|1136.7|1135.7|2430
1603270800000|2020-10-21 09:00:00|1136.6|1135.6|1140.7|1139.7|1141.4|1140.4|1136.4|1135.4|1213
1603274400000|2020-10-21 10:00:00|1140.8|1139.8|1140.2|1139.2|1141.3|1140.3|1139.6|1138.6|958
1603278000000|2020-10-21 11:00:00|1140.3|1139.3|1140.6|1139.6|1140.6|1139.6|1138.9|1137.9|738
1603281600000|2020-10-21 12:00:00|1140.5|1139.5|1142.1|1141.1|1143|1142|1139.6|1138.6|1824
1603285200000|2020-10-21 13:00:00|1142.2|1141.2|1148.9|1148.4|1149.4|1148.9|1140.3|1139.8|12309
1603288800000|2020-10-21 14:00:00|1148.8|1148.3|1146.6|1146.1|1149.4|1148.9|1146.1|1145.6|13866
1603292400000|2020-10-21 15:00:00|1146.5|1146|1145.5|1145|1146.5|1146|1142.7|1142.2|10824
1603296000000|2020-10-21 16:00:00|1145.6|1145.1|1143.8|1143.3|1148.3|1147.8|1143.5|1143|6428
1603299600000|2020-10-21 17:00:00|1143.7|1143.2|1144.1|1143.6|1145.7|1145.2|1143.5|1143|2971
1603303200000|2020-10-21 18:00:00|1144.2|1143.7|1145.7|1145.2|1145.9|1145.4|1143.7|1143.2|4063
1603306800000|2020-10-21 19:00:00|1145.8|1145.3|1143.2|1142.7|1146.3|1145.8|1142.6|1142.1|13518
1603310400000|2020-10-21 20:00:00|1143.5|1142.5|1146.4|1145.4|1146.4|1145.4|1143.4|1142.4|1775
1603317600000|2020-10-21 22:00:00|1146.9|1144.9|1146.3|1144.3|1148.2|1146.2|1146.1|1144.1|0
1603321200000|2020-10-21 23:00:00|1146.4|1144.4|1141.5|1139.5|1147.6|1145.6|1137.8|1135.8|0
1603324800000|2020-10-22 00:00:00|1140.3|1139.3|1138.4|1137.4|1140.6|1139.6|1136.1|1135.1|238
1603328400000|2020-10-22 01:00:00|1139|1138|1139.8|1138.8|1141|1140|1137.2|1136.2|89
1603332000000|2020-10-22 02:00:00|1139.2|1138.2|1136.9|1135.9|1140.2|1139.2|1133.7|1132.7|77
1603335600000|2020-10-22 03:00:00|1138.7|1137.7|1136.7|1135.7|1139.4|1138.4|1136.6|1135.6|15
1603339200000|2020-10-22 04:00:00|1137.4|1136.4|1136.9|1135.9|1137.6|1136.6|1136.7|1135.7|12
1603342800000|2020-10-22 05:00:00|1136.8|1135.8|1141.1|1140.1|1143|1142|1136.7|1135.7|47
1603346400000|2020-10-22 06:00:00|1142.4|1141.4|1142.6|1141.6|1144.4|1143.4|1141.6|1140.6|402
1603350000000|2020-10-22 07:00:00|1142.3|1141.3|1143.7|1142.7|1143.7|1142.7|1139.3|1138.3|2234
1603353600000|2020-10-22 08:00:00|1143.6|1142.6|1143.5|1142.5|1146.4|1145.4|1142.4|1141.4|1640
1603357200000|2020-10-22 09:00:00|1143.7|1142.7|1144.2|1143.2|1144.4|1143.4|1141.9|1140.9|1336
1603360800000|2020-10-22 10:00:00|1144.1|1143.1|1146.2|1145.2|1146.6|1145.6|1143|1142|1303
1603364400000|2020-10-22 11:00:00|1146.3|1145.3|1145.4|1144.4|1146.5|1145.5|1144.8|1143.8|1140
1603368000000|2020-10-22 12:00:00|1145.5|1144.5|1144.8|1143.8|1146|1145|1143.1|1142.1|2218
1603371600000|2020-10-22 13:00:00|1145.1|1144.1|1143.6|1143.1|1146.1|1145.6|1142.3|1141.8|8313
1603375200000|2020-10-22 14:00:00|1143.7|1143.2|1140.3|1139.8|1143.8|1143.3|1137.1|1136.6|11034
1603378800000|2020-10-22 15:00:00|1140.2|1139.7|1141.6|1141.1|1143.5|1143|1139.5|1139|8367
1603382400000|2020-10-22 16:00:00|1141.7|1141.2|1143|1142.5|1143.1|1142.6|1140.6|1140.1|2644
1603386000000|2020-10-22 17:00:00|1143.1|1142.6|1143.7|1143.2|1144.8|1144.3|1142.4|1141.9|3765
1603389600000|2020-10-22 18:00:00|1143.6|1143.1|1144.4|1143.9|1144.7|1144.2|1143.2|1142.7|3853
1603393200000|2020-10-22 19:00:00|1144.5|1144|1142.3|1141.8|1145|1144.5|1141.6|1141.1|15618
1603396800000|2020-10-22 20:00:00|1142.5|1141.5|1141.7|1140.7|1143.5|1142.5|1141.2|1140.2|1016
1603400400000|2020-10-22 21:00:00|1141.5|1140.5|1141|1140|1141.5|1140.5|1141|1140|4
1603404000000|2020-10-22 22:00:00|1141.6|1139.6|1142|1140|1142.8|1140.8|1141.6|1139.6|0
1603407600000|2020-10-22 23:00:00|1142.1|1140.1|1141.2|1139.2|1142.2|1140.2|1140.2|1138.2|0
1603411200000|2020-10-23 00:00:00|1141.1|1139.1|1141.9|1140.9|1142.4|1141.4|1138.6|1137.6|154
1603414800000|2020-10-23 01:00:00|1141.5|1140.5|1139.1|1138.1|1141.5|1140.5|1136.2|1135.2|137
1603418400000|2020-10-23 02:00:00|1139.7|1138.7|1139.7|1138.7|1140.8|1139.8|1139.2|1138.2|8
1603422000000|2020-10-23 03:00:00|1143.7|1142.7|1143.3|1142.3|1144.4|1143.4|1143.2|1142.2|53
1603425600000|2020-10-23 04:00:00|1144.1|1143.1|1143.6|1142.6|1144.1|1143.1|1143.4|1142.4|128
1603429200000|2020-10-23 05:00:00|1144.1|1143.1|1139.8|1138.8|1144.1|1143.1|1139.8|1138.8|32
1603432800000|2020-10-23 06:00:00|1140.9|1139.9|1139.9|1138.9|1140.9|1139.9|1137.8|1136.8|297
1603436400000|2020-10-23 07:00:00|1139.6|1138.6|1146.4|1145.4|1146.7|1145.7|1139.4|1138.4|2115
1603440000000|2020-10-23 08:00:00|1146.3|1145.3|1145.1|1144.1|1147.1|1146.1|1145|1144|1525
1603443600000|2020-10-23 09:00:00|1145.2|1144.2|1145.9|1144.9|1147.2|1146.2|1144.4|1143.4|1348
1603447200000|2020-10-23 10:00:00|1145.8|1144.8|1146.3|1145.3|1147.1|1146.1|1145.6|1144.6|761
1603450800000|2020-10-23 11:00:00|1146.2|1145.2|1146.5|1145.5|1146.9|1145.9|1145.5|1144.5|983
1603454400000|2020-10-23 12:00:00|1146.6|1145.6|1145.3|1144.3|1146.9|1145.9|1145.3|1144.3|1837
1603458000000|2020-10-23 13:00:00|1145.4|1144.4|1140.4|1139.9|1145.4|1144.4|1139|1138.5|11147
1603461600000|2020-10-23 14:00:00|1140.3|1139.8|1143.1|1142.6|1143.4|1142.9|1138|1137.5|15911
1603465200000|2020-10-23 15:00:00|1143|1142.5|1144.1|1143.6|1144.1|1143.6|1140.1|1139.6|14740
1603468800000|2020-10-23 16:00:00|1144|1143.5|1143.6|1143.1|1145.5|1145|1142.5|1142|10556
1603472400000|2020-10-23 17:00:00|1143.5|1143|1145.3|1144.8|1146|1145.5|1143.4|1142.9|3787
1603476000000|2020-10-23 18:00:00|1145.4|1144.9|1146.4|1145.9|1147.1|1146.6|1145.3|1144.8|4694
1603479600000|2020-10-23 19:00:00|1146.5|1146|1148.2|1147.7|1148.8|1148.3|1146.5|1146|10238
1603483200000|2020-10-23 20:00:00|1148.5|1147.5|1148|1146|1148.5|1147.5|1147.5|1146|961
1603663200000|2020-10-25 22:00:00|1144.8|1142.8|1140.8|1138.8|1144.9|1142.9|1138.7|1136.7|0
1603666800000|2020-10-25 23:00:00|1140.9|1138.9|1144|1143|1144.2|1143.2|1140.7|1138.7|10
1603670400000|2020-10-26 00:00:00|1143.2|1142.2|1142|1141|1144.8|1143.8|1140.7|1139.7|62
1603674000000|2020-10-26 01:00:00|1143.2|1142.2|1137.5|1136.5|1145.9|1144.9|1136.2|1135.2|254
1603677600000|2020-10-26 02:00:00|1137.6|1136.6|1139.4|1138.4|1140.8|1139.8|1137.5|1136.5|21
1603681200000|2020-10-26 03:00:00|1139.1|1138.1|1138.7|1137.7|1139.1|1138.1|1138.6|1137.6|49
1603684800000|2020-10-26 04:00:00|1138.6|1137.6|1138.6|1137.6|1139.1|1138.1|1138.4|1137.4|51
1603688400000|2020-10-26 05:00:00|1138.9|1137.9|1138|1137|1138.9|1137.9|1137.8|1136.8|176
1603692000000|2020-10-26 06:00:00|1138.3|1137.3|1136.4|1135.4|1138.6|1137.6|1136.3|1135.3|250
1603695600000|2020-10-26 07:00:00|1136.6|1135.6|1130.2|1129.2|1136.6|1135.6|1130.2|1129.2|1941
1603699200000|2020-10-26 08:00:00|1129.9|1128.9|1134.7|1133.7|1135.3|1134.3|1129.8|1128.8|2944
1603702800000|2020-10-26 09:00:00|1134.6|1133.6|1134.3|1133.3|1135.7|1134.7|1133.7|1132.7|2290
1603706400000|2020-10-26 10:00:00|1134.2|1133.2|1134|1133|1134.5|1133.5|1133.2|1132.2|1363
1603710000000|2020-10-26 11:00:00|1134.3|1133.3|1134.5|1133.5|1135.9|1134.9|1134.1|1133.1|789
1603713600000|2020-10-26 12:00:00|1134.3|1133.3|1133.1|1132.1|1134.8|1133.8|1132.2|1131.2|2172
1603717200000|2020-10-26 13:00:00|1133|1132|1139.2|1138.7|1140.2|1139.7|1132.9|1131.9|11601
1603720800000|2020-10-26 14:00:00|1139|1138.5|1134.7|1134.2|1141.8|1141.3|1134.5|1134|14779
1603724400000|2020-10-26 15:00:00|1134.6|1134.1|1135.3|1134.8|1136.6|1136.1|1130.9|1130.4|15815
1603728000000|2020-10-26 16:00:00|1135.2|1134.7|1130.8|1130.3|1137.1|1136.6|1130.4|1129.9|11241
1603731600000|2020-10-26 17:00:00|1130.7|1130.2|1129.1|1128.6|1131|1130.5|1124.9|1124.4|8791
1603735200000|2020-10-26 18:00:00|1129.2|1128.7|1130.2|1129.7|1131.1|1130.6|1128.7|1128.2|4074
1603738800000|2020-10-26 19:00:00|1130.3|1129.8|1134.2|1133.7|1134.3|1133.8|1129.8|1129.3|11202
1603742400000|2020-10-26 20:00:00|1134.5|1133.5|1133.4|1132.4|1134.9|1133.9|1133.4|1132.4|778
1603746000000|2020-10-26 21:00:00|1134.6|1133.6|1135.1|1134.1|1135.1|1134.1|1131.8|1130.8|6
1603749600000|2020-10-26 22:00:00|1135.6|1133.6|1136.4|1134.4|1136.9|1134.9|1135.6|1133.6|0
1603753200000|2020-10-26 23:00:00|1136.5|1134.5|1135.1|1133.1|1137.4|1135.4|1134.7|1132.7|0
1603756800000|2020-10-27 00:00:00|1134.9|1132.9|1134.9|1133.9|1135.7|1134.7|1131.9|1130.9|217
1603760400000|2020-10-27 01:00:00|1134.7|1133.7|1136.4|1135.4|1137.7|1136.7|1131.5|1130.5|652
1603764000000|2020-10-27 02:00:00|1136.7|1135.7|1135.3|1134.3|1137.6|1136.6|1135.1|1134.1|162
1603767600000|2020-10-27 03:00:00|1134.6|1133.6|1131.5|1130.5|1134.8|1133.8|1131.2|1130.2|474
1603771200000|2020-10-27 04:00:00|1131.3|1130.3|1132.9|1131.9|1133.1|1132.1|1131.3|1130.3|290
1603774800000|2020-10-27 05:00:00|1133|1132|1133.9|1132.9|1134.8|1133.8|1131.5|1130.5|717
1603778400000|2020-10-27 06:00:00|1133.8|1132.8|1135.5|1134.5|1137.6|1136.6|1133.6|1132.6|476
1603782000000|2020-10-27 07:00:00|1135.9|1134.9|1137.8|1136.8|1138.3|1137.3|1134.8|1133.8|1375
1603785600000|2020-10-27 08:00:00|1137.5|1136.5|1137.4|1136.4|1137.9|1136.9|1135|1134|2811
1603789200000|2020-10-27 09:00:00|1137.3|1136.3|1135.2|1134.2|1137.3|1136.3|1134.4|1133.4|2339
1603792800000|2020-10-27 10:00:00|1135.1|1134.1|1138.5|1137.5|1138.8|1137.8|1135|1134|1690
1603796400000|2020-10-27 11:00:00|1138.6|1137.6|1138.7|1137.7|1139|1138|1137.3|1136.3|1623
1603800000000|2020-10-27 12:00:00|1138.6|1137.6|1137.2|1136.2|1140.3|1139.3|1137|1136|2547
1603803600000|2020-10-27 13:00:00|1137.4|1136.4|1137.6|1137.1|1138.3|1137.3|1134.3|1133.8|5815
1603807200000|2020-10-27 14:00:00|1137.7|1137.2|1137.2|1136.7|1138.4|1137.9|1133.3|1132.8|13182
1603810800000|2020-10-27 15:00:00|1137.1|1136.6|1142.1|1141.6|1142.2|1141.7|1136.8|1136.3|9432
1603814400000|2020-10-27 16:00:00|1142|1141.5|1140.1|1139.6|1142|1141.5|1138.9|1138.4|4101
1603818000000|2020-10-27 17:00:00|1140|1139.5|1140.5|1140|1141.6|1141.1|1138.7|1138.2|2697
1603821600000|2020-10-27 18:00:00|1140.7|1140.2|1138.9|1138.4|1140.8|1140.3|1137.5|1137|3094
1603825200000|2020-10-27 19:00:00|1139|1138.5|1139.7|1139.2|1140.9|1140.4|1136.8|1136.3|9173
1603828800000|2020-10-27 20:00:00|1139.9|1138.9|1137.6|1136.6|1140.4|1139.4|1135.4|1134.4|1891
1603832400000|2020-10-27 21:00:00|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1138.3|1137.3|1
1603836000000|2020-10-27 22:00:00|1137.9|1135.9|1133|1131|1138|1136|1132.6|1130.6|0
1603839600000|2020-10-27 23:00:00|1133.1|1131.1|1134.9|1132.9|1135.2|1133.2|1133|1131|0
1603843200000|2020-10-28 00:00:00|1135|1133|1135.5|1134.5|1137|1136|1134.6|1132.8|40
1603846800000|2020-10-28 01:00:00|1135.7|1134.7|1133.2|1132.2|1136.7|1135.7|1131.6|1130.6|198
1603850400000|2020-10-28 02:00:00|1133.1|1132.1|1134.8|1133.8|1134.8|1133.8|1131.6|1130.6|238
1603854000000|2020-10-28 03:00:00|1134.6|1133.6|1135.7|1134.7|1136.1|1135.1|1134.1|1133.1|324
1603857600000|2020-10-28 04:00:00|1136.2|1135.2|1136.2|1135.2|1136.2|1135.2|1134.7|1133.7|123
1603861200000|2020-10-28 05:00:00|1136.1|1135.1|1139.1|1138.1|1139.9|1138.9|1135.8|1134.8|150
1603864800000|2020-10-28 06:00:00|1139.2|1138.2|1135.7|1134.7|1139.2|1138.2|1135.7|1134.7|152
1603868400000|2020-10-28 07:00:00|1135.6|1134.6|1134.2|1133.2|1136.9|1135.9|1132.3|1131.3|1246
1603872000000|2020-10-28 08:00:00|1134.3|1133.3|1130.4|1129.4|1135.3|1134.3|1127.3|1126.3|6463
1603875600000|2020-10-28 09:00:00|1130.5|1129.5|1125.8|1124.8|1131.2|1130.2|1125.5|1124.5|4428
1603879200000|2020-10-28 10:00:00|1125.9|1124.9|1124.2|1123.2|1127.2|1126.2|1124.1|1123.1|4986
1603882800000|2020-10-28 11:00:00|1124.3|1123.3|1125.2|1124.2|1125.6|1124.6|1123.1|1122.1|3105
1603886400000|2020-10-28 12:00:00|1125|1124|1119.7|1118.7|1125|1124|1118.4|1117.4|4494
1603890000000|2020-10-28 13:00:00|1119.8|1118.8|1118.1|1117.6|1121.9|1121.4|1116.7|1116.2|13689
1603893600000|2020-10-28 14:00:00|1118.2|1117.7|1113|1112.5|1118.9|1118.4|1111.1|1110.6|19942
1603897200000|2020-10-28 15:00:00|1112.9|1112.4|1115.3|1114.8|1116.7|1116.2|1111.5|1111|13046
1603900800000|2020-10-28 16:00:00|1115.4|1114.9|1111.9|1111.4|1118|1117.5|1111.3|1110.8|14598
1603904400000|2020-10-28 17:00:00|1111.8|1111.3|1113.9|1113.4|1114|1113.5|1109.3|1108.8|7313
1603908000000|2020-10-28 18:00:00|1113.8|1113.3|1115.3|1114.8|1116|1115.5|1111.4|1110.9|7948
1603911600000|2020-10-28 19:00:00|1115.5|1115|1110.1|1109.6|1116.1|1115.6|1109.8|1109.3|15973
1603915200000|2020-10-28 20:00:00|1110.4|1109.4|1112.4|1111.4|1112.6|1111.6|1110.1|1109.1|1432
1603918800000|2020-10-28 21:00:00|1114.9|1113.9|1110.9|1109.9|1114.9|1113.9|1110.9|1109.9|2
1603922400000|2020-10-28 22:00:00|1111.3|1109.3|1113.3|1111.3|1113.7|1111.7|1111|1109|0
1603926000000|2020-10-28 23:00:00|1113.2|1111.2|1113.6|1111.6|1113.7|1111.7|1110.5|1108.5|0
1603929600000|2020-10-29 00:00:00|1113.5|1111.5|1115.4|1114.4|1117|1116|1113|1111.5|214
1603933200000|2020-10-29 01:00:00|1114.7|1113.7|1117.1|1116.1|1117.7|1116.7|1110.3|1109.3|555
1603936800000|2020-10-29 02:00:00|1116.1|1115.1|1116.7|1115.7|1116.8|1115.8|1115.7|1114.7|48
1603940400000|2020-10-29 03:00:00|1116.6|1115.6|1118|1117|1118.6|1117.6|1116.5|1115.5|140
1603944000000|2020-10-29 04:00:00|1118.4|1117.4|1120.5|1119.5|1120.7|1119.7|1118|1117|81
1603947600000|2020-10-29 05:00:00|1120|1119|1126.8|1125.8|1126.8|1125.8|1118.9|1117.9|253
1603951200000|2020-10-29 06:00:00|1126.4|1125.4|1126.4|1125.4|1130.6|1129.6|1124.8|1123.8|593
1603954800000|2020-10-29 07:00:00|1125.2|1124.2|1124.8|1123.8|1126.3|1125.3|1122|1121|1792
1603958400000|2020-10-29 08:00:00|1125|1124|1121.3|1120.3|1125.4|1124.4|1120.1|1119.1|3683
1603962000000|2020-10-29 09:00:00|1121.1|1120.1|1121.5|1120.5|1124|1123|1121.1|1120.1|1635
1603965600000|2020-10-29 10:00:00|1121.4|1120.4|1119.7|1118.7|1121.4|1120.4|1118.9|1117.9|2367
1603969200000|2020-10-29 11:00:00|1119.9|1118.9|1114.8|1113.8|1119.9|1118.9|1114.6|1113.6|2468
1603972800000|2020-10-29 12:00:00|1114.7|1113.7|1117.2|1116.2|1119.8|1118.8|1114.2|1113.2|4248
1603976400000|2020-10-29 13:00:00|1117.1|1116.1|1117.9|1117.4|1118.6|1118.1|1110.5|1110|24257
1603980000000|2020-10-29 14:00:00|1117.8|1117.3|1119.4|1118.9|1121.8|1121.3|1116.8|1116.3|15101
1603983600000|2020-10-29 15:00:00|1119.5|1119|1115.6|1115.1|1119.6|1119.1|1115|1114.5|13156
1603987200000|2020-10-29 16:00:00|1115.7|1115.2|1117.6|1117.1|1118.6|1118.1|1115.4|1114.9|7032
1603990800000|2020-10-29 17:00:00|1117.7|1117.2|1121.6|1121.1|1121.9|1121.4|1116.7|1116.2|4279
1603994400000|2020-10-29 18:00:00|1121.7|1121.2|1122.5|1122|1125.2|1124.7|1121.7|1121.2|5085
1603998000000|2020-10-29 19:00:00|1122.6|1122.1|1120.9|1120.4|1124.4|1123.9|1120.8|1120.3|10302
1604001600000|2020-10-29 20:00:00|1121.1|1120.1|1119|1118|1123.3|1122.3|1117.2|1116.2|1408
1604005200000|2020-10-29 21:00:00|1118.1|1117.1|1117.1|1116.1|1118.1|1117.1|1117.1|1116.1|28
1604008800000|2020-10-29 22:00:00|1117.3|1115.3|1116.7|1114.7|1118|1116|1114.7|1112.7|0
1604012400000|2020-10-29 23:00:00|1116.9|1114.9|1118.6|1116.6|1120.3|1118.3|1116.5|1114.5|0
1604016000000|2020-10-30 00:00:00|1118.7|1116.7|1116.5|1115.5|1119.9|1118.9|1115.5|1114.5|104
1604019600000|2020-10-30 01:00:00|1118.6|1117.6|1119.3|1118.3|1119.4|1118.4|1114.6|1113.6|214
1604023200000|2020-10-30 02:00:00|1119.1|1118.1|1117.7|1116.7|1119.4|1118.4|1117.7|1116.7|45
1604026800000|2020-10-30 03:00:00|1117.9|1116.9|1122.2|1121.2|1122.3|1121.3|1117.4|1116.4|75
1604030400000|2020-10-30 04:00:00|1121.5|1120.5|1121.2|1120.2|1122.3|1121.3|1121.2|1120.2|22
1604034000000|2020-10-30 05:00:00|1119.7|1118.7|1105|1104|1119.7|1118.7|1105|1104|525
1604037600000|2020-10-30 06:00:00|1104.7|1103.7|1102.1|1101.1|1105.6|1104.6|1100|1099|528
1604041200000|2020-10-30 07:00:00|1101.5|1100.5|1101.6|1100.6|1104.4|1103.4|1098.4|1097.4|2162
1604044800000|2020-10-30 08:00:00|1101.8|1100.8|1107.3|1106.3|1108.6|1107.6|1101.7|1100.7|4398
1604048400000|2020-10-30 09:00:00|1107.2|1106.2|1109.1|1108.1|1110.7|1109.7|1107|1106|3938
1604052000000|2020-10-30 10:00:00|1109.2|1108.2|1111.1|1110.1|1111.4|1110.4|1106.7|1105.7|3422
1604055600000|2020-10-30 11:00:00|1111.2|1110.2|1111.7|1110.7|1113.4|1112.4|1111|1110|2541
1604059200000|2020-10-30 12:00:00|1111.6|1110.6|1112.9|1111.9|1113.1|1112.1|1108.6|1107.6|3016
1604062800000|2020-10-30 13:00:00|1113|1112|1112.2|1111.7|1113.9|1113.4|1109.7|1109.2|16028
1604066400000|2020-10-30 14:00:00|1112|1111.5|1102.2|1101.7|1113.9|1113.4|1102.2|1101.7|22685
1604070000000|2020-10-30 15:00:00|1102.3|1101.8|1103.9|1103.4|1106.1|1105.6|1101.5|1101|13684
1604073600000|2020-10-30 16:00:00|1103.8|1103.3|1104.3|1103.8|1107.5|1107|1103.5|1103|10058
1604077200000|2020-10-30 17:00:00|1104.2|1103.7|1103.3|1102.8|1105.3|1104.8|1101.4|1100.9|6703
1604080800000|2020-10-30 18:00:00|1103.2|1102.7|1104.3|1103.8|1105.2|1104.7|1102.4|1101.9|9346
1604084400000|2020-10-30 19:00:00|1104.2|1103.7|1107.8|1107.3|1108.3|1107.8|1103.4|1102.9|40759
1604088000000|2020-10-30 20:00:00|1108|1107|1109.7|1107.7|1111|1110|1107|1106|3494
1604271600000|2020-11-01 23:00:00|1105.4|1103.4|1101.1|1100.1|1108.3|1107.3|1098.9|1096.9|17
1604275200000|2020-11-02 00:00:00|1099.9|1098.9|1105.6|1104.6|1105.6|1104.6|1099.9|1098.9|145
1604278800000|2020-11-02 01:00:00|1104.6|1103.6|1114|1113|1115.2|1114.2|1104.6|1103.6|493
1604282400000|2020-11-02 02:00:00|1113.7|1112.7|1106.4|1105.4|1113.7|1112.7|1106.4|1105.4|237
1604286000000|2020-11-02 03:00:00|1106.8|1105.8|1108.1|1107.1|1109.5|1108.5|1105.7|1104.7|68
1604289600000|2020-11-02 04:00:00|1107|1106|1108.6|1107.6|1108.9|1107.9|1107|1106|33
1604293200000|2020-11-02 05:00:00|1107.9|1106.9|1113.9|1112.9|1114.2|1113.2|1107.5|1106.5|107
1604296800000|2020-11-02 06:00:00|1113|1112|1112|1111|1113.6|1112.6|1110.9|1109.9|242
1604300400000|2020-11-02 07:00:00|1112.3|1111.3|1113.6|1112.6|1114.1|1113.1|1110.9|1109.9|1340
1604304000000|2020-11-02 08:00:00|1114|1113|1116.3|1115.3|1116.4|1115.4|1111.4|1110.4|3232
1604307600000|2020-11-02 09:00:00|1116.5|1115.5|1119.9|1118.9|1121.1|1120.1|1115.4|1114.4|4005
1604311200000|2020-11-02 10:00:00|1120|1119|1124.4|1123.4|1124.7|1123.7|1119.8|1118.8|3077
1604314800000|2020-11-02 11:00:00|1124.3|1123.3|1124.2|1123.2|1125.7|1124.7|1123.5|1122.5|2179
1604318400000|2020-11-02 12:00:00|1124.1|1123.1|1121.7|1120.7|1124.4|1123.4|1121.2|1120.2|1611
1604322000000|2020-11-02 13:00:00|1121.8|1120.8|1122|1121|1123.7|1122.7|1121.5|1120.5|1559
1604325600000|2020-11-02 14:00:00|1122.1|1121.1|1120.3|1119.8|1122.4|1121.6|1115.7|1115.2|16569
1604329200000|2020-11-02 15:00:00|1121.1|1120.6|1117.6|1117.1|1122|1121.5|1115.8|1115.3|15837
1604332800000|2020-11-02 16:00:00|1117.7|1117.2|1118.3|1117.8|1119.2|1118.7|1116.7|1116.2|6823
1604336400000|2020-11-02 17:00:00|1118.4|1117.9|1116.6|1116.1|1119.1|1118.6|1115.8|1115.3|5557
1604340000000|2020-11-02 18:00:00|1116.5|1116|1114.2|1113.7|1116.8|1116.3|1113.9|1113.4|4448
1604343600000|2020-11-02 19:00:00|1114.3|1113.8|1119.3|1118.8|1120.1|1119.6|1114|1113.5|5206
1604347200000|2020-11-02 20:00:00|1119.2|1118.7|1123.2|1122.7|1123.5|1123|1118.8|1118.3|19915
1604350800000|2020-11-02 21:00:00|1123.4|1122.4|1125|1124|1125.8|1124.8|1122.4|1121.4|906
1604354400000|2020-11-02 22:00:00|1126.4|1125.4|1123.7|1122.7|1126.4|1125.4|1123.7|1122.7|26
1604358000000|2020-11-02 23:00:00|1124.2|1122.2|1126|1124|1127.1|1125.1|1123.3|1121.3|0
1604361600000|2020-11-03 00:00:00|1126.1|1124.1|1128.4|1126.4|1128.6|1126.6|1124.3|1122.3|0
1604365200000|2020-11-03 01:00:00|1128.3|1126.3|1129.4|1128.4|1129.6|1128.6|1126|1125|403
1604368800000|2020-11-03 02:00:00|1128.8|1127.8|1132.4|1131.4|1132.5|1131.5|1128.2|1127.2|220
1604372400000|2020-11-03 03:00:00|1132.2|1131.2|1128.5|1127.5|1132.2|1131.2|1127.7|1126.7|225
1604376000000|2020-11-03 04:00:00|1128.7|1127.7|1126|1125|1128.7|1127.7|1126|1125|366
1604379600000|2020-11-03 05:00:00|1125.9|1124.9|1128.9|1127.9|1130|1129|1125.9|1124.9|642
1604383200000|2020-11-03 06:00:00|1129.2|1128.2|1129.3|1128.3|1130.4|1129.4|1128|1127|908
1604386800000|2020-11-03 07:00:00|1129.4|1128.4|1131.5|1130.5|1132|1131|1128.8|1127.8|969
1604390400000|2020-11-03 08:00:00|1131.3|1130.3|1137.7|1136.7|1138|1137|1130.4|1129.4|3994
1604394000000|2020-11-03 09:00:00|1137.6|1136.6|1140|1139|1140.9|1139.9|1136.2|1135.2|2918
1604397600000|2020-11-03 10:00:00|1140.1|1139.1|1137.4|1136.4|1140.2|1139.2|1137.4|1136.4|2234
1604401200000|2020-11-03 11:00:00|1137.5|1136.5|1140.5|1139.5|1141|1140|1137.4|1136.4|3254
1604404800000|2020-11-03 12:00:00|1140.4|1139.4|1131.8|1130.8|1140.8|1139.8|1130.8|1129.8|3808
1604408400000|2020-11-03 13:00:00|1131.7|1130.7|1127.6|1126.6|1134.1|1133.1|1124.9|1123.9|8415
1604412000000|2020-11-03 14:00:00|1127.5|1126.5|1123.8|1123.3|1128.9|1127.9|1120.3|1119.8|23716
1604415600000|2020-11-03 15:00:00|1123.7|1123.2|1130.3|1129.8|1130.5|1130|1123.3|1122.8|16352
1604419200000|2020-11-03 16:00:00|1130.4|1129.9|1127.6|1127.1|1130.8|1130.3|1126.6|1126.1|11098
1604422800000|2020-11-03 17:00:00|1127.7|1127.2|1127.5|1127|1130.4|1129.9|1126.3|1125.8|7427
1604426400000|2020-11-03 18:00:00|1127.6|1127.1|1123.1|1122.6|1128.2|1127.7|1122.9|1122.4|4972
1604430000000|2020-11-03 19:00:00|1123|1122.5|1124.7|1124.2|1125.7|1125.2|1122.9|1122.4|5079
1604433600000|2020-11-03 20:00:00|1124.8|1124.3|1127.5|1127|1129|1128.5|1123.9|1123.4|9799
1604437200000|2020-11-03 21:00:00|1127.7|1126.7|1126.7|1125.7|1129.3|1128.3|1126|1125|2152
1604440800000|2020-11-03 22:00:00|1125.7|1124.7|1126.8|1125.8|1126.8|1125.8|1125.7|1124.7|12
1604444400000|2020-11-03 23:00:00|1127.4|1125.4|1135.1|1133.1|1138.8|1136.8|1125.9|1123.9|0
1604448000000|2020-11-04 00:00:00|1135|1133|1119.8|1117.8|1139.4|1137.4|1119.2|1117.2|0
1604451600000|2020-11-04 01:00:00|1118.5|1117.5|1129.6|1128.6|1129.7|1128.7|1113.8|1112.8|727
1604455200000|2020-11-04 02:00:00|1127.9|1126.9|1116.3|1115.3|1128.2|1127.2|1109.6|1108.6|2266
1604458800000|2020-11-04 03:00:00|1118.2|1117.2|1120.9|1119.9|1128|1127|1117.1|1116.1|1973
1604462400000|2020-11-04 04:00:00|1121|1120|1123.8|1122.8|1126.4|1125.4|1118.3|1117.3|1202
1604466000000|2020-11-04 05:00:00|1122.3|1121.3|1126.5|1125.5|1127.8|1126.8|1122.3|1121.3|536
1604469600000|2020-11-04 06:00:00|1125.6|1124.6|1125.9|1124.9|1129.9|1128.9|1123.7|1122.7|2536
1604473200000|2020-11-04 07:00:00|1126.4|1125.4|1120|1119|1128.3|1127.3|1113.6|1112.6|4634
1604476800000|2020-11-04 08:00:00|1119.9|1118.9|1127.3|1126.3|1128.8|1127.8|1117.8|1116.8|4509
1604480400000|2020-11-04 09:00:00|1127.1|1126.1|1130.4|1129.4|1132.6|1131.6|1124.7|1123.7|6362
1604484000000|2020-11-04 10:00:00|1130|1129|1133.8|1132.8|1134.5|1133.5|1127.7|1126.7|2782
1604487600000|2020-11-04 11:00:00|1133.5|1132.5|1136.7|1135.7|1137.9|1136.9|1132.6|1131.6|3016
1604491200000|2020-11-04 12:00:00|1136.8|1135.8|1148.4|1147.4|1148.8|1147.8|1136.3|1135.3|7172
1604494800000|2020-11-04 13:00:00|1148.6|1147.6|1146.3|1145.3|1150.6|1149.6|1146.2|1145.2|5060
1604498400000|2020-11-04 14:00:00|1146.5|1145.5|1148.6|1148.1|1148.6|1148.1|1140.8|1140.3|19417
1604502000000|2020-11-04 15:00:00|1148.5|1148|1159.6|1159.1|1159.7|1159.2|1147.8|1147.3|22485
1604505600000|2020-11-04 16:00:00|1159.4|1158.9|1164.5|1164|1165.9|1165.4|1155.7|1155.2|16110
1604509200000|2020-11-04 17:00:00|1164.6|1164.1|1164.9|1164.4|1167.2|1166.7|1163.2|1162.7|10066
1604512800000|2020-11-04 18:00:00|1165.1|1164.6|1164.4|1163.9|1167.4|1166.9|1163.2|1162.7|9758
1604516400000|2020-11-04 19:00:00|1164.5|1164|1164.6|1164.1|1165.3|1164.8|1161.6|1161.1|7544
1604520000000|2020-11-04 20:00:00|1164.7|1164.2|1163.5|1163|1165.3|1164.8|1160.3|1159.8|19907
1604523600000|2020-11-04 21:00:00|1163.4|1162.9|1166.8|1165.8|1168.3|1167.3|1163.4|1162.5|2687
1604527200000|2020-11-04 22:00:00|1168|1167|1168|1167|1168|1167|1168|1167|1
1604530800000|2020-11-04 23:00:00|1167.4|1165.4|1163.6|1161.6|1167.8|1165.8|1161.9|1159.9|0
1604534400000|2020-11-05 00:00:00|1163.8|1161.8|1166.5|1164.5|1167.7|1165.7|1162.6|1160.6|0
1604538000000|2020-11-05 01:00:00|1166.6|1164.6|1158.7|1157.7|1169.3|1168.3|1158.4|1157.4|1234
1604541600000|2020-11-05 02:00:00|1158.8|1157.8|1159|1158|1159.5|1158.5|1154.2|1153.2|351
1604545200000|2020-11-05 03:00:00|1158.9|1157.9|1164.4|1163.4|1165.5|1164.5|1158.8|1157.8|438
1604548800000|2020-11-05 04:00:00|1164.5|1163.5|1164.4|1163.4|1166|1165|1163.2|1162.2|233
1604552400000|2020-11-05 05:00:00|1164.5|1163.5|1167.8|1166.8|1168.7|1167.7|1163|1162|372
1604556000000|2020-11-05 06:00:00|1167.9|1166.9|1166.2|1165.2|1168.6|1167.6|1165.1|1164.1|367
1604559600000|2020-11-05 07:00:00|1166.1|1165.1|1173.3|1172.3|1173.8|1172.8|1165.5|1164.5|2856
1604563200000|2020-11-05 08:00:00|1173.4|1172.4|1180.9|1179.9|1181.9|1180.9|1172.5|1171.5|9731
1604566800000|2020-11-05 09:00:00|1180.8|1179.8|1183.6|1182.6|1184.2|1183.2|1178.2|1177.2|6365
1604570400000|2020-11-05 10:00:00|1183.7|1182.7|1184.2|1183.2|1187.2|1186.2|1182.4|1181.4|4564
1604574000000|2020-11-05 11:00:00|1184.3|1183.3|1180.2|1179.2|1188|1187|1178.7|1177.7|8798
1604577600000|2020-11-05 12:00:00|1180.3|1179.3|1182.5|1181.5|1183|1182|1177.4|1176.4|5806
1604581200000|2020-11-05 13:00:00|1182.4|1181.4|1181.3|1180.3|1183.1|1182.1|1179.3|1178.3|4752
1604584800000|2020-11-05 14:00:00|1181.4|1180.4|1177.9|1177.4|1183.3|1182.4|1175.1|1174.6|28067
1604588400000|2020-11-05 15:00:00|1178|1177.5|1178.6|1178.1|1179.5|1179|1173|1172.5|25299
1604592000000|2020-11-05 16:00:00|1178.7|1178.2|1177.7|1177.2|1180.4|1179.9|1176.3|1175.8|8567
1604595600000|2020-11-05 17:00:00|1177.8|1177.3|1179.6|1179.1|1180.2|1179.7|1174.3|1173.8|8777
1604599200000|2020-11-05 18:00:00|1179.7|1179.2|1182.3|1181.8|1182.3|1181.8|1178.7|1178.2|4759
1604602800000|2020-11-05 19:00:00|1181.7|1181.2|1185.8|1185.3|1187.4|1186.9|1181.7|1181.2|6166
1604606400000|2020-11-05 20:00:00|1185.9|1185.4|1183.8|1183.3|1186|1185.5|1181.5|1181|15176
1604610000000|2020-11-05 21:00:00|1184|1183|1186.8|1185.8|1187.1|1186.1|1183.6|1182.6|1201
1604613600000|2020-11-05 22:00:00|1186.5|1185.5|1185.7|1184.7|1186.5|1185.5|1185.7|1184.7|4
1604617200000|2020-11-05 23:00:00|1186.2|1184.2|1182.6|1180.6|1186.2|1184.2|1177|1175|0
1604620800000|2020-11-06 00:00:00|1182.5|1180.5|1179.1|1177.1|1183.4|1181.4|1178.5|1176.5|0
1604624400000|2020-11-06 01:00:00|1184.4|1183.4|1178.3|1177.3|1184.4|1183.4|1172.7|1171.7|581
1604628000000|2020-11-06 02:00:00|1177.8|1176.8|1174.9|1173.9|1178.8|1177.8|1172.9|1171.9|244
1604631600000|2020-11-06 03:00:00|1175.2|1174.2|1172.2|1171.2|1175.5|1174.5|1172|1171|70
1604635200000|2020-11-06 04:00:00|1172.3|1171.3|1172.5|1171.5|1174.1|1173.1|1171.6|1170.6|191
1604638800000|2020-11-06 05:00:00|1172.2|1171.2|1172.9|1171.9|1174.9|1173.9|1170.8|1169.8|321
1604642400000|2020-11-06 06:00:00|1172.7|1171.7|1175.9|1174.9|1176.6|1175.6|1172|1171|282
1604646000000|2020-11-06 07:00:00|1176.1|1175.1|1177.4|1176.4|1177.8|1176.8|1175.1|1174.1|1010
1604649600000|2020-11-06 08:00:00|1177.7|1176.7|1173.8|1172.8|1181.3|1180.3|1173.3|1172.3|3502
1604653200000|2020-11-06 09:00:00|1173.7|1172.7|1169.1|1168.1|1173.8|1172.8|1167.5|1166.5|4358
1604656800000|2020-11-06 10:00:00|1168.9|1167.9|1175.7|1174.7|1176.7|1175.7|1168.1|1167.1|2892
1604660400000|2020-11-06 11:00:00|1176|1175|1176.2|1175.2|1178.6|1177.6|1175.2|1174.2|2430
1604664000000|2020-11-06 12:00:00|1176.1|1175.1|1174.6|1173.6|1178.9|1177.9|1173|1172|2072
1604667600000|2020-11-06 13:00:00|1174.7|1173.7|1181.1|1180.1|1181.1|1180.1|1173.8|1172.8|3124
1604671200000|2020-11-06 14:00:00|1181|1180|1180.3|1179.8|1186.6|1185.6|1178.5|1178|22671
1604674800000|2020-11-06 15:00:00|1180.4|1179.9|1183.7|1183.2|1186.5|1186|1180.2|1179.7|13147
1604678400000|2020-11-06 16:00:00|1183.8|1183.3|1183.5|1183|1185.6|1185.1|1182.8|1182.3|10045
1604682000000|2020-11-06 17:00:00|1183.6|1183.1|1186.7|1186.2|1187|1186.5|1183.2|1182.7|7069
1604685600000|2020-11-06 18:00:00|1186.6|1186.1|1188.5|1188|1188.6|1188.1|1185.9|1185.4|3882
1604689200000|2020-11-06 19:00:00|1188.6|1188.1|1190.7|1190.2|1191.2|1190.7|1188|1187.5|5598
1604692800000|2020-11-06 20:00:00|1190.6|1190.1|1188.6|1188.1|1192.4|1191.9|1187.6|1187.1|12817
1604876400000|2020-11-08 23:00:00|1192.7|1190.7|1198.4|1197.4|1201.6|1200.6|1192.3|1190.3|118
1604880000000|2020-11-09 00:00:00|1198.8|1197.8|1201.4|1200.4|1201.4|1200.4|1198.6|1197.6|67
1604883600000|2020-11-09 01:00:00|1200.4|1199.4|1196.6|1195.6|1204.7|1203.7|1196.1|1195.1|504
1604887200000|2020-11-09 02:00:00|1197|1196|1198.9|1197.9|1199.4|1198.4|1196.1|1195.1|474
1604890800000|2020-11-09 03:00:00|1198.5|1197.5|1202.7|1201.7|1203|1202|1198|1197|722
1604894400000|2020-11-09 04:00:00|1202.5|1201.5|1203|1202|1203.7|1202.7|1201.9|1200.9|159
1604898000000|2020-11-09 05:00:00|1203.1|1202.1|1201.5|1200.5|1203.7|1202.7|1201.1|1200.1|438
1604901600000|2020-11-09 06:00:00|1201.3|1200.3|1198.5|1197.5|1201.5|1200.5|1196.8|1195.8|579
1604905200000|2020-11-09 07:00:00|1198.6|1197.6|1197.1|1196.1|1200.9|1199.9|1195.3|1194.3|1283
1604908800000|2020-11-09 08:00:00|1196.9|1195.9|1200|1199|1201.1|1200.1|1196.9|1195.9|3263
1604912400000|2020-11-09 09:00:00|1200.2|1199.2|1202.8|1201.8|1203.2|1202.2|1199|1198|2421
1604916000000|2020-11-09 10:00:00|1202.9|1201.9|1204.1|1203.1|1205.4|1204.4|1202.8|1201.8|3851
1604919600000|2020-11-09 11:00:00|1204|1203|1215.7|1214.7|1222.2|1221.2|1201.5|1200.5|8863
1604923200000|2020-11-09 12:00:00|1216|1215|1227|1226|1229.5|1228.5|1213.5|1212.5|16087
1604926800000|2020-11-09 13:00:00|1227.2|1226.2|1225.6|1224.6|1229.1|1228.1|1224.2|1223.2|10484
1604930400000|2020-11-09 14:00:00|1225.7|1224.7|1207|1206.5|1229.8|1228.8|1206.4|1205.9|29955
1604934000000|2020-11-09 15:00:00|1206.8|1206.3|1210.7|1210.2|1215.7|1215.2|1206.8|1206.3|25032
1604937600000|2020-11-09 16:00:00|1210.6|1210.1|1205|1204.5|1211.2|1210.7|1204.2|1203.7|20307
1604941200000|2020-11-09 17:00:00|1205.1|1204.6|1205.8|1205.3|1206.8|1206.3|1203.9|1203.4|10646
1604944800000|2020-11-09 18:00:00|1205.7|1205.2|1202.7|1202.2|1206.3|1205.8|1200.9|1200.4|9426
1604948400000|2020-11-09 19:00:00|1202.6|1202.1|1201.2|1200.7|1202.7|1202.2|1197.3|1196.8|13819
1604952000000|2020-11-09 20:00:00|1201.3|1200.8|1195.9|1195.4|1202.6|1202.1|1195.5|1195|16183
1604955600000|2020-11-09 21:00:00|1196.3|1195.3|1196.6|1195.6|1199.5|1198.5|1195.4|1194.4|2291
1604959200000|2020-11-09 22:00:00|1195.9|1194.9|1196|1195|1196|1195|1195.9|1194.9|2
1604962800000|2020-11-09 23:00:00|1196.4|1194.4|1196.1|1194.1|1200.8|1198.8|1195.6|1193.6|0
1604966400000|2020-11-10 00:00:00|1196|1194|1193.4|1191.4|1197.5|1195.5|1190.4|1188.4|0
1604970000000|2020-11-10 01:00:00|1193.3|1191.3|1194.9|1193.9|1198.9|1197.9|1193|1191.2|528
1604973600000|2020-11-10 02:00:00|1194.8|1193.8|1192.1|1191.1|1198.1|1197.1|1191.9|1190.9|289
1604977200000|2020-11-10 03:00:00|1192.9|1191.9|1189.1|1188.1|1194.5|1193.5|1189|1188|947
1604980800000|2020-11-10 04:00:00|1189.4|1188.4|1189.8|1188.8|1191.1|1190.1|1188.7|1187.7|137
1604984400000|2020-11-10 05:00:00|1190.2|1189.2|1187.5|1186.5|1194.3|1193.3|1186.6|1185.6|1344
1604988000000|2020-11-10 06:00:00|1187.4|1186.4|1187.2|1186.2|1188.6|1187.6|1182.7|1181.7|1429
1604991600000|2020-11-10 07:00:00|1187.5|1186.5|1190.6|1189.6|1194.3|1193.3|1187.5|1186.5|1271
1604995200000|2020-11-10 08:00:00|1190.7|1189.7|1193.4|1192.4|1195.4|1194.4|1190.7|1189.7|4119
1604998800000|2020-11-10 09:00:00|1193.3|1192.3|1194.8|1193.8|1196.7|1195.7|1191.7|1190.7|3121
1605002400000|2020-11-10 10:00:00|1194.7|1193.7|1188.1|1187.1|1195.6|1194.6|1188|1187|3830
1605006000000|2020-11-10 11:00:00|1187.8|1186.8|1192.5|1191.5|1192.5|1191.5|1187.2|1186.2|2872
1605009600000|2020-11-10 12:00:00|1192.7|1191.7|1190.3|1189.3|1193.2|1192.2|1189.4|1188.4|2000
1605013200000|2020-11-10 13:00:00|1190.1|1189.1|1190.3|1189.3|1191.4|1190.4|1187.9|1186.9|2672
1605016800000|2020-11-10 14:00:00|1190.2|1189.2|1183.9|1183.4|1194.2|1193.7|1180.9|1180.4|31693
1605020400000|2020-11-10 15:00:00|1183.8|1183.3|1180.8|1180.3|1186.4|1185.9|1177.4|1176.9|27083
1605024000000|2020-11-10 16:00:00|1180.9|1180.4|1184.9|1184.4|1187.3|1186.8|1180.5|1180|18029
1605027600000|2020-11-10 17:00:00|1184.8|1184.3|1190|1189.5|1190.9|1190.4|1184.7|1184.2|10637
1605031200000|2020-11-10 18:00:00|1190.1|1189.6|1188.2|1187.7|1191.6|1191.1|1185.8|1185.3|7170
1605034800000|2020-11-10 19:00:00|1188.1|1187.6|1187.7|1187.2|1188.8|1188.3|1184.2|1183.7|10312
1605038400000|2020-11-10 20:00:00|1187.5|1187|1183.3|1182.8|1188.4|1187.9|1182.6|1182.1|18866
1605042000000|2020-11-10 21:00:00|1183.5|1182.5|1183|1182|1184.5|1183.5|1183|1182|1290
1605045600000|2020-11-10 22:00:00|||||||||12
1605049200000|2020-11-10 23:00:00|1183.5|1181.5|1181.2|1179.2|1186|1184|1180.3|1178.3|0
1605052800000|2020-11-11 00:00:00|1181.1|1179.1|1180.6|1178.6|1182.2|1180.2|1179|1177|0
1605056400000|2020-11-11 01:00:00|1182.6|1181.6|1188.2|1187.2|1188.6|1187.6|1181.3|1180.3|663
1605060000000|2020-11-11 02:00:00|1188.5|1187.5|1184.1|1183.1|1189.6|1188.6|1183|1182|343
1605063600000|2020-11-11 03:00:00|1184.4|1183.4|1184|1183|1186.5|1185.5|1182.6|1181.6|216
1605067200000|2020-11-11 04:00:00|1183.9|1182.9|1184.5|1183.5|1184.6|1183.6|1182.8|1181.8|242
1605070800000|2020-11-11 05:00:00|1184.6|1183.6|1184.5|1183.5|1188.2|1187.2|1183.6|1182.6|351
1605074400000|2020-11-11 06:00:00|1184.9|1183.9|1185.8|1184.8|1188.5|1187.5|1184.9|1183.9|181
1605078000000|2020-11-11 07:00:00|1186.2|1185.2|1177|1176|1187.5|1186.5|1176.7|1175.7|1367
1605081600000|2020-11-11 08:00:00|1176.9|1175.9|1184.8|1183.8|1185|1184|1176.8|1175.8|2801
1605085200000|2020-11-11 09:00:00|1184.6|1183.6|1183.2|1182.2|1185.6|1184.6|1181.3|1180.3|2236
1605088800000|2020-11-11 10:00:00|1183.4|1182.4|1185.5|1184.5|1185.7|1184.7|1183.4|1182.4|801
1605092400000|2020-11-11 11:00:00|1185.4|1184.4|1185.9|1184.9|1186.8|1185.8|1184.1|1183.1|1420
1605096000000|2020-11-11 12:00:00|1185.8|1184.8|1182.8|1181.8|1185.9|1184.9|1180.1|1179.1|1855
1605099600000|2020-11-11 13:00:00|1182.9|1181.9|1183.5|1182.5|1185.9|1184.9|1182.5|1181.5|2552
1605103200000|2020-11-11 14:00:00|1183.6|1182.6|1183|1182.5|1186|1185.5|1178.8|1178.3|22016
1605106800000|2020-11-11 15:00:00|1183.2|1182.7|1185.8|1185.3|1188.4|1187.9|1183.2|1182.7|15375
1605110400000|2020-11-11 16:00:00|1185.7|1185.2|1187.6|1187.1|1187.7|1187.2|1184.3|1183.8|14588
1605114000000|2020-11-11 17:00:00|1187.4|1186.9|1190|1189.5|1190.7|1190.2|1187|1186.5|4583
1605117600000|2020-11-11 18:00:00|1190.1|1189.6|1189.5|1189|1191.1|1190.6|1188.8|1188.3|4191
1605121200000|2020-11-11 19:00:00|1189.6|1189.1|1187.2|1186.7|1191.8|1191.3|1185.9|1185.4|6878
1605124800000|2020-11-11 20:00:00|1187.3|1186.8|1190.2|1189.7|1190.6|1190.1|1186.3|1185.8|15688
1605128400000|2020-11-11 21:00:00|1190.1|1189.6|1191.4|1190.4|1192.2|1191.2|1190.1|1189.2|990
1605132000000|2020-11-11 22:00:00|1190.3|1189.3|1190|1189|1190.3|1189.3|1190|1189|3
1605135600000|2020-11-11 23:00:00|1190.5|1188.5|1188.2|1186.2|1190.5|1188.5|1187.9|1185.9|0
1605139200000|2020-11-12 00:00:00|1188.1|1186.1|1187.6|1185.6|1189.2|1187.2|1186.8|1184.8|0
1605142800000|2020-11-12 01:00:00|1187.4|1185.4|1191.2|1190.2|1193.5|1192.5|1187.3|1185.3|57
1605146400000|2020-11-12 02:00:00|1190.9|1189.9|1189.9|1188.9|1191.4|1190.4|1186.1|1185.1|89
1605150000000|2020-11-12 03:00:00|1188.7|1187.7|1186.1|1185.1|1188.7|1187.7|1183.7|1182.7|88
1605153600000|2020-11-12 04:00:00|1186.2|1185.2|1184|1183|1186.3|1185.3|1183.5|1182.5|317
1605157200000|2020-11-12 05:00:00|1184.1|1183.1|1186.1|1185.1|1187.7|1186.7|1183.8|1182.8|237
1605160800000|2020-11-12 06:00:00|1186.3|1185.3|1185.3|1184.3|1187|1186|1182|1181|298
1605164400000|2020-11-12 07:00:00|1185.5|1184.5|1183.7|1182.7|1186.3|1185.3|1181.8|1180.8|731
1605168000000|2020-11-12 08:00:00|1183.6|1182.6|1187.5|1186.5|1191.4|1190.4|1183.5|1182.5|3872
1605171600000|2020-11-12 09:00:00|1187.6|1186.6|1194.3|1193.3|1194.5|1193.5|1186.9|1185.9|2710
1605175200000|2020-11-12 10:00:00|1194.4|1193.4|1194.5|1193.5|1197.2|1196.2|1193.6|1192.6|2831
1605178800000|2020-11-12 11:00:00|1194.6|1193.6|1193.8|1192.8|1196.5|1195.5|1193.7|1192.7|1278
1605182400000|2020-11-12 12:00:00|1193.7|1192.7|1189.8|1188.8|1194.6|1193.6|1189.2|1188.2|2317
1605186000000|2020-11-12 13:00:00|1189.7|1188.7|1194.3|1193.3|1195.1|1194.1|1189.2|1188.2|1938
1605189600000|2020-11-12 14:00:00|1194.1|1193.1|1192.4|1191.9|1194.6|1194.1|1190.6|1190.1|17127
1605193200000|2020-11-12 15:00:00|1192.2|1191.7|1195.6|1195.1|1197.1|1196.6|1191.6|1191.1|11564
1605196800000|2020-11-12 16:00:00|1195.5|1195|1193.4|1192.9|1196.1|1195.6|1191.9|1191.4|10401
1605200400000|2020-11-12 17:00:00|1193.3|1192.8|1190|1189.5|1194.2|1193.7|1188.4|1187.9|7056
1605204000000|2020-11-12 18:00:00|1190.1|1189.6|1188.6|1188.1|1190.1|1189.6|1185.5|1185|5721
1605207600000|2020-11-12 19:00:00|1188.7|1188.2|1181.6|1181.1|1189.4|1188.9|1181.6|1181.1|8233
1605211200000|2020-11-12 20:00:00|1181.7|1181.2|1181|1180.5|1182.7|1182.2|1178.5|1178|11896
1605214800000|2020-11-12 21:00:00|1181.3|1180.3|1180.2|1179.2|1182.6|1181.6|1179.8|1178.8|1505
1605218400000|2020-11-12 22:00:00|||||||||1
1605222000000|2020-11-12 23:00:00|1180.7|1178.7|1179.2|1177.2|1181|1179|1178.8|1176.8|0
1605225600000|2020-11-13 00:00:00|1179.4|1177.4|1176.9|1174.9|1180.7|1178.7|1176.8|1174.8|0
1605229200000|2020-11-13 01:00:00|1182|1181|1182.4|1181.4|1186.3|1185.3|1179.8|1178.8|653
1605232800000|2020-11-13 02:00:00|1182.7|1181.7|1189.6|1188.6|1189.9|1188.9|1181.3|1180.3|222
1605236400000|2020-11-13 03:00:00|1188.7|1187.7|1187.4|1186.4|1190.6|1189.6|1187.4|1186.4|147
1605240000000|2020-11-13 04:00:00|1187.7|1186.7|1190.5|1189.5|1190.8|1189.8|1187.1|1186.1|50
1605243600000|2020-11-13 05:00:00|1190.4|1189.4|1188.5|1187.5|1191.2|1190.2|1187.5|1186.5|86
1605247200000|2020-11-13 06:00:00|1188.4|1187.4|1191.1|1190.1|1192.8|1191.8|1187.6|1186.6|240
1605250800000|2020-11-13 07:00:00|1191|1190|1193.6|1192.6|1193.8|1192.8|1188.3|1187.3|821
1605254400000|2020-11-13 08:00:00|1193.5|1192.5|1193.5|1192.5|1196|1195|1192.2|1191.2|2425
1605258000000|2020-11-13 09:00:00|1193.4|1192.4|1198.3|1197.3|1198.3|1197.3|1193.2|1192.2|1817
1605261600000|2020-11-13 10:00:00|1198.2|1197.2|1197.9|1196.9|1199.3|1198.3|1197.2|1196.2|1608
1605265200000|2020-11-13 11:00:00|1198|1197|1197.1|1196.1|1198.3|1197.3|1196|1195|1514
1605268800000|2020-11-13 12:00:00|1197|1196|1196.7|1195.7|1197.1|1196.1|1195|1194|1376
1605272400000|2020-11-13 13:00:00|1196.8|1195.8|1197.6|1196.6|1198.1|1197.1|1196.7|1195.7|1425
1605276000000|2020-11-13 14:00:00|1197.5|1196.5|1197|1196.5|1198.5|1198|1194.5|1194|12965
1605279600000|2020-11-13 15:00:00|1196.9|1196.4|1190.4|1189.9|1197.3|1196.8|1189.4|1188.9|12124
1605283200000|2020-11-13 16:00:00|1190.3|1189.8|1193.2|1192.7|1194.2|1193.7|1190.3|1189.8|8339
1605286800000|2020-11-13 17:00:00|1193.7|1193.2|1195.9|1195.4|1195.9|1195.4|1192.6|1192.1|2901
1605290400000|2020-11-13 18:00:00|1196|1195.5|1197.6|1197.1|1197.6|1197.1|1194.9|1194.4|4704
1605294000000|2020-11-13 19:00:00|1197.5|1197|1196.9|1196.4|1198.5|1198|1195.4|1194.9|4275
1605297600000|2020-11-13 20:00:00|1197|1196.5|1198.1|1197.6|1198.6|1198.1|1195.3|1194.8|10803
1605481200000|2020-11-15 23:00:00|1199.7|1197.7|1202.1|1201.1|1205.1|1204.1|1197.3|1196.3|19
1605484800000|2020-11-16 00:00:00|1203.9|1202.9|1207|1206|1207|1206|1202.9|1201.9|70
1605488400000|2020-11-16 01:00:00|1205.2|1204.2|1200.8|1199.8|1211.3|1210.3|1199.9|1198.9|521
1605492000000|2020-11-16 02:00:00|1201.5|1200.5|1204.8|1203.8|1206.7|1205.7|1201.2|1200.2|305
1605495600000|2020-11-16 03:00:00|1205.3|1204.3|1205.4|1204.4|1206.9|1205.9|1204.3|1203.3|296
1605499200000|2020-11-16 04:00:00|1205.2|1204.2|1207.6|1206.6|1207.7|1206.7|1205|1204|172
1605502800000|2020-11-16 05:00:00|1206.7|1205.7|1208.2|1207.2|1209|1208|1206|1205|147
1605506400000|2020-11-16 06:00:00|1208.5|1207.5|1209.5|1208.5|1210.8|1209.8|1207.7|1206.7|344
1605510000000|2020-11-16 07:00:00|1209.4|1208.4|1209.6|1208.6|1210.2|1209.2|1207.9|1206.9|660
1605513600000|2020-11-16 08:00:00|1209.5|1208.5|1211.8|1210.8|1214|1213|1208.4|1207.4|3936
1605517200000|2020-11-16 09:00:00|1211.7|1210.7|1212.5|1211.5|1213.4|1212.4|1211.4|1210.4|2526
1605520800000|2020-11-16 10:00:00|1212.6|1211.6|1210.9|1209.9|1213.1|1212.1|1209.7|1208.7|2609
1605524400000|2020-11-16 11:00:00|1211|1210|1213|1212|1216.6|1215.6|1210.6|1209.6|3460
1605528000000|2020-11-16 12:00:00|1213.1|1212.1|1212|1211|1215.4|1214.4|1210.1|1209.1|4372
1605531600000|2020-11-16 13:00:00|1211.8|1210.8|1210.2|1209.2|1212.1|1211.1|1209.6|1208.6|1758
1605535200000|2020-11-16 14:00:00|1210.3|1209.3|1211.6|1211.1|1215.5|1215|1209.2|1208.7|12829
1605538800000|2020-11-16 15:00:00|1211.7|1211.2|1216.3|1215.8|1216.3|1215.8|1210.3|1209.8|13345
1605542400000|2020-11-16 16:00:00|1216.4|1215.9|1214.5|1214|1216.9|1216.4|1213.3|1212.8|6906
1605546000000|2020-11-16 17:00:00|1214.6|1214.1|1211|1210.5|1214.8|1214.3|1209.9|1209.4|6223
1605549600000|2020-11-16 18:00:00|1210.9|1210.4|1209.4|1208.9|1212.6|1212.1|1209.1|1208.6|4333
1605553200000|2020-11-16 19:00:00|1209.5|1209|1211.6|1211.1|1212|1211.5|1208.9|1208.4|4242
1605556800000|2020-11-16 20:00:00|1211.5|1211|1213.5|1213|1213.5|1213|1210|1209.5|9137
1605560400000|2020-11-16 21:00:00|1213.7|1212.7|1211.1|1210.1|1214.2|1213.2|1210.7|1209.7|2160
1605564000000|2020-11-16 22:00:00|1211.7|1210.7|1212.3|1211.3|1213.1|1212.1|1211.3|1210.3|40
1605567600000|2020-11-16 23:00:00|1212.7|1210.7|1211.4|1209.4|1213.2|1211.2|1211.1|1209.1|0
1605571200000|2020-11-17 00:00:00|1211.3|1209.3|1209.4|1207.4|1211.4|1209.4|1208.8|1206.8|0
1605574800000|2020-11-17 01:00:00|1209.5|1207.5|1210.4|1209.4|1215.5|1214.5|1209.5|1207.5|701
1605578400000|2020-11-17 02:00:00|1210.5|1209.5|1208.8|1207.8|1212.4|1211.4|1208.6|1207.6|262
1605582000000|2020-11-17 03:00:00|1209.6|1208.6|1211.5|1210.5|1211.7|1210.7|1208.7|1207.7|147
1605585600000|2020-11-17 04:00:00|1211.2|1210.2|1210.5|1209.5|1211.3|1210.3|1209.4|1208.4|116
1605589200000|2020-11-17 05:00:00|1210.3|1209.3|1206.3|1205.3|1210.4|1209.4|1205.8|1204.8|304
1605592800000|2020-11-17 06:00:00|1206|1205|1207.3|1206.3|1207.5|1206.5|1204.6|1203.6|226
1605596400000|2020-11-17 07:00:00|1207.4|1206.4|1206.9|1205.9|1208.8|1207.8|1206.1|1205.1|820
1605600000000|2020-11-17 08:00:00|1207|1206|1208|1207|1210|1209|1206.6|1205.6|1832
1605603600000|2020-11-17 09:00:00|1207.9|1206.9|1207.9|1206.9|1208.6|1207.6|1207.2|1206.2|1310
1605607200000|2020-11-17 10:00:00|1207.8|1206.8|1207.5|1206.5|1208.4|1207.4|1206.2|1205.2|1639
1605610800000|2020-11-17 11:00:00|1207.6|1206.6|1207.1|1206.1|1207.7|1206.7|1205.6|1204.6|1459
1605614400000|2020-11-17 12:00:00|1207|1206|1206.8|1205.8|1207.7|1206.7|1205.6|1204.6|2328
1605618000000|2020-11-17 13:00:00|1206.7|1205.7|1205.4|1204.4|1207.1|1206.1|1204.2|1203.2|2502
1605621600000|2020-11-17 14:00:00|1205.3|1204.3|1205.5|1205|1206.9|1206.4|1204|1203.1|11769
1605625200000|2020-11-17 15:00:00|1205.4|1204.9|1210.7|1210.2|1211|1210.5|1205.3|1204.8|11274
1605628800000|2020-11-17 16:00:00|1210.6|1210.1|1211.3|1210.8|1211.3|1210.8|1208.8|1208.3|8163
1605632400000|2020-11-17 17:00:00|1211.4|1210.9|1212.1|1211.6|1213.4|1212.9|1211.3|1210.8|5415
1605636000000|2020-11-17 18:00:00|1212.3|1211.8|1212.1|1211.6|1213.4|1212.9|1211.5|1211|2572
1605639600000|2020-11-17 19:00:00|1212.2|1211.7|1213.7|1213.2|1214.9|1214.4|1212.2|1211.7|3715
1605643200000|2020-11-17 20:00:00|1213.8|1213.3|1211.7|1211.2|1213.8|1213.3|1210.5|1210|11336
1605646800000|2020-11-17 21:00:00|1212|1211.5|1211.6|1210.6|1212.2|1211.5|1211.3|1210.3|946
1605650400000|2020-11-17 22:00:00|1220.4|1219.4|1212.7|1211.7|1220.4|1219.4|1212.7|1211.7|7
1605654000000|2020-11-17 23:00:00|1213.2|1211.2|1214.9|1212.9|1215.6|1213.6|1212.3|1210.3|0
1605657600000|2020-11-18 00:00:00|1214.8|1212.8|1211.5|1209.5|1215.1|1213.1|1210.3|1208.3|0
1605661200000|2020-11-18 01:00:00|1211.7|1210.7|1209.3|1208.3|1211.7|1210.7|1206.6|1205.6|314
1605664800000|2020-11-18 02:00:00|1209.2|1208.2|1209.8|1208.8|1210.3|1209.3|1208.2|1207.2|237
1605668400000|2020-11-18 03:00:00|1209.7|1208.7|1213.6|1212.6|1214.5|1213.5|1209|1208|230
1605672000000|2020-11-18 04:00:00|1213.8|1212.8|1214.1|1213.1|1215.5|1214.5|1212.1|1211.1|320
1605675600000|2020-11-18 05:00:00|1213.9|1212.9|1212.9|1211.9|1215.4|1214.4|1211.4|1210.4|261
1605679200000|2020-11-18 06:00:00|1212.4|1211.4|1212.1|1211.1|1212.8|1211.8|1210.4|1209.4|381
1605682800000|2020-11-18 07:00:00|1212.3|1211.3|1214.7|1213.7|1215|1214|1211.9|1210.9|1265
1605686400000|2020-11-18 08:00:00|1214.8|1213.8|1214.2|1213.2|1217.3|1216.3|1213.4|1212.4|2392
1605690000000|2020-11-18 09:00:00|1214.1|1213.1|1217.9|1216.9|1217.9|1216.9|1213.7|1212.7|2346
1605693600000|2020-11-18 10:00:00|1218|1217|1218.1|1217.1|1219|1218|1217.1|1216.1|1525
1605697200000|2020-11-18 11:00:00|1217.9|1216.9|1217.2|1216.2|1219.2|1218.2|1216.6|1215.6|1324
1605700800000|2020-11-18 12:00:00|1217.3|1216.3|1219.5|1218.5|1220.6|1219.6|1217|1216|2392
1605704400000|2020-11-18 13:00:00|1219.4|1218.4|1218.6|1217.6|1219.5|1218.5|1217.7|1216.7|3206
1605708000000|2020-11-18 14:00:00|1218.5|1217.5|1211.9|1211.4|1218.8|1217.8|1210.7|1210.2|12620
1605711600000|2020-11-18 15:00:00|1212|1211.5|1213.3|1212.8|1213.7|1213.2|1210.2|1209.7|10293
1605715200000|2020-11-18 16:00:00|1213.4|1212.9|1214.8|1214.3|1215|1214.5|1211.6|1211.1|8294
1605718800000|2020-11-18 17:00:00|1214.7|1214.2|1215|1214.5|1215.8|1215.3|1214.5|1214|2431
1605722400000|2020-11-18 18:00:00|1215.1|1214.6|1212.9|1212.4|1215.9|1215.4|1212.3|1211.8|3144
1605726000000|2020-11-18 19:00:00|1213|1212.5|1212.8|1212.3|1214|1213.5|1210.7|1210.2|4052
1605729600000|2020-11-18 20:00:00|1212.7|1212.2|1207.3|1206.8|1213.2|1212.7|1207.1|1206.6|14177
1605733200000|2020-11-18 21:00:00|1207.6|1206.6|1205.4|1204.4|1208.4|1207.4|1205.1|1204.1|1369
1605736800000|2020-11-18 22:00:00|1206.6|1205.6|1205.9|1204.9|1206.6|1205.6|1205.9|1204.9|5
1605740400000|2020-11-18 23:00:00|1206.4|1204.4|1207.3|1205.3|1209|1207|1206.4|1204.4|0
1605744000000|2020-11-19 00:00:00|1207.2|1205.2|1205.9|1203.9|1208.3|1206.3|1204.5|1202.5|0
1605747600000|2020-11-19 01:00:00|1206|1204|1204.4|1203.4|1207.4|1206.4|1201.9|1200.9|587
1605751200000|2020-11-19 02:00:00|1204.7|1203.7|1201.9|1200.9|1205.5|1204.5|1201.8|1200.8|187
1605754800000|2020-11-19 03:00:00|1202.5|1201.5|1203.4|1202.4|1203.7|1202.7|1200.4|1199.4|133
1605758400000|2020-11-19 04:00:00|1203.2|1202.2|1204.2|1203.2|1204.5|1203.5|1203.2|1202.2|34
1605762000000|2020-11-19 05:00:00|1203.7|1202.7|1205.1|1204.1|1206.1|1205.1|1202.6|1201.6|188
1605765600000|2020-11-19 06:00:00|1205.2|1204.2|1206.8|1205.8|1207.3|1206.3|1204.1|1203.1|178
1605769200000|2020-11-19 07:00:00|1206.9|1205.9|1203.6|1202.6|1208|1207|1203.6|1202.6|1206
1605772800000|2020-11-19 08:00:00|1203.7|1202.7|1196.4|1195.4|1204.7|1203.7|1196.3|1195.3|3806
1605776400000|2020-11-19 09:00:00|1196.3|1195.3|1197.3|1196.3|1200.1|1199.1|1196.1|1195.1|2508
1605780000000|2020-11-19 10:00:00|1197.4|1196.4|1197.7|1196.7|1198.5|1197.5|1195.4|1194.4|1011
1605783600000|2020-11-19 11:00:00|1197.6|1196.6|1201.4|1200.4|1201.6|1200.6|1197.6|1196.6|1294
1605787200000|2020-11-19 12:00:00|1201.7|1200.7|1202.5|1201.5|1203.8|1202.8|1201.7|1200.7|1046
1605790800000|2020-11-19 13:00:00|1202.6|1201.6|1202.6|1201.6|1203.6|1202.6|1200.6|1199.6|1274
1605794400000|2020-11-19 14:00:00|1202.5|1201.5|1206.8|1206.3|1206.9|1206.4|1199.2|1198.7|10262
1605798000000|2020-11-19 15:00:00|1206.9|1206.4|1206.8|1206.3|1209.1|1208.6|1205.9|1205.4|10540
1605801600000|2020-11-19 16:00:00|1206.7|1206.2|1206.4|1205.9|1208.7|1208.2|1205.3|1204.8|8140
1605805200000|2020-11-19 17:00:00|1206.5|1206|1207.1|1206.6|1208.4|1207.9|1206.2|1205.7|6786
1605808800000|2020-11-19 18:00:00|1207.4|1206.9|1208.5|1208|1209.3|1208.8|1207.2|1206.7|5663
1605812400000|2020-11-19 19:00:00|1208.6|1208.1|1208.6|1208.1|1210.8|1210.3|1207.5|1207|6982
1605816000000|2020-11-19 20:00:00|1208.7|1208.2|1208.9|1208.4|1209.5|1209|1206.9|1206.4|20012
1605819600000|2020-11-19 21:00:00|1209.1|1208.1|1206.6|1205.6|1209.6|1208.6|1206.6|1205.6|708
1605826800000|2020-11-19 23:00:00|1207.1|1205.1|1201.9|1199.9|1207.1|1205.1|1200.7|1198.7|0
1605830400000|2020-11-20 00:00:00|1202|1200|1203.5|1201.5|1205.8|1203.8|1202|1200|0
1605834000000|2020-11-20 01:00:00|1198.9|1197.9|1206.1|1205.1|1207.7|1206.7|1198.9|1197.9|282
1605837600000|2020-11-20 02:00:00|1206.2|1205.2|1205.6|1204.6|1206.4|1205.4|1204.1|1203.1|194
1605841200000|2020-11-20 03:00:00|1205.4|1204.4|1206.7|1205.7|1208.4|1207.4|1205.4|1204.4|665
1605844800000|2020-11-20 04:00:00|1206.6|1205.6|1208|1207|1208.8|1207.8|1206.3|1205.3|478
1605848400000|2020-11-20 05:00:00|1208.1|1207.1|1207.5|1206.5|1208.9|1207.9|1206.2|1205.2|575
1605852000000|2020-11-20 06:00:00|1207.4|1206.4|1207.2|1206.2|1208.4|1207.4|1205.9|1204.9|713
1605855600000|2020-11-20 07:00:00|1207.3|1206.3|1206.8|1205.8|1209|1208|1206.5|1205.5|1203
1605859200000|2020-11-20 08:00:00|1206.7|1205.7|1211.8|1210.8|1212.5|1211.5|1206.2|1205.2|2278
1605862800000|2020-11-20 09:00:00|1211.9|1210.9|1212.2|1211.2|1213|1212|1210.3|1209.3|1630
1605866400000|2020-11-20 10:00:00|1212|1211|1213.6|1212.6|1214.6|1213.6|1212|1211|1352
1605870000000|2020-11-20 11:00:00|1213.7|1212.7|1215|1214|1215|1214|1212.7|1211.7|2244
1605873600000|2020-11-20 12:00:00|1214.9|1213.9|1213.3|1212.3|1215.2|1214.2|1212.4|1211.4|2401
1605877200000|2020-11-20 13:00:00|1213.2|1212.2|1212.5|1211.5|1213.7|1212.7|1212.3|1211.3|2536
1605880800000|2020-11-20 14:00:00|1212.4|1211.4|1212.5|1212|1213.8|1213.3|1210.7|1210.2|8536
1605884400000|2020-11-20 15:00:00|1212.6|1212.1|1214.4|1213.9|1215.5|1215|1212.2|1211.7|9290
1605888000000|2020-11-20 16:00:00|1214.3|1213.8|1215.5|1215|1216.2|1215.7|1214|1213.5|7328
1605891600000|2020-11-20 17:00:00|1215.4|1214.9|1216.8|1216.3|1216.9|1216.4|1215.1|1214.6|4483
1605895200000|2020-11-20 18:00:00|1216.7|1216.2|1217.2|1216.7|1217.9|1217.4|1216.1|1215.6|3506
1605898800000|2020-11-20 19:00:00|1217.3|1216.8|1218.5|1218|1219.4|1218.9|1217.2|1216.7|5056
1605902400000|2020-11-20 20:00:00|1218.6|1218.1|1215.7|1215.2|1219|1218.5|1215.6|1215.1|11999
1606086000000|2020-11-22 23:00:00|1212|1210|1214.9|1213.9|1214.9|1213.9|1211.4|1209.4|1
1606089600000|2020-11-23 00:00:00|1215|1214|1222|1221|1222.3|1221.3|1215|1214|69
1606093200000|2020-11-23 01:00:00|1222.2|1221.2|1221.8|1220.8|1226.6|1225.6|1220.7|1219.7|513
1606096800000|2020-11-23 02:00:00|1221.6|1220.6|1222.3|1221.3|1222.3|1221.3|1220.5|1219.5|161
1606100400000|2020-11-23 03:00:00|1222.5|1221.5|1223.8|1222.8|1224.8|1223.8|1221.9|1220.9|142
1606104000000|2020-11-23 04:00:00|1223.6|1222.6|1223|1222|1223.7|1222.7|1222.2|1221.2|138
1606107600000|2020-11-23 05:00:00|1222.9|1221.9|1226.4|1225.4|1226.6|1225.6|1222.5|1221.5|395
1606111200000|2020-11-23 06:00:00|1226.5|1225.5|1225.7|1224.7|1227.1|1226.1|1225.7|1224.7|372
1606114800000|2020-11-23 07:00:00|1225.8|1224.8|1226.5|1225.5|1227.9|1226.9|1225.5|1224.5|2147
1606118400000|2020-11-23 08:00:00|1226.2|1225.2|1230|1229|1230.7|1229.7|1226.1|1225.1|3171
1606122000000|2020-11-23 09:00:00|1230.1|1229.1|1230.6|1229.6|1230.6|1229.6|1228.4|1227.4|1544
1606125600000|2020-11-23 10:00:00|1230.7|1229.7|1231.1|1230.1|1231.2|1230.2|1229.8|1228.8|996
1606129200000|2020-11-23 11:00:00|1231.2|1230.2|1229.7|1228.7|1231.6|1230.6|1229.7|1228.7|794
1606132800000|2020-11-23 12:00:00|1229.6|1228.6|1230.6|1229.6|1232.1|1231.1|1228.7|1227.7|2122
1606136400000|2020-11-23 13:00:00|1230.7|1229.7|1228.4|1227.4|1231.6|1230.6|1226.8|1225.8|4102
1606140000000|2020-11-23 14:00:00|1228.3|1227.3|1222|1221.5|1229.5|1229|1221.8|1221.3|13615
1606143600000|2020-11-23 15:00:00|1222.1|1221.6|1220.1|1219.6|1222.1|1221.6|1216.4|1215.9|13527
1606147200000|2020-11-23 16:00:00|1220|1219.5|1220.2|1219.7|1221.1|1220.6|1216.5|1216|6733
1606150800000|2020-11-23 17:00:00|1220.1|1219.6|1221.5|1221|1221.6|1221.1|1219|1218.5|3617
1606154400000|2020-11-23 18:00:00|1221.4|1220.9|1219.6|1219.1|1221.7|1221.2|1218.8|1218.3|4658
1606158000000|2020-11-23 19:00:00|1219.5|1219|1219.9|1219.4|1219.9|1219.4|1216.6|1216.1|6801
1606161600000|2020-11-23 20:00:00|1220|1219.5|1219.3|1218.8|1222.7|1222.2|1218.2|1217.7|16543
1606165200000|2020-11-23 21:00:00|1219.6|1218.6|1218|1217|1220.4|1219.4|1218|1217|1267
1606168800000|2020-11-23 22:00:00|1218.3|1217.3|1218.9|1217.9|1218.9|1217.9|1217.3|1216.3|9
1606172400000|2020-11-23 23:00:00|1219.4|1217.4|1224.3|1222.3|1226.1|1224.1|1218.6|1216.6|0
1606176000000|2020-11-24 00:00:00|1224.2|1222.2|1224.3|1222.3|1225.3|1223.3|1223.3|1221.3|0
1606179600000|2020-11-24 01:00:00|1224.9|1223.9|1227.1|1226.1|1231.2|1230.2|1224.2|1223.2|691
1606183200000|2020-11-24 02:00:00|1227.6|1226.6|1229.5|1228.5|1230|1229|1226.8|1225.8|112
1606186800000|2020-11-24 03:00:00|1229.4|1228.4|1229.6|1228.6|1230.5|1229.5|1228.4|1227.4|96
1606190400000|2020-11-24 04:00:00|1229.7|1228.7|1228.7|1227.7|1230.1|1229.1|1228.3|1227.3|124
1606194000000|2020-11-24 05:00:00|1229|1228|1227.5|1226.5|1230.1|1229.1|1226.7|1225.7|129
1606197600000|2020-11-24 06:00:00|1227.8|1226.8|1228.5|1227.5|1229.7|1228.7|1227.5|1226.5|295
1606201200000|2020-11-24 07:00:00|1228.8|1227.8|1228.9|1227.9|1230.2|1229.2|1227.9|1226.9|593
1606204800000|2020-11-24 08:00:00|1229|1228|1230|1229|1232.1|1231.1|1229|1228|2350
1606208400000|2020-11-24 09:00:00|1230.1|1229.1|1230.9|1229.9|1231.2|1230.2|1229.5|1228.5|1713
1606212000000|2020-11-24 10:00:00|1230.8|1229.8|1230.3|1229.3|1231.2|1230.2|1229.6|1228.6|683
1606215600000|2020-11-24 11:00:00|1230.4|1229.4|1228.4|1227.4|1231.8|1230.8|1228.4|1227.4|959
1606219200000|2020-11-24 12:00:00|1228.5|1227.5|1229|1228|1229.2|1228.2|1227|1226|1387
1606222800000|2020-11-24 13:00:00|1229.1|1228.1|1228.6|1227.6|1231.4|1230.4|1228.6|1227.6|2537
1606226400000|2020-11-24 14:00:00|1228.7|1227.7|1226.7|1226.2|1230.2|1229.2|1223.2|1222.7|15505
1606230000000|2020-11-24 15:00:00|1226.6|1226.1|1229.2|1228.7|1229.3|1228.8|1224.9|1224.4|13820
1606233600000|2020-11-24 16:00:00|1229.3|1228.8|1231.1|1230.6|1233|1232.5|1229|1228.5|9243
1606237200000|2020-11-24 17:00:00|1231.3|1230.8|1231.7|1231.2|1232|1231.5|1229.8|1229.3|5642
1606240800000|2020-11-24 18:00:00|1231.6|1231.1|1233.8|1233.3|1234.7|1234.2|1231.4|1230.9|3823
1606244400000|2020-11-24 19:00:00|1233.7|1233.2|1234.9|1234.4|1234.9|1234.4|1231.3|1230.8|3977
1606248000000|2020-11-24 20:00:00|1234.7|1234.2|1236.5|1236|1236.7|1236.2|1234|1233.5|11996
1606251600000|2020-11-24 21:00:00|1236.8|1235.8|1238.2|1237.2|1238.2|1237.2|1235.9|1234.9|1237
1606258800000|2020-11-24 23:00:00|1238.7|1236.7|1240.6|1238.6|1241.1|1239.1|1238.1|1236.1|0
1606262400000|2020-11-25 00:00:00|1240.5|1238.5|1242.8|1240.8|1244.7|1242.7|1239.7|1237.7|0
1606266000000|2020-11-25 01:00:00|1236.3|1235.3|1236.9|1235.9|1243.9|1242.9|1236.3|1235.3|1798
1606269600000|2020-11-25 02:00:00|1237.3|1236.3|1236.2|1235.2|1238.4|1237.4|1235|1234|464
1606273200000|2020-11-25 03:00:00|1236|1235|1231.6|1230.6|1238.7|1237.7|1231.4|1230.4|348
1606276800000|2020-11-25 04:00:00|1231.9|1230.9|1230.2|1229.2|1232.4|1231.4|1230.2|1229.2|274
1606280400000|2020-11-25 05:00:00|1230.5|1229.5|1223.3|1222.3|1230.5|1229.5|1222.6|1221.6|555
1606284000000|2020-11-25 06:00:00|1223.6|1222.6|1221.6|1220.6|1226|1225|1221.4|1220.4|270
1606287600000|2020-11-25 07:00:00|1221.7|1220.7|1224.9|1223.9|1225|1224|1221.2|1220.2|1165
1606291200000|2020-11-25 08:00:00|1224.8|1223.8|1221.5|1220.5|1226.3|1225.3|1221.1|1220.1|3357
1606294800000|2020-11-25 09:00:00|1221.6|1220.6|1220.5|1219.5|1222.9|1221.9|1219.4|1218.4|2251
1606298400000|2020-11-25 10:00:00|1220.6|1219.6|1219.9|1218.9|1222|1221|1219.5|1218.5|1211
1606302000000|2020-11-25 11:00:00|1219.8|1218.8|1222.5|1221.5|1222.6|1221.6|1219.1|1218.1|1623
1606305600000|2020-11-25 12:00:00|1222.6|1221.6|1223.6|1222.6|1224.9|1223.9|1222.6|1221.6|1878
1606309200000|2020-11-25 13:00:00|1223.5|1222.5|1224.3|1223.3|1225.1|1224.1|1223|1222|3001
1606312800000|2020-11-25 14:00:00|1224.4|1223.4|1222.9|1222.4|1226.2|1225.7|1222.2|1221.7|18101
1606316400000|2020-11-25 15:00:00|1223|1222.5|1227|1226.5|1229.3|1228.8|1220.5|1220|15509
1606320000000|2020-11-25 16:00:00|1226.9|1226.4|1227|1226.5|1228.4|1227.9|1226.3|1225.8|7503
1606323600000|2020-11-25 17:00:00|1227.1|1226.6|1227.8|1227.3|1227.8|1227.3|1225.4|1224.9|4154
1606327200000|2020-11-25 18:00:00|1227.9|1227.4|1227.5|1227|1228.5|1228|1227|1226.5|4321
1606330800000|2020-11-25 19:00:00|1227.4|1226.9|1226.8|1226.3|1227.8|1227.3|1224.8|1224.3|6898
1606334400000|2020-11-25 20:00:00|1226.7|1226.2|1229.2|1228.7|1230|1229.5|1226.4|1225.9|24160
1606338000000|2020-11-25 21:00:00|1229.5|1228.5|1229.3|1228.3|1230.4|1229.4|1228.4|1227.4|1430
1606341600000|2020-11-25 22:00:00|1230.4|1229.4|1228.8|1227.8|1231.3|1230.3|1228.8|1227.8|10
1606345200000|2020-11-25 23:00:00|1229.3|1227.3|1230|1228|1230.2|1228.2|1229.1|1227.1|0
1606348800000|2020-11-26 00:00:00|1229.9|1227.9|1230.1|1228.1|1231.1|1229.1|1228.1|1226.1|0
1606352400000|2020-11-26 01:00:00|1230.8|1229.8|1229.8|1228.8|1232|1231|1227.1|1226.1|390
1606356000000|2020-11-26 02:00:00|1230.8|1229.8|1230.1|1229.1|1232.6|1231.6|1229.6|1228.6|231
1606359600000|2020-11-26 03:00:00|1230|1229|1228.5|1227.5|1232|1231|1228.3|1227.3|83
1606363200000|2020-11-26 04:00:00|1228.9|1227.9|1229.8|1228.8|1230.4|1229.4|1228.3|1227.3|120
1606366800000|2020-11-26 05:00:00|1230.1|1229.1|1233.9|1232.9|1233.9|1232.9|1229.7|1228.7|247
1606370400000|2020-11-26 06:00:00|1234.1|1233.1|1234.7|1233.7|1234.8|1233.8|1232.9|1231.9|124
1606374000000|2020-11-26 07:00:00|1234.9|1233.9|1234.1|1233.1|1235.3|1234.3|1233.5|1232.5|685
1606377600000|2020-11-26 08:00:00|1234|1233|1233.8|1232.8|1235.9|1234.9|1233.7|1232.7|1423
1606381200000|2020-11-26 09:00:00|1233.7|1232.7|1233.1|1232.1|1234.8|1233.8|1232.1|1231.1|2737
1606384800000|2020-11-26 10:00:00|1233.2|1232.2|1233.9|1232.9|1234.5|1233.5|1233.1|1232.1|434
1606388400000|2020-11-26 11:00:00|1234|1233|1234.2|1233.2|1235.6|1234.6|1233.9|1232.9|911
1606392000000|2020-11-26 12:00:00|1234.1|1233.1|1232.6|1231.6|1234.1|1233.1|1232.5|1231.5|627
1606395600000|2020-11-26 13:00:00|1232.7|1231.7|1232.7|1231.7|1233.8|1232.8|1232.3|1231.3|1195
1606399200000|2020-11-26 14:00:00|1232.8|1231.8|1233.1|1232.6|1234.3|1233.6|1232.5|1231.5|1957
1606402800000|2020-11-26 15:00:00|1233|1232.5|1233.5|1233|1233.8|1233.3|1232.2|1231.7|2104
1606406400000|2020-11-26 16:00:00|1233.6|1233.1|1232.5|1232|1234.5|1234|1231.2|1230.7|2598
1606410000000|2020-11-26 17:00:00|1232.2|1231.7|1233.1|1232.6|1233.7|1233.2|1229.7|1229.2|2148
1606424400000|2020-11-26 21:00:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|0
1606431600000|2020-11-26 23:00:00|1233.9|1231.9|1234.1|1232.1|1235.2|1233.2|1232.6|1230.6|0
1606435200000|2020-11-27 00:00:00|1234.2|1232.2|1234.2|1232.2|1234.5|1232.5|1232.4|1230.4|0
1606438800000|2020-11-27 01:00:00|1236.2|1235.2|1233.2|1232.2|1236.2|1235.2|1231.2|1230.2|235
1606442400000|2020-11-27 02:00:00|1233.1|1232.1|1233.8|1232.8|1233.9|1232.9|1231.4|1230.4|162
1606446000000|2020-11-27 03:00:00|1233.6|1232.6|1234.6|1233.6|1234.8|1233.8|1232.1|1231.1|175
1606449600000|2020-11-27 04:00:00|1234.7|1233.7|1235.4|1234.4|1236.1|1235.1|1234.5|1233.5|69
1606453200000|2020-11-27 05:00:00|1235.3|1234.3|1236.9|1235.9|1236.9|1235.9|1234|1233|254
1606456800000|2020-11-27 06:00:00|1237.1|1236.1|1240.7|1239.7|1240.7|1239.7|1236.3|1235.3|654
1606460400000|2020-11-27 07:00:00|1240.8|1239.8|1237.9|1236.9|1242.5|1241.5|1236.1|1235.1|1654
1606464000000|2020-11-27 08:00:00|1238|1237|1240.3|1239.3|1240.7|1239.7|1237|1236|2054
1606467600000|2020-11-27 09:00:00|1240.4|1239.4|1236.9|1235.9|1240.6|1239.6|1236.7|1235.7|2384
1606471200000|2020-11-27 10:00:00|1237|1236|1238.6|1237.6|1238.9|1237.9|1237|1236|863
1606474800000|2020-11-27 11:00:00|1238.7|1237.7|1239.4|1238.4|1239.9|1238.9|1238.6|1237.6|2075
1606478400000|2020-11-27 12:00:00|1239.3|1238.3|1239|1238|1239.8|1238.8|1238.6|1237.6|1294
1606482000000|2020-11-27 13:00:00|1238.9|1237.9|1239.3|1238.3|1239.8|1238.8|1237.4|1236.4|2037
1606485600000|2020-11-27 14:00:00|1239.4|1238.4|1239.6|1239.1|1241|1240.5|1237.4|1236.9|9117
1606489200000|2020-11-27 15:00:00|1239.7|1239.2|1242.4|1241.9|1243.9|1243.4|1239|1238.5|9726
1606492800000|2020-11-27 16:00:00|1242.5|1242|1237.9|1237.4|1242.6|1242.1|1237.5|1237|14085
1606496400000|2020-11-27 17:00:00|1238|1237.5|1240|1239.5|1240.5|1240|1237.7|1237.2|10041
1606500000000|2020-11-27 18:00:00|1240.2|1239.7|1239.8|1239.3|1240.3|1239.8|1239.1|1238.6|1386
1606503600000|2020-11-27 19:00:00|1240|1238|1240|1238|1240|1238|1240|1238|0
1606690800000|2020-11-29 23:00:00|1247|1246|1237.5|1236.5|1247.4|1246.4|1237.3|1236.3|87
1606694400000|2020-11-30 00:00:00|1240.9|1239.9|1234.7|1233.7|1240.9|1239.9|1234.7|1233.7|16
1606698000000|2020-11-30 01:00:00|1234.9|1233.9|1234.8|1233.8|1236.7|1235.7|1232.8|1231.8|332
1606701600000|2020-11-30 02:00:00|1234.4|1233.4|1229.8|1228.8|1234.4|1233.4|1229.7|1228.7|315
1606705200000|2020-11-30 03:00:00|1229.7|1228.7|1228.8|1227.8|1231.2|1230.2|1228.1|1227.1|229
1606708800000|2020-11-30 04:00:00|1228.1|1227.1|1226.4|1225.4|1228.6|1227.6|1226.4|1225.4|84
1606712400000|2020-11-30 05:00:00|1226.3|1225.3|1220.8|1219.8|1226.3|1225.3|1218.9|1217.9|1058
1606716000000|2020-11-30 06:00:00|1220.7|1219.7|1215.5|1214.5|1221.4|1220.4|1214.7|1213.7|1405
1606719600000|2020-11-30 07:00:00|1215.7|1214.7|1217.4|1216.4|1218.7|1217.7|1215.2|1214.2|2118
1606723200000|2020-11-30 08:00:00|1217.5|1216.5|1218.8|1217.8|1220.3|1219.3|1214.8|1213.8|6109
1606726800000|2020-11-30 09:00:00|1218.7|1217.7|1221.4|1220.4|1221.7|1220.7|1218.3|1217.3|5848
1606730400000|2020-11-30 10:00:00|1221.5|1220.5|1221|1220|1221.6|1220.6|1220|1219|2539
1606734000000|2020-11-30 11:00:00|1220.9|1219.9|1221.4|1220.4|1221.6|1220.6|1218.8|1217.8|2141
1606737600000|2020-11-30 12:00:00|1221.2|1220.2|1222.7|1221.7|1225.1|1224.1|1221.2|1220.2|3003
1606741200000|2020-11-30 13:00:00|1222.6|1221.6|1224|1223|1224.2|1223.2|1222.4|1221.4|2997
1606744800000|2020-11-30 14:00:00|1223.9|1222.9|1219.6|1219.1|1224.6|1223.6|1216.6|1216.1|18819
1606748400000|2020-11-30 15:00:00|1219.8|1219.3|1213.3|1212.8|1220.6|1220.1|1211.7|1211.2|21154
1606752000000|2020-11-30 16:00:00|1213.4|1212.9|1210.8|1210.3|1214.1|1213.6|1208.8|1208.3|21116
1606755600000|2020-11-30 17:00:00|1210.7|1210.2|1212.2|1211.7|1212.8|1212.3|1210.5|1210|8004
1606759200000|2020-11-30 18:00:00|1212.3|1211.8|1214.2|1213.7|1214.8|1214.3|1212|1211.5|6286
1606762800000|2020-11-30 19:00:00|1214.1|1213.6|1215.1|1214.6|1215.1|1214.6|1212.8|1212.3|9932
1606766400000|2020-11-30 20:00:00|1215.2|1214.7|1207.1|1206.6|1215.6|1215.1|1205.5|1205|63985
1606770000000|2020-11-30 21:00:00|1207.3|1206.8|1207.6|1206.6|1210.8|1209.8|1207.2|1206.2|4494
1606777200000|2020-11-30 23:00:00|1208|1206|1211|1209|1211.2|1209.2|1206.7|1204.7|0
1606780800000|2020-12-01 00:00:00|1211.1|1209.1|1213|1211|1213.1|1211.1|1210.6|1208.6|0
1606784400000|2020-12-01 01:00:00|1215|1214|1218.6|1217.6|1221.9|1220.9|1214.4|1213.4|595
1606788000000|2020-12-01 02:00:00|1218|1217|1220.5|1219.5|1220.6|1219.6|1217.3|1216.3|306
1606791600000|2020-12-01 03:00:00|1220.4|1219.4|1224.1|1223.1|1224.8|1223.8|1220.4|1219.4|369
1606795200000|2020-12-01 04:00:00|1224.6|1223.6|1225.4|1224.4|1225.8|1224.8|1224|1223|138
1606798800000|2020-12-01 05:00:00|1225.8|1224.8|1228.3|1227.3|1228.9|1227.9|1225.1|1224.1|368
1606802400000|2020-12-01 06:00:00|1228|1227|1226.3|1225.3|1228.6|1227.6|1226.1|1225.1|960
1606806000000|2020-12-01 07:00:00|1226.7|1225.7|1224.2|1223.2|1227.4|1226.4|1223.1|1222.1|1951
1606809600000|2020-12-01 08:00:00|1224.1|1223.1|1225.7|1224.7|1227|1226|1221.7|1220.7|5297
1606813200000|2020-12-01 09:00:00|1225.9|1224.9|1224.8|1223.8|1226.8|1225.8|1223.5|1222.5|3605
1606816800000|2020-12-01 10:00:00|1224.9|1223.9|1226.5|1225.5|1226.7|1225.7|1224|1223|1155
1606820400000|2020-12-01 11:00:00|1226.6|1225.6|1226.6|1225.6|1226.8|1225.8|1225.5|1224.5|1505
1606824000000|2020-12-01 12:00:00|1226.4|1225.4|1227.3|1226.3|1227.5|1226.5|1226|1225|1783
1606827600000|2020-12-01 13:00:00|1227.4|1226.4|1229.9|1228.9|1230|1229|1227.1|1226.1|2704
1606831200000|2020-12-01 14:00:00|1229.8|1228.8|1227.6|1227.1|1230|1229|1222.9|1222.4|18760
1606834800000|2020-12-01 15:00:00|1227.4|1226.9|1230.7|1230.2|1231.1|1230.6|1226.2|1225.7|16030
1606838400000|2020-12-01 16:00:00|1230.8|1230.3|1230.9|1230.4|1232.6|1232.1|1230.3|1229.8|7896
1606842000000|2020-12-01 17:00:00|1230.8|1230.3|1234.8|1234.3|1234.8|1234.3|1230.7|1230.2|9398
1606845600000|2020-12-01 18:00:00|1234.9|1234.4|1235.9|1235.4|1236|1235.5|1233.5|1233|5637
1606849200000|2020-12-01 19:00:00|1235.8|1235.3|1233.7|1233.2|1235.9|1235.4|1233.1|1232.6|5055
1606852800000|2020-12-01 20:00:00|1233.8|1233.3|1232.5|1232|1233.8|1233.3|1229.9|1229.4|25263
1606856400000|2020-12-01 21:00:00|1232.7|1231.7|1233.8|1232.8|1234.1|1233.1|1232.3|1231.3|1967
1606863600000|2020-12-01 23:00:00|1234.2|1232.2|1233.7|1231.7|1235.5|1233.5|1231.7|1229.7|0
1606867200000|2020-12-02 00:00:00|1233.8|1231.8|1231.7|1229.7|1233.8|1231.8|1231.5|1229.5|0
1606870800000|2020-12-02 01:00:00|1231.6|1229.6|1228.2|1227.2|1235.6|1234.6|1227.7|1226.7|537
1606874400000|2020-12-02 02:00:00|1228.9|1227.9|1230|1229|1231.6|1230.6|1226.6|1225.6|180
1606878000000|2020-12-02 03:00:00|1230.8|1229.8|1231.5|1230.5|1232|1231|1230.8|1229.8|19
1606881600000|2020-12-02 04:00:00|1231.2|1230.2|1232.6|1231.6|1233.9|1232.9|1231.2|1230.2|75
1606885200000|2020-12-02 05:00:00|1232.1|1231.1|1230.8|1229.8|1232.6|1231.6|1230.4|1229.4|154
1606888800000|2020-12-02 06:00:00|1230.9|1229.9|1233.2|1232.2|1234|1233|1230.9|1229.9|67
1606892400000|2020-12-02 07:00:00|1233.8|1232.8|1232.7|1231.7|1236.2|1235.2|1232.7|1231.7|751
1606896000000|2020-12-02 08:00:00|1232.6|1231.6|1231.8|1230.8|1232.9|1231.9|1229.3|1228.3|3463
1606899600000|2020-12-02 09:00:00|1232|1231|1232.5|1231.5|1234.2|1233.2|1231.7|1230.7|1487
1606903200000|2020-12-02 10:00:00|1232.6|1231.6|1233.8|1232.8|1233.8|1232.8|1232.4|1231.4|790
1606906800000|2020-12-02 11:00:00|1234|1233|1232.7|1231.7|1234.4|1233.4|1232|1231|1782
1606910400000|2020-12-02 12:00:00|1232.6|1231.6|1231.1|1230.1|1232.6|1231.6|1229|1228|942
1606914000000|2020-12-02 13:00:00|1231|1230|1230.6|1229.6|1232.7|1231.7|1230.1|1229.1|3170
1606917600000|2020-12-02 14:00:00|1230.5|1229.5|1232.2|1231.7|1232.3|1231.8|1225.4|1224.9|15775
1606921200000|2020-12-02 15:00:00|1232.1|1231.6|1232.4|1231.9|1234.1|1233.6|1231.3|1230.8|8332
1606924800000|2020-12-02 16:00:00|1232.6|1232.1|1234.8|1234.3|1235.4|1234.9|1232.4|1231.9|5781
1606928400000|2020-12-02 17:00:00|1234.7|1234.2|1233.9|1233.4|1235.4|1234.9|1233.6|1233.1|3386
1606932000000|2020-12-02 18:00:00|1234|1233.5|1233.4|1232.9|1235.5|1235|1233.1|1232.6|2734
1606935600000|2020-12-02 19:00:00|1233.5|1233|1235.6|1235.1|1235.6|1235.1|1232.8|1232.3|2379
1606939200000|2020-12-02 20:00:00|1235.7|1235.2|1233.4|1232.9|1236.1|1235.6|1232.6|1232.1|13158
1606942800000|2020-12-02 21:00:00|1233.6|1232.6|1233.7|1232.7|1235.7|1234.7|1233.6|1232.6|1043
1606946400000|2020-12-02 22:00:00|1233.5|1232.5|1234.2|1233.2|1234.2|1233.2|1233.4|1232.4|7
1606950000000|2020-12-02 23:00:00|1234.7|1232.7|1233.7|1231.7|1235.8|1233.8|1233.4|1231.4|0
1606953600000|2020-12-03 00:00:00|1233.6|1231.6|1233.1|1231.1|1233.8|1231.8|1232.7|1230.7|0
1606957200000|2020-12-03 01:00:00|1233.2|1231.2|1237.9|1236.9|1238.1|1237.1|1232.5|1230.7|629
1606960800000|2020-12-03 02:00:00|1237.7|1236.7|1238.2|1237.2|1238.2|1237.2|1235.1|1234.1|62
1606964400000|2020-12-03 03:00:00|1238.7|1237.7|1240.9|1239.9|1244|1243|1237.6|1236.6|218
1606968000000|2020-12-03 04:00:00|1240.5|1239.5|1237.4|1236.4|1241.4|1240.4|1236.5|1235.5|131
1606971600000|2020-12-03 05:00:00|1238.5|1237.5|1239.5|1238.5|1241.1|1240.1|1236.8|1235.8|298
1606975200000|2020-12-03 06:00:00|1239.4|1238.4|1240.9|1239.9|1242.4|1241.4|1239|1238|306
1606978800000|2020-12-03 07:00:00|1240.7|1239.7|1242|1241|1242.8|1241.8|1239.9|1238.9|1257
1606982400000|2020-12-03 08:00:00|1242.1|1241.1|1241.3|1240.3|1243.1|1242.1|1240.2|1239.2|3791
1606986000000|2020-12-03 09:00:00|1241.4|1240.4|1241.4|1240.4|1242.9|1241.9|1239.6|1238.6|2696
1606989600000|2020-12-03 10:00:00|1241.3|1240.3|1241.1|1240.1|1241.7|1240.7|1240.4|1239.4|1314
1606993200000|2020-12-03 11:00:00|1241.2|1240.2|1242.3|1241.3|1243.1|1242.1|1241.2|1240.2|860
1606996800000|2020-12-03 12:00:00|1242.5|1241.5|1244.6|1243.6|1244.6|1243.6|1241.9|1240.9|682
1607000400000|2020-12-03 13:00:00|1244.5|1243.5|1244.3|1243.3|1245.2|1244.2|1243.7|1242.7|1395
1607004000000|2020-12-03 14:00:00|1244.2|1243.2|1250.8|1250.3|1251.1|1250.6|1243.9|1242.9|23772
1607007600000|2020-12-03 15:00:00|1250.7|1250.2|1250.9|1250.4|1253.3|1252.8|1250.6|1250.1|10962
1607011200000|2020-12-03 16:00:00|1251|1250.5|1250.7|1250.2|1251.8|1251.3|1248.5|1248|7011
1607014800000|2020-12-03 17:00:00|1250.8|1250.3|1249.6|1249.1|1251.3|1250.8|1247.6|1247.1|4862
1607018400000|2020-12-03 18:00:00|1249.7|1249.2|1248.2|1247.7|1250|1249.5|1247.9|1247.4|2281
1607022000000|2020-12-03 19:00:00|1248.3|1247.8|1250|1249.5|1250.2|1249.7|1248.2|1247.7|2294
1607025600000|2020-12-03 20:00:00|1249.9|1249.4|1248.2|1247.7|1250.4|1249.9|1244.5|1244|15555
1607029200000|2020-12-03 21:00:00|1248.4|1247.4|1250.6|1249.6|1250.7|1249.7|1248|1247|2033
1607036400000|2020-12-03 23:00:00|1251.1|1249.1|1252|1250|1253.1|1251.1|1250.6|1248.6|0
1607040000000|2020-12-04 00:00:00|1251.9|1249.9|1253|1251|1253.5|1251.5|1251.9|1249.9|0
1607043600000|2020-12-04 01:00:00|1248.3|1247.3|1253.9|1252.9|1255.4|1254.4|1248.3|1247.3|347
1607047200000|2020-12-04 02:00:00|1254.5|1253.5|1255.8|1254.8|1255.8|1254.8|1252.9|1251.9|28
1607050800000|2020-12-04 03:00:00|1256|1255|1256|1255|1257.3|1256.3|1255.4|1254.4|102
1607054400000|2020-12-04 04:00:00|1256.6|1255.6|1259|1258|1260.1|1259.1|1256.6|1255.6|32
1607058000000|2020-12-04 05:00:00|1258.9|1257.9|1260.5|1259.5|1261.4|1260.4|1257.9|1256.9|73
1607061600000|2020-12-04 06:00:00|1260.4|1259.4|1259|1258|1260.8|1259.8|1258.8|1257.8|211
1607065200000|2020-12-04 07:00:00|1258.8|1257.8|1259.3|1258.3|1260.7|1259.7|1258.6|1257.6|935
1607068800000|2020-12-04 08:00:00|1259.4|1258.4|1259.3|1258.3|1261.2|1260.2|1258.6|1257.6|2180
1607072400000|2020-12-04 09:00:00|1259.1|1258.1|1262.5|1261.5|1263.8|1262.8|1259.1|1258.1|2073
1607076000000|2020-12-04 10:00:00|1262.6|1261.6|1262.3|1261.3|1262.6|1261.6|1260.2|1259.2|1387
1607079600000|2020-12-04 11:00:00|1262.2|1261.2|1259.4|1258.4|1262.6|1261.6|1259.1|1258.1|1873
1607083200000|2020-12-04 12:00:00|1259.7|1258.7|1256.8|1255.8|1259.9|1258.9|1256.8|1255.8|4145
1607086800000|2020-12-04 13:00:00|1257|1256|1255.9|1254.9|1258.7|1257.7|1255|1254|4225
1607090400000|2020-12-04 14:00:00|1256|1255|1258.4|1257.9|1259.6|1259.1|1255.7|1254.7|10844
1607094000000|2020-12-04 15:00:00|1258.3|1257.8|1257.2|1256.7|1259.9|1259.4|1254.8|1254.3|15254
1607097600000|2020-12-04 16:00:00|1257.3|1256.8|1259.1|1258.6|1259.6|1259.1|1256.8|1256.3|6449
1607101200000|2020-12-04 17:00:00|1259|1258.5|1259.2|1258.7|1260.6|1260.1|1258.7|1258.2|4955
1607104800000|2020-12-04 18:00:00|1259.4|1258.9|1259.2|1258.7|1259.8|1259.3|1258.5|1258|2421
1607108400000|2020-12-04 19:00:00|1259.1|1258.6|1260.3|1259.8|1260.3|1259.8|1257.5|1257|5649
1607112000000|2020-12-04 20:00:00|1260.2|1259.7|1260.6|1260.1|1261.1|1260.6|1259|1258.5|14902
1607115600000|2020-12-04 21:00:00|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|1260.9|1259.9|128
1607295600000|2020-12-06 23:00:00|1261.1|1260.1|1260.3|1259.3|1261.3|1260.3|1260|1259|46
1607299200000|2020-12-07 00:00:00|1257.2|1256.2|1259.9|1258.9|1260.3|1259.3|1257.2|1256.2|39
1607302800000|2020-12-07 01:00:00|1260.3|1259.3|1251.4|1250.4|1261.4|1260.4|1250.3|1249.3|309
1607306400000|2020-12-07 02:00:00|1251.1|1250.1|1249.7|1248.7|1253|1252|1248.6|1247.6|959
1607310000000|2020-12-07 03:00:00|1249.9|1248.9|1251.2|1250.2|1251.5|1250.5|1246.4|1245.4|355
1607313600000|2020-12-07 04:00:00|1251|1250|1254.2|1253.2|1254.2|1253.2|1251|1250|222
1607317200000|2020-12-07 05:00:00|1254.5|1253.5|1254|1253|1256.6|1255.6|1253.5|1252.5|228
1607320800000|2020-12-07 06:00:00|1253.9|1252.9|1255|1254|1256.5|1255.5|1253.9|1252.9|355
1607324400000|2020-12-07 07:00:00|1255.1|1254.1|1257.3|1256.3|1257.3|1256.3|1253.7|1252.7|537
1607328000000|2020-12-07 08:00:00|1257.1|1256.1|1250.4|1249.4|1257.1|1256.1|1249.7|1248.7|2813
1607331600000|2020-12-07 09:00:00|1250.3|1249.3|1249.8|1248.8|1250.9|1249.9|1247.6|1246.6|3652
1607335200000|2020-12-07 10:00:00|1249.6|1248.6|1250|1249|1251.5|1250.5|1249.3|1248.3|2303
1607338800000|2020-12-07 11:00:00|1249.7|1248.7|1253.2|1252.2|1253.3|1252.3|1249.7|1248.7|1692
1607342400000|2020-12-07 12:00:00|1253.1|1252.1|1255.2|1254.2|1255.5|1254.5|1252.4|1251.4|2351
1607346000000|2020-12-07 13:00:00|1255.3|1254.3|1257.4|1256.4|1257.5|1256.5|1254.6|1253.6|1615
1607349600000|2020-12-07 14:00:00|1257.5|1256.5|1260.7|1260.2|1261.5|1261|1257.5|1256.5|11201
1607353200000|2020-12-07 15:00:00|1260.9|1260.4|1262.3|1261.8|1262.7|1262.2|1260|1259.5|7193
1607356800000|2020-12-07 16:00:00|1262.2|1261.7|1262.4|1261.9|1263.8|1263.3|1262.1|1261.6|6733
1607360400000|2020-12-07 17:00:00|1262.3|1261.8|1261.9|1261.4|1263.3|1262.8|1261.7|1261.2|2960
1607364000000|2020-12-07 18:00:00|1261.8|1261.3|1258.6|1258.1|1262|1261.5|1257.8|1257.3|6373
1607367600000|2020-12-07 19:00:00|1258.5|1258|1257.3|1256.8|1259.4|1258.9|1257.3|1256.8|3995
1607371200000|2020-12-07 20:00:00|1257.5|1257|1259.6|1259.1|1259.7|1259.2|1255|1254.5|14492
1607374800000|2020-12-07 21:00:00|1259.9|1258.9|1260.3|1259.3|1260.4|1259.4|1259.2|1258.2|1294
1607378400000|2020-12-07 22:00:00|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|1260.2|1259.2|2
1607382000000|2020-12-07 23:00:00|1260.5|1258.5|1260.5|1258.5|1261.3|1259.3|1260.3|1258.3|0
1607385600000|2020-12-08 00:00:00|1260.4|1258.4|1260.6|1258.6|1260.7|1258.7|1258.8|1256.8|0
1607389200000|2020-12-08 01:00:00|1259.6|1258.1|1254.9|1253.9|1259.6|1258.4|1253.7|1252.7|264
1607392800000|2020-12-08 02:00:00|1255|1254|1253.6|1252.6|1256|1255|1252.5|1251.5|460
1607396400000|2020-12-08 03:00:00|1254.5|1253.5|1255.7|1254.7|1255.7|1254.7|1253.9|1252.9|121
1607400000000|2020-12-08 04:00:00|1256.2|1255.2|1258.7|1257.7|1259.1|1258.1|1256.2|1255.2|58
1607403600000|2020-12-08 05:00:00|1258.3|1257.3|1257.5|1256.5|1259.6|1258.6|1257.5|1256.5|96
1607407200000|2020-12-08 06:00:00|1256.7|1255.7|1256.1|1255.1|1257.7|1256.7|1255.4|1254.4|183
1607410800000|2020-12-08 07:00:00|1256.2|1255.2|1256.3|1255.3|1256.9|1255.9|1253.6|1252.6|788
1607414400000|2020-12-08 08:00:00|1256.2|1255.2|1259.1|1258.1|1259.3|1258.3|1255.2|1254.2|2428
1607418000000|2020-12-08 09:00:00|1259.2|1258.2|1259.3|1258.3|1260.6|1259.6|1258.2|1257.2|1549
1607421600000|2020-12-08 10:00:00|1259.6|1258.6|1258.9|1257.9|1259.6|1258.6|1257.6|1256.6|1334
1607425200000|2020-12-08 11:00:00|1258.8|1257.8|1253.7|1252.7|1258.8|1257.8|1253.4|1252.4|3169
1607428800000|2020-12-08 12:00:00|1253.8|1252.8|1257|1256|1257.3|1256.3|1253.8|1252.8|2150
1607432400000|2020-12-08 13:00:00|1256.9|1255.9|1257.6|1256.6|1259.3|1258.3|1256.8|1255.8|1650
1607436000000|2020-12-08 14:00:00|1257.9|1256.9|1258.8|1258.3|1260|1259.5|1257.4|1256.8|7849
1607439600000|2020-12-08 15:00:00|1258.9|1258.4|1258.8|1258.3|1259.5|1259|1254.6|1254.1|7425
1607443200000|2020-12-08 16:00:00|1258.6|1258.1|1259.3|1258.8|1260.2|1259.7|1257.9|1257.4|7602
1607446800000|2020-12-08 17:00:00|1259.4|1258.9|1257.2|1256.7|1260|1259.5|1256.7|1256.2|6781
1607450400000|2020-12-08 18:00:00|1257.3|1256.8|1259.3|1258.8|1259.3|1258.8|1257|1256.5|3454
1607454000000|2020-12-08 19:00:00|1259.4|1258.9|1259.4|1258.9|1260.3|1259.8|1258.5|1258|5139
1607457600000|2020-12-08 20:00:00|1259.3|1258.8|1260.7|1260.2|1260.7|1260.2|1258.4|1257.9|7909
1607461200000|2020-12-08 21:00:00|1260.8|1259.8|1261.1|1260.1|1261.1|1260.1|1259.9|1258.9|788
1607468400000|2020-12-08 23:00:00|1261.6|1259.6|1262.2|1260.2|1264.9|1262.9|1261.6|1259.6|0
1607472000000|2020-12-09 00:00:00|1262.1|1260.1|1264.1|1262.1|1265|1263|1261.9|1259.9|0
1607475600000|2020-12-09 01:00:00|1264.2|1262.2|1266|1265|1267.4|1266.4|1262.5|1260.5|356
1607479200000|2020-12-09 02:00:00|1265.8|1264.8|1268.7|1267.7|1269.9|1268.9|1265.8|1264.8|544
1607482800000|2020-12-09 03:00:00|1268.9|1267.9|1269.6|1268.6|1270|1269|1267.9|1266.9|263
1607486400000|2020-12-09 04:00:00|1269.7|1268.7|1270.9|1269.9|1271.5|1270.5|1269.6|1268.6|380
1607490000000|2020-12-09 05:00:00|1270.8|1269.8|1268.5|1267.5|1271|1270|1266.8|1265.8|345
1607493600000|2020-12-09 06:00:00|1267.9|1266.9|1266.8|1265.8|1270.3|1269.3|1266.4|1265.4|378
1607497200000|2020-12-09 07:00:00|1266.6|1265.6|1266.8|1265.8|1267.4|1266.4|1265.3|1264.3|1503
1607500800000|2020-12-09 08:00:00|1266.7|1265.7|1268.7|1267.7|1269.3|1268.3|1266.3|1265.3|3697
1607504400000|2020-12-09 09:00:00|1268.6|1267.6|1267.3|1266.3|1268.6|1267.6|1266.5|1265.5|1201
1607508000000|2020-12-09 10:00:00|1267.2|1266.2|1266.5|1265.5|1267.2|1266.2|1265.8|1264.8|2394
1607511600000|2020-12-09 11:00:00|1266.3|1265.3|1265.3|1264.3|1266.6|1265.6|1265.1|1264.1|947
1607515200000|2020-12-09 12:00:00|1265.2|1264.2|1264.8|1263.8|1265.6|1264.6|1263.6|1262.6|1015
1607518800000|2020-12-09 13:00:00|1264.9|1263.9|1266|1265|1266.2|1265.2|1264.1|1263.1|1466
1607522400000|2020-12-09 14:00:00|1265.9|1264.9|1260.8|1260.3|1265.9|1264.9|1259.3|1258.8|18481
1607526000000|2020-12-09 15:00:00|1260.7|1260.2|1258.1|1257.6|1260.9|1260.4|1257.1|1256.6|11000
1607529600000|2020-12-09 16:00:00|1258|1257.5|1256.1|1255.6|1258|1257.5|1253.1|1252.6|12178
1607533200000|2020-12-09 17:00:00|1256|1255.5|1251.1|1250.6|1256.3|1255.8|1249.5|1249|8794
1607536800000|2020-12-09 18:00:00|1251|1250.5|1244|1243.5|1251.7|1251.2|1244|1243.5|19047
1607540400000|2020-12-09 19:00:00|1244.1|1243.6|1247.1|1246.6|1248.1|1247.6|1244.1|1243.6|14482
1607544000000|2020-12-09 20:00:00|1247|1246.5|1249.5|1249|1250.9|1250.4|1245.8|1245.3|27668
1607547600000|2020-12-09 21:00:00|1249.7|1248.7|1248.4|1247.4|1250.6|1249.6|1248.3|1247.3|1453
1607551200000|2020-12-09 22:00:00|||||||||316
1607554800000|2020-12-09 23:00:00|1248.9|1246.9|1250.5|1248.5|1251.3|1249.3|1248.7|1246.7|0
1607558400000|2020-12-10 00:00:00|1250.6|1248.6|1250.6|1248.6|1251.4|1249.4|1249.9|1247.9|0
1607562000000|2020-12-10 01:00:00|1251.5|1250.5|1252.6|1251.6|1254.3|1253.3|1249.6|1248.6|302
1607565600000|2020-12-10 02:00:00|1253|1252|1255.2|1254.2|1256.2|1255.2|1253|1252|166
1607569200000|2020-12-10 03:00:00|1255.4|1254.4|1253.6|1252.6|1255.8|1254.8|1253.2|1252.2|164
1607572800000|2020-12-10 04:00:00|1254.5|1253.5|1255.5|1254.5|1255.8|1254.8|1254.2|1253.2|56
1607576400000|2020-12-10 05:00:00|1255.4|1254.4|1252.6|1251.6|1255.5|1254.5|1252.6|1251.6|96
1607580000000|2020-12-10 06:00:00|1252|1251|1251.2|1250.2|1252.7|1251.7|1251.1|1250.1|295
1607583600000|2020-12-10 07:00:00|1251|1250|1254.1|1253.1|1254.2|1253.2|1250.4|1249.4|1192
1607587200000|2020-12-10 08:00:00|1254.2|1253.2|1254.6|1253.6|1255.7|1254.7|1253|1252|2755
1607590800000|2020-12-10 09:00:00|1254.7|1253.7|1255.7|1254.7|1257.5|1256.5|1254.1|1253.1|3176
1607594400000|2020-12-10 10:00:00|1255.9|1254.9|1256.3|1255.3|1257|1256|1255.7|1254.7|1117
1607598000000|2020-12-10 11:00:00|1255.1|1254.1|1256.1|1255.1|1256.2|1255.2|1254.9|1253.9|1397
1607601600000|2020-12-10 12:00:00|1256|1255|1255.4|1254.4|1256.3|1255.3|1253.3|1252.3|1601
1607605200000|2020-12-10 13:00:00|1255.3|1254.3|1251|1250|1257.1|1256.1|1250.6|1249.6|5868
1607608800000|2020-12-10 14:00:00|1251.1|1250.1|1259.6|1259.1|1260.2|1259.7|1247.5|1246.9|26736
1607612400000|2020-12-10 15:00:00|1259.7|1259.2|1262.9|1262.4|1263.4|1262.9|1258.7|1258.2|30447
1607616000000|2020-12-10 16:00:00|1262.8|1262.3|1260.7|1260.2|1264.4|1263.9|1259.8|1259.3|12519
1607619600000|2020-12-10 17:00:00|1260.6|1260.1|1261.5|1261|1263.6|1263.1|1260.5|1260|9915
1607623200000|2020-12-10 18:00:00|1261.4|1260.9|1264.6|1264.1|1264.7|1264.2|1261|1260.5|15150
1607626800000|2020-12-10 19:00:00|1264.8|1264.3|1263.1|1262.6|1264.9|1264.4|1262.1|1261.6|10687
1607630400000|2020-12-10 20:00:00|1263|1262.5|1266.5|1266|1267.6|1267.1|1262.9|1262.4|24465
1607634000000|2020-12-10 21:00:00|1266.6|1265.6|1267.2|1266.2|1267.2|1266.2|1265.5|1264.5|4125
1607637600000|2020-12-10 22:00:00|||||||||70
1607641200000|2020-12-10 23:00:00|1267.9|1265.9|1268.2|1266.2|1269|1267|1266.2|1264.2|0
1607644800000|2020-12-11 00:00:00|1268.1|1266.1|1267.7|1265.7|1269.2|1267.2|1266.9|1264.9|0
1607648400000|2020-12-11 01:00:00|1263.6|1262.6|1269.7|1268.7|1271.4|1270.4|1263.6|1262.6|389
1607652000000|2020-12-11 02:00:00|1269.8|1268.8|1261.9|1260.9|1269.8|1268.8|1261.4|1260.4|256
1607655600000|2020-12-11 03:00:00|1261.7|1260.7|1263.4|1262.4|1263.4|1262.4|1259.9|1258.9|194
1607659200000|2020-12-11 04:00:00|1263.3|1262.3|1263.6|1262.6|1263.7|1262.7|1262.8|1261.8|309
1607662800000|2020-12-11 05:00:00|1263.5|1262.5|1264.9|1263.9|1266.7|1265.7|1263.5|1262.5|273
1607666400000|2020-12-11 06:00:00|1264.7|1263.7|1265.7|1264.7|1266.1|1265.1|1262.6|1261.6|200
1607670000000|2020-12-11 07:00:00|1265.5|1264.5|1263.8|1262.8|1267.4|1266.4|1263.6|1262.6|486
1607673600000|2020-12-11 08:00:00|1263.7|1262.7|1258.3|1257.3|1265.6|1264.6|1256.1|1255.1|8321
1607677200000|2020-12-11 09:00:00|1258.2|1257.2|1257.9|1256.9|1260.3|1259.3|1257.5|1256.5|2641
1607680800000|2020-12-11 10:00:00|1257.8|1256.8|1253.5|1252.5|1259.3|1258.3|1253.2|1252.2|16205
1607684400000|2020-12-11 11:00:00|1253.6|1252.6|1254.9|1253.9|1255.1|1254.1|1251.8|1250.8|7321
1607688000000|2020-12-11 12:00:00|1254.8|1253.8|1255.5|1254.5|1256.1|1255.1|1254.3|1253.3|1650
1607691600000|2020-12-11 13:00:00|1255.4|1254.4|1257.1|1256.1|1257.3|1256.3|1254.8|1253.8|8300
1607695200000|2020-12-11 14:00:00|1257|1256|1258.1|1257.6|1260.1|1259.6|1255|1254.5|24628
1607698800000|2020-12-11 15:00:00|1257.9|1257.4|1258.9|1258.4|1261.9|1261.4|1257.7|1257.2|60738
1607702400000|2020-12-11 16:00:00|1259|1258.5|1259.6|1259.1|1260.6|1260.1|1258.2|1257.7|45212
1607706000000|2020-12-11 17:00:00|1259.7|1259.2|1258.3|1257.8|1260.2|1259.7|1255.6|1255.1|14330
1607709600000|2020-12-11 18:00:00|1258.2|1257.7|1259.8|1259.3|1260|1259.5|1257.1|1256.6|23564
1607713200000|2020-12-11 19:00:00|1259.9|1259.4|1260.9|1260.4|1261|1260.5|1258.7|1258.2|21002
1607716800000|2020-12-11 20:00:00|1261|1260.5|1257.9|1257.4|1261.2|1260.7|1256.6|1256.1|25264
1607900400000|2020-12-13 23:00:00|1262.4|1261.4|1265.2|1264.2|1265.3|1264.3|1262.4|1261.4|6
1607904000000|2020-12-14 00:00:00|1264.1|1263.1|1262.8|1261.8|1265.4|1264.4|1262.8|1261.8|119
1607907600000|2020-12-14 01:00:00|1263.2|1262.2|1260.4|1259.4|1265.4|1264.4|1260.4|1259.4|294
1607911200000|2020-12-14 02:00:00|1261.2|1260.2|1260.8|1259.8|1262.1|1261.1|1260.4|1259.4|49
1607914800000|2020-12-14 03:00:00|1261.1|1260.1|1261.3|1260.3|1262|1261|1260.4|1259.4|6180
1607918400000|2020-12-14 04:00:00|1261.7|1260.7|1261.7|1260.7|1262.7|1261.7|1261.2|1260.2|183
1607922000000|2020-12-14 05:00:00|1261.8|1260.8|1257.9|1256.9|1261.8|1260.8|1257.1|1256.1|3901
1607925600000|2020-12-14 06:00:00|1257.5|1256.5|1258.4|1257.4|1259.5|1258.5|1257.2|1256.2|601
1607929200000|2020-12-14 07:00:00|1258.5|1257.5|1261|1260|1261.8|1260.8|1258.3|1257.3|5599
1607932800000|2020-12-14 08:00:00|1260.9|1259.9|1258.8|1257.8|1261.2|1260.2|1257.6|1256.6|5071
1607936400000|2020-12-14 09:00:00|1258.5|1257.5|1259.4|1258.4|1259.7|1258.7|1257.9|1256.9|3180
1607940000000|2020-12-14 10:00:00|1259.3|1258.3|1260.7|1259.7|1261|1260|1259.3|1258.3|9659
1607943600000|2020-12-14 11:00:00|1260.6|1259.6|1262|1261|1262|1261|1260.4|1259.4|16445
1607947200000|2020-12-14 12:00:00|1262.1|1261.1|1262.5|1261.5|1262.7|1261.7|1261.1|1260.1|12691
1607950800000|2020-12-14 13:00:00|1262.6|1261.6|1262.7|1261.7|1262.7|1261.7|1260.2|1259.2|9698
1607954400000|2020-12-14 14:00:00|1262.6|1261.6|1257.8|1257.3|1262.7|1261.7|1256.5|1256|100660
1607958000000|2020-12-14 15:00:00|1257.7|1257.2|1254.8|1254.3|1258.1|1257.6|1254.7|1254.2|49197
1607961600000|2020-12-14 16:00:00|1254.7|1254.2|1256.4|1255.9|1256.4|1255.9|1253.5|1253|50296
1607965200000|2020-12-14 17:00:00|1256.5|1256|1254.2|1253.7|1256.9|1256.4|1253.5|1253|30364
1607968800000|2020-12-14 18:00:00|1254.3|1253.8|1255.4|1254.9|1255.7|1255.2|1253|1252.5|38807
1607972400000|2020-12-14 19:00:00|1255.5|1255|1255.5|1255|1256.1|1255.6|1254.7|1254.2|29993
1607976000000|2020-12-14 20:00:00|1255.6|1255.1|1250.7|1250.2|1255.9|1255.4|1250.4|1249.9|28744
1607979600000|2020-12-14 21:00:00|1250.8|1249.8|1249.5|1248.5|1252.4|1251.4|1249.5|1248.5|3486
1607986800000|2020-12-14 23:00:00|1250|1248|1251.1|1249.1|1252|1250|1249.5|1247.5|0
1607990400000|2020-12-15 00:00:00|1251.2|1249.2|1251.9|1249.9|1252.2|1250.2|1250.4|1248.4|0
1607994000000|2020-12-15 01:00:00|1251.2|1250.2|1248.3|1247.3|1253.5|1252.5|1245.8|1244.8|260
1607997600000|2020-12-15 02:00:00|1248|1247|1248.8|1247.8|1250.6|1249.6|1246.4|1245.4|1781
1608001200000|2020-12-15 03:00:00|1248.4|1247.4|1245.7|1244.7|1249.3|1248.3|1245.2|1244.2|1090
1608004800000|2020-12-15 04:00:00|1245.9|1244.9|1243.8|1242.8|1246.1|1245.1|1243.6|1242.6|328
1608008400000|2020-12-15 05:00:00|1243.3|1242.3|1249|1248|1249|1248|1242.8|1241.8|2322
1608012000000|2020-12-15 06:00:00|1248.8|1247.8|1251.1|1250.1|1251.5|1250.5|1248.6|1247.6|1803
1608015600000|2020-12-15 07:00:00|1251|1250|1250.8|1249.8|1252.9|1251.9|1250.2|1249.2|2940
1608019200000|2020-12-15 08:00:00|1250.6|1249.6|1253.9|1252.9|1254.4|1253.4|1249.9|1248.9|9397
1608022800000|2020-12-15 09:00:00|1253.8|1252.8|1255.5|1254.5|1255.8|1254.8|1253.8|1252.8|9177
1608026400000|2020-12-15 10:00:00|1256|1255|1256|1255|1256.3|1255.3|1255.1|1254.1|12519
1608030000000|2020-12-15 11:00:00|1256.1|1255.1|1253.9|1252.9|1256.4|1255.4|1253.8|1252.8|9562
1608033600000|2020-12-15 12:00:00|1254|1253|1254.1|1253.1|1255.7|1254.7|1253.7|1252.7|10370
1608037200000|2020-12-15 13:00:00|1254.2|1253.2|1257.2|1256.2|1257.4|1256.4|1254.2|1253.2|22111
1608040800000|2020-12-15 14:00:00|1257.3|1256.3|1256.2|1255.7|1257.4|1256.4|1252.8|1252.3|24892
1608044400000|2020-12-15 15:00:00|1256.4|1255.9|1256.6|1256.1|1258|1257.5|1255.1|1254.6|34814
1608048000000|2020-12-15 16:00:00|1256.8|1256.3|1256.1|1255.6|1258.4|1257.9|1254.5|1254|23667
1608051600000|2020-12-15 17:00:00|1256|1255.5|1260.1|1259.6|1260.1|1259.6|1255.9|1255.4|9240
1608055200000|2020-12-15 18:00:00|1260.2|1259.7|1261.3|1260.8|1261.9|1261.4|1259.9|1259.4|16966
1608058800000|2020-12-15 19:00:00|1261.1|1260.6|1262.6|1262.1|1262.8|1262.3|1260.6|1260.1|15115
1608062400000|2020-12-15 20:00:00|1262.7|1262.2|1265|1264.5|1265.3|1264.8|1262.5|1262|30990
1608066000000|2020-12-15 21:00:00|1265.3|1264.3|1264.3|1263.3|1265.5|1264.5|1263.4|1262.4|2879
1608073200000|2020-12-15 23:00:00|1264.8|1262.8|1263.9|1261.9|1265|1263|1263.2|1261.2|0
1608076800000|2020-12-16 00:00:00|1263.8|1261.8|1262.7|1260.7|1264.2|1262.2|1261.8|1259.8|0
1608080400000|2020-12-16 01:00:00|1262.6|1260.6|1261.5|1260.5|1263.9|1262.9|1261|1260|962
1608084000000|2020-12-16 02:00:00|1262.4|1261.4|1265.3|1264.3|1265.5|1264.5|1262.4|1261.4|175
1608087600000|2020-12-16 03:00:00|1266|1265|1264.8|1263.8|1266.7|1265.7|1264.8|1263.8|577
1608091200000|2020-12-16 04:00:00|1264.9|1263.9|1266.6|1265.6|1266.9|1265.9|1264|1263|365
1608094800000|2020-12-16 05:00:00|1266.5|1265.5|1266.3|1265.3|1267.2|1266.2|1265.9|1264.9|479
1608098400000|2020-12-16 06:00:00|1266.8|1265.8|1266.8|1265.8|1267|1266|1266.1|1265.1|1139
1608102000000|2020-12-16 07:00:00|1266.7|1265.7|1266.8|1265.8|1268.1|1267.1|1265.3|1264.3|3033
1608105600000|2020-12-16 08:00:00|1266.7|1265.7|1271.4|1270.4|1272.2|1271.2|1266.7|1265.7|9451
1608109200000|2020-12-16 09:00:00|1271.2|1270.2|1271.2|1270.2|1271.6|1270.6|1270.2|1269.2|2285
1608112800000|2020-12-16 10:00:00|1270.8|1269.8|1271.6|1270.6|1271.6|1270.6|1270.4|1269.4|4811
1608116400000|2020-12-16 11:00:00|1271.5|1270.5|1269.1|1268.1|1271.7|1270.7|1269|1268|2770
1608120000000|2020-12-16 12:00:00|1268.9|1267.9|1266.6|1265.6|1268.9|1267.9|1266|1265|9752
1608123600000|2020-12-16 13:00:00|1266.5|1265.5|1265|1264|1266.5|1265.5|1264|1263|4851
1608127200000|2020-12-16 14:00:00|1265.1|1264.1|1265.3|1264.8|1266.8|1266.3|1262.9|1262.4|13938
1608130800000|2020-12-16 15:00:00|1265.5|1265|1265.9|1265.4|1267.1|1266.6|1261.8|1261.3|18714
1608134400000|2020-12-16 16:00:00|1266.3|1265.8|1267.4|1266.9|1267.8|1267.3|1264.5|1264|16186
1608138000000|2020-12-16 17:00:00|1267.6|1267.1|1267.8|1267.3|1268|1267.5|1266.5|1266|5661
1608141600000|2020-12-16 18:00:00|1268.1|1267.6|1266.9|1266.4|1268.1|1267.6|1266.3|1265.8|7298
1608145200000|2020-12-16 19:00:00|1267.4|1266.9|1268|1267.5|1268.6|1268.1|1262.7|1262.2|7836
1608148800000|2020-12-16 20:00:00|1268.1|1267.6|1267.1|1266.6|1269.5|1269|1266.6|1266.1|13594
1608152400000|2020-12-16 21:00:00|1266.8|1265.8|1267|1266|1267.2|1266.2|1265|1264|748
1608159600000|2020-12-16 23:00:00|1267.6|1265.6|1268.2|1266.2|1268.7|1266.7|1267.4|1265.4|0
1608163200000|2020-12-17 00:00:00|1268.1|1266.1|1268.2|1266.2|1268.4|1266.4|1267|1265|0
1608166800000|2020-12-17 01:00:00|1268.1|1266.1|1264.5|1263.5|1268.5|1267.4|1264.5|1263.5|225
1608170400000|2020-12-17 02:00:00|1264|1263|1265|1264|1265|1264|1264|1263|7
1608174000000|2020-12-17 03:00:00|1268|1267|1269.6|1268.6|1270.3|1269.3|1268|1267|48
1608177600000|2020-12-17 04:00:00|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|1269.5|1268.5|76
1608181200000|2020-12-17 05:00:00|1270.6|1269.6|1273.4|1272.4|1274|1273|1270.6|1269.6|236
1608184800000|2020-12-17 06:00:00|||||||||535
1608188400000|2020-12-17 07:00:00|1273.8|1272.8|1276.1|1275.1|1276.8|1275.8|1273.8|1272.8|960
1608192000000|2020-12-17 08:00:00|1276.7|1275.7|1276.2|1275.2|1277.8|1276.8|1276.2|1275.2|2276
1608195600000|2020-12-17 09:00:00|1277|1276|1275.4|1274.4|1277.3|1276.3|1275.1|1274.1|924
1608199200000|2020-12-17 10:00:00|1275.5|1274.5|1274.1|1273.1|1275.7|1274.7|1273.9|1272.9|2744
1608202800000|2020-12-17 11:00:00|1274|1273|1273.7|1272.7|1274.7|1273.7|1273.3|1272.3|1787
1608206400000|2020-12-17 12:00:00|1273.9|1272.9|1274.1|1273.1|1274.3|1273.3|1272.7|1271.7|830
1608210000000|2020-12-17 13:00:00|1273.6|1272.6|1272.7|1271.7|1274.4|1273.4|1271.5|1270.5|1646
1608213600000|2020-12-17 14:00:00|1272.8|1271.8|1272.4|1271.9|1276.5|1276|1271.3|1270.8|8950
1608217200000|2020-12-17 15:00:00|1272.5|1272|1270.6|1270.1|1273|1272.5|1269.8|1269.3|4935
1608220800000|2020-12-17 16:00:00|1270.2|1269.7|1271.5|1271|1271.8|1271.3|1269.7|1269.2|6072
1608224400000|2020-12-17 17:00:00|1271.6|1271.1|1271.8|1271.3|1272.2|1271.7|1270.6|1270.1|5509
1608228000000|2020-12-17 18:00:00|1271.9|1271.4|1270.5|1270|1272|1271.5|1269.7|1269.2|3615
1608231600000|2020-12-17 19:00:00|1270.9|1270.4|1272.8|1272.3|1272.8|1272.3|1270.9|1270.4|2190
1608235200000|2020-12-17 20:00:00|1272.9|1272.4|1273.2|1272.7|1274|1273.5|1272|1271.5|4024
1608238800000|2020-12-17 21:00:00|1273.3|1272.3|1272.9|1271.9|1273.4|1272.4|1272.9|1271.9|633
1608246000000|2020-12-17 23:00:00|1273.4|1271.4|1273.1|1271.1|1273.4|1271.4|1272.5|1270.5|0
1608249600000|2020-12-18 00:00:00|1273.2|1271.2|1271.5|1269.5|1273.3|1271.3|1271.4|1269.4|0
1608253200000|2020-12-18 01:00:00|1271.6|1269.6|1271.1|1269.1|1272.2|1270.2|1271|1269|0
1608256800000|2020-12-18 02:00:00|1271.2|1269.2|1269.8|1267.8|1271.2|1269.2|1269.6|1267.6|0
1608260400000|2020-12-18 03:00:00|1269.9|1267.9|1270.8|1268.8|1271.5|1269.5|1269.9|1267.9|0
1608264000000|2020-12-18 04:00:00|1270.7|1268.7|1270.1|1268.1|1270.9|1268.9|1270|1268|0
1608267600000|2020-12-18 05:00:00|1270|1268|1262.9|1261.9|1270.1|1268.1|1262.9|1261.9|1
1608274800000|2020-12-18 07:00:00|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|1261.5|1260.5|20
1608278400000|2020-12-18 08:00:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|55
1608282000000|2020-12-18 09:00:00|||||||||82
1608285600000|2020-12-18 10:00:00|1266.7|1265.7|1270.3|1269.3|1270.3|1269.3|1266.7|1265.7|221
1608289200000|2020-12-18 11:00:00|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|1269.7|1268.7|28
1608292800000|2020-12-18 12:00:00|1269|1268|1268.7|1267.7|1269|1268|1268.7|1267.7|46
1608296400000|2020-12-18 13:00:00|1265.5|1264.5|1268|1267|1268|1267|1265.5|1264.5|13
1608300000000|2020-12-18 14:00:00|1267.9|1266.9|1267.7|1267.2|1267.9|1267.2|1267.7|1266.9|16
1608303600000|2020-12-18 15:00:00|1269.2|1268.7|1269.2|1268.7|1269.2|1268.7|1269.2|1268.7|9
1608307200000|2020-12-18 16:00:00|1271.4|1270.9|1271.4|1270.9|1271.4|1270.9|1271.4|1270.9|8
1608321600000|2020-12-18 20:00:00|1271.1|1270.6|1272.2|1271.7|1274.5|1274|1269.6|1269.1|23159
1608505200000|2020-12-20 23:00:00|1278.9|1277.9|1272.8|1271.8|1279.6|1278.6|1272.8|1271.8|29
1608508800000|2020-12-21 00:00:00|1273.3|1272.3|1268.2|1267.2|1273.9|1272.9|1266.9|1265.9|122
1608512400000|2020-12-21 01:00:00|1268.5|1267.5|1263|1262|1269|1268|1262.6|1261.6|326
1608516000000|2020-12-21 02:00:00|1264|1263|1267.3|1266.3|1268.3|1267.3|1262.9|1261.9|84
1608519600000|2020-12-21 03:00:00|1266.8|1265.8|1267.6|1266.6|1268.5|1267.5|1266.4|1265.4|209
1608523200000|2020-12-21 04:00:00|1267.8|1266.8|1269.9|1268.9|1270.1|1269.1|1267.4|1266.4|410
1608526800000|2020-12-21 05:00:00|1269.7|1268.7|1270.3|1269.3|1271.3|1270.3|1269.3|1268.3|488
1608530400000|2020-12-21 06:00:00|1270.2|1269.2|1269.6|1268.6|1270.7|1269.7|1267.1|1266.1|1258
1608534000000|2020-12-21 07:00:00|1269|1268|1261.9|1260.9|1269.3|1268.3|1260.4|1259.4|1513
1608537600000|2020-12-21 08:00:00|1261.6|1260.6|1259.2|1258.2|1262.9|1261.9|1259.2|1258.2|3214
1608541200000|2020-12-21 09:00:00|1259.3|1258.3|1251|1250|1259.5|1258.5|1250.9|1249.9|3060
1608544800000|2020-12-21 10:00:00|1250.8|1249.8|1234.4|1233.4|1250.9|1249.9|1232.5|1231.5|12741
1608548400000|2020-12-21 11:00:00|1234.5|1233.5|1240|1239|1241.6|1240.6|1233.5|1232.5|8667
1608552000000|2020-12-21 12:00:00|1240.2|1239.2|1243.3|1242.3|1244.1|1243.1|1239|1238|3006
1608555600000|2020-12-21 13:00:00|1243.4|1242.4|1244.1|1243.1|1244.5|1243.5|1239.5|1238.5|3577
1608559200000|2020-12-21 14:00:00|1244.3|1243.3|1252.3|1251.8|1253|1252.5|1243.4|1242.4|18444
1608562800000|2020-12-21 15:00:00|1252.1|1251.6|1252.3|1251.8|1253.3|1252.8|1248.2|1247.7|17513
1608566400000|2020-12-21 16:00:00|1252.2|1251.7|1257.1|1256.6|1258.2|1257.7|1251.8|1251.3|14015
1608570000000|2020-12-21 17:00:00|1257.2|1256.7|1258.9|1258.4|1259.7|1259.2|1256.9|1256.4|7888
1608573600000|2020-12-21 18:00:00|1258.8|1258.3|1260.3|1259.8|1261.4|1260.9|1258.4|1257.9|4907
1608577200000|2020-12-21 19:00:00|1260.5|1260|1259.5|1259|1260.6|1260.1|1258.7|1258.2|6688
1608580800000|2020-12-21 20:00:00|1259.6|1259.1|1255.6|1255.1|1260.1|1259.6|1255|1254.5|21075
1608584400000|2020-12-21 21:00:00|1255.8|1254.8|1253|1252|1256.2|1255.2|1253|1252|1633
1608588000000|2020-12-21 22:00:00|1255|1254|1258.6|1257.6|1261.4|1260.4|1255|1254|8
1608591600000|2020-12-21 23:00:00|1260|1258|1259.8|1257.8|1261.9|1259.9|1259.2|1257.2|0
1608595200000|2020-12-22 00:00:00|1259.9|1257.9|1257.6|1255.6|1261.1|1259.1|1257.2|1255.2|0
1608598800000|2020-12-22 01:00:00|1257.5|1255.5|1257.6|1256.6|1261.4|1260.4|1252.2|1251.2|295
1608602400000|2020-12-22 02:00:00|1257.1|1256.1|1259.8|1258.8|1260.7|1259.7|1256.7|1255.7|160
1608606000000|2020-12-22 03:00:00|1260.3|1259.3|1257.8|1256.8|1260.3|1259.3|1257.1|1256.1|335
1608609600000|2020-12-22 04:00:00|1258.1|1257.1|1254.2|1253.2|1258.1|1257.1|1253.4|1252.4|81
1608613200000|2020-12-22 05:00:00|1254.4|1253.4|1247|1246|1254.4|1253.4|1245.5|1244.5|238
1608616800000|2020-12-22 06:00:00|1247.2|1246.2|1242.7|1241.7|1247.2|1246.2|1242.6|1241.6|361
1608620400000|2020-12-22 07:00:00|1243.1|1242.1|1247.9|1246.9|1250.3|1249.3|1242.9|1241.9|529
1608624000000|2020-12-22 08:00:00|1248.2|1247.2|1254.6|1253.6|1255.2|1254.2|1246.9|1245.9|3053
1608627600000|2020-12-22 09:00:00|1254.4|1253.4|1251.3|1250.3|1255.6|1254.6|1251.2|1250.2|1828
1608631200000|2020-12-22 10:00:00|1251.2|1250.2|1252.9|1251.9|1253.2|1252.2|1250.5|1249.5|2083
1608634800000|2020-12-22 11:00:00|1253.1|1252.1|1253.4|1252.4|1253.6|1252.6|1251.9|1250.9|1315
1608638400000|2020-12-22 12:00:00|1253.3|1252.3|1254.9|1253.9|1255.4|1254.4|1253.2|1252.2|1095
1608642000000|2020-12-22 13:00:00|1255.1|1254.1|1255|1254|1256.3|1255.3|1254.9|1253.9|2106
1608645600000|2020-12-22 14:00:00|1254.9|1253.9|1250.2|1249.7|1255.1|1254.1|1249.1|1248.6|14322
1608649200000|2020-12-22 15:00:00|1250.4|1249.9|1248|1247.5|1251.6|1251.1|1247.2|1246.7|10967
1608652800000|2020-12-22 16:00:00|1248.1|1247.6|1246.9|1246.4|1250.1|1249.6|1244|1243.5|6616
1608656400000|2020-12-22 17:00:00|1247|1246.5|1247.8|1247.3|1248|1247.5|1246.7|1246.2|3180
1608660000000|2020-12-22 18:00:00|1247.9|1247.4|1246.7|1246.2|1248|1247.5|1246.6|1246.1|2590
1608663600000|2020-12-22 19:00:00|1246.8|1246.3|1247.9|1247.4|1248|1247.5|1246.2|1245.7|3674
1608667200000|2020-12-22 20:00:00|1248|1247.5|1247.2|1246.7|1248.3|1247.8|1245.8|1245.3|15060
1608670800000|2020-12-22 21:00:00|1247.1|1246.6|1246.3|1245.3|1247.7|1246.7|1246.2|1245.2|928
1608674400000|2020-12-22 22:00:00|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1246.1|1245.1|1
1608678000000|2020-12-22 23:00:00|1246.6|1244.6|1249.3|1247.3|1249.4|1247.4|1246.3|1244.3|0
1608681600000|2020-12-23 00:00:00|1249.4|1247.4|1241|1239|1249.8|1247.8|1238.6|1236.6|0
1608685200000|2020-12-23 01:00:00|1242.9|1241.9|1249.6|1248.6|1250.6|1249.6|1242.9|1241.9|449
1608688800000|2020-12-23 02:00:00|1249.3|1248.3|1249.9|1248.9|1251.4|1250.4|1248.4|1247.4|333
1608692400000|2020-12-23 03:00:00|1250.2|1249.2|1254.4|1253.4|1254.7|1253.7|1250.2|1249.2|91
1608696000000|2020-12-23 04:00:00|1254.5|1253.5|1255.4|1254.4|1256.4|1255.4|1254.5|1253.5|124
1608699600000|2020-12-23 05:00:00|1255.1|1254.1|1255.4|1254.4|1257.1|1256.1|1254.7|1253.7|144
1608703200000|2020-12-23 06:00:00|1256.2|1255.2|1258.9|1257.9|1259.1|1258.1|1256|1255|280
1608706800000|2020-12-23 07:00:00|1258.7|1257.7|1259.7|1258.7|1260.4|1259.4|1257.4|1256.4|585
1608710400000|2020-12-23 08:00:00|1259.5|1258.5|1259.7|1258.7|1261.2|1260.2|1258.8|1257.8|1024
1608714000000|2020-12-23 09:00:00|1259.6|1258.6|1259|1258|1259.9|1258.9|1258.6|1257.6|1268
1608717600000|2020-12-23 10:00:00|1259.1|1258.1|1259|1258|1259.8|1258.8|1258.6|1257.6|1749
1608721200000|2020-12-23 11:00:00|1259.1|1258.1|1259.3|1258.3|1259.7|1258.7|1258.6|1257.6|1169
1608724800000|2020-12-23 12:00:00|1259|1258|1257.9|1256.9|1259.2|1258.2|1257.6|1256.6|576
1608728400000|2020-12-23 13:00:00|1257.8|1256.8|1257.7|1256.7|1258.9|1257.9|1256.5|1255.5|1247
1608732000000|2020-12-23 14:00:00|1257.6|1256.6|1258.1|1257.6|1259.6|1259.1|1256.1|1255.6|9494
1608735600000|2020-12-23 15:00:00|1258|1257.5|1259.3|1258.8|1260.2|1259.7|1257.2|1256.7|7430
1608739200000|2020-12-23 16:00:00|1259.4|1258.9|1261|1260.5|1261.2|1260.7|1258.8|1258.3|5575
1608742800000|2020-12-23 17:00:00|1261.1|1260.6|1260.3|1259.8|1261.3|1260.8|1259.2|1258.7|3796
1608746400000|2020-12-23 18:00:00|1260.2|1259.7|1260|1259.5|1260.9|1260.4|1259.3|1258.8|2177
1608750000000|2020-12-23 19:00:00|1260.1|1259.6|1260.2|1259.7|1261|1260.5|1259.9|1259.4|2829
1608753600000|2020-12-23 20:00:00|1260.1|1259.6|1259.5|1259|1261.6|1261.1|1259|1258.5|9103
1608757200000|2020-12-23 21:00:00|1259.7|1258.7|1264.1|1263.1|1264.1|1263.1|1258.9|1257.9|1190
1608764400000|2020-12-23 23:00:00|1264.6|1262.6|1264.6|1262.6|1265.3|1263.3|1263.6|1261.6|0
1608768000000|2020-12-24 00:00:00|1264.5|1262.5|1262.7|1260.7|1265.5|1263.5|1262.3|1260.3|0
1608771600000|2020-12-24 01:00:00|1257.2|1256.2|1257.3|1256.3|1260.1|1259.1|1253.8|1252.8|617
1608775200000|2020-12-24 02:00:00|1256.9|1255.9|1256.3|1255.3|1258.7|1257.7|1255.4|1254.4|746
1608778800000|2020-12-24 03:00:00|1256.2|1255.2|1255.8|1254.8|1256.8|1255.8|1254.2|1253.2|538
1608782400000|2020-12-24 04:00:00|1256.4|1255.4|1256.6|1255.6|1256.8|1255.8|1255.4|1254.4|194
1608786000000|2020-12-24 05:00:00|1256.5|1255.5|1256.5|1255.5|1258.4|1257.4|1256.1|1255.1|201
1608789600000|2020-12-24 06:00:00|1256.7|1255.7|1259|1258|1259|1258|1256.4|1255.4|123
1608793200000|2020-12-24 07:00:00|1259.4|1258.4|1259.6|1258.6|1260.3|1259.3|1257.3|1256.3|421
1608796800000|2020-12-24 08:00:00|1259.5|1258.5|1259.7|1258.7|1262|1261|1259.3|1258.3|1650
1608800400000|2020-12-24 09:00:00|1259.8|1258.8|1260.8|1259.8|1261.2|1260.2|1259.5|1258.5|568
1608804000000|2020-12-24 10:00:00|1260.7|1259.7|1260.8|1259.8|1261.7|1260.7|1260.5|1259.5|788
1608807600000|2020-12-24 11:00:00|1260.7|1259.7|1259.8|1258.8|1261.3|1260.3|1259.1|1258.1|697
1608811200000|2020-12-24 12:00:00|1260.1|1259.1|1257.3|1256.3|1260.1|1259.1|1257|1256|450
1608814800000|2020-12-24 13:00:00|1257.4|1256.4|1256.9|1255.9|1257.6|1256.6|1255.6|1254.6|790
1608818400000|2020-12-24 14:00:00|1257|1256|1255.1|1254.6|1258.4|1257.9|1253.1|1252.6|4602
1608822000000|2020-12-24 15:00:00|1255.2|1254.7|1250.8|1250.3|1255.5|1255|1250.5|1250|6457
1608825600000|2020-12-24 16:00:00|1250.7|1250.2|1251.2|1250.7|1252.7|1252.2|1246.6|1246.1|9900
1608829200000|2020-12-24 17:00:00|1251.3|1250.8|1254|1253.5|1255.1|1254.6|1250.1|1249.6|5924
1608832800000|2020-12-24 18:00:00|1254.3|1253.8|1254.8|1254.3|1254.8|1254.3|1253.3|1252.8|345
1608843600000|2020-12-24 21:00:00|1255|1254|1255|1254|1255|1254|1255|1254|0
1608847200000|2020-12-24 22:00:00|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|1255.5|1253.5|0
1609110000000|2020-12-27 23:00:00|1252.6|1250.6|1260.3|1259.3|1261.9|1260.9|1251.9|1249.9|76
1609113600000|2020-12-28 00:00:00|1260.2|1259.2|1261.4|1260.4|1264.5|1263.5|1260.2|1259.2|48
1609117200000|2020-12-28 01:00:00|1261.3|1260.3|1260.2|1259.2|1263.2|1262.2|1256.8|1255.8|851
1609120800000|2020-12-28 02:00:00|1260.1|1259.1|1262.8|1261.8|1264.3|1263.3|1258.8|1257.8|284
1609124400000|2020-12-28 03:00:00|1263.7|1262.7|1260.6|1259.6|1264.5|1263.5|1260.1|1259.1|249
1609128000000|2020-12-28 04:00:00|1260.8|1259.8|1259|1258|1260.9|1259.9|1258.7|1257.7|197
1609131600000|2020-12-28 05:00:00|1258.9|1257.9|1257.3|1256.3|1259|1258|1257.2|1256.2|60
1609135200000|2020-12-28 06:00:00|1257.7|1256.7|1256.9|1255.9|1257.8|1256.8|1253.8|1252.8|102
1609138800000|2020-12-28 07:00:00|1257|1256|1256.3|1255.3|1258.5|1257.5|1256|1255|164
1609142400000|2020-12-28 08:00:00|1256.5|1255.5|1256.7|1255.7|1257.1|1256.1|1255.4|1254.4|1136
1609146000000|2020-12-28 09:00:00|1256.8|1255.8|1258.8|1257.8|1258.9|1257.9|1256|1255|845
1609149600000|2020-12-28 10:00:00|1258.7|1257.7|1259|1258|1259.5|1258.5|1258.1|1257.1|1010
1609153200000|2020-12-28 11:00:00|1259.2|1258.2|1261|1260|1261.4|1260.4|1259.1|1258.1|2503
1609156800000|2020-12-28 12:00:00|1260.9|1259.9|1260.9|1259.9|1261.3|1260.3|1260.2|1259.2|974
1609160400000|2020-12-28 13:00:00|1260.8|1259.8|1260|1259|1261.4|1260.4|1259.8|1258.8|942
1609164000000|2020-12-28 14:00:00|1259.9|1258.9|1259.6|1259.1|1260.9|1260.4|1254.1|1253.6|11913
1609167600000|2020-12-28 15:00:00|1259.5|1259|1258.3|1257.8|1259.6|1259.1|1255.3|1254.8|14548
1609171200000|2020-12-28 16:00:00|1258.4|1257.9|1259.4|1258.9|1259.8|1259.3|1258.1|1257.6|7317
1609174800000|2020-12-28 17:00:00|1259.3|1258.8|1257.9|1257.4|1260.1|1259.6|1257.8|1257.3|2633
1609178400000|2020-12-28 18:00:00|1257.7|1257.2|1257.6|1257.1|1258.2|1257.7|1257|1256.5|1835
1609182000000|2020-12-28 19:00:00|1257.5|1257|1258.6|1258.1|1258.8|1258.3|1257.2|1256.7|2659
1609185600000|2020-12-28 20:00:00|1258.7|1258.2|1258.2|1257.7|1259.2|1258.7|1257.1|1256.6|9197
1609189200000|2020-12-28 21:00:00|1258.3|1257.3|1257|1256|1259|1258|1256.2|1255.2|595
1609192800000|2020-12-28 22:00:00|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1256.2|1255.2|1
1609196400000|2020-12-28 23:00:00|1256.7|1254.7|1258.3|1256.3|1258.3|1256.3|1256.5|1254.5|0
1609200000000|2020-12-29 00:00:00|1258.4|1256.4|1259.2|1257.2|1260.2|1258.2|1258.4|1256.4|0
1609203600000|2020-12-29 01:00:00|1260.1|1259.1|1264.7|1263.7|1267.2|1266.2|1260.1|1259.1|337
1609207200000|2020-12-29 02:00:00|1264.2|1263.2|1266.2|1265.2|1266.5|1265.5|1261.9|1260.9|82
1609210800000|2020-12-29 03:00:00|1266.3|1265.3|1265.5|1264.5|1266.9|1265.9|1263.5|1262.5|247
1609214400000|2020-12-29 04:00:00|1265.1|1264.1|1266.3|1265.3|1267.1|1266.1|1265|1264|140
1609218000000|2020-12-29 05:00:00|1266.4|1265.4|1266.1|1265.1|1268.6|1267.6|1266.1|1265.1|192
1609221600000|2020-12-29 06:00:00|1266.2|1265.2|1266|1265|1266.7|1265.7|1265.3|1264.3|143
1609225200000|2020-12-29 07:00:00|1266.1|1265.1|1265.5|1264.5|1267.2|1266.2|1265.5|1264.5|288
1609228800000|2020-12-29 08:00:00|1265.7|1264.7|1268.4|1267.4|1269.1|1268.1|1265.7|1264.7|3389
1609232400000|2020-12-29 09:00:00|1268.3|1267.3|1269.3|1268.3|1269.7|1268.7|1267.8|1266.8|1866
1609236000000|2020-12-29 10:00:00|1269.2|1268.2|1269.3|1268.3|1270.1|1269.1|1268.9|1267.9|1016
1609239600000|2020-12-29 11:00:00|1269.4|1268.4|1268.7|1267.7|1269.9|1268.9|1268.1|1267.1|1262
1609243200000|2020-12-29 12:00:00|1268.6|1267.6|1268.9|1267.9|1269.1|1268.1|1268.1|1267.1|482
1609246800000|2020-12-29 13:00:00|1269|1268|1269.8|1268.8|1269.9|1268.9|1268.6|1267.6|903
1609250400000|2020-12-29 14:00:00|1269.9|1268.9|1270.4|1269.9|1272.7|1272.2|1267.5|1267|19787
1609254000000|2020-12-29 15:00:00|1270.3|1269.8|1274.3|1273.8|1274.7|1274.2|1267.9|1267.4|16127
1609257600000|2020-12-29 16:00:00|1274.5|1274|1275.6|1275.1|1276.2|1275.7|1272.7|1272.2|14776
1609261200000|2020-12-29 17:00:00|1275.5|1275|1273.2|1272.7|1275.5|1275|1272|1271.5|8445
1609264800000|2020-12-29 18:00:00|1273.1|1272.6|1275.8|1275.3|1275.9|1275.4|1272.8|1272.3|5958
1609268400000|2020-12-29 19:00:00|1275.7|1275.2|1276.5|1276|1276.9|1276.4|1275.1|1274.6|7181
1609272000000|2020-12-29 20:00:00|1276.6|1276.1|1276.2|1275.7|1277.4|1276.9|1274.9|1274.4|16973
1609275600000|2020-12-29 21:00:00|1276.5|1275.5|1276.3|1275.3|1277.3|1276.3|1275.6|1274.6|1146
1609279200000|2020-12-29 22:00:00|1274.1|1273.1|1274.1|1273.1|1274.1|1273.1|1274.1|1273.1|5
1609282800000|2020-12-29 23:00:00|1274.5|1272.5|1273.8|1271.8|1275.3|1273.3|1273|1271|0
1609286400000|2020-12-30 00:00:00|1273.7|1271.7|1273.1|1271.1|1274|1272|1272.1|1270.1|0
1609290000000|2020-12-30 01:00:00|1273|1271|1281.7|1280.7|1282.6|1281.6|1272.8|1270.8|263
1609293600000|2020-12-30 02:00:00|1281.9|1280.9|1289.3|1288.3|1289.4|1288.4|1281.9|1280.9|361
1609297200000|2020-12-30 03:00:00|1289.6|1288.6|1288.1|1287.1|1290.8|1289.8|1288|1287|205
1609300800000|2020-12-30 04:00:00|1288.2|1287.2|1290.9|1289.9|1291.2|1290.2|1288.2|1287.2|151
1609304400000|2020-12-30 05:00:00|1290.5|1289.5|1291.9|1290.9|1293.8|1292.8|1290.2|1289.2|177
1609308000000|2020-12-30 06:00:00|1292.2|1291.2|1292.6|1291.6|1293.8|1292.8|1291.9|1290.9|163
1609311600000|2020-12-30 07:00:00|1292.1|1291.1|1292.4|1291.4|1294.4|1293.4|1291.7|1290.7|809
1609315200000|2020-12-30 08:00:00|1292.3|1291.3|1294.3|1293.3|1295.7|1294.7|1292.2|1291.2|2017
1609318800000|2020-12-30 09:00:00|1294.2|1293.2|1294.7|1293.7|1295.2|1294.2|1293.3|1292.3|944
1609322400000|2020-12-30 10:00:00|1294.6|1293.6|1294.4|1293.4|1295.8|1294.8|1293.8|1292.8|1090
1609326000000|2020-12-30 11:00:00|1294.1|1293.1|1293.9|1292.9|1294.3|1293.3|1292.4|1291.4|931
1609329600000|2020-12-30 12:00:00|1293.8|1292.8|1292.7|1291.7|1293.9|1292.9|1292.6|1291.6|681
1609333200000|2020-12-30 13:00:00|1292.9|1291.9|1292.4|1291.4|1294.8|1293.8|1292.2|1291.2|1733
1609336800000|2020-12-30 14:00:00|1292.5|1291.5|1293.7|1293.2|1294.4|1293.9|1290.7|1290.2|19491
1609340400000|2020-12-30 15:00:00|1293.8|1293.3|1295.9|1295.4|1296|1295.5|1291.9|1291.4|19680
1609344000000|2020-12-30 16:00:00|1296|1295.5|1297|1296.5|1297.4|1296.9|1295.2|1294.7|13267
1609347600000|2020-12-30 17:00:00|1296.9|1296.4|1297.4|1296.9|1297.7|1297.2|1296.3|1295.8|7794
1609351200000|2020-12-30 18:00:00|1297.5|1297|1297.9|1297.4|1298.2|1297.7|1297.2|1296.7|6415
1609354800000|2020-12-30 19:00:00|1298|1297.5|1297.4|1296.9|1298.2|1297.7|1296.1|1295.6|8354
1609358400000|2020-12-30 20:00:00|1297.3|1296.8|1293.7|1293.2|1297.6|1297.1|1293.3|1292.8|15341
1609362000000|2020-12-30 21:00:00|1294|1293|1293.8|1292.8|1294.4|1293.4|1293.4|1292.4|706
1609365600000|2020-12-30 22:00:00|1293.6|1292.6|1293.5|1292.5|1293.6|1292.6|1293.5|1292.5|2
1609369200000|2020-12-30 23:00:00|1294|1292|1294.5|1292.5|1294.8|1292.8|1293.7|1291.7|0
1609372800000|2020-12-31 00:00:00|1294.6|1292.6|1295.1|1293.1|1295.2|1293.2|1294.6|1292.6|0
1609376400000|2020-12-31 01:00:00|1294.6|1293.6|1302.7|1301.7|1302.9|1301.9|1294.6|1293.6|285
1609380000000|2020-12-31 02:00:00|1303.2|1302.2|1299|1298|1304.4|1303.4|1298.2|1297.2|180
1609383600000|2020-12-31 03:00:00|1299.2|1298.2|1302|1301|1302.7|1301.7|1297.6|1296.6|340
1609387200000|2020-12-31 04:00:00|1302.5|1301.5|1301|1300|1302.5|1301.5|1300|1299|129
1609390800000|2020-12-31 05:00:00|1300.9|1299.9|1301.7|1300.7|1302|1301|1300.2|1299.2|261
1609394400000|2020-12-31 06:00:00|1302|1301|1302.5|1301.5|1302.5|1301.5|1300.3|1299.3|91
1609398000000|2020-12-31 07:00:00|1302.7|1301.7|1301.6|1300.6|1303.7|1302.7|1301.3|1300.3|596
1609401600000|2020-12-31 08:00:00|1301.7|1300.7|1300.5|1299.5|1302.7|1301.7|1300|1299|734
1609405200000|2020-12-31 09:00:00|1300.3|1299.3|1297.1|1296.1|1300.5|1299.5|1297|1296|1358
1609408800000|2020-12-31 10:00:00|1297.2|1296.2|1299.9|1298.9|1300.1|1299.1|1296.4|1295.4|780
1609412400000|2020-12-31 11:00:00|1299.8|1298.8|1301.4|1300.4|1301.8|1300.8|1299.7|1298.7|906
1609416000000|2020-12-31 12:00:00|1301.5|1300.5|1300.4|1299.4|1302.3|1301.3|1300.1|1299.1|284
1609419600000|2020-12-31 13:00:00|1300.5|1299.5|1299.8|1298.8|1301.4|1300.4|1299.7|1298.7|772
1609423200000|2020-12-31 14:00:00|1299.7|1298.7|1290.5|1290|1301.1|1300.1|1288.8|1288.3|22789
1609426800000|2020-12-31 15:00:00|1290.4|1289.9|1288.4|1287.9|1292.1|1291.6|1286.6|1286.1|16154
1609430400000|2020-12-31 16:00:00|1288.3|1287.8|1284.8|1284.3|1288.8|1288.3|1284.4|1283.9|9909
1609434000000|2020-12-31 17:00:00|1284.7|1284.2|1285.6|1285.1|1286.2|1285.7|1283.8|1283.3|7450
1609437600000|2020-12-31 18:00:00|1285.7|1285.2|1286.8|1286.3|1286.9|1286.4|1284.6|1284.1|4247
1609441200000|2020-12-31 19:00:00|1286.7|1286.2|1290.1|1289.6|1290.6|1290.1|1286.6|1286.1|7693
1609444800000|2020-12-31 20:00:00|1290|1289.5|1291.2|1290.7|1292.4|1291.9|1287|1286.5|35735
1609448400000|2020-12-31 21:00:00|1291.4|1290.4|1293.1|1292.1|1293.5|1292.5|1291|1290|1269
1609714800000|2021-01-03 23:00:00|1291.9|1290.9|1297.3|1296.3|1306.9|1305.9|1291.8|1290.8|149
1609718400000|2021-01-04 00:00:00|1297|1296|1296.7|1295.7|1299.3|1298.3|1296.3|1295.3|103
1609722000000|2021-01-04 01:00:00|1295.8|1294.8|1302.4|1301.4|1304.2|1303.2|1292.6|1291.6|476
1609725600000|2021-01-04 02:00:00|1304.1|1303.1|1307.1|1306.1|1310|1309|1303.6|1302.6|297
1609729200000|2021-01-04 03:00:00|1307|1306|1312.5|1311.5|1313|1312|1306.8|1305.8|154
1609732800000|2021-01-04 04:00:00|1312.6|1311.6|1311.9|1310.9|1312.6|1311.6|1310.9|1309.9|73
1609736400000|2021-01-04 05:00:00|1312|1311|1309.7|1308.7|1312.1|1311.1|1306.7|1305.7|253
1609740000000|2021-01-04 06:00:00|1310.4|1309.4|1312.3|1311.3|1312.8|1311.8|1310|1309|564
1609743600000|2021-01-04 07:00:00|1312.4|1311.4|1316.6|1315.6|1317.5|1316.5|1312.4|1311.4|2171
1609747200000|2021-01-04 08:00:00|1316.8|1315.8|1318.3|1317.3|1318.5|1317.5|1314.8|1313.8|6209
1609750800000|2021-01-04 09:00:00|1318.1|1317.1|1319.2|1318.2|1321.4|1320.4|1317.6|1316.6|4778
1609754400000|2021-01-04 10:00:00|1319.3|1318.3|1316.5|1315.5|1320.5|1319.5|1316.5|1315.5|1274
1609758000000|2021-01-04 11:00:00|1316.9|1315.9|1316.3|1315.3|1318|1317|1316|1315|1566
1609761600000|2021-01-04 12:00:00|1316.4|1315.4|1316.1|1315.1|1317|1316|1314.6|1313.6|1681
1609765200000|2021-01-04 13:00:00|1316|1315|1316.1|1315.1|1316.3|1315.3|1314.2|1313.2|2453
1609768800000|2021-01-04 14:00:00|1316.2|1315.2|1320.1|1319.6|1321.1|1320.6|1315|1314|33596
1609772400000|2021-01-04 15:00:00|1320.2|1319.7|1309.9|1309.4|1320.6|1320.1|1309.7|1309.2|25964
1609776000000|2021-01-04 16:00:00|1309.8|1309.3|1300.8|1300.3|1311.3|1310.8|1300.7|1300.2|22236
1609779600000|2021-01-04 17:00:00|1300.7|1300.2|1301.8|1301.3|1302.2|1301.7|1296.2|1295.7|12029
1609783200000|2021-01-04 18:00:00|1301.7|1301.2|1305.1|1304.6|1305.5|1305|1301.6|1301.1|7697
1609786800000|2021-01-04 19:00:00|1305.2|1304.7|1302.6|1302.1|1305.5|1305|1300|1299.5|5091
1609790400000|2021-01-04 20:00:00|1302.5|1302|1301.8|1301.3|1302.7|1302.2|1299.2|1298.7|17381
1609794000000|2021-01-04 21:00:00|1302|1301|1302.6|1301.6|1303.2|1302.2|1300.8|1299.8|867
1609801200000|2021-01-04 23:00:00|1302.9|1300.9|1302.9|1300.9|1303.2|1301.2|1299.9|1297.9|0
1609804800000|2021-01-05 00:00:00|1302.8|1300.8|1304.8|1302.8|1305.2|1303.2|1302.5|1300.5|0
1609808400000|2021-01-05 01:00:00|1304.9|1302.9|1303.6|1302.6|1307.2|1306.2|1301.9|1300.9|750
1609812000000|2021-01-05 02:00:00|1303.9|1302.9|1311.9|1310.9|1313.1|1312.1|1303.9|1302.9|445
1609815600000|2021-01-05 03:00:00|1312|1311|1309.1|1308.1|1313.5|1312.5|1308.6|1307.6|823
1609819200000|2021-01-05 04:00:00|1309|1308|1306.6|1305.6|1309.2|1308.2|1305.8|1304.8|84
1609822800000|2021-01-05 05:00:00|1306.5|1305.5|1314.6|1313.6|1314.7|1313.7|1306.5|1305.5|1150
1609826400000|2021-01-05 06:00:00|1314.7|1313.7|1319.1|1318.1|1319.9|1318.9|1314.4|1313.4|2275
1609830000000|2021-01-05 07:00:00|1319.9|1318.9|1313.3|1312.3|1319.9|1318.9|1312.6|1311.6|1583
1609833600000|2021-01-05 08:00:00|1313.2|1312.2|1315.4|1314.4|1319|1318|1312.8|1311.8|3372
1609837200000|2021-01-05 09:00:00|1315.2|1314.2|1317.6|1316.6|1319.4|1318.4|1314.7|1313.7|1698
1609840800000|2021-01-05 10:00:00|1317.7|1316.7|1317.9|1316.9|1318.8|1317.8|1317.2|1316.2|965
1609844400000|2021-01-05 11:00:00|1317.8|1316.8|1317|1316|1320|1319|1315.8|1314.8|1460
1609848000000|2021-01-05 12:00:00|1317.2|1316.2|1313.7|1312.7|1317.5|1316.5|1311.8|1310.8|1513
1609851600000|2021-01-05 13:00:00|1313.5|1312.5|1308.5|1307.5|1314.3|1313.3|1308.5|1307.5|1593
1609855200000|2021-01-05 14:00:00|1308.6|1307.6|1321.1|1320.6|1321.5|1321|1308.2|1307.2|17534
1609858800000|2021-01-05 15:00:00|1321.2|1320.7|1320.2|1319.7|1322.4|1321.9|1318.2|1317.7|14475
1609862400000|2021-01-05 16:00:00|1320.3|1319.8|1324|1323.5|1325.3|1324.8|1319.6|1319.1|13286
1609866000000|2021-01-05 17:00:00|1324.1|1323.6|1327.9|1327.4|1327.9|1327.4|1324.1|1323.6|6582
1609869600000|2021-01-05 18:00:00|1328|1327.5|1329.5|1329|1330|1329.5|1327.3|1326.8|5341
1609873200000|2021-01-05 19:00:00|1329.6|1329.1|1329.7|1329.2|1332.2|1331.7|1329.6|1329.1|6354
1609876800000|2021-01-05 20:00:00|1329.8|1329.3|1331.5|1331|1331.7|1331.2|1329.3|1328.8|26189
1609880400000|2021-01-05 21:00:00|1331.7|1330.7|1328.3|1327.3|1332.3|1331.3|1327.6|1326.6|1813
1609884000000|2021-01-05 22:00:00|1326.4|1325.4|1326.3|1325.3|1326.4|1325.4|1326.3|1325.3|60
1609887600000|2021-01-05 23:00:00|1326.8|1324.8|1325.8|1323.8|1328|1326|1324.8|1322.8|0
1609891200000|2021-01-06 00:00:00|1325.9|1323.9|1327.6|1325.6|1333.1|1331.1|1325.5|1323.5|0
1609894800000|2021-01-06 01:00:00|1327.9|1325.9|1325.3|1324.3|1329.4|1328.4|1322.4|1321.4|1073
1609898400000|2021-01-06 02:00:00|1325.4|1324.4|1323.3|1322.3|1330.3|1329.3|1323.1|1322.1|635
1609902000000|2021-01-06 03:00:00|1322.7|1321.7|1318.7|1317.7|1324.3|1323.3|1318.7|1317.7|219
1609905600000|2021-01-06 04:00:00|1318.6|1317.6|1322|1321|1324.2|1323.2|1315.8|1314.8|319
1609909200000|2021-01-06 05:00:00|1321.7|1320.7|1325.1|1324.1|1328.1|1327.1|1321.5|1320.5|309
1609912800000|2021-01-06 06:00:00|1325.6|1324.6|1329.5|1328.5|1329.6|1328.6|1323.9|1322.9|403
1609916400000|2021-01-06 07:00:00|1329.8|1328.8|1328.1|1327.1|1331.8|1330.8|1328|1327|1009
1609920000000|2021-01-06 08:00:00|1328.6|1327.6|1320.6|1319.6|1328.6|1327.6|1319.4|1318.4|3314
1609923600000|2021-01-06 09:00:00|1320.5|1319.5|1324.8|1323.8|1324.8|1323.8|1319.4|1318.4|1562
1609927200000|2021-01-06 10:00:00|1324.7|1323.7|1323.8|1322.8|1326|1325|1322.1|1321.1|2671
1609930800000|2021-01-06 11:00:00|1323.9|1322.9|1324.1|1323.1|1324.6|1323.6|1321|1320|2388
1609934400000|2021-01-06 12:00:00|1324|1323|1322.7|1321.7|1327.3|1326.3|1322.1|1321.1|2449
1609938000000|2021-01-06 13:00:00|1322.5|1321.5|1323|1322|1327.3|1326.3|1322.4|1321.4|3344
1609941600000|2021-01-06 14:00:00|1322.9|1321.9|1324.6|1324.1|1326.8|1326.3|1317.6|1317.1|20074
1609945200000|2021-01-06 15:00:00|1324.7|1324.2|1325.7|1325.2|1327.8|1327.3|1324.1|1323.6|15853
1609948800000|2021-01-06 16:00:00|1325.8|1325.3|1325.9|1325.4|1328.3|1327.8|1324.9|1324.4|11399
1609952400000|2021-01-06 17:00:00|1326|1325.5|1331.4|1330.9|1332|1331.5|1325.9|1325.4|5669
1609956000000|2021-01-06 18:00:00|1331.5|1331|1335.4|1334.9|1335.8|1335.3|1331.5|1331|8989
1609959600000|2021-01-06 19:00:00|1335.6|1335.1|1322.7|1322.2|1336.2|1335.7|1317.1|1316.6|26101
1609963200000|2021-01-06 20:00:00|1322.6|1322.1|1320|1319.5|1323.7|1323.2|1318.4|1317.9|17379
1609966800000|2021-01-06 21:00:00|1320.2|1319.2|1321.2|1320.2|1322|1321|1318.1|1317.1|1347
1609970400000|2021-01-06 22:00:00|1322.1|1321.1|1322|1321|1322.1|1321.1|1322|1321|105
1609974000000|2021-01-06 23:00:00|1322.5|1320.5|1321.8|1319.8|1323.3|1321.3|1320.7|1318.7|0
1609977600000|2021-01-07 00:00:00|1321.9|1319.9|1323.7|1321.7|1323.7|1321.7|1319.2|1317.2|0
1609981200000|2021-01-07 01:00:00|1323.6|1321.6|1324.3|1323.3|1327.6|1326.6|1322.1|1321.1|319
1609984800000|2021-01-07 02:00:00|1324.4|1323.4|1326.9|1325.9|1326.9|1325.9|1320.5|1319.5|325
1609988400000|2021-01-07 03:00:00|1327.1|1326.1|1327.3|1326.3|1328.5|1327.5|1326.6|1325.6|124
1609992000000|2021-01-07 04:00:00|1327.6|1326.6|1327.3|1326.3|1329.3|1328.3|1327.2|1326.2|101
1609995600000|2021-01-07 05:00:00|1327.2|1326.2|1327.9|1326.9|1329|1328|1326.1|1325.1|609
1609999200000|2021-01-07 06:00:00|1327.7|1326.7|1331.4|1330.4|1331.4|1330.4|1326.1|1325.1|922
1610002800000|2021-01-07 07:00:00|1331.6|1330.6|1329.4|1328.4|1332.3|1331.3|1329.3|1328.3|1246
1610006400000|2021-01-07 08:00:00|1329.3|1328.3|1328.9|1327.9|1329.8|1328.8|1324.9|1323.9|4021
1610010000000|2021-01-07 09:00:00|1328.8|1327.8|1327.1|1326.1|1329.4|1328.4|1325.9|1324.9|2534
1610013600000|2021-01-07 10:00:00|1327.2|1326.2|1325.9|1324.9|1329.4|1328.4|1325.7|1324.7|2411
1610017200000|2021-01-07 11:00:00|1325.8|1324.8|1325.4|1324.4|1327.1|1326.1|1324.7|1323.7|2108
1610020800000|2021-01-07 12:00:00|1325.3|1324.3|1326.4|1325.4|1329.1|1328.1|1324.9|1323.9|2786
1610024400000|2021-01-07 13:00:00|1326.5|1325.5|1326.7|1325.7|1327.6|1326.6|1325.8|1324.8|1691
1610028000000|2021-01-07 14:00:00|1326.4|1325.4|1323.3|1322.8|1329.2|1328.7|1321|1320.5|14408
1610031600000|2021-01-07 15:00:00|1323.5|1323|1324.8|1324.3|1325.7|1325.2|1321.5|1321|14379
1610035200000|2021-01-07 16:00:00|1324.9|1324.4|1324|1323.5|1328|1327.5|1322.9|1322.4|13378
1610038800000|2021-01-07 17:00:00|1324.1|1323.6|1327|1326.5|1327.9|1327.4|1323.8|1323.3|5720
1610042400000|2021-01-07 18:00:00|1327.1|1326.6|1329.6|1329.1|1329.9|1329.4|1325.7|1325.2|3913
1610046000000|2021-01-07 19:00:00|1329.7|1329.2|1331.2|1330.7|1331.3|1330.8|1329.2|1328.7|4053
1610049600000|2021-01-07 20:00:00|1331.1|1330.6|1332|1331.5|1332.5|1332|1330.2|1329.7|8754
1610053200000|2021-01-07 21:00:00|1332.2|1331.2|1333.7|1332.7|1336.4|1335.4|1331.7|1330.7|1062
1610060400000|2021-01-07 23:00:00|1334.3|1332.3|1334.9|1332.9|1335.5|1333.5|1332.6|1330.6|0
1610064000000|2021-01-08 00:00:00|1335|1333|1336.3|1334.3|1336.3|1334.3|1333.9|1331.9|0
1610067600000|2021-01-08 01:00:00|1337.8|1336.8|1337.4|1336.4|1339.9|1338.9|1332.8|1331.8|646
1610071200000|2021-01-08 02:00:00|1337.2|1336.2|1342.5|1341.5|1345.4|1344.4|1334.6|1333.6|872
1610074800000|2021-01-08 03:00:00|1342.6|1341.6|1346.9|1345.9|1346.9|1345.9|1342|1341|300
1610078400000|2021-01-08 04:00:00|1346.8|1345.8|1345.4|1344.4|1346.8|1345.8|1344.3|1343.3|14
1610082000000|2021-01-08 05:00:00|1346.4|1345.4|1347.2|1346.2|1351.3|1350.3|1346.4|1345.4|111
1610085600000|2021-01-08 06:00:00|1347.4|1346.4|1352.8|1351.8|1352.9|1351.9|1347.4|1346.4|223
1610089200000|2021-01-08 07:00:00|1353|1352|1350.1|1349.1|1354.4|1353.4|1349|1348|1318
1610092800000|2021-01-08 08:00:00|1350.2|1349.2|1346|1345|1350.2|1349.2|1344.8|1343.8|4666
1610096400000|2021-01-08 09:00:00|1345.9|1344.9|1350.6|1349.6|1350.8|1349.8|1345.1|1344.1|2123
1610100000000|2021-01-08 10:00:00|1350.5|1349.5|1349|1348|1350.6|1349.6|1348.2|1347.2|2518
1610103600000|2021-01-08 11:00:00|1348.9|1347.9|1349.6|1348.6|1351.3|1350.3|1348.4|1347.4|2036
1610107200000|2021-01-08 12:00:00|1349.4|1348.4|1349.7|1348.7|1352|1351|1348.7|1347.7|3042
1610110800000|2021-01-08 13:00:00|1349.6|1348.6|1352.5|1351.5|1353.5|1352.5|1348.5|1347.5|4121
1610114400000|2021-01-08 14:00:00|1352.6|1351.6|1354.7|1354.2|1361.8|1361.3|1351.8|1350.8|28666
1610118000000|2021-01-08 15:00:00|1354.8|1354.3|1358.5|1358|1358.6|1358.1|1348.9|1348.4|19965
1610121600000|2021-01-08 16:00:00|1358.8|1358.3|1362.8|1362.3|1363.8|1363.3|1358.1|1357.6|21991
1610125200000|2021-01-08 17:00:00|1362.9|1362.4|1361.7|1361.2|1364.3|1363.8|1359.1|1358.6|13563
1610128800000|2021-01-08 18:00:00|1361.6|1361.1|1355.7|1355.2|1361.6|1361.1|1351.9|1351.4|10056
1610132400000|2021-01-08 19:00:00|1355.8|1355.3|1363.6|1363.1|1363.8|1363.3|1355.6|1355.1|12556
1610136000000|2021-01-08 20:00:00|1363.5|1363|1370.3|1369.8|1370.3|1369.8|1363|1362.5|27389
1610319600000|2021-01-10 23:00:00|1366.5|1364.5|1367.4|1366.4|1367.5|1366.5|1365|1364|56
1610323200000|2021-01-11 00:00:00|1364.1|1363.1|1368.7|1367.7|1369.2|1368.2|1363.6|1362.6|369
1610326800000|2021-01-11 01:00:00|1368.2|1367.2|1363.8|1362.8|1374.5|1373.5|1363.8|1362.8|1420
1610330400000|2021-01-11 02:00:00|1364.1|1363.1|1369.8|1368.8|1369.8|1368.8|1356.8|1355.8|748
1610334000000|2021-01-11 03:00:00|1369.7|1368.7|1364.8|1363.8|1369.7|1368.7|1363.2|1362.2|456
1610337600000|2021-01-11 04:00:00|1364|1363|1357.6|1356.6|1364|1363|1355.9|1354.9|690
1610341200000|2021-01-11 05:00:00|1359.4|1358.4|1357.7|1356.7|1363.2|1362.2|1355.9|1354.9|330
1610344800000|2021-01-11 06:00:00|1357.3|1356.3|1353.1|1352.1|1357.4|1356.4|1351|1350|1780
1610348400000|2021-01-11 07:00:00|1352.5|1351.5|1352.3|1351.3|1355.6|1354.6|1351.2|1350.2|1848
1610352000000|2021-01-11 08:00:00|1352.2|1351.2|1355.5|1354.5|1357.8|1356.8|1352.2|1351.2|3620
1610355600000|2021-01-11 09:00:00|1355.6|1354.6|1354.3|1353.3|1356.7|1355.7|1353.9|1352.9|1587
1610359200000|2021-01-11 10:00:00|1354.1|1353.1|1356.6|1355.6|1356.6|1355.6|1353.4|1352.4|2577
1610362800000|2021-01-11 11:00:00|1356.4|1355.4|1355.1|1354.1|1356.6|1355.6|1354.5|1353.5|1623
1610366400000|2021-01-11 12:00:00|1355.3|1354.3|1355.2|1354.2|1356.3|1355.3|1353.1|1352.1|1908
1610370000000|2021-01-11 13:00:00|1355.1|1354.1|1348.3|1347.3|1355.1|1354.1|1348.3|1347.3|3820
1610373600000|2021-01-11 14:00:00|1348.2|1347.2|1350.1|1349.6|1352.8|1352.3|1345.6|1344.6|23179
1610377200000|2021-01-11 15:00:00|1350|1349.5|1350.9|1350.4|1352.1|1351.6|1348.7|1348.2|14434
1610380800000|2021-01-11 16:00:00|1351|1350.5|1351.1|1350.6|1353.2|1352.7|1347.5|1347|11635
1610384400000|2021-01-11 17:00:00|1351.2|1350.7|1352.6|1352.1|1353.5|1353|1350.2|1349.7|5614
1610388000000|2021-01-11 18:00:00|1352.5|1352|1353.6|1353.1|1354.4|1353.9|1351.4|1350.9|5760
1610391600000|2021-01-11 19:00:00|1353.5|1353|1352.2|1351.7|1354.3|1353.8|1351.4|1350.9|4366
1610395200000|2021-01-11 20:00:00|1352.1|1351.6|1349|1348.5|1352.5|1352|1348.2|1347.7|15643
1610398800000|2021-01-11 21:00:00|1349.2|1348.2|1347.5|1346.5|1350.3|1349.3|1347.1|1346.1|1840
1610402400000|2021-01-11 22:00:00|1346.9|1345.9|1345.2|1344.2|1346.9|1345.9|1345.2|1344.2|3
1610406000000|2021-01-11 23:00:00|1345.7|1343.7|1347.5|1345.5|1347.9|1345.9|1344.8|1342.8|0
1610409600000|2021-01-12 00:00:00|1347.6|1345.6|1349.3|1347.3|1350.2|1348.2|1346.4|1344.4|0
1610413200000|2021-01-12 01:00:00|1349.4|1347.4|1349.2|1348.2|1352.3|1351.3|1345|1344|598
1610416800000|2021-01-12 02:00:00|1349.6|1348.6|1351.4|1350.4|1352.2|1351.2|1348.2|1347.2|114
1610420400000|2021-01-12 03:00:00|1351.6|1350.6|1347.7|1346.7|1353.6|1352.6|1347.1|1346.1|110
1610424000000|2021-01-12 04:00:00|1347.3|1346.3|1345.5|1344.5|1348.2|1347.2|1344.2|1343.2|102
1610427600000|2021-01-12 05:00:00|1345.7|1344.7|1352.5|1351.5|1353.6|1352.6|1344.3|1343.3|127
1610431200000|2021-01-12 06:00:00|1353.1|1352.1|1355.7|1354.7|1358.3|1357.3|1352.1|1351.1|938
1610434800000|2021-01-12 07:00:00|1355.8|1354.8|1356.9|1355.9|1358.8|1357.8|1355|1354|943
1610438400000|2021-01-12 08:00:00|1357.2|1356.2|1355.7|1354.7|1357.7|1356.7|1354.7|1353.7|1861
1610442000000|2021-01-12 09:00:00|1356|1355|1358.7|1357.7|1359.3|1358.3|1355.5|1354.5|2524
1610445600000|2021-01-12 10:00:00|1358.8|1357.8|1358.2|1357.2|1359.2|1358.2|1357.9|1356.9|778
1610449200000|2021-01-12 11:00:00|1358.4|1357.4|1357.4|1356.4|1358.8|1357.8|1357|1356|774
1610452800000|2021-01-12 12:00:00|1357.1|1356.1|1358.5|1357.5|1358.8|1357.8|1356.9|1355.9|1189
1610456400000|2021-01-12 13:00:00|1358.6|1357.6|1353.9|1352.9|1358.8|1357.8|1353.2|1352.2|2771
1610460000000|2021-01-12 14:00:00|1353.7|1352.7|1356.8|1356.3|1357.2|1356.7|1352.4|1351.9|13066
1610463600000|2021-01-12 15:00:00|1356.7|1356.2|1360.3|1359.8|1361|1360.5|1355.1|1354.6|11171
1610467200000|2021-01-12 16:00:00|1360.2|1359.7|1362.8|1362.3|1363.1|1362.6|1359.9|1359.4|8674
1610470800000|2021-01-12 17:00:00|1362.7|1362.2|1357.9|1357.4|1363.3|1362.8|1356.8|1356.3|10138
1610474400000|2021-01-12 18:00:00|1358|1357.5|1359.1|1358.6|1359.5|1359|1355.2|1354.7|8934
1610478000000|2021-01-12 19:00:00|1358.9|1358.4|1359.2|1358.7|1359.8|1359.3|1358|1357.5|3972
1610481600000|2021-01-12 20:00:00|1359.3|1358.8|1360.5|1360|1361.8|1361.3|1358.7|1358.2|12551
1610485200000|2021-01-12 21:00:00|1360.8|1359.8|1359.8|1358.8|1361.9|1360.9|1359.7|1358.7|846
1610488800000|2021-01-12 22:00:00|1359.7|1358.7|1360.2|1359.2|1360.2|1359.2|1359.7|1358.7|15
1610492400000|2021-01-12 23:00:00|1360.7|1358.7|1361.9|1359.9|1362|1360|1359.8|1357.8|0
1610496000000|2021-01-13 00:00:00|1362|1360|1361.5|1359.5|1362.9|1360.9|1361.4|1359.4|0
1610499600000|2021-01-13 01:00:00|1361.4|1359.4|1370.9|1369.9|1372.1|1371.1|1360.4|1359.4|741
1610503200000|2021-01-13 02:00:00|1370.7|1369.7|1369|1368|1370.9|1369.9|1368.6|1367.6|209
1610506800000|2021-01-13 03:00:00|1369.1|1368.1|1370|1369|1371.7|1370.7|1368.8|1367.8|330
1610510400000|2021-01-13 04:00:00|1369.9|1368.9|1370.3|1369.3|1370.4|1369.4|1368.5|1367.5|373
1610514000000|2021-01-13 05:00:00|1370.6|1369.6|1366.1|1365.1|1371.2|1370.2|1364.3|1363.3|502
1610517600000|2021-01-13 06:00:00|1365.7|1364.7|1368.1|1367.1|1368.5|1367.5|1365.5|1364.5|285
1610521200000|2021-01-13 07:00:00|1367.8|1366.8|1366.2|1365.2|1368.7|1367.7|1366.1|1365.1|499
1610524800000|2021-01-13 08:00:00|1366.1|1365.1|1364.9|1363.9|1367.8|1366.8|1363.6|1362.6|3066
1610528400000|2021-01-13 09:00:00|1364.8|1363.8|1365.3|1364.3|1366.6|1365.6|1364.1|1363.1|1739
1610532000000|2021-01-13 10:00:00|1365.2|1364.2|1362.1|1361.1|1365.4|1364.4|1361.1|1360.1|1781
1610535600000|2021-01-13 11:00:00|1362.2|1361.2|1361.3|1360.3|1363.1|1362.1|1360.5|1359.5|1901
1610539200000|2021-01-13 12:00:00|1361.2|1360.2|1360.9|1359.9|1362.9|1361.9|1359.8|1358.8|1540
1610542800000|2021-01-13 13:00:00|1360.8|1359.8|1362.8|1361.8|1363.1|1362.1|1360.3|1359.3|1617
1610546400000|2021-01-13 14:00:00|1362.6|1361.6|1357.7|1357.2|1364.3|1363.4|1357.5|1357|11879
1610550000000|2021-01-13 15:00:00|1357.8|1357.3|1362.1|1361.6|1362.1|1361.6|1356.2|1355.7|10124
1610553600000|2021-01-13 16:00:00|1362.2|1361.7|1360.1|1359.6|1362.2|1361.7|1358.9|1358.4|7209
1610557200000|2021-01-13 17:00:00|1360|1359.5|1362|1361.5|1362.5|1362|1358.8|1358.3|8413
1610560800000|2021-01-13 18:00:00|1362.1|1361.6|1366.9|1366.4|1367.7|1367.2|1361.5|1361|11255
1610564400000|2021-01-13 19:00:00|1366.8|1366.3|1366.9|1366.4|1370|1369.5|1365.8|1365.3|8366
1610568000000|2021-01-13 20:00:00|1366.7|1366.2|1363.2|1362.7|1366.9|1366.4|1363.1|1362.6|10034
1610571600000|2021-01-13 21:00:00|1363.5|1362.5|1361.5|1360.5|1364|1363|1361.2|1360.2|966
1610575200000|2021-01-13 22:00:00|1361.3|1360.3|1362.1|1361.1|1362.1|1361.1|1361.2|1360.2|17
1610578800000|2021-01-13 23:00:00|1362.6|1360.6|1361.6|1359.6|1363.3|1361.3|1361.5|1359.5|0
1610582400000|2021-01-14 00:00:00|1361.5|1359.5|1363.6|1361.6|1364|1362|1361.1|1359.1|0
1610586000000|2021-01-14 01:00:00|1364.8|1363.8|1366.6|1365.6|1370.6|1369.6|1363.3|1362.3|416
1610589600000|2021-01-14 02:00:00|1366.8|1365.8|1366.9|1365.9|1367.6|1366.6|1363.4|1362.4|379
1610593200000|2021-01-14 03:00:00|1366.7|1365.7|1368.1|1367.1|1369.6|1368.6|1365.9|1364.9|285
1610596800000|2021-01-14 04:00:00|1368.3|1367.3|1367.9|1366.9|1368.4|1367.4|1366.6|1365.6|153
1610600400000|2021-01-14 05:00:00|1368.2|1367.2|1369.6|1368.6|1370.3|1369.3|1365|1364|335
1610604000000|2021-01-14 06:00:00|1370.2|1369.2|1370.7|1369.7|1371.2|1370.2|1367.2|1366.2|627
1610607600000|2021-01-14 07:00:00|1370.9|1369.9|1371.3|1370.3|1372|1371|1368.7|1367.7|595
1610611200000|2021-01-14 08:00:00|1371.4|1370.4|1374.9|1373.9|1375.7|1374.7|1370.3|1369.3|2765
1610614800000|2021-01-14 09:00:00|1375.1|1374.1|1375.9|1374.9|1376.2|1375.2|1373.5|1372.5|1291
1610618400000|2021-01-14 10:00:00|1375.8|1374.8|1375.1|1374.1|1376.2|1375.2|1373.7|1372.7|2282
1610622000000|2021-01-14 11:00:00|1375|1374|1375.7|1374.7|1376|1375|1374.4|1373.4|2274
1610625600000|2021-01-14 12:00:00|1375.6|1374.6|1376|1375|1377|1376|1375.2|1374.2|1821
1610629200000|2021-01-14 13:00:00|1375.9|1374.9|1377|1376|1377.4|1376.4|1374.4|1373.4|2792
1610632800000|2021-01-14 14:00:00|1377.1|1376.1|1376.4|1375.9|1379.4|1378.4|1375.7|1375.2|12009
1610636400000|2021-01-14 15:00:00|1376.5|1376|1382|1381.5|1382.1|1381.6|1375.8|1375.3|13326
1610640000000|2021-01-14 16:00:00|1382.1|1381.6|1384.1|1383.6|1384.2|1383.7|1381.6|1381.1|9873
1610643600000|2021-01-14 17:00:00|1384|1383.5|1383.5|1383|1385.1|1384.6|1380.6|1380.1|4966
1610647200000|2021-01-14 18:00:00|1383.4|1382.9|1379.2|1378.7|1384.5|1384|1379.1|1378.6|6952
1610650800000|2021-01-14 19:00:00|1379.3|1378.8|1377.7|1377.2|1381|1380.5|1376.6|1376.1|5525
1610654400000|2021-01-14 20:00:00|1377.8|1377.3|1375.7|1375.2|1378.7|1378.2|1374.6|1374.1|16357
1610658000000|2021-01-14 21:00:00|1376.1|1375.1|1374.5|1373.5|1377.2|1376.2|1374.5|1373.5|1517
1610661600000|2021-01-14 22:00:00|1374.3|1373.3|1374.3|1373.3|1374.3|1373.3|1374.3|1373.3|1
1610665200000|2021-01-14 23:00:00|1374.8|1372.8|1376.4|1374.4|1377.3|1375.3|1374.6|1372.6|0
1610668800000|2021-01-15 00:00:00|1376.3|1374.3|1374|1372|1376.8|1374.8|1373.1|1371.1|0
1610672400000|2021-01-15 01:00:00|1373.9|1371.9|1369.2|1368.2|1374.5|1373.5|1367.7|1366.7|577
1610676000000|2021-01-15 02:00:00|1369.5|1368.5|1377.6|1376.6|1378.2|1377.2|1369.5|1368.5|325
1610679600000|2021-01-15 03:00:00|1378.4|1377.4|1370.9|1369.9|1380.5|1379.5|1370.7|1369.7|296
1610683200000|2021-01-15 04:00:00|1371.2|1370.2|1369.1|1368.1|1371.2|1370.2|1368|1367|268
1610686800000|2021-01-15 05:00:00|1369.2|1368.2|1365.4|1364.4|1369.2|1368.2|1362.3|1361.3|542
1610690400000|2021-01-15 06:00:00|1366.5|1365.5|1367|1366|1368.5|1367.5|1364.8|1363.8|772
1610694000000|2021-01-15 07:00:00|1367.2|1366.2|1369.6|1368.6|1370.3|1369.3|1367.2|1366.2|523
1610697600000|2021-01-15 08:00:00|1369.5|1368.5|1369.6|1368.6|1371.3|1370.3|1368.4|1367.4|2286
1610701200000|2021-01-15 09:00:00|1369.7|1368.7|1369.5|1368.5|1371.6|1370.6|1369.4|1368.4|1001
1610704800000|2021-01-15 10:00:00|1369.6|1368.6|1368.5|1367.5|1370.4|1369.4|1368.2|1367.2|794
1610708400000|2021-01-15 11:00:00|1368.6|1367.6|1366.2|1365.2|1368.8|1367.8|1365.6|1364.6|928
1610712000000|2021-01-15 12:00:00|1366.3|1365.3|1364|1363|1366.3|1365.3|1363.5|1362.5|1330
1610715600000|2021-01-15 13:00:00|1363.8|1362.8|1363.2|1362.2|1366.2|1365.2|1362.3|1361.3|2084
1610719200000|2021-01-15 14:00:00|1363.4|1362.4|1362.7|1362.2|1364.8|1364.3|1361.3|1360.3|15565
1610722800000|2021-01-15 15:00:00|1362.6|1362.1|1359.3|1358.8|1363.1|1362.6|1353.4|1352.9|19662
1610726400000|2021-01-15 16:00:00|1359.4|1358.9|1360.2|1359.7|1363.1|1362.6|1356.7|1356.2|12866
1610730000000|2021-01-15 17:00:00|1360.3|1359.8|1360.2|1359.7|1360.8|1360.3|1358.3|1357.8|5685
1610733600000|2021-01-15 18:00:00|1360.3|1359.8|1359.9|1359.4|1361.6|1361.1|1359.1|1358.6|4938
1610737200000|2021-01-15 19:00:00|1360|1359.5|1357.9|1357.4|1360.6|1360.1|1357.9|1357.4|3542
1610740800000|2021-01-15 20:00:00|1358.1|1357.6|1357.1|1356.6|1358.9|1358.4|1356.1|1355.6|13296
1610924400000|2021-01-17 23:00:00|1351.5|1350.5|1352.6|1351.6|1357.6|1356.6|1350.4|1349.4|173
1610928000000|2021-01-18 00:00:00|1351.7|1350.7|1351.5|1350.5|1352.3|1351.3|1346.7|1345.7|169
1610931600000|2021-01-18 01:00:00|1353.5|1352.5|1358.4|1357.4|1359|1358|1347.3|1346.3|1424
1610935200000|2021-01-18 02:00:00|1358.5|1357.5|1362.7|1361.7|1362.7|1361.7|1357.7|1356.7|387
1610938800000|2021-01-18 03:00:00|1362.5|1361.5|1360.1|1359.1|1364.3|1363.3|1360.1|1359.1|350
1610942400000|2021-01-18 04:00:00|1360.3|1359.3|1358.5|1357.5|1360.3|1359.3|1356.9|1355.9|93
1610946000000|2021-01-18 05:00:00|1358.8|1357.8|1361.5|1360.5|1362.5|1361.5|1357.3|1356.3|158
1610949600000|2021-01-18 06:00:00|1361.2|1360.2|1358.6|1357.6|1361.7|1360.7|1358.6|1357.6|169
1610953200000|2021-01-18 07:00:00|1358.5|1357.5|1360.2|1359.2|1360.5|1359.5|1358.3|1357.3|937
1610956800000|2021-01-18 08:00:00|1360|1359|1359.8|1358.8|1362|1361|1359|1358|1019
1610960400000|2021-01-18 09:00:00|1359.7|1358.7|1357.8|1356.8|1359.9|1358.9|1357.4|1356.4|753
1610964000000|2021-01-18 10:00:00|1358|1357|1359.8|1358.8|1360.5|1359.5|1357.9|1356.9|1537
1610967600000|2021-01-18 11:00:00|1359.7|1358.7|1362.1|1361.1|1363.6|1362.6|1359.5|1358.5|1873
1610971200000|2021-01-18 12:00:00|1362.2|1361.2|1361.6|1360.6|1363.1|1362.1|1361.3|1360.3|891
1610974800000|2021-01-18 13:00:00|1361.4|1360.4|1363.3|1362.3|1363.4|1362.4|1361.3|1360.3|571
1610978400000|2021-01-18 14:00:00|1363.4|1362.4|1364.6|1364.1|1364.8|1364.3|1362|1361.1|1442
1610982000000|2021-01-18 15:00:00|1364.8|1364.3|1365.8|1365.3|1366.3|1365.8|1362.6|1362.1|2580
1610985600000|2021-01-18 16:00:00|1365.9|1365.4|1364.8|1364.3|1366.1|1365.6|1363.4|1362.9|1847
1610989200000|2021-01-18 17:00:00|1364.7|1364.2|1363.4|1362.9|1364.9|1364.4|1363.1|1362.6|1146
1611003600000|2021-01-18 21:00:00|1363.7|1362.7|1363.7|1362.7|1363.7|1362.7|1363.7|1362.7|0
1611010800000|2021-01-18 23:00:00|1364.2|1362.2|1365.5|1363.5|1365.6|1363.6|1363.7|1361.7|0
1611014400000|2021-01-19 00:00:00|1365.4|1363.4|1369.2|1367.2|1370.1|1368.1|1365.4|1363.4|0
1611018000000|2021-01-19 01:00:00|1369.4|1368.4|1378.6|1377.6|1381.2|1380.2|1369.4|1368.4|1458
1611021600000|2021-01-19 02:00:00|1378.2|1377.2|1383.9|1382.9|1384.1|1383.1|1378.1|1377.1|326
1611025200000|2021-01-19 03:00:00|1383.5|1382.5|1390.5|1389.5|1393.1|1392.1|1383|1382|1142
1611028800000|2021-01-19 04:00:00|1390.4|1389.4|1390.4|1389.4|1390.8|1389.8|1389.2|1388.2|233
1611032400000|2021-01-19 05:00:00|1390.3|1389.3|1382.6|1381.6|1393.4|1392.4|1381.8|1380.8|261
1611036000000|2021-01-19 06:00:00|1382.5|1381.5|1381.9|1380.9|1385.3|1384.3|1380|1379|643
1611039600000|2021-01-19 07:00:00|1382.4|1381.4|1386|1385|1387|1386|1381.6|1380.6|1283
1611043200000|2021-01-19 08:00:00|1386.1|1385.1|1386.5|1385.5|1388.6|1387.6|1385.6|1384.6|3712
1611046800000|2021-01-19 09:00:00|1386.7|1385.7|1389.1|1388.1|1389.6|1388.6|1385.7|1384.7|3571
1611050400000|2021-01-19 10:00:00|1389.5|1388.5|1387.8|1386.8|1390|1389|1387.4|1386.4|1984
1611054000000|2021-01-19 11:00:00|1387.7|1386.7|1389.5|1388.5|1389.9|1388.9|1387.7|1386.7|1200
1611057600000|2021-01-19 12:00:00|1389.4|1388.4|1387.5|1386.5|1389.5|1388.5|1386.9|1385.9|1752
1611061200000|2021-01-19 13:00:00|1387.6|1386.6|1385.9|1384.9|1387.6|1386.6|1385|1384|1301
1611064800000|2021-01-19 14:00:00|1385.8|1384.8|1379.7|1379.2|1386.4|1385.7|1378.1|1377.6|21391
1611068400000|2021-01-19 15:00:00|1379.6|1379.1|1380.5|1380|1382.9|1382.4|1377.7|1377.2|17996
1611072000000|2021-01-19 16:00:00|1380.4|1379.9|1380.5|1380|1381.9|1381.4|1377.6|1377.1|13584
1611075600000|2021-01-19 17:00:00|1380.4|1379.9|1378.6|1378.1|1380.6|1380.1|1375.5|1375|15043
1611079200000|2021-01-19 18:00:00|1378.5|1378|1377.7|1377.2|1379.1|1378.6|1376|1375.5|9591
1611082800000|2021-01-19 19:00:00|1377.8|1377.3|1378.2|1377.7|1378.7|1378.2|1377.3|1376.8|9845
1611086400000|2021-01-19 20:00:00|1378.1|1377.6|1378.3|1377.8|1378.7|1378.2|1376.6|1376.1|27329
1611090000000|2021-01-19 21:00:00|1378.5|1377.5|1377|1376|1378.6|1377.6|1376.7|1375.7|1225
1611093600000|2021-01-19 22:00:00|||||||||1
1611097200000|2021-01-19 23:00:00|1377.5|1375.5|1381.8|1379.8|1381.8|1379.8|1377.5|1375.5|0
1611100800000|2021-01-20 00:00:00|1381.7|1379.7|1379.9|1377.9|1381.8|1379.8|1379.8|1377.8|0
1611104400000|2021-01-20 01:00:00|1379.7|1378.7|1389.3|1388.3|1389.9|1388.9|1379.7|1378.7|522
1611108000000|2021-01-20 02:00:00|1389.8|1388.8|1396.8|1395.8|1397.5|1396.5|1389.7|1388.7|683
1611111600000|2021-01-20 03:00:00|1396.6|1395.6|1393.7|1392.7|1396.6|1395.6|1389.8|1388.8|240
1611115200000|2021-01-20 04:00:00|1392.1|1391.1|1392.2|1391.2|1393|1392|1391.4|1390.4|138
1611118800000|2021-01-20 05:00:00|1391.8|1390.8|1403.6|1402.6|1404.6|1403.6|1391.6|1390.6|1036
1611122400000|2021-01-20 06:00:00|1403.7|1402.7|1404.8|1403.8|1406.1|1405.1|1399.8|1398.8|1390
1611126000000|2021-01-20 07:00:00|1405.4|1404.4|1405.8|1404.8|1406.3|1405.3|1404|1403|924
1611129600000|2021-01-20 08:00:00|1405.9|1404.9|1403.6|1402.6|1406.2|1405.2|1402.7|1401.7|3577
1611133200000|2021-01-20 09:00:00|1403.5|1402.5|1404.4|1403.4|1404.5|1403.5|1401.8|1400.8|2569
1611136800000|2021-01-20 10:00:00|1404.3|1403.3|1405|1404|1405.2|1404.2|1402.9|1401.9|1763
1611140400000|2021-01-20 11:00:00|1404.8|1403.8|1402.3|1401.3|1405.2|1404.2|1401.9|1400.9|1662
1611144000000|2021-01-20 12:00:00|1402.2|1401.2|1401.1|1400.1|1402.4|1401.4|1399.3|1398.3|1800
1611147600000|2021-01-20 13:00:00|1401.2|1400.2|1402.2|1401.2|1402.4|1401.4|1400.4|1399.4|2689
1611151200000|2021-01-20 14:00:00|1402.3|1401.3|1398.3|1397.8|1403.4|1402.7|1396.4|1395.9|20512
1611154800000|2021-01-20 15:00:00|1398.4|1397.9|1399.2|1398.7|1403.9|1403.4|1398|1397.5|20075
1611158400000|2021-01-20 16:00:00|1399.3|1398.8|1399.5|1399|1400.2|1399.7|1396.6|1396.1|10228
1611162000000|2021-01-20 17:00:00|1399.6|1399.1|1402.3|1401.8|1402.4|1401.9|1399.5|1399|6868
1611165600000|2021-01-20 18:00:00|1402.4|1401.9|1401.8|1401.3|1403|1402.5|1401.1|1400.6|4394
1611169200000|2021-01-20 19:00:00|1401.9|1401.4|1403.4|1402.9|1404|1403.5|1401.3|1400.8|5636
1611172800000|2021-01-20 20:00:00|1403.5|1403|1402.4|1401.9|1403.9|1403.4|1401.3|1400.8|22057
1611176400000|2021-01-20 21:00:00|1402.6|1401.6|1401.5|1400.5|1402.7|1401.7|1400.8|1399.8|1181
1611180000000|2021-01-20 22:00:00|1401.4|1400.4|1403.4|1402.4|1403.4|1402.4|1401.4|1400.4|5
1611183600000|2021-01-20 23:00:00|1403.9|1401.9|1406.3|1404.3|1406.8|1404.8|1403.6|1401.6|0
1611187200000|2021-01-21 00:00:00|1406.4|1404.4|1407.3|1405.3|1407.3|1405.3|1404.8|1402.8|0
1611190800000|2021-01-21 01:00:00|1402.1|1401.1|1407.7|1406.7|1411.4|1410.4|1402.1|1401.1|341
1611194400000|2021-01-21 02:00:00|1406.9|1405.9|1412.9|1411.9|1412.9|1411.9|1406.7|1405.7|226
1611198000000|2021-01-21 03:00:00|1413|1412|1411.9|1410.9|1414.4|1413.4|1409.3|1408.3|272
1611201600000|2021-01-21 04:00:00|1412.1|1411.1|1413.9|1412.9|1414.9|1413.9|1411.4|1410.4|76
1611205200000|2021-01-21 05:00:00|1414.2|1413.2|1415.1|1414.1|1416.2|1415.2|1413.8|1412.8|452
1611208800000|2021-01-21 06:00:00|1414.9|1413.9|1409.6|1408.6|1415|1414|1407.4|1406.4|585
1611212400000|2021-01-21 07:00:00|1409.9|1408.9|1411.1|1410.1|1411.8|1410.8|1409.2|1408.2|758
1611216000000|2021-01-21 08:00:00|1411|1410|1409.3|1408.3|1412.5|1411.5|1408.1|1407.1|3531
1611219600000|2021-01-21 09:00:00|1409.4|1408.4|1410|1409|1411.1|1410.1|1409.2|1408.2|2030
1611223200000|2021-01-21 10:00:00|1410.1|1409.1|1409.9|1408.9|1410.7|1409.7|1408.6|1407.6|1373
1611226800000|2021-01-21 11:00:00|1409.8|1408.8|1411.4|1410.4|1411.4|1410.4|1409.4|1408.4|1573
1611230400000|2021-01-21 12:00:00|1411.3|1410.3|1407.4|1406.4|1412|1411|1407.2|1406.2|1826
1611234000000|2021-01-21 13:00:00|1407.3|1406.3|1405|1404|1409.5|1408.5|1404.5|1403.5|2961
1611237600000|2021-01-21 14:00:00|1404.9|1403.9|1398.3|1397.8|1406.2|1405.2|1397.5|1397|12064
1611241200000|2021-01-21 15:00:00|1398.2|1397.7|1403|1402.5|1404.6|1404.1|1397.4|1396.9|14295
1611244800000|2021-01-21 16:00:00|1403.1|1402.6|1401.7|1401.2|1404.2|1403.7|1399.2|1398.7|12770
1611248400000|2021-01-21 17:00:00|1401.6|1401.1|1399.4|1398.9|1401.8|1401.3|1397.1|1396.6|7820
1611252000000|2021-01-21 18:00:00|1399.5|1399|1402.3|1401.8|1402.3|1401.8|1399.1|1398.6|2585
1611255600000|2021-01-21 19:00:00|1402.2|1401.7|1403.3|1402.8|1404|1403.5|1402.2|1401.7|3887
1611259200000|2021-01-21 20:00:00|1403.2|1402.7|1403.5|1403|1405.5|1405|1402.5|1402|15714
1611262800000|2021-01-21 21:00:00|1403.7|1402.7|1402.2|1401.2|1403.9|1402.9|1401.7|1400.7|1351
1611266400000|2021-01-21 22:00:00|1403.7|1402.7|1403.1|1402.1|1403.7|1402.7|1403.1|1402.1|8
1611270000000|2021-01-21 23:00:00|1403.6|1401.6|1402.8|1400.8|1404.6|1402.6|1402.2|1400.2|0
1611273600000|2021-01-22 00:00:00|1402.7|1400.7|1402|1400|1404.4|1402.4|1401.4|1399.4|0
1611277200000|2021-01-22 01:00:00|1401.6|1400.6|1401.6|1400.6|1403.3|1402.3|1395.4|1394.4|505
1611280800000|2021-01-22 02:00:00|1401.1|1400.1|1396.7|1395.7|1401.5|1400.5|1393.7|1392.7|518
1611284400000|2021-01-22 03:00:00|1397.5|1396.5|1392.4|1391.4|1397.9|1396.9|1391|1390|179
1611288000000|2021-01-22 04:00:00|1392.5|1391.5|1393.9|1392.9|1395.2|1394.2|1392.3|1391.3|51
1611291600000|2021-01-22 05:00:00|1394.4|1393.4|1393|1392|1395.8|1394.8|1391.6|1390.6|291
1611295200000|2021-01-22 06:00:00|1390.7|1389.7|1389.3|1388.3|1391.6|1390.6|1388.6|1387.6|1176
1611298800000|2021-01-22 07:00:00|1388.9|1387.9|1387.3|1386.3|1388.9|1387.9|1384.1|1383.1|1353
1611302400000|2021-01-22 08:00:00|1387.1|1386.1|1388.2|1387.2|1388.3|1387.3|1383.5|1382.5|1925
1611306000000|2021-01-22 09:00:00|1388.3|1387.3|1382.7|1381.7|1389.2|1388.2|1380.7|1379.7|3001
1611309600000|2021-01-22 10:00:00|1382.8|1381.8|1380|1379|1382.8|1381.8|1379.5|1378.5|4404
1611313200000|2021-01-22 11:00:00|1380.1|1379.1|1381.4|1380.4|1381.9|1380.9|1379.2|1378.2|1478
1611316800000|2021-01-22 12:00:00|1381.5|1380.5|1380.5|1379.5|1381.9|1380.9|1378.5|1377.5|1427
1611320400000|2021-01-22 13:00:00|1380.6|1379.6|1380.3|1379.3|1381.7|1380.7|1378.7|1377.7|2879
1611324000000|2021-01-22 14:00:00|1380.2|1379.2|1388.7|1388.2|1389|1388.5|1379.9|1378.9|11556
1611327600000|2021-01-22 15:00:00|1388.6|1388.1|1386.7|1386.2|1389.4|1388.9|1384.9|1384.4|17775
1611331200000|2021-01-22 16:00:00|1386.6|1386.1|1386.8|1386.3|1388|1387.5|1385.6|1385.1|9243
1611334800000|2021-01-22 17:00:00|1386.9|1386.4|1385.3|1384.8|1387.6|1387.1|1385.2|1384.7|6606
1611338400000|2021-01-22 18:00:00|1385.4|1384.9|1389.3|1388.8|1390|1389.5|1384.6|1384.1|4305
1611342000000|2021-01-22 19:00:00|1389.2|1388.7|1390.1|1389.6|1393.2|1392.7|1389.1|1388.6|7233
1611345600000|2021-01-22 20:00:00|1390|1389.5|1389.1|1388.6|1391.8|1391.3|1389|1388.5|12904
1611529200000|2021-01-24 23:00:00|1389.4|1389.4|1392.7|1391.7|1402.9|1401.9|1389.4|1389.4|170
1611532800000|2021-01-25 00:00:00|1394.5|1393.5|1396.3|1395.3|1396.9|1395.9|1392.7|1391.7|163
1611536400000|2021-01-25 01:00:00|1396.1|1395.1|1396.7|1395.7|1400.5|1399.5|1394.2|1393.2|482
1611540000000|2021-01-25 02:00:00|1396.9|1395.9|1408.7|1407.7|1408.9|1407.9|1396.8|1395.8|637
1611543600000|2021-01-25 03:00:00|1409.1|1408.1|1410|1409|1410.6|1409.6|1407.5|1406.5|332
1611547200000|2021-01-25 04:00:00|1410.5|1409.5|1410.3|1409.3|1411.8|1410.8|1409.2|1408.2|229
1611550800000|2021-01-25 05:00:00|1410.8|1409.8|1412.5|1411.5|1414.4|1413.4|1410.1|1409.1|427
1611554400000|2021-01-25 06:00:00|1412.7|1411.7|1409.7|1408.7|1413.6|1412.6|1408.4|1407.4|565
1611558000000|2021-01-25 07:00:00|1410|1409|1414.2|1413.2|1414.8|1413.8|1410|1409|383
1611561600000|2021-01-25 08:00:00|1414.1|1413.1|1409.2|1408.2|1414.3|1413.3|1408.7|1407.7|3087
1611565200000|2021-01-25 09:00:00|1409.1|1408.1|1408.2|1407.2|1409.9|1408.9|1407.4|1406.4|1248
1611568800000|2021-01-25 10:00:00|1408|1407|1411.7|1410.7|1411.7|1410.7|1407.8|1406.8|1890
1611572400000|2021-01-25 11:00:00|1411.6|1410.6|1408.8|1407.8|1412.1|1411.1|1407.1|1406.1|2679
1611576000000|2021-01-25 12:00:00|1408.7|1407.7|1404.6|1403.6|1408.9|1407.9|1403.5|1402.5|2868
1611579600000|2021-01-25 13:00:00|1404.4|1403.4|1405.3|1404.3|1406.2|1405.2|1402.7|1401.7|2789
1611583200000|2021-01-25 14:00:00|1405.2|1404.2|1402.6|1402.1|1407.7|1407.2|1400.6|1400.1|12407
1611586800000|2021-01-25 15:00:00|1402.5|1402|1397|1396.5|1404.9|1404.4|1396.5|1396|12794
1611590400000|2021-01-25 16:00:00|1396.9|1396.4|1395.6|1395.1|1398.1|1397.6|1387.1|1386.6|16534
1611594000000|2021-01-25 17:00:00|1395.7|1395.2|1392.6|1392.1|1396.4|1395.9|1390.1|1389.6|8132
1611597600000|2021-01-25 18:00:00|1392.8|1392.3|1395.8|1395.3|1396.8|1396.3|1392.6|1392.1|6412
1611601200000|2021-01-25 19:00:00|1395.9|1395.4|1395.7|1395.2|1395.9|1395.4|1393.2|1392.7|3942
1611604800000|2021-01-25 20:00:00|1395.8|1395.3|1400.8|1400.3|1401|1400.5|1393.9|1393.4|14768
1611608400000|2021-01-25 21:00:00|1401.1|1400.1|1400.5|1399.5|1402.6|1401.6|1400.4|1399.4|991
1611612000000|2021-01-25 22:00:00|1401.7|1400.7|1400.4|1399.4|1401.7|1400.7|1400.4|1399.4|9
1611615600000|2021-01-25 23:00:00|1400.9|1398.9|1400.6|1398.6|1401.5|1399.5|1399.9|1397.9|0
1611619200000|2021-01-26 00:00:00|1400.5|1398.5|1399.2|1397.2|1401|1399|1398.9|1396.9|0
1611622800000|2021-01-26 01:00:00|1399.3|1397.3|1397|1396|1400.3|1399.3|1393.4|1392.4|941
1611626400000|2021-01-26 02:00:00|1396.8|1395.8|1383.7|1382.7|1397.6|1396.6|1383.4|1382.4|1439
1611630000000|2021-01-26 03:00:00|1382.8|1381.8|1379|1378|1384.5|1383.5|1377.3|1376.3|502
1611633600000|2021-01-26 04:00:00|1379.1|1378.1|1371.9|1370.9|1379.5|1378.5|1371.6|1370.6|711
1611637200000|2021-01-26 05:00:00|1372|1371|1379|1378|1381.3|1380.3|1371.3|1370.3|662
1611640800000|2021-01-26 06:00:00|1379.4|1378.4|1374.8|1373.8|1379.8|1378.8|1374.5|1373.5|649
1611644400000|2021-01-26 07:00:00|1374.9|1373.9|1378.2|1377.2|1380.3|1379.3|1374.7|1373.7|1261
1611648000000|2021-01-26 08:00:00|1378.3|1377.3|1382.9|1381.9|1383.1|1382.1|1377.3|1376.3|4138
1611651600000|2021-01-26 09:00:00|1382.8|1381.8|1381.9|1380.9|1385.4|1384.4|1381.4|1380.4|2560
1611655200000|2021-01-26 10:00:00|1381.8|1380.8|1380.6|1379.6|1382|1381|1379.2|1378.2|2246
1611658800000|2021-01-26 11:00:00|1380.7|1379.7|1384.8|1383.8|1385.5|1384.5|1380.4|1379.4|2459
1611662400000|2021-01-26 12:00:00|1384.9|1383.9|1387.3|1386.3|1388.5|1387.5|1384.4|1383.4|3193
1611666000000|2021-01-26 13:00:00|1387.2|1386.2|1389.3|1388.3|1389.6|1388.6|1386.1|1385.1|1475
1611669600000|2021-01-26 14:00:00|1389.4|1388.4|1386.6|1386.1|1392.3|1391.8|1384.5|1384|17728
1611673200000|2021-01-26 15:00:00|1386.7|1386.2|1388.9|1388.4|1390.2|1389.7|1385.9|1385.4|11807
1611676800000|2021-01-26 16:00:00|1389|1388.5|1383.2|1382.7|1389.3|1388.8|1382.4|1381.9|9638
1611680400000|2021-01-26 17:00:00|1383.3|1382.8|1386.4|1385.9|1387|1386.5|1383.1|1382.6|3783
1611684000000|2021-01-26 18:00:00|1386.3|1385.8|1387|1386.5|1387.6|1387.1|1386.1|1385.6|2546
1611687600000|2021-01-26 19:00:00|1386.9|1386.4|1387.8|1387.3|1388.1|1387.6|1386.6|1386.1|3710
1611691200000|2021-01-26 20:00:00|1387.6|1387.1|1389.8|1389.3|1390.2|1389.7|1387.3|1386.8|23350
1611694800000|2021-01-26 21:00:00|1390.1|1389.1|1389.2|1388.2|1393|1392|1389.2|1388.2|1535
1611698400000|2021-01-26 22:00:00|1391|1390|1392.5|1391.5|1392.5|1391.5|1391|1390|100
1611702000000|2021-01-26 23:00:00|1392.9|1390.9|1393.6|1391.6|1395.6|1393.6|1392.6|1390.6|0
1611705600000|2021-01-27 00:00:00|1393.7|1391.7|1393.4|1391.4|1394.1|1392.1|1392.6|1390.6|0
1611709200000|2021-01-27 01:00:00|1392.6|1391.6|1382.2|1381.2|1392.8|1391.8|1382|1381|844
1611712800000|2021-01-27 02:00:00|1381.9|1380.9|1379.7|1378.7|1381.9|1380.9|1371.6|1370.6|984
1611716400000|2021-01-27 03:00:00|1378|1377|1378.7|1377.7|1381.3|1380.3|1374.4|1373.4|171
1611720000000|2021-01-27 04:00:00|1379|1378|1379.3|1378.3|1379.7|1378.7|1377.9|1376.9|213
1611723600000|2021-01-27 05:00:00|1379|1378|1382.2|1381.2|1382.4|1381.4|1378.7|1377.7|78
1611727200000|2021-01-27 06:00:00|1382.5|1381.5|1380.6|1379.6|1382.5|1381.5|1377.7|1376.7|133
1611730800000|2021-01-27 07:00:00|1380.4|1379.4|1378.1|1377.1|1380.6|1379.6|1377|1376|353
1611734400000|2021-01-27 08:00:00|1378.4|1377.4|1372.8|1371.8|1378.4|1377.4|1372.2|1371.2|3427
1611738000000|2021-01-27 09:00:00|1372.7|1371.7|1371.5|1370.5|1374.4|1373.4|1371.5|1370.5|2922
1611741600000|2021-01-27 10:00:00|1371.6|1370.6|1368.8|1367.8|1371.6|1370.6|1368.4|1367.4|3534
1611745200000|2021-01-27 11:00:00|1368.9|1367.9|1361.6|1360.6|1368.9|1367.9|1359.5|1358.5|4105
1611748800000|2021-01-27 12:00:00|1361.7|1360.7|1358.4|1357.4|1365.1|1364.1|1358.4|1357.4|5448
1611752400000|2021-01-27 13:00:00|1358.3|1357.3|1360.1|1359.1|1361.6|1360.6|1356.9|1355.9|5666
1611756000000|2021-01-27 14:00:00|1360|1359|1354.5|1354|1362.4|1361.9|1350.7|1350.2|24404
1611759600000|2021-01-27 15:00:00|1354.4|1353.9|1363.9|1363.4|1364.3|1363.8|1353.9|1353.4|15087
1611763200000|2021-01-27 16:00:00|1363.8|1363.3|1358.4|1357.9|1363.8|1363.3|1358|1357.5|9658
1611766800000|2021-01-27 17:00:00|1358.3|1357.8|1364.6|1364.1|1365.1|1364.6|1357.7|1357.2|6617
1611770400000|2021-01-27 18:00:00|1364.9|1364.4|1363.7|1363.2|1365.7|1365.2|1362.6|1362.1|5992
1611774000000|2021-01-27 19:00:00|1363.9|1363.4|1355.4|1354.9|1365.8|1365.3|1354.8|1354.3|12719
1611777600000|2021-01-27 20:00:00|1355.6|1355.1|1350.9|1350.4|1357.3|1356.8|1350.1|1349.6|22097
1611781200000|2021-01-27 21:00:00|1351.4|1350.6|1354|1353|1354.6|1353.6|1348.2|1347.2|2938
1611784800000|2021-01-27 22:00:00|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|1349.6|1348.6|12
1611788400000|2021-01-27 23:00:00|1350|1348|1340.6|1338.6|1351.3|1349.3|1338.8|1336.8|0
1611792000000|2021-01-28 00:00:00|1340.8|1338.8|1346.9|1344.9|1347.8|1345.8|1340.8|1338.8|0
1611795600000|2021-01-28 01:00:00|1349|1348|1360.4|1359.4|1364|1363|1346.2|1345.2|1506
1611799200000|2021-01-28 02:00:00|1359.5|1358.5|1348.5|1347.5|1361.2|1360.2|1343.6|1342.6|640
1611802800000|2021-01-28 03:00:00|1348.7|1347.7|1346|1345|1348.7|1347.7|1342.8|1341.8|630
1611806400000|2021-01-28 04:00:00|1346.2|1345.2|1343.3|1342.3|1347.5|1346.5|1343.2|1342.2|341
1611810000000|2021-01-28 05:00:00|1343.4|1342.4|1344|1343|1348.3|1347.3|1343.3|1342.3|480
1611813600000|2021-01-28 06:00:00|1343.8|1342.8|1340.9|1339.9|1343.8|1342.8|1338.5|1337.5|1066
1611817200000|2021-01-28 07:00:00|1341|1340|1337.1|1336.1|1341.2|1340.2|1329.8|1328.8|4013
1611820800000|2021-01-28 08:00:00|1337.2|1336.2|1330.1|1329.1|1341.7|1340.7|1330|1329|5898
1611824400000|2021-01-28 09:00:00|1330.2|1329.2|1331.7|1330.7|1333|1332|1326.6|1325.6|6234
1611828000000|2021-01-28 10:00:00|1331.8|1330.8|1335.1|1334.1|1337.6|1336.6|1330.3|1329.3|4334
1611831600000|2021-01-28 11:00:00|1335|1334|1335.6|1334.6|1338.8|1337.8|1332.6|1331.6|4624
1611835200000|2021-01-28 12:00:00|1335.7|1334.7|1338.3|1337.3|1341.3|1340.3|1335.2|1334.2|3072
1611838800000|2021-01-28 13:00:00|1338.5|1337.5|1346.6|1345.6|1347|1346|1335.3|1334.3|5515
1611842400000|2021-01-28 14:00:00|1346.9|1345.9|1347.5|1347|1352.4|1351.9|1344.2|1343.7|22817
1611846000000|2021-01-28 15:00:00|1347.4|1346.9|1353.2|1352.7|1353.9|1353.4|1346.3|1345.8|17896
1611849600000|2021-01-28 16:00:00|1353.3|1352.8|1358|1357.5|1358.1|1357.6|1352.9|1352.4|13498
1611853200000|2021-01-28 17:00:00|1358.1|1357.6|1360.5|1360|1361.6|1361.1|1357.9|1357.4|9456
1611856800000|2021-01-28 18:00:00|1360.6|1360.1|1364.4|1363.9|1364.4|1363.9|1359|1358.5|5848
1611860400000|2021-01-28 19:00:00|1364.5|1364|1363.6|1363.1|1364.6|1364.1|1361.7|1361.2|5233
1611864000000|2021-01-28 20:00:00|1363.5|1363|1360.3|1359.8|1363.5|1363|1359.3|1358.8|14797
1611867600000|2021-01-28 21:00:00|1360.5|1359.5|1358.9|1357.9|1360.8|1359.8|1357.4|1356.4|1399
1611871200000|2021-01-28 22:00:00|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1360.9|1359.9|1
1611874800000|2021-01-28 23:00:00|1361.3|1359.3|1360.5|1358.5|1363.9|1361.9|1358.8|1356.8|1
1611878400000|2021-01-29 00:00:00|1360.6|1358.6|1359.8|1357.8|1362.7|1360.7|1359.2|1357.2|0
1611882000000|2021-01-29 01:00:00|1359.9|1357.9|1349.9|1348.9|1360.2|1359.2|1349.7|1348.7|928
1611885600000|2021-01-29 02:00:00|1350.3|1349.3|1349.6|1348.6|1351|1350|1343.3|1342.3|599
1611889200000|2021-01-29 03:00:00|1349.8|1348.8|1343.4|1342.4|1351.2|1350.2|1342.6|1341.6|262
1611892800000|2021-01-29 04:00:00|1343.1|1342.1|1338.6|1337.6|1343.3|1342.3|1337.5|1336.5|385
1611896400000|2021-01-29 05:00:00|1338.5|1337.5|1331.7|1330.7|1338.6|1337.6|1326.3|1325.3|747
1611900000000|2021-01-29 06:00:00|1331.5|1330.5|1332.7|1331.7|1333.4|1332.4|1325|1324|989
1611903600000|2021-01-29 07:00:00|1332.5|1331.5|1330.3|1329.3|1336.5|1335.5|1327.2|1326.2|1249
1611907200000|2021-01-29 08:00:00|1330.1|1329.1|1332.9|1331.9|1333.5|1332.5|1322.3|1321.3|6641
1611910800000|2021-01-29 09:00:00|1333|1332|1329.9|1328.9|1334.5|1333.5|1328.6|1327.6|4807
1611914400000|2021-01-29 10:00:00|1329.8|1328.8|1329.8|1328.8|1330.3|1329.3|1325.9|1324.9|3779
1611918000000|2021-01-29 11:00:00|1329.7|1328.7|1333.2|1332.2|1334.7|1333.7|1328.5|1327.5|3412
1611921600000|2021-01-29 12:00:00|1333.3|1332.3|1331.1|1330.1|1335.9|1334.9|1330.9|1329.9|3260
1611925200000|2021-01-29 13:00:00|1330.9|1329.9|1335.6|1334.6|1338.4|1337.4|1324.3|1323.3|9472
1611928800000|2021-01-29 14:00:00|1335.9|1334.9|1335|1334.5|1337.6|1336.6|1330.2|1329.7|22861
1611932400000|2021-01-29 15:00:00|1335.2|1334.7|1336|1335.5|1338.5|1338|1332.4|1331.9|18883
1611936000000|2021-01-29 16:00:00|1336.1|1335.6|1332.5|1332|1337.3|1336.8|1329.3|1328.8|15088
1611939600000|2021-01-29 17:00:00|1332.6|1332.1|1321.6|1321.1|1333.4|1332.9|1320.7|1320.2|15008
1611943200000|2021-01-29 18:00:00|1321.5|1321|1324.1|1323.6|1325.8|1325.3|1318.3|1317.8|16211
1611946800000|2021-01-29 19:00:00|1324.2|1323.7|1325.3|1324.8|1328.7|1328.2|1324|1323.5|8547
1611950400000|2021-01-29 20:00:00|1325.2|1324.7|1324.8|1324.3|1330.2|1329.7|1321.6|1321.1|51457
1612134000000|2021-01-31 23:00:00|1323|1321|1310.8|1309.8|1324.2|1322.2|1278.2|1277.2|1184
1612137600000|2021-02-01 00:00:00|1310.2|1309.2|1323.6|1322.6|1323.7|1322.7|1309.9|1308.9|792
1612141200000|2021-02-01 01:00:00|1324.3|1323.3|1335.6|1334.6|1338.5|1337.5|1322.6|1321.6|1095
1612144800000|2021-02-01 02:00:00|1335.2|1334.2|1335.9|1334.9|1339|1338|1331.8|1330.8|619
1612148400000|2021-02-01 03:00:00|1336.6|1335.6|1345.8|1344.8|1346.6|1345.6|1335.4|1334.4|575
1612152000000|2021-02-01 04:00:00|1346.1|1345.1|1347.5|1346.5|1347.7|1346.7|1343.9|1342.9|185
1612155600000|2021-02-01 05:00:00|1347.2|1346.2|1352|1351|1352.8|1351.8|1346.5|1345.5|564
1612159200000|2021-02-01 06:00:00|1352.3|1351.3|1349.2|1348.2|1353.1|1352.1|1348.7|1347.7|644
1612162800000|2021-02-01 07:00:00|1349.3|1348.3|1353.6|1352.6|1354.5|1353.5|1346.2|1345.2|1130
1612166400000|2021-02-01 08:00:00|1353.2|1352.2|1353|1352|1355.2|1354.2|1349.7|1348.7|4976
1612170000000|2021-02-01 09:00:00|1352.8|1351.8|1354|1353|1356.6|1355.6|1352.6|1351.6|3905
1612173600000|2021-02-01 10:00:00|1353.8|1352.8|1352.7|1351.7|1355.1|1354.1|1352.2|1351.2|1337
1612177200000|2021-02-01 11:00:00|1352.6|1351.6|1353.3|1352.3|1356.4|1355.4|1352.1|1351.1|1824
1612180800000|2021-02-01 12:00:00|1353.2|1352.2|1351.4|1350.4|1354.3|1353.3|1351.2|1350.2|2397
1612184400000|2021-02-01 13:00:00|1351.6|1350.6|1352|1351|1353.2|1352.2|1349.9|1348.9|4402
1612188000000|2021-02-01 14:00:00|1352.1|1351.1|1350.3|1349.8|1354.5|1354|1346.9|1346.4|20855
1612191600000|2021-02-01 15:00:00|1349.3|1348.8|1349.9|1349.4|1354.1|1353.6|1348.4|1347.9|17302
1612195200000|2021-02-01 16:00:00|1349.8|1349.3|1353.7|1353.2|1355.2|1354.7|1348.3|1347.8|10488
1612198800000|2021-02-01 17:00:00|1353.8|1353.3|1357.4|1356.9|1357.4|1356.9|1353.8|1353.3|6963
1612202400000|2021-02-01 18:00:00|1357.3|1356.8|1360.3|1359.8|1360.3|1359.8|1356.5|1356|5910
1612206000000|2021-02-01 19:00:00|1360.4|1359.9|1361.2|1360.7|1361.8|1361.3|1358.6|1358.1|4944
1612209600000|2021-02-01 20:00:00|1361.3|1360.8|1361.3|1360.8|1364.1|1363.6|1361|1360.5|22609
1612213200000|2021-02-01 21:00:00|1361.7|1360.7|1359.8|1358.8|1361.7|1360.7|1359.5|1358.5|1989
1612216800000|2021-02-01 22:00:00|1359.7|1358.7|1360.8|1359.8|1360.9|1359.9|1359.7|1358.7|19
1612220400000|2021-02-01 23:00:00|1361.2|1359.2|1363.5|1361.5|1364.7|1362.7|1361.1|1359.1|0
1612224000000|2021-02-02 00:00:00|1363.4|1361.4|1362.5|1360.5|1363.5|1361.5|1359.9|1357.9|0
1612227600000|2021-02-02 01:00:00|1364.3|1363.3|1380.3|1379.3|1380.5|1379.5|1363.5|1362.5|4691
1612231200000|2021-02-02 02:00:00|1380.6|1379.6|1385.2|1384.2|1387.5|1386.5|1379.7|1378.7|1032
1612234800000|2021-02-02 03:00:00|1384.9|1383.9|1384.6|1383.6|1386.2|1385.2|1383.1|1382.1|323
1612238400000|2021-02-02 04:00:00|1384.5|1383.5|1382.4|1381.4|1385.4|1384.4|1382.3|1381.3|219
1612242000000|2021-02-02 05:00:00|1382.2|1381.2|1381.9|1380.9|1383|1382|1378.5|1377.5|477
1612245600000|2021-02-02 06:00:00|1382.5|1381.5|1380.2|1379.2|1382.7|1381.7|1378.1|1377.1|393
1612249200000|2021-02-02 07:00:00|1380.3|1379.3|1379.6|1378.6|1380.8|1379.8|1375.9|1374.9|1828
1612252800000|2021-02-02 08:00:00|1379.5|1378.5|1383|1382|1383.5|1382.5|1378.1|1377.1|3585
1612256400000|2021-02-02 09:00:00|1382.9|1381.9|1383.6|1382.6|1383.9|1382.9|1381.5|1380.5|3032
1612260000000|2021-02-02 10:00:00|1383.5|1382.5|1384.1|1383.1|1385.1|1384.1|1381.3|1380.3|3562
1612263600000|2021-02-02 11:00:00|1384|1383|1379.4|1378.4|1384.2|1383.2|1377.9|1376.9|2734
1612267200000|2021-02-02 12:00:00|1379.5|1378.5|1380.9|1379.9|1382.8|1381.8|1379.1|1378.1|3019
1612270800000|2021-02-02 13:00:00|1380.8|1379.8|1381.2|1380.2|1382.3|1381.3|1379.1|1378.1|3498
1612274400000|2021-02-02 14:00:00|1381.1|1380.1|1376.5|1376|1381.9|1380.9|1374.7|1374.2|21336
1612278000000|2021-02-02 15:00:00|1376.7|1376.2|1378.5|1378|1379.3|1378.8|1374.6|1374.1|15252
1612281600000|2021-02-02 16:00:00|1378.4|1377.9|1379.3|1378.8|1381|1380.5|1377.7|1377.2|12072
1612285200000|2021-02-02 17:00:00|1379.4|1378.9|1380.8|1380.3|1381.7|1381.2|1379.4|1378.9|5238
1612288800000|2021-02-02 18:00:00|1380.9|1380.4|1379.9|1379.4|1381.6|1381.1|1379.6|1379.1|4054
1612292400000|2021-02-02 19:00:00|1379.8|1379.3|1381.9|1381.4|1381.9|1381.4|1379.5|1379|4088
1612296000000|2021-02-02 20:00:00|1382|1381.5|1379.3|1378.8|1382.1|1381.6|1379.1|1378.6|17405
1612299600000|2021-02-02 21:00:00|1379.6|1378.6|1379.8|1378.8|1382.1|1381.1|1377.3|1376.3|1497
1612303200000|2021-02-02 22:00:00|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|5
1612306800000|2021-02-02 23:00:00|1379.7|1377.7|1379.7|1377.7|1381.5|1379.5|1378.3|1376.3|0
1612310400000|2021-02-03 00:00:00|1379.8|1377.8|1382.5|1380.5|1383.2|1381.2|1378.5|1376.5|0
1612314000000|2021-02-03 01:00:00|1382.4|1380.4|1382.6|1381.6|1385.6|1384.6|1377.3|1376.3|831
1612317600000|2021-02-03 02:00:00|1382.4|1381.4|1380.7|1379.7|1384.9|1383.9|1377.7|1376.7|538
1612321200000|2021-02-03 03:00:00|1381|1380|1382.6|1381.6|1383|1382|1380.1|1379.1|110
1612324800000|2021-02-03 04:00:00|1382.5|1381.5|1383.3|1382.3|1385.5|1384.5|1382.5|1381.5|250
1612328400000|2021-02-03 05:00:00|1384.4|1383.4|1386.1|1385.1|1387.1|1386.1|1383.3|1382.3|425
1612332000000|2021-02-03 06:00:00|1385.8|1384.8|1385.7|1384.7|1387.2|1386.2|1385.1|1384.1|411
1612335600000|2021-02-03 07:00:00|1386.5|1385.5|1393.9|1392.9|1394.5|1393.5|1385.1|1384.1|1446
1612339200000|2021-02-03 08:00:00|1393.4|1392.4|1392.5|1391.5|1395.6|1394.6|1391|1390|3851
1612342800000|2021-02-03 09:00:00|1392.6|1391.6|1390|1389|1392.6|1391.6|1387.6|1386.6|4502
1612346400000|2021-02-03 10:00:00|1390.1|1389.1|1390.3|1389.3|1391|1390|1389.2|1388.2|1374
1612350000000|2021-02-03 11:00:00|1390.4|1389.4|1390.5|1389.5|1390.7|1389.7|1389.2|1388.2|881
1612353600000|2021-02-03 12:00:00|1390.4|1389.4|1388.5|1387.5|1390.4|1389.4|1387.4|1386.4|1225
1612357200000|2021-02-03 13:00:00|1388.2|1387.2|1390|1389|1390.8|1389.8|1387.2|1386.2|1447
1612360800000|2021-02-03 14:00:00|1389.9|1388.9|1389|1388.5|1390.2|1389.2|1385.3|1384.8|13716
1612364400000|2021-02-03 15:00:00|1389.2|1388.7|1387.4|1386.9|1391.2|1390.7|1382.1|1381.6|12948
1612368000000|2021-02-03 16:00:00|1387.3|1386.8|1389.9|1389.4|1390.8|1390.3|1386.6|1386.1|6539
1612371600000|2021-02-03 17:00:00|1390|1389.5|1389.6|1389.1|1390.1|1389.6|1387.4|1386.9|4010
1612375200000|2021-02-03 18:00:00|1389.7|1389.2|1390.7|1390.2|1391.1|1390.6|1388|1387.5|3803
1612378800000|2021-02-03 19:00:00|1390.8|1390.3|1390.5|1390|1391.4|1390.9|1390|1389.5|5662
1612382400000|2021-02-03 20:00:00|1390.4|1389.9|1386.9|1386.4|1390.9|1390.4|1386.1|1385.6|18843
1612386000000|2021-02-03 21:00:00|1387.1|1386.1|1386|1385|1388.7|1387.7|1386|1385|1561
1612393200000|2021-02-03 23:00:00|1386.6|1384.6|1386.5|1384.5|1387.5|1385.5|1385.2|1383.2|0
1612396800000|2021-02-04 00:00:00|1386.4|1384.4|1383.9|1381.9|1387|1385|1383.9|1381.9|0
1612400400000|2021-02-04 01:00:00|1383.2|1382.2|1385.2|1384.2|1387.6|1386.6|1378.6|1377.6|693
1612404000000|2021-02-04 02:00:00|1385.4|1384.4|1385.3|1384.3|1390.7|1389.7|1384.6|1383.6|384
1612407600000|2021-02-04 03:00:00|1385.6|1384.6|1374.1|1373.1|1386.7|1385.7|1372.6|1371.6|1040
1612411200000|2021-02-04 04:00:00|1374|1373|1374.8|1373.8|1376.2|1375.2|1372.8|1371.8|294
1612414800000|2021-02-04 05:00:00|1374.7|1373.7|1379.4|1378.4|1380.2|1379.2|1372.3|1371.3|616
1612418400000|2021-02-04 06:00:00|1379|1378|1384.8|1383.8|1385.1|1384.1|1378.1|1377.1|672
1612422000000|2021-02-04 07:00:00|1385|1384|1382.3|1381.3|1387.1|1386.1|1381.8|1380.8|703
1612425600000|2021-02-04 08:00:00|1382.4|1381.4|1386.9|1385.9|1387.8|1386.8|1381.7|1380.7|2983
1612429200000|2021-02-04 09:00:00|1387|1386|1384.3|1383.3|1387|1386|1383.9|1382.9|2182
1612432800000|2021-02-04 10:00:00|1384.2|1383.2|1386|1385|1386.4|1385.4|1383.6|1382.6|1297
1612436400000|2021-02-04 11:00:00|1385.9|1384.9|1382.5|1381.5|1387|1386|1382.4|1381.4|1904
1612440000000|2021-02-04 12:00:00|1382.4|1381.4|1385|1384|1385.5|1384.5|1382.4|1381.4|1325
1612443600000|2021-02-04 13:00:00|1384.9|1383.9|1386.3|1385.3|1386.8|1385.8|1384.6|1383.6|2130
1612447200000|2021-02-04 14:00:00|1386.2|1385.2|1380.3|1379.8|1387.1|1386.1|1378.3|1377.8|15490
1612450800000|2021-02-04 15:00:00|1380.4|1379.9|1377.3|1376.8|1383|1382.5|1376.4|1375.9|15785
1612454400000|2021-02-04 16:00:00|1377.4|1376.9|1382.5|1382|1382.8|1382.3|1377.2|1376.7|11980
1612458000000|2021-02-04 17:00:00|1382.6|1382.1|1382.5|1382|1384.5|1384|1381.2|1380.7|5858
1612461600000|2021-02-04 18:00:00|1382.4|1381.9|1382.9|1382.4|1384.3|1383.8|1382.3|1381.8|3319
1612465200000|2021-02-04 19:00:00|1382.8|1382.3|1384.3|1383.8|1384.9|1384.4|1382.7|1382.2|3635
1612468800000|2021-02-04 20:00:00|1384.2|1383.7|1387.7|1387.2|1387.9|1387.4|1382.8|1382.3|17969
1612472400000|2021-02-04 21:00:00|1387.9|1386.9|1390.5|1389.5|1391.1|1390.1|1386.7|1385.7|1652
1612476000000|2021-02-04 22:00:00|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|1391.6|1390.6|2
1612479600000|2021-02-04 23:00:00|1392.2|1390.2|1393.1|1391.1|1393.5|1391.5|1391.9|1389.9|0
1612483200000|2021-02-05 00:00:00|1393|1391|1387.7|1385.7|1393.6|1391.6|1387.3|1385.3|0
1612486800000|2021-02-05 01:00:00|1386.7|1383.4|1393.1|1392.1|1393.3|1392.3|1383.9|1382.9|861
1612490400000|2021-02-05 02:00:00|1394.4|1393.4|1388.8|1387.8|1396.3|1395.3|1388.6|1387.6|517
1612494000000|2021-02-05 03:00:00|1389.2|1388.2|1387.2|1386.2|1390.6|1389.6|1384.6|1383.6|210
1612497600000|2021-02-05 04:00:00|1387.8|1386.8|1387|1386|1388.4|1387.4|1386.8|1385.8|209
1612501200000|2021-02-05 05:00:00|1386.9|1385.9|1391.7|1390.7|1391.7|1390.7|1385.1|1384.1|631
1612504800000|2021-02-05 06:00:00|1392.1|1391.1|1389.6|1388.6|1392.7|1391.7|1388.9|1387.9|418
1612508400000|2021-02-05 07:00:00|1389.2|1388.2|1388.5|1387.5|1390.7|1389.7|1386.7|1385.7|735
1612512000000|2021-02-05 08:00:00|1388.6|1387.6|1389.6|1388.6|1390.8|1389.8|1387|1386|2728
1612515600000|2021-02-05 09:00:00|1389.7|1388.7|1390.5|1389.5|1391.7|1390.7|1389.1|1388.1|1817
1612519200000|2021-02-05 10:00:00|1390.4|1389.4|1391.3|1390.3|1393.1|1392.1|1390.1|1389.1|1314
1612522800000|2021-02-05 11:00:00|1391.4|1390.4|1391.2|1390.2|1392.1|1391.1|1390.3|1389.3|613
1612526400000|2021-02-05 12:00:00|1391|1390|1389.8|1388.8|1391.3|1390.3|1389.7|1388.7|1282
1612530000000|2021-02-05 13:00:00|1389.9|1388.9|1392.1|1391.1|1394.5|1393.5|1388.2|1387.2|3149
1612533600000|2021-02-05 14:00:00|1392|1391|1390.7|1390.2|1393.6|1392.6|1388.2|1387.7|9276
1612537200000|2021-02-05 15:00:00|1390.6|1390.1|1396.4|1395.9|1396.9|1396.4|1387.6|1387.1|18755
1612540800000|2021-02-05 16:00:00|1396.3|1395.8|1394.9|1394.4|1396.8|1396.3|1394|1393.5|6860
1612544400000|2021-02-05 17:00:00|1394.8|1394.3|1399.1|1398.6|1399.1|1398.6|1394.3|1393.8|3845
1612548000000|2021-02-05 18:00:00|1399|1398.5|1397.9|1397.4|1399.3|1398.8|1397.7|1397.2|4446
1612551600000|2021-02-05 19:00:00|1397.8|1397.3|1395.5|1395|1398|1397.5|1395.5|1395|2780
1612555200000|2021-02-05 20:00:00|1395.6|1395.1|1399.4|1398.9|1399.5|1399|1395.5|1395|10182
1612738800000|2021-02-07 23:00:00|1400.2|1399.2|1403.7|1402.7|1410.5|1409.5|1400.2|1399.2|196
1612742400000|2021-02-08 00:00:00|1402.6|1401.6|1398.1|1397.1|1402.6|1401.6|1398.1|1397.1|617
1612746000000|2021-02-08 01:00:00|1397.7|1396.7|1400.1|1399.1|1403.4|1402.4|1396.9|1395.9|729
1612749600000|2021-02-08 02:00:00|1400.8|1399.8|1403.7|1402.7|1403.7|1402.7|1396.3|1395.3|672
1612753200000|2021-02-08 03:00:00|1403.6|1402.6|1400.5|1399.5|1404.9|1403.9|1399.3|1398.3|356
1612756800000|2021-02-08 04:00:00|1400.2|1399.2|1399.8|1398.8|1401.4|1400.4|1399.8|1398.8|168
1612760400000|2021-02-08 05:00:00|1399.6|1398.6|1399.3|1398.3|1400.7|1399.7|1398|1397|184
1612764000000|2021-02-08 06:00:00|1399.2|1398.2|1396.6|1395.6|1399.3|1398.3|1396.6|1395.6|446
1612767600000|2021-02-08 07:00:00|1396.3|1395.3|1395.6|1394.6|1398|1397|1394.8|1393.8|848
1612771200000|2021-02-08 08:00:00|1395.5|1394.5|1392.5|1391.5|1396.6|1395.6|1391.1|1390.1|2474
1612774800000|2021-02-08 09:00:00|1392.4|1391.4|1393.5|1392.5|1393.7|1392.7|1390.4|1389.4|538
1612778400000|2021-02-08 10:00:00|1393.6|1392.6|1393|1392|1393.8|1392.8|1391.7|1390.7|830
1612782000000|2021-02-08 11:00:00|1392.9|1391.9|1393.6|1392.6|1394.3|1393.3|1392.3|1391.3|1395
1612785600000|2021-02-08 12:00:00|1393.7|1392.7|1392.9|1391.9|1393.7|1392.7|1392.2|1391.2|1773
1612789200000|2021-02-08 13:00:00|1393|1392|1394.3|1393.3|1394.6|1393.6|1392.1|1391.1|4205
1612792800000|2021-02-08 14:00:00|1394.4|1393.4|1400.8|1400.3|1400.9|1400.4|1393.5|1392.5|15198
1612796400000|2021-02-08 15:00:00|1400.9|1400.4|1403.5|1403|1404.3|1403.8|1400.6|1400.1|11390
1612800000000|2021-02-08 16:00:00|1403.4|1402.9|1399.9|1399.4|1403.8|1403.3|1396.9|1396.4|12349
1612803600000|2021-02-08 17:00:00|1400|1399.5|1400.2|1399.7|1401.1|1400.6|1399.7|1399.2|4082
1612807200000|2021-02-08 18:00:00|1400.1|1399.6|1398.4|1397.9|1400.1|1399.6|1398.3|1397.8|2490
1612810800000|2021-02-08 19:00:00|1398.3|1397.8|1401.7|1401.2|1401.8|1401.3|1398.2|1397.7|5244
1612814400000|2021-02-08 20:00:00|1401.8|1401.3|1402|1401.5|1402.3|1401.8|1400|1399.5|13243
1612818000000|2021-02-08 21:00:00|1402.1|1401.1|1401.5|1400.5|1402.4|1401.4|1401.1|1400.1|1050
1612821600000|2021-02-08 22:00:00|1402.2|1401.2|1402.2|1401.2|1402.2|1401.2|1402.2|1401.2|1
1612825200000|2021-02-08 23:00:00|1402.8|1400.8|1402.8|1400.8|1403.8|1401.8|1401.6|1399.6|0
1612828800000|2021-02-09 00:00:00|1402.7|1400.7|1402.4|1400.4|1403.1|1401.1|1400.7|1398.7|0
1612832400000|2021-02-09 01:00:00|1404.3|1403.3|1403.9|1402.9|1405.1|1404.1|1401.4|1400.4|568
1612836000000|2021-02-09 02:00:00|1404.3|1403.3|1404.4|1403.4|1405.8|1404.8|1403.3|1402.3|410
1612839600000|2021-02-09 03:00:00|1404.5|1403.5|1405.6|1404.6|1407.1|1406.1|1403.5|1402.5|164
1612843200000|2021-02-09 04:00:00|1405.8|1404.8|1404.4|1403.4|1406.3|1405.3|1404.2|1403.2|88
1612846800000|2021-02-09 05:00:00|1404.7|1403.7|1405.1|1404.1|1408.2|1407.2|1404.3|1403.3|211
1612850400000|2021-02-09 06:00:00|1405.4|1404.4|1401.9|1400.9|1405.8|1404.8|1401.9|1400.9|230
1612854000000|2021-02-09 07:00:00|1401.8|1400.8|1402.9|1401.9|1404|1403|1401|1400|693
1612857600000|2021-02-09 08:00:00|1403|1402|1404.4|1403.4|1404.8|1403.8|1401.2|1400.2|1488
1612861200000|2021-02-09 09:00:00|1404.3|1403.3|1404.5|1403.5|1405|1404|1401.7|1400.7|978
1612864800000|2021-02-09 10:00:00|1404.3|1403.3|1402.9|1401.9|1404.6|1403.6|1402.6|1401.6|1353
1612868400000|2021-02-09 11:00:00|1403|1402|1403.9|1402.9|1403.9|1402.9|1401.6|1400.6|806
1612872000000|2021-02-09 12:00:00|1403.8|1402.8|1401.9|1400.9|1404.4|1403.4|1401.9|1400.9|1543
1612875600000|2021-02-09 13:00:00|1402|1401|1403.4|1402.4|1403.5|1402.5|1400.3|1399.3|2106
1612879200000|2021-02-09 14:00:00|1403.3|1402.3|1407.7|1407.2|1408.4|1407.9|1401.3|1400.3|11628
1612882800000|2021-02-09 15:00:00|1407.9|1407.4|1411.6|1411.1|1412.2|1411.7|1406.6|1406.1|9539
1612886400000|2021-02-09 16:00:00|1411.5|1411|1412|1411.5|1412.8|1412.3|1407.4|1406.9|6943
1612890000000|2021-02-09 17:00:00|1411.9|1411.4|1414.2|1413.7|1415.5|1415|1411.6|1411.1|4469
1612893600000|2021-02-09 18:00:00|1414.3|1413.8|1414.1|1413.6|1414.7|1414.2|1412.4|1411.9|2733
1612897200000|2021-02-09 19:00:00|1414.2|1413.7|1416.5|1416|1417|1416.5|1414|1413.5|3189
1612900800000|2021-02-09 20:00:00|1416.6|1416.1|1416.4|1415.9|1417.7|1417.2|1414.6|1414.1|11219
1612904400000|2021-02-09 21:00:00|1416.5|1415.4|1417.7|1416.7|1418.1|1417.1|1415.4|1414.4|946
1612908000000|2021-02-09 22:00:00|1417.9|1416.9|1415.5|1414.5|1417.9|1416.9|1415.5|1414.5|6
1612911600000|2021-02-09 23:00:00|1416|1414|1415.1|1413.1|1416.4|1414.4|1415|1413|0
1612915200000|2021-02-10 00:00:00|1415.2|1413.2|1415.4|1413.4|1415.6|1413.6|1414.5|1412.5|0
1612918800000|2021-02-10 01:00:00|1414.9|1413.9|1418.6|1417.6|1419|1418|1411.9|1410.9|572
1612922400000|2021-02-10 02:00:00|1418.4|1417.4|1422|1421|1422.1|1421.1|1418.4|1417.4|496
1612926000000|2021-02-10 03:00:00|1422.8|1421.8|1422.8|1421.8|1425.4|1424.4|1422.7|1421.7|285
1612929600000|2021-02-10 04:00:00|1423.2|1422.2|1422.3|1421.3|1424.2|1423.2|1422.3|1421.3|183
1612933200000|2021-02-10 05:00:00|1422.2|1421.2|1423|1422|1423.9|1422.9|1421.3|1420.3|193
1612936800000|2021-02-10 06:00:00|1422.7|1421.7|1423.5|1422.5|1424.5|1423.5|1422.5|1421.5|148
1612940400000|2021-02-10 07:00:00|1423.9|1422.9|1426.7|1425.7|1428.3|1427.3|1422.8|1421.8|1146
1612944000000|2021-02-10 08:00:00|1426.9|1425.9|1427.4|1426.4|1427.9|1426.9|1423.4|1422.4|2621
1612947600000|2021-02-10 09:00:00|1427.5|1426.5|1425.7|1424.7|1427.5|1426.5|1425.2|1424.2|928
1612951200000|2021-02-10 10:00:00|1425.6|1424.6|1427|1426|1427|1426|1425.1|1424.1|255
1612954800000|2021-02-10 11:00:00|1427.1|1426.1|1426.6|1425.6|1428.5|1427.5|1426.5|1425.5|875
1612958400000|2021-02-10 12:00:00|1426.7|1425.7|1425.8|1424.8|1427|1426|1424.8|1423.8|1005
1612962000000|2021-02-10 13:00:00|1425.7|1424.7|1427.8|1426.8|1430.3|1429.3|1425.4|1424.4|2244
1612965600000|2021-02-10 14:00:00|1427.7|1426.7|1430.2|1429.7|1430.9|1430.4|1427.2|1426.2|7941
1612969200000|2021-02-10 15:00:00|1430.3|1429.8|1420.6|1420.1|1431.4|1430.9|1413.2|1412.7|17820
1612972800000|2021-02-10 16:00:00|1420.3|1419.8|1423.1|1422.6|1424.8|1424.3|1418.2|1417.7|10265
1612976400000|2021-02-10 17:00:00|1423|1422.5|1423|1422.5|1423.2|1422.7|1419.2|1418.7|4121
1612980000000|2021-02-10 18:00:00|1422.8|1422.3|1423.9|1423.4|1424.8|1424.3|1422.3|1421.8|3943
1612983600000|2021-02-10 19:00:00|1423.7|1423.2|1424.6|1424.1|1425.2|1424.7|1422.5|1422|2474
1612987200000|2021-02-10 20:00:00|1424.7|1424.2|1422.1|1421.6|1425.6|1425.1|1419.3|1418.8|11411
1612990800000|2021-02-10 21:00:00|1422.3|1421.3|1424.2|1423.2|1425.5|1424.5|1421.9|1420.9|1569
1612994400000|2021-02-10 22:00:00|1420.7|1419.7|1420.7|1419.7|1420.7|1419.7|1420.7|1419.7|5
1612998000000|2021-02-10 23:00:00|1421.2|1419.2|1420.5|1418.5|1421.4|1419.4|1419.9|1417.9|0
1613001600000|2021-02-11 00:00:00|1420.4|1418.4|1416.1|1414.1|1420.6|1418.6|1415.7|1413.7|0
1613005200000|2021-02-11 01:00:00|1416|1414|1419.7|1418.7|1421|1420|1416|1414|458
1613008800000|2021-02-11 02:00:00|1419.8|1418.8|1422.7|1421.7|1423.8|1422.8|1418|1417|373
1613012400000|2021-02-11 03:00:00|1422.9|1421.9|1428|1427|1428|1427|1422.3|1421.3|382
1613016000000|2021-02-11 04:00:00|1428.2|1427.2|1430.3|1429.3|1430.6|1429.6|1427.5|1426.5|159
1613019600000|2021-02-11 05:00:00|1430.1|1429.1|1429.4|1428.4|1430.2|1429.2|1429.2|1428.2|33
1613023200000|2021-02-11 06:00:00|1430.2|1429.2|1430.2|1429.2|1430.3|1429.3|1429.8|1428.8|30
1613026800000|2021-02-11 07:00:00|1430.5|1429.5|1429.8|1428.8|1432.5|1431.5|1429|1428|273
1613030400000|2021-02-11 08:00:00|1430.1|1429.1|1432.4|1431.4|1433.4|1432.4|1429.5|1428.5|2392
1613034000000|2021-02-11 09:00:00|1432.3|1431.3|1432.3|1431.3|1433.1|1432.1|1431.7|1430.7|732
1613037600000|2021-02-11 10:00:00|1432.4|1431.4|1430.9|1429.9|1432.7|1431.7|1430.6|1429.6|798
1613041200000|2021-02-11 11:00:00|1430.8|1429.8|1431.9|1430.9|1433.4|1432.4|1430.8|1429.8|574
1613044800000|2021-02-11 12:00:00|1432|1431|1432.5|1431.5|1432.7|1431.7|1431.2|1430.2|548
1613048400000|2021-02-11 13:00:00|1432.7|1431.7|1434|1433|1435.7|1434.7|1432.7|1431.7|1537
1613052000000|2021-02-11 14:00:00|1433.9|1432.9|1436.5|1436|1440.5|1440|1432.9|1431.9|11217
1613055600000|2021-02-11 15:00:00|1436.4|1435.9|1440.9|1440.4|1442.1|1441.6|1436.2|1435.7|10749
1613059200000|2021-02-11 16:00:00|1440.8|1440.3|1441.6|1441.1|1442.8|1442.3|1439.1|1438.6|8434
1613062800000|2021-02-11 17:00:00|1441.5|1441|1437.8|1437.3|1443.1|1442.6|1431.9|1431.4|9208
1613066400000|2021-02-11 18:00:00|1437.7|1437.2|1438.9|1438.4|1440.4|1439.9|1436.3|1435.8|3444
1613070000000|2021-02-11 19:00:00|1439|1438.5|1436.4|1435.9|1439.1|1438.6|1435|1434.5|7637
1613073600000|2021-02-11 20:00:00|1436.5|1436|1436.7|1436.2|1437.1|1436.6|1435.5|1435|9267
1613077200000|2021-02-11 21:00:00|1437|1436|1437.8|1436.8|1437.8|1436.8|1435.5|1434.5|1055
1613084400000|2021-02-11 23:00:00|1438.3|1436.3|1440.5|1438.5|1440.5|1438.5|1437.6|1435.6|0
1613088000000|2021-02-12 00:00:00|1440.6|1438.6|1439.4|1437.4|1441.6|1439.6|1438.9|1436.9|0
1613091600000|2021-02-12 01:00:00|1439.5|1437.5|1436.1|1435.1|1439.5|1437.5|1435.7|1434.7|100
1613095200000|2021-02-12 02:00:00|1436.2|1435.2|1434.8|1433.8|1436.2|1435.2|1434.5|1433.5|63
1613098800000|2021-02-12 03:00:00|1434.9|1433.9|1435.7|1434.7|1436.4|1435.4|1434.9|1433.9|14
1613102400000|2021-02-12 04:00:00|1435.9|1434.9|1435.6|1434.6|1436.5|1435.5|1435.6|1434.6|13
1613106000000|2021-02-12 05:00:00|1436.4|1435.4|1436.9|1435.9|1437|1436|1436.1|1435.1|31
1613109600000|2021-02-12 06:00:00|1436.8|1435.8|1434.7|1433.7|1436.8|1435.8|1434.4|1433.4|98
1613113200000|2021-02-12 07:00:00|1434.4|1433.4|1434.6|1433.6|1434.8|1433.8|1432.7|1431.7|241
1613116800000|2021-02-12 08:00:00|1434.3|1433.3|1429.8|1428.8|1434.4|1433.4|1427.7|1426.7|2477
1613120400000|2021-02-12 09:00:00|1430.2|1429.2|1433.2|1432.2|1433.2|1432.2|1430.2|1429.2|1077
1613124000000|2021-02-12 10:00:00|1432.9|1431.9|1432.7|1431.7|1433.4|1432.4|1432|1431|1480
1613127600000|2021-02-12 11:00:00|1432.6|1431.6|1431.8|1430.8|1432.7|1431.7|1431.2|1430.2|1264
1613131200000|2021-02-12 12:00:00|1431.9|1430.9|1432.1|1431.1|1433.1|1432.1|1431.5|1430.5|1107
1613134800000|2021-02-12 13:00:00|1432.2|1431.2|1430.6|1429.6|1433.3|1432.3|1430.2|1429.2|1707
1613138400000|2021-02-12 14:00:00|1430.5|1429.5|1435.8|1435.3|1437|1436.5|1428.6|1428.1|9991
1613142000000|2021-02-12 15:00:00|1435.7|1435.2|1438.1|1437.6|1438.4|1437.9|1433.1|1432.6|7559
1613145600000|2021-02-12 16:00:00|1438.2|1437.7|1441.3|1440.8|1441.5|1441|1436.6|1436.1|5040
1613149200000|2021-02-12 17:00:00|1441.2|1440.7|1441.3|1440.8|1442.5|1442|1440.4|1439.9|1994
1613152800000|2021-02-12 18:00:00|1441.2|1440.7|1438.7|1438.2|1441.2|1440.7|1438|1437.5|2222
1613156400000|2021-02-12 19:00:00|1438.6|1438.1|1436.7|1436.2|1438.7|1438.2|1436.4|1435.9|2780
1613160000000|2021-02-12 20:00:00|1436.8|1436.3|1438|1437.5|1438.9|1438.4|1435.7|1435.2|12675
1613343600000|2021-02-14 23:00:00|1438.3|1437.3|1437.6|1436.6|1438.5|1437.5|1434.8|1433.8|78
1613347200000|2021-02-15 00:00:00|1437.7|1436.7|1442.5|1441.5|1444.2|1443.2|1437.7|1436.7|190
1613350800000|2021-02-15 01:00:00|1442.4|1441.4|1443.4|1442.4|1443.9|1442.9|1442.3|1441.3|155
1613354400000|2021-02-15 02:00:00|1443.3|1442.3|1444.6|1443.6|1445.4|1444.4|1443.3|1442.3|29
1613358000000|2021-02-15 03:00:00|1444.5|1443.5|1445.3|1444.3|1445.6|1444.6|1444.1|1443.1|170
1613361600000|2021-02-15 04:00:00|1445.4|1444.4|1446.5|1445.5|1446.9|1445.9|1445.1|1444.1|269
1613365200000|2021-02-15 05:00:00|1446.7|1445.7|1447.4|1446.4|1447.4|1446.4|1446.4|1445.4|287
1613368800000|2021-02-15 06:00:00|1447.2|1446.2|1447.5|1446.5|1449|1448|1447.1|1446.1|285
1613372400000|2021-02-15 07:00:00|1447.7|1446.7|1449|1448|1449.5|1448.5|1447.6|1446.6|381
1613376000000|2021-02-15 08:00:00|1449.1|1448.1|1449.7|1448.7|1450.4|1449.4|1448.7|1447.7|830
1613379600000|2021-02-15 09:00:00|1449.8|1448.8|1451.3|1450.3|1451.3|1450.3|1448.9|1447.9|814
1613383200000|2021-02-15 10:00:00|1451.2|1450.2|1451|1450|1452.3|1451.3|1450.7|1449.7|588
1613386800000|2021-02-15 11:00:00|1450.8|1449.8|1451.6|1450.6|1451.7|1450.7|1450.3|1449.3|475
1613390400000|2021-02-15 12:00:00|1451.7|1450.7|1451.1|1450.1|1451.8|1450.8|1450.8|1449.8|664
1613394000000|2021-02-15 13:00:00|1450.9|1449.9|1451.4|1450.4|1451.7|1450.7|1450.4|1449.4|1278
1613397600000|2021-02-15 14:00:00|1451.3|1450.3|1453.8|1453.3|1454.1|1453.6|1451.1|1450.1|3442
1613401200000|2021-02-15 15:00:00|1454|1453.5|1454.5|1454|1454.6|1454.1|1453.5|1453|2911
1613404800000|2021-02-15 16:00:00|1454.6|1454.1|1454.6|1454.1|1456|1455.5|1453.7|1453.2|3215
1613408400000|2021-02-15 17:00:00|1454.8|1454.3|1453.7|1453.2|1455.2|1454.7|1452.4|1451.9|1459
1613422800000|2021-02-15 21:00:00|1453.9|1452.9|1453.9|1452.9|1453.9|1452.9|1453.9|1452.9|0
1613430000000|2021-02-15 23:00:00|1454.4|1452.4|1453.7|1451.7|1455.3|1453.3|1453.7|1451.7|0
1613433600000|2021-02-16 00:00:00|1453.8|1451.8|1455.8|1453.8|1456.2|1454.2|1453.6|1451.6|0
1613437200000|2021-02-16 01:00:00|1455.7|1453.7|1453.2|1452.2|1458.1|1457.1|1453.2|1452.2|539
1613440800000|2021-02-16 02:00:00|1453.4|1452.4|1453.8|1452.8|1455|1454|1452.1|1451.1|460
1613444400000|2021-02-16 03:00:00|1453.6|1452.6|1454.4|1453.4|1454.8|1453.8|1452.2|1451.2|246
1613448000000|2021-02-16 04:00:00|1454.1|1453.1|1455.9|1454.9|1456|1455|1453.8|1452.8|159
1613451600000|2021-02-16 05:00:00|1456.1|1455.1|1449.7|1448.7|1456.5|1455.5|1448.1|1447.1|382
1613455200000|2021-02-16 06:00:00|1449.6|1448.6|1453.1|1452.1|1453.9|1452.9|1449.6|1448.6|341
1613458800000|2021-02-16 07:00:00|1453.8|1452.8|1450.4|1449.4|1455.6|1454.6|1449.9|1448.9|1202
1613462400000|2021-02-16 08:00:00|1450.5|1449.5|1453.4|1452.4|1453.5|1452.5|1450|1449|1988
1613466000000|2021-02-16 09:00:00|1453.3|1452.3|1452.7|1451.7|1453.3|1452.3|1450|1449|818
1613469600000|2021-02-16 10:00:00|1452.6|1451.6|1453.4|1452.4|1454.6|1453.6|1452.2|1451.2|736
1613473200000|2021-02-16 11:00:00|1453.3|1452.3|1453.9|1452.9|1454.8|1453.8|1452.4|1451.4|1036
1613476800000|2021-02-16 12:00:00|1453.8|1452.8|1452.5|1451.5|1455.2|1454.2|1452.4|1451.4|1394
1613480400000|2021-02-16 13:00:00|1452.4|1451.4|1445.7|1444.7|1452.4|1451.4|1445.5|1444.5|2763
1613484000000|2021-02-16 14:00:00|1445.9|1444.9|1447.6|1447.1|1450.3|1449.8|1443.7|1442.7|11669
1613487600000|2021-02-16 15:00:00|1447.7|1447.2|1448.5|1448|1450.8|1450.3|1446|1445.5|10430
1613491200000|2021-02-16 16:00:00|1448.4|1447.9|1441.4|1440.9|1448.8|1448.3|1440.1|1439.6|9775
1613494800000|2021-02-16 17:00:00|1441.2|1440.7|1442.6|1442.1|1442.8|1442.3|1438.4|1437.9|4822
1613498400000|2021-02-16 18:00:00|1442.5|1442|1440.6|1440.1|1443.1|1442.6|1440.6|1440.1|4328
1613502000000|2021-02-16 19:00:00|1440.5|1440|1443.4|1442.9|1443.4|1442.9|1440.5|1440|4026
1613505600000|2021-02-16 20:00:00|1443.3|1442.8|1441.6|1441.1|1443.5|1443|1440.6|1440.1|10581
1613509200000|2021-02-16 21:00:00|1441.8|1440.8|1442.4|1441.4|1442.4|1441.4|1440.4|1439.4|964
1613512800000|2021-02-16 22:00:00|1441.8|1440.8|1442.4|1441.4|1442.4|1441.4|1441.8|1440.8|8
1613516400000|2021-02-16 23:00:00|1442.9|1440.9|1440.2|1438.2|1443.8|1441.8|1439.8|1437.8|0
1613520000000|2021-02-17 00:00:00|1440.3|1438.3|1439|1437|1440.5|1438.5|1438.1|1436.1|0
1613523600000|2021-02-17 01:00:00|1438.9|1436.9|1439.8|1438.8|1440.1|1439.1|1432.3|1431.3|999
1613527200000|2021-02-17 02:00:00|1440|1439|1444.5|1443.5|1445|1444|1438.7|1437.7|435
1613530800000|2021-02-17 03:00:00|1444.4|1443.4|1447|1446|1447.4|1446.4|1442.9|1441.9|284
1613534400000|2021-02-17 04:00:00|1446.9|1445.9|1444.5|1443.5|1446.9|1445.9|1444.5|1443.5|271
1613538000000|2021-02-17 05:00:00|1444.7|1443.7|1448.5|1447.5|1450.3|1449.3|1444.5|1443.5|616
1613541600000|2021-02-17 06:00:00|1448.4|1447.4|1451.7|1450.7|1452.3|1451.3|1448.2|1447.2|320
1613545200000|2021-02-17 07:00:00|1451.5|1450.5|1448.7|1447.7|1451.9|1450.9|1447.6|1446.6|567
1613548800000|2021-02-17 08:00:00|1448.5|1447.5|1450.5|1449.5|1452|1451|1445.7|1444.7|3743
1613552400000|2021-02-17 09:00:00|1450.7|1449.7|1446.5|1445.5|1450.7|1449.7|1445.9|1444.9|1675
1613556000000|2021-02-17 10:00:00|1446.4|1445.4|1444.9|1443.9|1446.8|1445.8|1444.7|1443.7|1804
1613559600000|2021-02-17 11:00:00|1445.1|1444.1|1445.9|1444.9|1445.9|1444.9|1444|1443|1779
1613563200000|2021-02-17 12:00:00|1446.1|1445.1|1445.6|1444.6|1446.7|1445.7|1445.5|1444.5|375
1613566800000|2021-02-17 13:00:00|1447.8|1446.8|1442.5|1441.5|1448.2|1447.2|1441.1|1440.1|3598
1613570400000|2021-02-17 14:00:00|1442.3|1441.3|1441.8|1441.3|1443.1|1442.1|1435|1434.5|16044
1613574000000|2021-02-17 15:00:00|1441.7|1441.2|1438.5|1438|1442.6|1442.1|1436.1|1435.6|10695
1613577600000|2021-02-17 16:00:00|1438.3|1437.8|1433.4|1432.9|1438.6|1438.1|1432|1431.5|10539
1613581200000|2021-02-17 17:00:00|1433.5|1433|1438.7|1438.2|1439.3|1438.8|1433.2|1432.7|3606
1613584800000|2021-02-17 18:00:00|1438.8|1438.3|1440.1|1439.6|1440.8|1440.3|1438|1437.5|3743
1613588400000|2021-02-17 19:00:00|1440.3|1439.8|1441|1440.5|1441.8|1441.3|1439.3|1438.8|2742
1613592000000|2021-02-17 20:00:00|1440.9|1440.4|1441.8|1441.3|1443|1442.5|1440.3|1439.8|12980
1613595600000|2021-02-17 21:00:00|1442.1|1441.1|1443.3|1442.3|1443.6|1442.6|1440.8|1439.8|896
1613602800000|2021-02-17 23:00:00|1443.8|1441.8|1444.7|1442.7|1444.8|1442.8|1442.3|1440.3|0
1613606400000|2021-02-18 00:00:00|1444.8|1442.8|1447|1445|1447.5|1445.5|1444.5|1442.5|0
1613610000000|2021-02-18 01:00:00|1446.9|1444.9|1444.7|1443.7|1451.5|1450.5|1441.2|1440.2|1179
1613613600000|2021-02-18 02:00:00|1444.5|1443.5|1446.7|1445.7|1446.8|1445.8|1440.5|1439.5|418
1613617200000|2021-02-18 03:00:00|1447.3|1446.3|1435.9|1434.9|1447.3|1446.3|1433.9|1432.9|433
1613620800000|2021-02-18 04:00:00|1435.5|1434.5|1434.2|1433.2|1435.5|1434.5|1431.7|1430.7|517
1613624400000|2021-02-18 05:00:00|1434.5|1433.5|1433.6|1432.6|1439|1438|1432.8|1431.8|662
1613628000000|2021-02-18 06:00:00|1433.5|1432.5|1430.7|1429.7|1434.4|1433.4|1430.2|1429.2|563
1613631600000|2021-02-18 07:00:00|1430.2|1429.2|1426.6|1425.6|1430.5|1429.5|1426.4|1425.4|1271
1613635200000|2021-02-18 08:00:00|1426.5|1425.5|1431.7|1430.7|1431.7|1430.7|1425.1|1424.1|8935
1613638800000|2021-02-18 09:00:00|1431.5|1430.5|1430.3|1429.3|1431.9|1430.9|1428.5|1427.5|683
1613642400000|2021-02-18 10:00:00|1430.4|1429.4|1426.5|1425.5|1430.8|1429.8|1426.2|1425.2|1779
1613646000000|2021-02-18 11:00:00|1426.4|1425.4|1428.5|1427.5|1428.5|1427.5|1424|1423|1367
1613649600000|2021-02-18 12:00:00|1428.2|1427.2|1428.8|1427.8|1430|1429|1427|1426|1300
1613653200000|2021-02-18 13:00:00|1428.9|1427.9|1424.2|1423.2|1429.3|1428.3|1423.9|1422.9|2006
1613656800000|2021-02-18 14:00:00|1424|1423|1419.4|1418.9|1424.2|1423.2|1417.9|1417.4|15092
1613660400000|2021-02-18 15:00:00|1419.3|1418.8|1413.9|1413.4|1419.8|1419.3|1409.9|1409.4|16628
1613664000000|2021-02-18 16:00:00|1413.7|1413.2|1415.5|1415|1418|1417.5|1413.3|1412.8|8276
1613667600000|2021-02-18 17:00:00|1415.4|1414.9|1416.8|1416.3|1417.5|1417|1413.6|1413.1|4577
1613671200000|2021-02-18 18:00:00|1416.7|1416.2|1419.3|1418.8|1420|1419.5|1415.1|1414.6|4451
1613674800000|2021-02-18 19:00:00|1419.4|1418.9|1423|1422.5|1423.2|1422.7|1419.3|1418.8|4550
1613678400000|2021-02-18 20:00:00|1422.9|1422.4|1423.6|1423.1|1425.3|1424.8|1422.5|1422|13972
1613682000000|2021-02-18 21:00:00|1423.5|1423|1425.5|1424.5|1426.5|1425.5|1423.5|1422.8|1463
1613685600000|2021-02-18 22:00:00|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|1424.1|1423.1|100
1613689200000|2021-02-18 23:00:00|1424.6|1422.6|1423.1|1421.1|1426.4|1424.4|1422.8|1420.8|0
1613692800000|2021-02-19 00:00:00|1423|1421|1423.7|1421.7|1424.1|1422.1|1422.7|1420.7|0
1613696400000|2021-02-19 01:00:00|1423.8|1421.8|1417.9|1416.9|1427.6|1426.6|1413.6|1412.6|1082
1613700000000|2021-02-19 02:00:00|1418.3|1417.3|1406.2|1405.2|1418.7|1417.7|1406.2|1405.2|1011
1613703600000|2021-02-19 03:00:00|1406.4|1405.4|1413.9|1412.9|1414.5|1413.5|1406.4|1405.4|270
1613707200000|2021-02-19 04:00:00|1414.1|1413.1|1418.4|1417.4|1419.5|1418.5|1413.9|1412.9|223
1613710800000|2021-02-19 05:00:00|1418.2|1417.2|1424.8|1423.8|1425.4|1424.4|1418.2|1417.2|387
1613714400000|2021-02-19 06:00:00|1424.7|1423.7|1427.9|1426.9|1427.9|1426.9|1424.5|1423.5|622
1613718000000|2021-02-19 07:00:00|1428|1427|1427.4|1426.4|1429.8|1428.8|1426.6|1425.6|905
1613721600000|2021-02-19 08:00:00|1427|1426|1428.9|1427.9|1429.3|1428.3|1425.4|1424.4|1533
1613725200000|2021-02-19 09:00:00|1429|1428|1431.7|1430.7|1433|1432|1427.5|1426.5|1594
1613728800000|2021-02-19 10:00:00|1431.5|1430.5|1433.1|1432.1|1433.2|1432.2|1429.2|1428.2|2317
1613732400000|2021-02-19 11:00:00|1433.4|1432.4|1430|1429|1433.5|1432.5|1429.7|1428.7|1087
1613736000000|2021-02-19 12:00:00|1429.9|1428.9|1432.6|1431.6|1433.6|1432.6|1429.8|1428.8|844
1613739600000|2021-02-19 13:00:00|1432.7|1431.7|1435.5|1434.5|1435.5|1434.5|1432.5|1431.5|2569
1613743200000|2021-02-19 14:00:00|1435.6|1434.6|1438.7|1438.2|1439.3|1438.8|1432.5|1432|14816
1613746800000|2021-02-19 15:00:00|1438.8|1438.3|1438.8|1438.3|1439.2|1438.7|1435.6|1435.1|9095
1613750400000|2021-02-19 16:00:00|1438.9|1438.4|1437.7|1437.2|1441.5|1441|1437.7|1437.2|7463
1613754000000|2021-02-19 17:00:00|1437.6|1437.1|1432.7|1432.2|1438.3|1437.8|1430.5|1430|7873
1613757600000|2021-02-19 18:00:00|1432.5|1432|1433.4|1432.9|1434.1|1433.6|1429.6|1429.1|7168
1613761200000|2021-02-19 19:00:00|1433.5|1433|1434.4|1433.9|1434.5|1434|1431.5|1431|3918
1613764800000|2021-02-19 20:00:00|1434.5|1434|1433.7|1433.2|1435.2|1434.7|1432.8|1432.3|11103
1613768400000|2021-02-19 21:00:00|||||||||55
1613948400000|2021-02-21 23:00:00|1435.5|1433.5|1434.6|1433.6|1445.4|1444.4|1434|1433|15
1613952000000|2021-02-22 00:00:00|1436.4|1435.4|1435.2|1434.2|1437.8|1436.8|1434.6|1433.6|102
1613955600000|2021-02-22 01:00:00|1435|1434|1426.4|1425.4|1441.7|1440.7|1424.9|1423.9|571
1613959200000|2021-02-22 02:00:00|1426.2|1425.2|1418.8|1417.8|1429.5|1428.5|1417.4|1416.4|941
1613962800000|2021-02-22 03:00:00|1419.1|1418.1|1420.7|1419.7|1421.8|1420.8|1418.7|1417.7|422
1613966400000|2021-02-22 04:00:00|1421.1|1420.1|1419.2|1418.2|1422|1421|1419|1418|155
1613970000000|2021-02-22 05:00:00|1419.1|1418.1|1410.9|1409.9|1419.4|1418.4|1410|1409|398
1613973600000|2021-02-22 06:00:00|1410.5|1409.5|1410.5|1409.5|1414|1413|1407.4|1406.4|633
1613977200000|2021-02-22 07:00:00|1409.9|1408.9|1401.1|1400.1|1410.8|1409.8|1398.6|1397.6|2988
1613980800000|2021-02-22 08:00:00|1401.6|1400.6|1395.7|1394.7|1402.1|1401.1|1393.8|1392.8|5044
1613984400000|2021-02-22 09:00:00|1395.6|1394.6|1398.3|1397.3|1399.7|1398.7|1395.6|1394.6|2705
1613988000000|2021-02-22 10:00:00|1398.6|1397.6|1399.4|1398.4|1400.6|1399.6|1397.8|1396.8|2362
1613991600000|2021-02-22 11:00:00|1399.6|1398.6|1399.9|1398.9|1401.1|1400.1|1397.9|1396.9|2166
1613995200000|2021-02-22 12:00:00|1400.2|1399.2|1398.1|1397.1|1401.7|1400.7|1396.6|1395.6|1835
1613998800000|2021-02-22 13:00:00|1398.3|1397.3|1398.6|1397.6|1399.7|1398.7|1395.1|1394.1|3398
1614002400000|2021-02-22 14:00:00|1398.5|1397.5|1401.6|1401.1|1401.6|1401.1|1393.2|1392.7|18971
1614006000000|2021-02-22 15:00:00|1401.4|1400.9|1397.5|1397|1404.6|1404.1|1396.3|1395.8|16342
1614009600000|2021-02-22 16:00:00|1397.4|1396.9|1401.7|1401.2|1402.5|1402|1396.8|1396.3|6794
1614013200000|2021-02-22 17:00:00|1401.6|1401.1|1402.6|1402.1|1403.5|1403|1400|1399.5|6846
1614016800000|2021-02-22 18:00:00|1402.7|1402.2|1404.1|1403.6|1405|1404.5|1401.7|1401.2|5804
1614020400000|2021-02-22 19:00:00|1404.2|1403.7|1402.2|1401.7|1404.2|1403.7|1401.7|1401.2|4616
1614024000000|2021-02-22 20:00:00|1402.1|1401.6|1390.9|1390.4|1402.3|1401.8|1390.3|1389.8|27056
1614027600000|2021-02-22 21:00:00|1391.2|1390.2|1392.4|1391.4|1393.5|1392.5|1390.6|1389.6|1834
1614031200000|2021-02-22 22:00:00|1391|1390|1391|1390|1391|1390|1391|1390|2
1614034800000|2021-02-22 23:00:00|1391.5|1389.5|1392.2|1390.2|1394|1392|1391.5|1389.5|0
1614038400000|2021-02-23 00:00:00|1392.3|1390.3|1389.7|1387.7|1392.6|1390.6|1388.6|1386.6|0
1614042000000|2021-02-23 01:00:00|1390.7|1389.7|1398.3|1397.3|1398.5|1397.5|1379.8|1378.8|2439
1614045600000|2021-02-23 02:00:00|1398.2|1397.2|1399.5|1398.5|1402.2|1401.2|1393.6|1392.6|141
1614049200000|2021-02-23 03:00:00|1398.9|1397.9|1400.5|1399.5|1400.9|1399.9|1398.2|1397.2|609
1614052800000|2021-02-23 04:00:00|1400.3|1399.3|1405.8|1404.8|1406.4|1405.4|1400|1399|282
1614056400000|2021-02-23 05:00:00|1405.9|1404.9|1404.4|1403.4|1409.9|1408.9|1404.4|1403.4|496
1614060000000|2021-02-23 06:00:00|1405|1404|1400.5|1399.5|1405.2|1404.2|1398|1397|409
1614063600000|2021-02-23 07:00:00|1400.4|1399.4|1401.4|1400.4|1401.6|1400.6|1397.5|1396.5|2002
1614067200000|2021-02-23 08:00:00|1401.6|1400.6|1396.1|1395.1|1401.6|1400.6|1394.7|1393.7|4263
1614070800000|2021-02-23 09:00:00|1395.9|1394.9|1387.6|1386.6|1396|1395|1387.5|1386.5|2290
1614074400000|2021-02-23 10:00:00|1387.7|1386.7|1381.6|1380.6|1388|1387|1376.8|1375.8|5342
1614078000000|2021-02-23 11:00:00|1381.5|1380.5|1383.7|1382.7|1384.1|1383.1|1379.9|1378.9|1602
1614081600000|2021-02-23 12:00:00|1383.5|1382.5|1385.4|1384.4|1387.7|1386.7|1383.4|1382.4|2908
1614085200000|2021-02-23 13:00:00|1385.3|1384.3|1384.3|1383.3|1385.4|1384.4|1382.6|1381.6|2158
1614088800000|2021-02-23 14:00:00|1384.2|1383.2|1374.6|1374.1|1384.9|1383.9|1366.4|1365.9|20822
1614092400000|2021-02-23 15:00:00|1375|1374.5|1389.4|1388.9|1391.5|1391|1374.5|1374|19461
1614096000000|2021-02-23 16:00:00|1389.5|1389|1385|1384.5|1393|1392.5|1384.9|1384.4|14937
1614099600000|2021-02-23 17:00:00|1384.8|1384.3|1383.2|1382.7|1389.1|1388.6|1382.6|1382.1|8369
1614103200000|2021-02-23 18:00:00|1383.1|1382.6|1389.5|1389|1390.4|1389.9|1382.5|1382|4288
1614106800000|2021-02-23 19:00:00|1389.2|1388.7|1395.5|1395|1395.5|1395|1389|1388.5|6440
1614110400000|2021-02-23 20:00:00|1395.4|1394.9|1398.9|1398.4|1403|1402.5|1394.7|1394.2|18330
1614114000000|2021-02-23 21:00:00|1399.1|1398.1|1399.7|1398.7|1400.4|1399.4|1395.7|1394.7|1787
1614117600000|2021-02-23 22:00:00|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|1399.8|1398.8|1
1614121200000|2021-02-23 23:00:00|1400.3|1398.3|1399.5|1397.5|1401.4|1399.4|1396.4|1394.4|0
1614124800000|2021-02-24 00:00:00|1399.6|1397.6|1399.9|1397.9|1401.3|1399.3|1398|1396|0
1614128400000|2021-02-24 01:00:00|1396.9|1395.9|1403.1|1402.1|1407.9|1406.9|1396.9|1395.9|1008
1614132000000|2021-02-24 02:00:00|1403|1402|1391.1|1390.1|1404.3|1403.3|1388.2|1387.2|1172
1614135600000|2021-02-24 03:00:00|1392.3|1391.3|1385.8|1384.8|1394.4|1393.4|1380.8|1379.8|793
1614139200000|2021-02-24 04:00:00|1385.7|1384.7|1383.9|1382.9|1386.9|1385.9|1383.9|1382.9|383
1614142800000|2021-02-24 05:00:00|1384.1|1383.1|1373.1|1372.1|1384.2|1383.2|1372.2|1371.2|1138
1614146400000|2021-02-24 06:00:00|1372.7|1371.7|1374.4|1373.4|1377.4|1376.4|1365.5|1364.5|1884
1614150000000|2021-02-24 07:00:00|1374.5|1373.5|1378.9|1377.9|1381.5|1380.5|1374.5|1373.5|3649
1614153600000|2021-02-24 08:00:00|1379.1|1378.1|1381.8|1380.8|1381.8|1380.8|1377.8|1376.8|3664
1614157200000|2021-02-24 09:00:00|1381.9|1380.9|1383.4|1382.4|1383.7|1382.7|1379.3|1378.3|2096
1614160800000|2021-02-24 10:00:00|1383.3|1382.3|1384.4|1383.4|1385|1384|1382.2|1381.2|903
1614164400000|2021-02-24 11:00:00|1384.2|1383.2|1384.8|1383.8|1385.9|1384.9|1383.6|1382.6|1085
1614168000000|2021-02-24 12:00:00|1384.7|1383.7|1389.8|1388.8|1391.2|1390.2|1384.5|1383.5|1851
1614171600000|2021-02-24 13:00:00|1390|1389|1378|1377|1390.2|1389.2|1376.7|1375.7|5232
1614175200000|2021-02-24 14:00:00|1377.9|1376.9|1372.2|1371.7|1379.3|1378.3|1370.7|1370.2|23760
1614178800000|2021-02-24 15:00:00|1372.1|1371.6|1378.5|1378|1378.9|1378.4|1367|1366.5|18856
1614182400000|2021-02-24 16:00:00|1378.6|1378.1|1383.4|1382.9|1384.1|1383.6|1378.4|1377.9|8457
1614186000000|2021-02-24 17:00:00|1383.6|1383.1|1384.8|1384.3|1386.7|1386.2|1383.6|1383.1|3062
1614189600000|2021-02-24 18:00:00|1384.7|1384.2|1385.9|1385.4|1386.5|1386|1382.2|1381.7|4395
1614193200000|2021-02-24 19:00:00|1385.8|1385.3|1385.3|1384.8|1386.2|1385.7|1383.2|1382.7|6003
1614196800000|2021-02-24 20:00:00|1385.4|1384.9|1389.9|1389.4|1390.7|1390.2|1385.2|1384.7|17375
1614200400000|2021-02-24 21:00:00|1390.1|1389.1|1391.4|1390.4|1391.8|1390.8|1389.7|1388.7|1237
1614204000000|2021-02-24 22:00:00|1391.9|1390.9|1392.2|1391.2|1392.2|1391.2|1391.9|1390.9|5
1614207600000|2021-02-24 23:00:00|1392.7|1390.7|1396.9|1394.9|1397.4|1395.4|1392.6|1390.6|0
1614211200000|2021-02-25 00:00:00|1396.8|1394.8|1394.6|1392.6|1397|1395|1393.3|1391.3|0
1614214800000|2021-02-25 01:00:00|1391.7|1390.7|1388.4|1387.4|1396.1|1395.1|1388.4|1387.4|785
1614218400000|2021-02-25 02:00:00|1388.3|1387.3|1398.5|1397.5|1401.1|1400.1|1388|1387|389
1614222000000|2021-02-25 03:00:00|1398.4|1397.4|1401.4|1400.4|1401.4|1400.4|1397.4|1396.4|147
1614225600000|2021-02-25 04:00:00|1401.6|1400.6|1404.2|1403.2|1404.7|1403.7|1401.6|1400.6|516
1614229200000|2021-02-25 05:00:00|1403.6|1402.6|1404|1403|1406.7|1405.7|1403.1|1402.1|450
1614232800000|2021-02-25 06:00:00|1404.7|1403.7|1402.2|1401.2|1404.7|1403.7|1399.6|1398.6|362
1614236400000|2021-02-25 07:00:00|1401.7|1400.7|1398.7|1397.7|1401.8|1400.8|1397.4|1396.4|612
1614240000000|2021-02-25 08:00:00|1398.8|1397.8|1397.4|1396.4|1400.6|1399.6|1395.6|1394.6|2640
1614243600000|2021-02-25 09:00:00|1397.2|1396.2|1396.5|1395.5|1398.3|1397.3|1394.2|1393.2|2993
1614247200000|2021-02-25 10:00:00|1396.6|1395.6|1398.4|1397.4|1398.5|1397.5|1394.9|1393.9|1260
1614250800000|2021-02-25 11:00:00|1398.5|1397.5|1391.5|1390.5|1399.1|1398.1|1390.6|1389.6|2517
1614254400000|2021-02-25 12:00:00|1391.6|1390.6|1389.9|1388.9|1393.1|1392.1|1389.1|1388.1|1410
1614258000000|2021-02-25 13:00:00|1390|1389|1389.9|1388.9|1392.9|1391.9|1388.3|1387.3|3362
1614261600000|2021-02-25 14:00:00|1389.8|1388.8|1392.8|1392.3|1393.6|1393.1|1388|1387|13672
1614265200000|2021-02-25 15:00:00|1392.7|1392.2|1383.5|1383|1392.7|1392.2|1381.2|1380.7|15213
1614268800000|2021-02-25 16:00:00|1383.6|1383.1|1378|1377.5|1386.8|1386.3|1377.1|1376.6|11600
1614272400000|2021-02-25 17:00:00|1377.7|1377.2|1368.3|1367.8|1379.4|1378.9|1367.3|1366.8|11201
1614276000000|2021-02-25 18:00:00|1367.9|1367.4|1365.6|1365.1|1369.6|1369.1|1363|1362.5|13719
1614279600000|2021-02-25 19:00:00|1365.7|1365.2|1367.9|1367.4|1374.4|1373.9|1364.3|1363.8|7600
1614283200000|2021-02-25 20:00:00|1367.6|1367.1|1358.4|1357.9|1368.8|1368.3|1356.4|1355.9|24489
1614286800000|2021-02-25 21:00:00|1358.3|1357.8|1357.1|1356.1|1361.1|1360.1|1357.1|1356.1|1431
1614294000000|2021-02-25 23:00:00|1357.6|1355.6|1355.8|1353.8|1361.4|1359.4|1355.2|1353.2|0
1614297600000|2021-02-26 00:00:00|1355.7|1353.7|1354|1352|1357.7|1355.7|1351|1349|0
1614301200000|2021-02-26 01:00:00|1358.6|1357.6|1351.1|1350.1|1358.6|1357.6|1345.3|1344.3|672
1614304800000|2021-02-26 02:00:00|1351.8|1350.8|1351.9|1350.9|1359.2|1358.2|1351.2|1350.2|664
1614308400000|2021-02-26 03:00:00|1351.5|1350.5|1348.1|1347.1|1354|1353|1346.7|1345.7|364
1614312000000|2021-02-26 04:00:00|1348.3|1347.3|1343.9|1342.9|1350.1|1349.1|1343.4|1342.4|637
1614315600000|2021-02-26 05:00:00|1344.1|1343.1|1340|1339|1346.9|1345.9|1338.5|1337.5|797
1614319200000|2021-02-26 06:00:00|1339.5|1338.5|1339.4|1338.4|1346.2|1345.2|1339|1338|1498
1614322800000|2021-02-26 07:00:00|1339.3|1338.3|1341.3|1340.3|1343.8|1342.8|1337.2|1336.2|3086
1614326400000|2021-02-26 08:00:00|1341.5|1340.5|1348.3|1347.3|1350|1349|1338.6|1337.6|7043
1614330000000|2021-02-26 09:00:00|1348.2|1347.2|1343.1|1342.1|1348.9|1347.9|1340.8|1339.8|5009
1614333600000|2021-02-26 10:00:00|1342.9|1341.9|1335.9|1334.9|1343.4|1342.4|1335.9|1334.9|3325
1614337200000|2021-02-26 11:00:00|1335.7|1334.7|1331.8|1330.8|1339.9|1338.9|1327.7|1326.7|7333
1614340800000|2021-02-26 12:00:00|1331.7|1330.7|1336.8|1335.8|1340.9|1339.9|1331.4|1330.4|6690
1614344400000|2021-02-26 13:00:00|1336.9|1335.9|1347.7|1346.7|1347.9|1346.9|1335.6|1334.6|5758
1614348000000|2021-02-26 14:00:00|1347.9|1346.9|1338.9|1338.4|1350.3|1349.8|1338.9|1338.4|26784
1614351600000|2021-02-26 15:00:00|1339|1338.5|1341.6|1341.1|1343.2|1342.7|1331.1|1330.6|32960
1614355200000|2021-02-26 16:00:00|1341.8|1341.3|1342.9|1342.4|1346.4|1345.9|1338.2|1337.7|22000
1614358800000|2021-02-26 17:00:00|1343.2|1342.7|1342.1|1341.6|1348.7|1348.2|1340.6|1340.1|15522
1614362400000|2021-02-26 18:00:00|1342.3|1341.8|1342.6|1342.1|1346.6|1346.1|1338.6|1338.1|9045
1614366000000|2021-02-26 19:00:00|1342.5|1342|1342.6|1342.1|1343.9|1343.4|1338.4|1337.9|9782
1614369600000|2021-02-26 20:00:00|1342.7|1342.2|1339.3|1338.8|1348.4|1347.9|1338.7|1338.2|39634
1614553200000|2021-02-28 23:00:00|1343.2|1342.2|1354.3|1353.3|1356.8|1355.8|1343.2|1342.2|331
1614556800000|2021-03-01 00:00:00|1355.2|1354.2|1351.9|1350.9|1355.5|1354.5|1351.9|1350.9|336
1614560400000|2021-03-01 01:00:00|1351.4|1350.4|1357.2|1356.2|1357.8|1356.8|1350.6|1349.6|794
1614564000000|2021-03-01 02:00:00|1357.5|1356.5|1353.7|1352.7|1359.5|1358.5|1353.6|1352.6|669
1614567600000|2021-03-01 03:00:00|1353.3|1352.3|1355.4|1354.4|1356.9|1355.9|1352.7|1351.7|351
1614571200000|2021-03-01 04:00:00|1356.2|1355.2|1356.7|1355.7|1357.4|1356.4|1355.8|1354.8|129
1614574800000|2021-03-01 05:00:00|1357|1356|1359|1358|1359|1358|1357|1356|321
1614578400000|2021-03-01 06:00:00|1358.5|1357.5|1359.4|1358.4|1360.5|1359.5|1358.3|1357.3|260
1614582000000|2021-03-01 07:00:00|1359.9|1358.9|1362.4|1361.4|1364.7|1363.7|1359.7|1358.7|2037
1614585600000|2021-03-01 08:00:00|1362.2|1361.2|1359.8|1358.8|1363.9|1362.9|1358.7|1357.7|7656
1614589200000|2021-03-01 09:00:00|1359.7|1358.7|1360.8|1359.8|1362.8|1361.8|1358.9|1357.9|6108
1614592800000|2021-03-01 10:00:00|1360.7|1359.7|1360.9|1359.9|1362.2|1361.2|1359.6|1358.6|3691
1614596400000|2021-03-01 11:00:00|1360.8|1359.8|1360.5|1359.5|1361.7|1360.7|1359.4|1358.4|1165
1614600000000|2021-03-01 12:00:00|1360.6|1359.6|1362.2|1361.2|1362.5|1361.5|1360|1359|1762
1614603600000|2021-03-01 13:00:00|1362.1|1361.1|1363.2|1362.2|1364.1|1363.1|1360.9|1359.9|2583
1614607200000|2021-03-01 14:00:00|1363.3|1362.3|1367.1|1366.6|1369.1|1368.6|1363|1362|21922
1614610800000|2021-03-01 15:00:00|1367.4|1366.9|1374.5|1374|1376.3|1375.8|1365.4|1364.9|25309
1614614400000|2021-03-01 16:00:00|1374.6|1374.1|1378.5|1378|1379.8|1379.3|1373.9|1373.4|17518
1614618000000|2021-03-01 17:00:00|1378.6|1378.1|1375.7|1375.2|1379.7|1379.2|1375.3|1374.8|8717
1614621600000|2021-03-01 18:00:00|1375.8|1375.3|1375.6|1375.1|1376.2|1375.7|1372.6|1372.1|7666
1614625200000|2021-03-01 19:00:00|1375.4|1374.9|1378.9|1378.4|1380.1|1379.6|1375.2|1374.7|5697
1614628800000|2021-03-01 20:00:00|1379|1378.5|1376.7|1376.2|1380|1379.5|1374.9|1374.4|23225
1614632400000|2021-03-01 21:00:00|1376.8|1375.8|1375.5|1374.5|1377|1376|1374.6|1373.6|1475
1614636000000|2021-03-01 22:00:00|1375|1374|1374.6|1373.6|1375|1374|1374.6|1373.6|13
1614639600000|2021-03-01 23:00:00|1375.1|1373.1|1375.4|1373.4|1376.3|1374.3|1374.6|1372.6|0
1614643200000|2021-03-02 00:00:00|1375.3|1373.3|1375.4|1373.4|1376.2|1374.2|1374.3|1372.3|0
1614646800000|2021-03-02 01:00:00|1375.3|1373.3|1374.7|1373.7|1379.1|1378.1|1370.4|1369.4|1227
1614650400000|2021-03-02 02:00:00|1374.2|1373.2|1364.9|1363.9|1380.4|1379.4|1364.2|1363.2|626
1614654000000|2021-03-02 03:00:00|1364.6|1363.6|1367|1366|1368.3|1367.3|1361.8|1360.8|539
1614657600000|2021-03-02 04:00:00|1367.1|1366.1|1363.2|1362.2|1367.8|1366.8|1363.2|1362.2|113
1614661200000|2021-03-02 05:00:00|1363.5|1362.5|1355.7|1354.7|1363.6|1362.6|1353.8|1352.8|1501
1614664800000|2021-03-02 06:00:00|1355.5|1354.5|1361.3|1360.3|1364.4|1363.4|1354.9|1353.9|653
1614668400000|2021-03-02 07:00:00|1361.2|1360.2|1357.2|1356.2|1362.2|1361.2|1357.1|1356.1|1632
1614672000000|2021-03-02 08:00:00|1357.4|1356.4|1357.7|1356.7|1363.3|1362.3|1356.4|1355.4|5144
1614675600000|2021-03-02 09:00:00|1357.9|1356.9|1361.2|1360.2|1362.7|1361.7|1356.2|1355.2|1760
1614679200000|2021-03-02 10:00:00|1361.3|1360.3|1363.3|1362.3|1364.1|1363.1|1360.2|1359.2|1849
1614682800000|2021-03-02 11:00:00|1363.2|1362.2|1364.6|1363.6|1365.6|1364.6|1362.7|1361.7|2137
1614686400000|2021-03-02 12:00:00|1364.7|1363.7|1366.6|1365.6|1366.6|1365.6|1363.9|1362.9|2076
1614690000000|2021-03-02 13:00:00|1366.5|1365.5|1365.5|1364.5|1366.7|1365.7|1362.8|1361.8|2468
1614693600000|2021-03-02 14:00:00|1365.8|1364.8|1367.1|1366.6|1369.2|1368.6|1362.3|1361.8|17294
1614697200000|2021-03-02 15:00:00|1366.8|1366.3|1363.8|1363.3|1368.8|1368.3|1359|1358.5|19488
1614700800000|2021-03-02 16:00:00|1363.7|1363.2|1362.5|1362|1363.9|1363.4|1358.4|1357.9|13386
1614704400000|2021-03-02 17:00:00|1362.4|1361.9|1365.7|1365.2|1367.3|1366.8|1361.8|1361.3|5944
1614708000000|2021-03-02 18:00:00|1365.8|1365.3|1368|1367.5|1369|1368.5|1365.8|1365.3|4753
1614711600000|2021-03-02 19:00:00|1368.2|1367.7|1368.6|1368.1|1369.6|1369.1|1364.6|1364.1|5365
1614715200000|2021-03-02 20:00:00|1368.7|1368.2|1362.2|1361.7|1369.6|1369.1|1361.7|1361.2|14294
1614718800000|2021-03-02 21:00:00|1362.4|1361.4|1362.6|1361.6|1364.5|1363.5|1362.3|1361.3|1398
1614722400000|2021-03-02 22:00:00|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|1362.3|1361.3|3
1614726000000|2021-03-02 23:00:00|1362.8|1360.8|1366|1364|1366.7|1364.7|1362.8|1360.8|0
1614729600000|2021-03-03 00:00:00|1365.8|1363.8|1367|1365|1367.8|1365.8|1365.3|1363.3|0
1614733200000|2021-03-03 01:00:00|1366.9|1364.9|1366.9|1365.9|1368.1|1367.1|1359.3|1358.3|746
1614736800000|2021-03-03 02:00:00|1367.1|1366.1|1372.2|1371.2|1372.6|1371.6|1365.8|1364.8|244
1614740400000|2021-03-03 03:00:00|1372|1371|1374.4|1373.4|1375.3|1374.3|1372|1371|446
1614744000000|2021-03-03 04:00:00|1374.3|1373.3|1375.9|1374.9|1376.8|1375.8|1374.3|1373.3|487
1614747600000|2021-03-03 05:00:00|1376.1|1375.1|1380.5|1379.5|1380.7|1379.7|1375.7|1374.7|672
1614751200000|2021-03-03 06:00:00|1380.4|1379.4|1383.8|1382.8|1384.5|1383.5|1379.3|1378.3|835
1614754800000|2021-03-03 07:00:00|1384.1|1383.1|1386.5|1385.5|1388.1|1387.1|1382.4|1381.4|1071
1614758400000|2021-03-03 08:00:00|1386.6|1385.6|1384.4|1383.4|1389.1|1388.1|1384.4|1383.4|3069
1614762000000|2021-03-03 09:00:00|1384.5|1383.5|1388.3|1387.3|1388.5|1387.5|1384.3|1383.3|1448
1614765600000|2021-03-03 10:00:00|1388.2|1387.2|1386.2|1385.2|1388.6|1387.6|1385|1384|2054
1614769200000|2021-03-03 11:00:00|1386|1385|1385.5|1384.5|1386.3|1385.3|1384.3|1383.3|784
1614772800000|2021-03-03 12:00:00|1385.6|1384.6|1382.9|1381.9|1385.8|1384.8|1382.5|1381.5|1536
1614776400000|2021-03-03 13:00:00|1382.8|1381.8|1373.9|1372.9|1382.8|1381.8|1372|1371|5564
1614780000000|2021-03-03 14:00:00|1373.8|1372.8|1368.8|1368.3|1376.4|1375.9|1368.1|1367.6|15767
1614783600000|2021-03-03 15:00:00|1369|1368.5|1368.2|1367.7|1370.7|1370.2|1363|1362.5|16871
1614787200000|2021-03-03 16:00:00|1368.3|1367.8|1366.9|1366.4|1370.9|1370.4|1366.7|1366.2|13568
1614790800000|2021-03-03 17:00:00|1367|1366.5|1363.9|1363.4|1369|1368.5|1363.9|1363.4|7821
1614794400000|2021-03-03 18:00:00|1363.8|1363.3|1361.4|1360.9|1366.7|1366.2|1360.8|1360.3|4228
1614798000000|2021-03-03 19:00:00|1361.7|1361.2|1363.6|1363.1|1364.9|1364.4|1355|1354.5|11308
1614801600000|2021-03-03 20:00:00|1363.7|1363.2|1360|1359.5|1364.1|1363.6|1359.2|1358.7|17304
1614805200000|2021-03-03 21:00:00|1360.3|1359.3|1362.2|1361.2|1362.2|1361.2|1360|1359|1598
1614808800000|2021-03-03 22:00:00|1362.5|1361.5|1362.3|1361.3|1362.5|1361.5|1362.3|1361.3|3
1614812400000|2021-03-03 23:00:00|1362.8|1360.8|1354|1352|1364.1|1362.1|1353.9|1351.9|0
1614816000000|2021-03-04 00:00:00|1354.1|1352.1|1361|1359|1361.4|1359.4|1353.2|1351.2|0
1614819600000|2021-03-04 01:00:00|1362.7|1361.7|1361.1|1360.1|1364.4|1363.4|1358.1|1357.1|683
1614823200000|2021-03-04 02:00:00|1362.2|1361.2|1350.8|1349.8|1363.7|1362.7|1349.2|1348.2|771
1614826800000|2021-03-04 03:00:00|1350.5|1349.5|1347.8|1346.8|1351.1|1350.1|1346.7|1345.7|880
1614830400000|2021-03-04 04:00:00|1347.7|1346.7|1351.4|1350.4|1352.2|1351.2|1344.9|1343.9|679
1614834000000|2021-03-04 05:00:00|1351.8|1350.8|1350.6|1349.6|1355.6|1354.6|1350.5|1349.5|471
1614837600000|2021-03-04 06:00:00|1350.4|1349.4|1353.7|1352.7|1356.6|1355.6|1350|1349|204
1614841200000|2021-03-04 07:00:00|1353.8|1352.8|1354|1353|1358.9|1357.9|1353.5|1352.5|1324
1614844800000|2021-03-04 08:00:00|1353.9|1352.9|1354.9|1353.9|1356.8|1355.8|1353.4|1352.4|3155
1614848400000|2021-03-04 09:00:00|1355|1354|1348.3|1347.3|1355.6|1354.6|1346|1345|2605
1614852000000|2021-03-04 10:00:00|1348.2|1347.2|1348.4|1347.4|1349.7|1348.7|1345.8|1344.8|1735
1614855600000|2021-03-04 11:00:00|1348.3|1347.3|1350.9|1349.9|1350.9|1349.9|1345.5|1344.5|1543
1614859200000|2021-03-04 12:00:00|1351|1350|1351.3|1350.3|1353.2|1352.2|1350|1349|2442
1614862800000|2021-03-04 13:00:00|1351.5|1350.5|1355|1354|1356.6|1355.6|1350.1|1349.1|3857
1614866400000|2021-03-04 14:00:00|1355.2|1354.2|1347.5|1347|1360.7|1360.2|1346.9|1346.4|16765
1614870000000|2021-03-04 15:00:00|1347.6|1347.1|1355.6|1355.1|1357.1|1356.6|1341.9|1341.4|25395
1614873600000|2021-03-04 16:00:00|1355.4|1354.9|1357.1|1356.6|1360.4|1359.9|1353.5|1353|12469
1614877200000|2021-03-04 17:00:00|1357.2|1356.7|1336.6|1336.1|1360.6|1360.1|1334.8|1334.3|20375
1614880800000|2021-03-04 18:00:00|1336.5|1336|1321.7|1321.2|1340.4|1339.9|1321.6|1321.1|23602
1614884400000|2021-03-04 19:00:00|1321.6|1321.1|1334.1|1333.6|1336.1|1335.6|1321|1320.5|18278
1614888000000|2021-03-04 20:00:00|1334|1333.5|1326.5|1326|1335.3|1334.8|1326.5|1326|27339
1614891600000|2021-03-04 21:00:00|1326|1325.5|1326.2|1325.2|1329.2|1328.2|1326|1325.2|1214
1614895200000|2021-03-04 22:00:00|1325.9|1324.9|1324.9|1323.9|1325.9|1324.9|1324.9|1323.9|2
1614898800000|2021-03-04 23:00:00|1326.4|1324.4|1323.4|1321.4|1327.9|1325.9|1323.2|1321.2|0
1614902400000|2021-03-05 00:00:00|1323.2|1321.2|1316.9|1314.9|1324|1322|1316.8|1314.8|0
1614906000000|2021-03-05 01:00:00|1316.8|1314.8|1321|1320|1326|1325|1314|1313|809
1614909600000|2021-03-05 02:00:00|1320|1319|1334.5|1333.5|1334.5|1333.5|1318|1317|233
1614913200000|2021-03-05 03:00:00|1334.8|1333.8|1339.5|1338.5|1340.1|1339.1|1332.5|1331.5|293
1614916800000|2021-03-05 04:00:00|1340|1339|1337.3|1336.3|1341.9|1340.9|1337.3|1336.3|427
1614920400000|2021-03-05 05:00:00|1335.6|1334.6|1346.3|1345.3|1346.7|1345.7|1334.8|1333.8|86
1614924000000|2021-03-05 06:00:00|1345.4|1344.4|1344.7|1343.7|1346.5|1345.5|1339.7|1338.7|119
1614927600000|2021-03-05 07:00:00|1344.5|1343.5|1339.6|1338.6|1345.1|1344.1|1337.2|1336.2|1016
1614931200000|2021-03-05 08:00:00|1339.5|1338.5|1334.8|1333.8|1340.2|1339.2|1330.9|1329.9|3949
1614934800000|2021-03-05 09:00:00|1334.7|1333.7|1332.7|1331.7|1336.1|1335.1|1331.1|1330.1|3355
1614938400000|2021-03-05 10:00:00|1332.9|1331.9|1333.6|1332.6|1335.3|1334.3|1331.5|1330.5|1990
1614942000000|2021-03-05 11:00:00|1333.5|1332.5|1336.7|1335.7|1339.8|1338.8|1333.4|1332.4|2832
1614945600000|2021-03-05 12:00:00|1336.6|1335.6|1337.8|1336.8|1339.6|1338.6|1335.6|1334.6|3563
1614949200000|2021-03-05 13:00:00|1337.9|1336.9|1339.5|1338.5|1341.4|1340.4|1329.2|1328.2|5892
1614952800000|2021-03-05 14:00:00|1339.2|1338.2|1335.9|1335.4|1348.6|1347.6|1331.5|1331|21497
1614956400000|2021-03-05 15:00:00|1335.7|1335.2|1325.9|1325.4|1340.4|1339.9|1325.4|1324.9|23876
1614960000000|2021-03-05 16:00:00|1326|1325.5|1325.7|1325.2|1326.7|1326.2|1316.7|1316.2|23511
1614963600000|2021-03-05 17:00:00|1325.6|1325.1|1332.3|1331.8|1333.5|1333|1323.7|1323.2|17256
1614967200000|2021-03-05 18:00:00|1332.2|1331.7|1336.4|1335.9|1340.2|1339.7|1329.4|1328.9|17306
1614970800000|2021-03-05 19:00:00|1336.6|1336.1|1340.6|1340.1|1340.9|1340.4|1331.8|1331.3|9077
1614974400000|2021-03-05 20:00:00|1340.7|1340.2|1342.2|1341.7|1344.4|1343.9|1338.8|1338.3|19707
1615158000000|2021-03-07 23:00:00|1348.5|1346.5|1347.7|1346.7|1354.6|1353.6|1346.6|1345.6|253
1615161600000|2021-03-08 00:00:00|1346.8|1345.8|1346.6|1345.6|1347.1|1346.1|1342.3|1341.3|89
1615165200000|2021-03-08 01:00:00|1346.2|1345.2|1344.5|1343.5|1348.9|1347.9|1344|1343|334
1615168800000|2021-03-08 02:00:00|1344.3|1343.3|1330.3|1329.3|1345.6|1344.6|1325.6|1324.6|641
1615172400000|2021-03-08 03:00:00|1330.7|1329.7|1325|1324|1331.3|1330.3|1320.9|1319.9|394
1615176000000|2021-03-08 04:00:00|1325.2|1324.2|1325.2|1324.2|1327.3|1326.3|1323.6|1322.6|509
1615179600000|2021-03-08 05:00:00|1325.4|1324.4|1324.4|1323.4|1327.3|1326.3|1321.2|1320.2|491
1615183200000|2021-03-08 06:00:00|1325|1324|1318.4|1317.4|1328.6|1327.6|1318.1|1317.1|510
1615186800000|2021-03-08 07:00:00|1318.3|1317.3|1313.4|1312.4|1321.3|1320.3|1311.5|1310.5|916
1615190400000|2021-03-08 08:00:00|1313.3|1312.3|1313.4|1312.4|1314.3|1313.3|1309.5|1308.5|4657
1615194000000|2021-03-08 09:00:00|1313.6|1312.6|1305.4|1304.4|1313.8|1312.8|1303.8|1302.8|6895
1615197600000|2021-03-08 10:00:00|1305.3|1304.3|1309.1|1308.1|1309.7|1308.7|1305.1|1304.1|1566
1615201200000|2021-03-08 11:00:00|1309.4|1308.4|1309.2|1308.2|1310.8|1309.8|1307.7|1306.7|2321
1615204800000|2021-03-08 12:00:00|1309.6|1308.6|1308.7|1307.7|1310.8|1309.8|1306.3|1305.3|3110
1615208400000|2021-03-08 13:00:00|1308.6|1307.6|1317.3|1316.3|1317.6|1316.6|1307|1306|4268
1615212000000|2021-03-08 14:00:00|1317.4|1316.4|1313.5|1313|1319.5|1318.5|1309.4|1308.9|26578
1615215600000|2021-03-08 15:00:00|1313.6|1313.1|1316.1|1315.6|1321.6|1321.1|1310.6|1310.1|18069
1615219200000|2021-03-08 16:00:00|1316.2|1315.7|1306|1305.5|1317.4|1316.9|1305.8|1305.3|13069
1615222800000|2021-03-08 17:00:00|1306.2|1305.7|1312|1311.5|1314.5|1314|1305.6|1305.1|8551
1615226400000|2021-03-08 18:00:00|1312.1|1311.6|1304.7|1304.2|1315.6|1315.1|1304.2|1303.7|8825
1615230000000|2021-03-08 19:00:00|1304.6|1304.1|1308.8|1308.3|1311.3|1310.8|1304.4|1303.9|6854
1615233600000|2021-03-08 20:00:00|1308.7|1308.2|1305.1|1304.6|1308.7|1308.2|1301.9|1301.4|19423
1615237200000|2021-03-08 21:00:00|1305.2|1304.2|1305.3|1304.3|1306.5|1305.5|1304.3|1303.3|2096
1615240800000|2021-03-08 22:00:00|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|1305.8|1304.8|2
1615244400000|2021-03-08 23:00:00|1306.3|1304.3|1308.9|1306.9|1310.4|1308.4|1306.2|1304.2|0
1615248000000|2021-03-09 00:00:00|1309|1307|1307.8|1305.8|1310|1308|1305.8|1303.8|0
1615251600000|2021-03-09 01:00:00|1302.7|1301.7|1284.8|1283.8|1306.3|1305.3|1284|1283|1012
1615255200000|2021-03-09 02:00:00|1285.9|1284.9|1306.2|1305.2|1306.9|1305.9|1285.9|1284.9|782
1615258800000|2021-03-09 03:00:00|1306.4|1305.4|1312.6|1311.6|1316.2|1315.2|1305.2|1304.2|1082
1615262400000|2021-03-09 04:00:00|1312.5|1311.5|1312.1|1311.1|1314.4|1313.4|1309.2|1308.2|244
1615266000000|2021-03-09 05:00:00|1312.2|1311.2|1310.5|1309.5|1314.2|1313.2|1310.2|1309.2|2515
1615269600000|2021-03-09 06:00:00|1310.4|1309.4|1297.5|1296.5|1312.9|1311.9|1297.3|1296.3|865
1615273200000|2021-03-09 07:00:00|1297.2|1296.2|1304.3|1303.3|1304.8|1303.8|1294.7|1293.7|2285
1615276800000|2021-03-09 08:00:00|1304|1303|1310.7|1309.7|1311.4|1310.4|1302.6|1301.6|6743
1615280400000|2021-03-09 09:00:00|1310.8|1309.8|1317.8|1316.8|1317.9|1316.9|1310.6|1309.6|5659
1615284000000|2021-03-09 10:00:00|1317.9|1316.9|1319.2|1318.2|1319.8|1318.8|1316.6|1315.6|6316
1615287600000|2021-03-09 11:00:00|1318.9|1317.9|1321.3|1320.3|1323.4|1322.4|1318.8|1317.8|2827
1615291200000|2021-03-09 12:00:00|1321.2|1320.2|1316.9|1315.9|1321.2|1320.2|1315.4|1314.4|4017
1615294800000|2021-03-09 13:00:00|1317|1316|1321.8|1320.8|1322.5|1321.5|1315.8|1314.8|4810
1615298400000|2021-03-09 14:00:00|1321.9|1320.9|1330.4|1329.9|1331.2|1330.7|1321|1320|21777
1615302000000|2021-03-09 15:00:00|1330.5|1330|1331.3|1330.8|1335.3|1334.8|1329.2|1328.7|22464
1615305600000|2021-03-09 16:00:00|1331.4|1330.9|1333.4|1332.9|1334.1|1333.6|1330.1|1329.6|10171
1615309200000|2021-03-09 17:00:00|1333.5|1333|1336.8|1336.3|1337.4|1336.9|1332.7|1332.2|9485
1615312800000|2021-03-09 18:00:00|1336.9|1336.4|1341|1340.5|1341.3|1340.8|1336.9|1336.4|8501
1615316400000|2021-03-09 19:00:00|1341.1|1340.6|1338.8|1338.3|1341.5|1341|1338.2|1337.7|4957
1615320000000|2021-03-09 20:00:00|1338.9|1338.4|1334.6|1334.1|1340.7|1340.2|1332.8|1332.3|22078
1615323600000|2021-03-09 21:00:00|1334.9|1333.9|1335.5|1334.5|1336.6|1335.6|1333.2|1332.2|1108
1615327200000|2021-03-09 22:00:00|1335.8|1334.8|1335.8|1334.8|1335.8|1334.8|1335.8|1334.8|2
1615330800000|2021-03-09 23:00:00|1336.3|1334.3|1336.6|1334.6|1337.7|1335.7|1335.8|1333.8|0
1615334400000|2021-03-10 00:00:00|1336.5|1334.5|1335|1333|1336.6|1334.6|1334.2|1332.2|0
1615338000000|2021-03-10 01:00:00|1335.1|1333.1|1327.6|1326.6|1337.4|1336.4|1327.6|1326.6|539
1615341600000|2021-03-10 02:00:00|1327.7|1326.7|1326.2|1325.2|1327.8|1326.8|1320.1|1319.1|442
1615345200000|2021-03-10 03:00:00|1328|1327|1325.4|1324.4|1328.9|1327.9|1325.4|1324.4|201
1615348800000|2021-03-10 04:00:00|1325.1|1324.1|1325.9|1324.9|1327.8|1326.8|1323.1|1322.1|162
1615352400000|2021-03-10 05:00:00|1325.7|1324.7|1321.7|1320.7|1325.7|1324.7|1320.1|1319.1|791
1615356000000|2021-03-10 06:00:00|1322.2|1321.2|1322.5|1321.5|1324.6|1323.6|1320|1319|685
1615359600000|2021-03-10 07:00:00|1322.6|1321.6|1325.8|1324.8|1327|1326|1321|1320|1923
1615363200000|2021-03-10 08:00:00|1325.7|1324.7|1329.2|1328.2|1329.4|1328.4|1324|1323|5855
1615366800000|2021-03-10 09:00:00|1329.1|1328.1|1330.1|1329.1|1330.6|1329.6|1327.8|1326.8|2267
1615370400000|2021-03-10 10:00:00|1330|1329|1326.6|1325.6|1331|1330|1326.6|1325.6|2576
1615374000000|2021-03-10 11:00:00|1326.2|1325.2|1325.2|1324.2|1326.7|1325.7|1322.2|1321.2|6085
1615377600000|2021-03-10 12:00:00|1325.1|1324.1|1326.5|1325.5|1327.6|1326.6|1324.8|1323.8|3559
1615381200000|2021-03-10 13:00:00|1326.3|1325.3|1336.2|1335.2|1336.6|1335.6|1324.3|1323.3|8412
1615384800000|2021-03-10 14:00:00|1336.4|1335.4|1333|1332.5|1341.5|1340.5|1332.5|1332|24335
1615388400000|2021-03-10 15:00:00|1333.2|1332.7|1325.3|1324.8|1334.7|1334.2|1322.7|1322.2|24174
1615392000000|2021-03-10 16:00:00|1325.6|1325.1|1327.1|1326.6|1328.4|1327.9|1322|1321.5|18809
1615395600000|2021-03-10 17:00:00|1327|1326.5|1326.3|1325.8|1327.8|1327.3|1323.7|1323.2|10319
1615399200000|2021-03-10 18:00:00|1326.4|1325.9|1325.1|1324.6|1329.4|1328.9|1321.1|1320.6|12047
1615402800000|2021-03-10 19:00:00|1324.9|1324.4|1328.8|1328.3|1330.8|1330.3|1323.9|1323.4|7451
1615406400000|2021-03-10 20:00:00|1329|1328.5|1327.7|1327.2|1329.8|1329.3|1326.9|1326.4|17480
1615410000000|2021-03-10 21:00:00|1327.8|1326.8|1328.6|1327.6|1330.3|1329.3|1327.6|1326.6|1296
1615413600000|2021-03-10 22:00:00|||||||||1
1615417200000|2021-03-10 23:00:00|1329.1|1327.1|1326.6|1324.6|1329.5|1327.5|1326.6|1324.6|0
1615420800000|2021-03-11 00:00:00|1326.7|1324.7|1325.3|1323.3|1327.5|1325.5|1324.4|1322.4|0
1615424400000|2021-03-11 01:00:00|1327.8|1326.8|1348.6|1347.6|1348.6|1347.6|1325.5|1324.5|2971
1615428000000|2021-03-11 02:00:00|1348.9|1347.9|1352.6|1351.6|1352.8|1351.8|1348.8|1347.8|976
1615431600000|2021-03-11 03:00:00|1352|1351|1353.3|1352.3|1353.4|1352.4|1349.8|1348.8|294
1615435200000|2021-03-11 04:00:00|1353.4|1352.4|1352.8|1351.8|1353.9|1352.9|1352.1|1351.1|686
1615438800000|2021-03-11 05:00:00|1352.9|1351.9|1350|1349|1353.6|1352.6|1350|1349|760
1615442400000|2021-03-11 06:00:00|1350.2|1349.2|1352.2|1351.2|1352.4|1351.4|1345.9|1344.9|2473
1615446000000|2021-03-11 07:00:00|1352.5|1351.5|1355.7|1354.7|1356.5|1355.5|1351.2|1350.2|1595
1615449600000|2021-03-11 08:00:00|1355.8|1354.8|1359.4|1358.4|1359.7|1358.7|1354.8|1353.8|5509
1615453200000|2021-03-11 09:00:00|1359.5|1358.5|1360.9|1359.9|1362.2|1361.2|1359.1|1358.1|13674
1615456800000|2021-03-11 10:00:00|1360.7|1359.7|1360.8|1359.8|1361.4|1360.4|1358.9|1357.9|5297
1615460400000|2021-03-11 11:00:00|1360.7|1359.7|1360.2|1359.2|1361.1|1360.1|1358.3|1357.3|10806
1615464000000|2021-03-11 12:00:00|1360|1359|1362.3|1361.3|1362.6|1361.6|1358.3|1357.3|8867
1615467600000|2021-03-11 13:00:00|1362.4|1361.4|1360|1359|1364.3|1363.3|1358|1357|18870
1615471200000|2021-03-11 14:00:00|1360.1|1359.1|1356.8|1356.3|1360.9|1359.9|1354.1|1353.6|19019
1615474800000|2021-03-11 15:00:00|1356.9|1356.4|1365.1|1364.6|1365.4|1364.9|1352.7|1352.2|32746
1615478400000|2021-03-11 16:00:00|1364.9|1364.4|1365.9|1365.4|1368.8|1368.3|1364.3|1363.8|31919
1615482000000|2021-03-11 17:00:00|1366|1365.5|1367.8|1367.3|1368.3|1367.8|1365|1364.5|10796
1615485600000|2021-03-11 18:00:00|1367.7|1367.2|1367.2|1366.7|1371.3|1370.8|1366.5|1366|11221
1615489200000|2021-03-11 19:00:00|1367.4|1366.9|1366.9|1366.4|1369.4|1368.9|1366.4|1365.9|10389
1615492800000|2021-03-11 20:00:00|1366.8|1366.3|1370.8|1370.3|1371.1|1370.6|1365.7|1365.2|31337
1615496400000|2021-03-11 21:00:00|1370.7|1370.2|1371.2|1370.2|1371.8|1370.8|1369.1|1368.1|3779
1615500000000|2021-03-11 22:00:00|||||||||9
1615503600000|2021-03-11 23:00:00|1371.7|1369.7|1373.3|1371.3|1374.8|1372.8|1371.4|1369.4|0
1615507200000|2021-03-12 00:00:00|1373.4|1371.4|1374.7|1372.7|1375.7|1373.7|1373.1|1371.1|0
1615510800000|2021-03-12 01:00:00|1374.6|1372.6|1367.7|1366.7|1376.3|1375.3|1367.7|1366.7|1436
1615514400000|2021-03-12 02:00:00|1367.1|1366.1|1361.8|1360.8|1367.6|1366.6|1358.5|1357.5|327
1615518000000|2021-03-12 03:00:00|1361.2|1360.2|1365.3|1364.3|1365.7|1364.7|1361.1|1360.1|170
1615521600000|2021-03-12 04:00:00|1365.7|1364.7|1366.3|1365.3|1366.3|1365.3|1364.7|1363.7|98
1615525200000|2021-03-12 05:00:00|1366.7|1365.7|1363.8|1362.8|1368.5|1367.5|1363.2|1362.2|786
1615528800000|2021-03-12 06:00:00|1364.3|1363.3|1359.5|1358.5|1365.1|1364.1|1357.8|1356.8|4890
1615532400000|2021-03-12 07:00:00|1359.4|1358.4|1347.4|1346.4|1359.4|1358.4|1345.7|1344.7|3601
1615536000000|2021-03-12 08:00:00|1347.2|1346.2|1340.4|1339.4|1348.4|1347.4|1340|1339|7692
1615539600000|2021-03-12 09:00:00|1340|1339|1338.9|1337.9|1341.7|1340.7|1337.8|1336.8|3293
1615543200000|2021-03-12 10:00:00|1339.1|1338.1|1340.1|1339.1|1341.5|1340.5|1336.6|1335.6|5457
1615546800000|2021-03-12 11:00:00|1340.3|1339.3|1338.6|1337.6|1340.5|1339.5|1338.1|1337.1|6554
1615550400000|2021-03-12 12:00:00|1338.8|1337.8|1345.8|1344.8|1345.8|1344.8|1338.6|1337.6|7112
1615554000000|2021-03-12 13:00:00|1345.9|1344.9|1342.5|1341.5|1346.6|1345.6|1342|1341|18997
1615557600000|2021-03-12 14:00:00|1342.3|1341.3|1344.6|1344.1|1344.6|1344.1|1337.7|1337.2|42028
1615561200000|2021-03-12 15:00:00|1344.5|1344|1339.1|1338.6|1344.6|1344.1|1335.1|1334.6|43334
1615564800000|2021-03-12 16:00:00|1338.9|1338.4|1342.9|1342.4|1345.2|1344.7|1337.5|1337|32040
1615568400000|2021-03-12 17:00:00|1343.1|1342.6|1340.4|1339.9|1344.6|1344.1|1340.4|1339.9|20930
1615572000000|2021-03-12 18:00:00|1340.5|1340|1340.9|1340.4|1341.5|1341|1339.6|1339.1|14047
1615575600000|2021-03-12 19:00:00|1341|1340.5|1342.2|1341.7|1343.5|1343|1340.7|1340.2|19118
1615579200000|2021-03-12 20:00:00|1342.3|1341.8|1344.8|1344.3|1345.1|1344.6|1340.8|1340.3|29151
1615759200000|2021-03-14 22:00:00|1347|1345|1346.3|1345.3|1349.6|1348.6|1346.3|1344.9|29
1615762800000|2021-03-14 23:00:00|1350.5|1349.5|1347.7|1346.7|1351.7|1350.7|1347.4|1346.4|47
1615766400000|2021-03-15 00:00:00|1346.7|1345.7|1347.1|1346.1|1349.4|1348.4|1346.1|1345.1|94
1615770000000|2021-03-15 01:00:00|1347.8|1346.8|1351.6|1350.6|1355.2|1354.2|1344.8|1343.8|264
1615773600000|2021-03-15 02:00:00|1352.7|1351.7|1344.1|1343.1|1355.2|1354.2|1344.1|1343.1|184
1615777200000|2021-03-15 03:00:00|1347|1346|1342.2|1341.2|1347|1346|1341.6|1340.6|324
1615780800000|2021-03-15 04:00:00|1342.9|1341.9|1343.6|1342.6|1344.1|1343.1|1340.2|1339.2|340
1615784400000|2021-03-15 05:00:00|1344.2|1343.2|1335.4|1334.4|1345.1|1344.1|1335.2|1334.2|607
1615788000000|2021-03-15 06:00:00|1335.6|1334.6|1338|1337|1339.5|1338.5|1332.1|1331.1|9101
1615791600000|2021-03-15 07:00:00|1337.8|1336.8|1338.1|1337.1|1339.7|1338.7|1333.1|1332.1|2663
1615795200000|2021-03-15 08:00:00|1338.2|1337.2|1345.9|1344.9|1345.9|1344.9|1337.5|1336.5|14243
1615798800000|2021-03-15 09:00:00|1346|1345|1346.9|1345.9|1348.6|1347.6|1345.8|1344.8|10560
1615802400000|2021-03-15 10:00:00|1347|1346|1346.1|1345.1|1347.3|1346.3|1344.9|1343.9|13929
1615806000000|2021-03-15 11:00:00|1346|1345|1342.6|1341.6|1346.6|1345.6|1342.2|1341.2|6900
1615809600000|2021-03-15 12:00:00|1342.5|1341.5|1339.7|1338.7|1342.9|1341.9|1338.8|1337.8|32113
1615813200000|2021-03-15 13:00:00|1339.8|1338.8|1340.8|1340.3|1341.8|1341.3|1335.8|1335.3|62259
1615816800000|2021-03-15 14:00:00|1340.7|1340.2|1344.2|1343.7|1345.2|1344.7|1338.8|1338.3|31516
1615820400000|2021-03-15 15:00:00|1344.1|1343.6|1340|1339.5|1344.8|1344.3|1335.8|1335.3|65356
1615824000000|2021-03-15 16:00:00|1339.9|1339.4|1344.4|1343.9|1344.5|1344|1339.6|1339.1|46511
1615827600000|2021-03-15 17:00:00|1344.5|1344|1346.7|1346.2|1346.7|1346.2|1343.2|1342.7|20314
1615831200000|2021-03-15 18:00:00|1346.6|1346.1|1346.8|1346.3|1348.2|1347.7|1346.5|1346|20209
1615834800000|2021-03-15 19:00:00|1346.9|1346.4|1348.4|1347.9|1349.1|1348.6|1345.8|1345.3|27055
1615838400000|2021-03-15 20:00:00|1348.6|1347.6|1346.6|1345.6|1349.3|1348.3|1346.6|1345.6|5017
1615842000000|2021-03-15 21:00:00|1347.6|1346.6|1347.9|1346.9|1347.9|1346.9|1347.6|1346.6|610
1615845600000|2021-03-15 22:00:00|1348.4|1346.4|1346.8|1344.8|1348.9|1346.9|1346.4|1344.4|0
1615849200000|2021-03-15 23:00:00|1346.9|1344.9|1346.6|1344.6|1347.5|1345.5|1346.4|1344.4|0
1615852800000|2021-03-16 00:00:00|1346.7|1344.7|1344.9|1343.9|1346.9|1344.9|1343.2|1342.2|149
1615856400000|2021-03-16 01:00:00|1346|1345|1352|1351|1352|1351|1345.5|1344.5|325
1615860000000|2021-03-16 02:00:00|1351.5|1350.5|1349.8|1348.8|1351.5|1350.5|1344.6|1343.6|585
1615863600000|2021-03-16 03:00:00|1350.2|1349.2|1351.1|1350.1|1351.7|1350.7|1348.6|1347.6|1638
1615867200000|2021-03-16 04:00:00|1350.7|1349.7|1350|1349|1350.9|1349.9|1348.4|1347.4|1694
1615870800000|2021-03-16 05:00:00|1350.4|1349.4|1349.7|1348.7|1352.1|1351.1|1349.1|1348.1|919
1615874400000|2021-03-16 06:00:00|1349.6|1348.6|1352.2|1351.2|1352.3|1351.3|1347.6|1346.6|1015
1615878000000|2021-03-16 07:00:00|1352.4|1351.4|1350.2|1349.2|1352.6|1351.6|1349.2|1348.2|6958
1615881600000|2021-03-16 08:00:00|1350.1|1349.1|1348.7|1347.7|1350.7|1349.7|1347.7|1346.7|11933
1615885200000|2021-03-16 09:00:00|1348.5|1347.5|1350.2|1349.2|1350.5|1349.5|1348.2|1347.2|12304
1615888800000|2021-03-16 10:00:00|1350.4|1349.4|1352.3|1351.3|1352.4|1351.4|1349.7|1348.7|9554
1615892400000|2021-03-16 11:00:00|1352.4|1351.4|1353.9|1352.9|1354.5|1353.5|1352.1|1351.1|7744
1615896000000|2021-03-16 12:00:00|1354|1353|1352.8|1351.8|1355.7|1354.7|1352.7|1351.7|22798
1615899600000|2021-03-16 13:00:00|1352.7|1351.7|1354.4|1353.9|1357.3|1356.8|1351.8|1351.3|40038
1615903200000|2021-03-16 14:00:00|1354.5|1354|1356.8|1356.3|1359.3|1358.8|1354|1353.5|53009
1615906800000|2021-03-16 15:00:00|1356.9|1356.4|1356.3|1355.8|1357.1|1356.6|1354.7|1354.2|37536
1615910400000|2021-03-16 16:00:00|1356.4|1355.9|1355.2|1354.7|1357.5|1357|1352.9|1352.4|23520
1615914000000|2021-03-16 17:00:00|1355.1|1354.6|1352.9|1352.4|1358.5|1358|1352.5|1352|19816
1615917600000|2021-03-16 18:00:00|1352.8|1352.3|1351.9|1351.4|1354|1353.5|1348.7|1348.2|12699
1615921200000|2021-03-16 19:00:00|1351.6|1351.1|1355|1354.5|1355.9|1355.4|1350.7|1350.2|18087
1615924800000|2021-03-16 20:00:00|1354.7|1353.7|1357.5|1356.5|1357.6|1356.6|1354.6|1353.6|7373
1615928400000|2021-03-16 21:00:00|1357.6|1356.6|1355.7|1354.7|1359|1358|1355.7|1354.7|34
1615932000000|2021-03-16 22:00:00|1356.2|1354.2|1357.4|1355.4|1357.8|1355.8|1356.2|1354.2|0
1615935600000|2021-03-16 23:00:00|1357.3|1355.3|1356.1|1354.1|1357.9|1355.9|1356|1354|0
1615939200000|2021-03-17 00:00:00|1354.3|1353.3|1352.2|1351.2|1354.6|1353.6|1351.4|1350.4|93
1615942800000|2021-03-17 01:00:00|1352.8|1351.8|1347|1346|1353|1352|1340.1|1339.1|278
1615946400000|2021-03-17 02:00:00|1349.2|1348.2|1344.4|1343.4|1349.8|1348.8|1343.7|1342.7|1428
1615950000000|2021-03-17 03:00:00|1344.3|1343.3|1341.2|1340.2|1345.4|1344.4|1338.7|1337.7|2365
1615953600000|2021-03-17 04:00:00|1341.4|1340.4|1339.7|1338.7|1341.6|1340.6|1339.2|1338.2|126
1615957200000|2021-03-17 05:00:00|1340.3|1339.3|1343.5|1342.5|1343.6|1342.6|1338.8|1337.8|324
1615960800000|2021-03-17 06:00:00|1343.6|1342.6|1342.8|1341.8|1344.8|1343.8|1342.1|1341.1|1075
1615964400000|2021-03-17 07:00:00|1343.2|1342.2|1343.3|1342.3|1344.5|1343.5|1341.8|1340.8|2918
1615968000000|2021-03-17 08:00:00|1343.2|1342.2|1344.4|1343.4|1345.7|1344.7|1342.4|1341.4|2881
1615971600000|2021-03-17 09:00:00|1344.5|1343.5|1342.3|1341.3|1345.4|1344.4|1342|1341|12868
1615975200000|2021-03-17 10:00:00|1342.1|1341.1|1339.6|1338.6|1342.7|1341.7|1339.5|1338.5|3262
1615978800000|2021-03-17 11:00:00|1338.6|1337.6|1333.5|1332.5|1339|1338|1332.6|1331.6|7815
1615982400000|2021-03-17 12:00:00|1333.2|1332.2|1334.8|1333.8|1334.8|1333.8|1331.4|1330.4|13792
1615986000000|2021-03-17 13:00:00|1334.7|1333.7|1336.8|1336.3|1337.3|1336.8|1333|1332.5|22608
1615989600000|2021-03-17 14:00:00|1336.5|1336|1335.1|1334.6|1339|1338.5|1334.3|1333.8|16799
1615993200000|2021-03-17 15:00:00|1335.2|1334.7|1334.5|1334|1337.1|1336.6|1333.7|1333.2|14253
1615996800000|2021-03-17 16:00:00|1334.6|1334.1|1336.9|1336.4|1339.4|1338.9|1334|1333.5|23384
1616000400000|2021-03-17 17:00:00|1336.8|1336.3|1338.1|1337.6|1339.9|1339.4|1336.8|1336.3|9199
1616004000000|2021-03-17 18:00:00|1339.3|1338.8|1357.1|1356.6|1358.8|1358.3|1339.3|1338.8|18303
1616007600000|2021-03-17 19:00:00|1357.5|1357|1353.8|1353.3|1360.5|1360|1353|1352.5|10201
1616011200000|2021-03-17 20:00:00|1354|1353|1353.9|1352.9|1354|1353|1351.9|1350.9|1703
1616014800000|2021-03-17 21:00:00|||||||||17
1616018400000|2021-03-17 22:00:00|1354.4|1352.4|1356|1354|1357.3|1355.3|1354.4|1352.4|0
1616022000000|2021-03-17 23:00:00|1356.1|1354.1|1359.1|1357.1|1359.4|1357.4|1355.8|1353.8|0
1616025600000|2021-03-18 00:00:00|1359.2|1357.2|1360.8|1359.8|1361.6|1360.6|1355.9|1354.9|361
1616029200000|2021-03-18 01:00:00|1361.1|1360.1|1367|1366|1367|1366|1360.3|1359.3|251
1616032800000|2021-03-18 02:00:00|1367.4|1366.4|1369.5|1368.5|1369.5|1368.5|1362.6|1361.6|111
1616036400000|2021-03-18 03:00:00|1369.9|1368.9|1365|1364|1369.9|1368.9|1363.9|1362.9|382
1616040000000|2021-03-18 04:00:00|1363|1362|1361.3|1360.3|1363|1362|1360.2|1359.2|37
1616043600000|2021-03-18 05:00:00|1359.6|1358.6|1360.4|1359.4|1361.9|1360.9|1359.3|1358.3|66
1616047200000|2021-03-18 06:00:00|1360.5|1359.5|1364.7|1363.7|1364.8|1363.8|1360.5|1359.5|192
1616050800000|2021-03-18 07:00:00|1365.1|1364.1|1351.7|1350.7|1365.7|1364.7|1349.8|1348.8|2221
1616054400000|2021-03-18 08:00:00|1351.8|1350.8|1347.3|1346.3|1353.4|1352.4|1345.2|1344.2|1655
1616058000000|2021-03-18 09:00:00|1347.2|1346.2|1348.5|1347.5|1350.5|1349.5|1347.2|1346.2|2151
1616061600000|2021-03-18 10:00:00|1349.3|1348.3|1349.9|1348.9|1351.8|1350.8|1349|1348|1561
1616065200000|2021-03-18 11:00:00|1350.1|1349.1|1347.6|1346.6|1351.1|1350.1|1344.8|1343.8|2426
1616068800000|2021-03-18 12:00:00|1347.9|1346.9|1345.6|1344.6|1350|1349|1344.2|1343.2|3883
1616072400000|2021-03-18 13:00:00|1345.7|1344.7|1341.7|1341.2|1345.8|1344.8|1338.1|1337.6|11595
1616076000000|2021-03-18 14:00:00|1341.3|1340.8|1342.9|1342.4|1343.9|1343.4|1338.5|1338|6935
1616079600000|2021-03-18 15:00:00|1342.8|1342.3|1344.3|1343.8|1344.8|1344.3|1342.2|1341.7|2371
1616083200000|2021-03-18 16:00:00|1344.4|1343.9|1338.6|1338.1|1346.2|1345.7|1338.6|1338.1|3147
1616086800000|2021-03-18 17:00:00|1338.9|1338.4|1343.1|1342.6|1343.2|1342.7|1338.9|1338.4|1032
1616090400000|2021-03-18 18:00:00|1343.2|1342.7|1335.5|1335|1343.2|1342.7|1333.7|1333.2|810
1616094000000|2021-03-18 19:00:00|1335.4|1334.9|1331.1|1330.6|1336.3|1335.8|1329.5|1329|14468
1616097600000|2021-03-18 20:00:00|1331.4|1330.4|1332.9|1331.9|1334.4|1333.4|1330.8|1329.8|1497
1616101200000|2021-03-18 21:00:00|||||||||69
1616104800000|2021-03-18 22:00:00|1333.4|1331.4|1331.5|1329.5|1335|1333|1331.5|1329.5|0
1616108400000|2021-03-18 23:00:00|1331.4|1329.4|1332.1|1330.1|1332.6|1330.6|1330.3|1328.3|0
1616112000000|2021-03-19 00:00:00|1332|1330|1334|1333|1334.7|1333.7|1332|1330|9
1616115600000|2021-03-19 01:00:00|1333.9|1332.9|1336.6|1335.6|1336.8|1335.8|1329.2|1328.2|523
1616119200000|2021-03-19 02:00:00|1336|1335|1331.5|1330.5|1336|1335|1329.9|1328.9|185
1616122800000|2021-03-19 03:00:00|1331.1|1330.1|1331.2|1330.2|1335.3|1334.3|1329.7|1328.7|390
1616126400000|2021-03-19 04:00:00|1330.9|1329.9|1334.6|1333.6|1335.2|1334.2|1330.8|1329.8|427
1616130000000|2021-03-19 05:00:00|1334.7|1333.7|1330|1329|1335.3|1334.3|1329.5|1328.5|23
1616133600000|2021-03-19 06:00:00|1329.3|1328.3|1331|1330|1331.1|1330.1|1324.8|1323.8|422
1616137200000|2021-03-19 07:00:00|1330.7|1329.7|1334.7|1333.7|1336.4|1335.4|1329.9|1328.9|2451
1616140800000|2021-03-19 08:00:00|1334.5|1333.5|1339.9|1338.9|1340.5|1339.5|1333.8|1332.8|4509
1616144400000|2021-03-19 09:00:00|1340|1339|1337|1336|1341|1340|1336.4|1335.4|2599
1616148000000|2021-03-19 10:00:00|1336.8|1335.8|1338|1337|1338.5|1337.5|1333.9|1332.9|2043
1616151600000|2021-03-19 11:00:00|1338.1|1337.1|1336.7|1335.7|1338.1|1337.1|1334.9|1333.9|1219
1616155200000|2021-03-19 12:00:00|1336.8|1335.8|1337.8|1336.8|1338.7|1337.7|1336.8|1335.8|1297
1616158800000|2021-03-19 13:00:00|1337.9|1336.9|1333.3|1332.8|1337.9|1336.9|1330|1329.5|22759
1616162400000|2021-03-19 14:00:00|1332.9|1332.4|1339.3|1338.8|1340.5|1340|1328.8|1328.3|15883
1616166000000|2021-03-19 15:00:00|1339.5|1339|1341.8|1341.3|1342.7|1342.2|1334.2|1333.7|11475
1616169600000|2021-03-19 16:00:00|1341.7|1341.2|1345.9|1345.4|1345.9|1345.4|1341.7|1341.2|11214
1616173200000|2021-03-19 17:00:00|1346|1345.5|1344.9|1344.4|1346.3|1345.8|1343.4|1342.9|6755
1616176800000|2021-03-19 18:00:00|1345.1|1344.6|1346.7|1346.2|1346.8|1346.3|1344.4|1343.9|6175
1616180400000|2021-03-19 19:00:00|1346.6|1346.1|1345|1344.5|1346.8|1346.3|1343.6|1343.1|18151
1616184000000|2021-03-19 20:00:00|1345.2|1344.7|1345.5|1343.5|1347.1|1346.1|1344.7|1343.4|2025
1616364000000|2021-03-21 22:00:00|1338|1337|1337|1336|1338.8|1337.8|1334.6|1333.6|23
1616367600000|2021-03-21 23:00:00|1339.5|1338.5|1341.7|1340.7|1345.3|1344.3|1338|1337|47
1616371200000|2021-03-22 00:00:00|1340.9|1339.9|1336.9|1335.9|1341.4|1340.4|1336.9|1335.9|389
1616374800000|2021-03-22 01:00:00|1336.6|1335.6|1341.1|1340.1|1343.3|1342.3|1329.4|1328.4|1002
1616378400000|2021-03-22 02:00:00|1341.2|1340.2|1337.9|1336.9|1341.7|1340.7|1334.5|1333.5|857
1616382000000|2021-03-22 03:00:00|1337.3|1336.3|1337.6|1336.6|1339.9|1338.9|1335.7|1334.7|377
1616385600000|2021-03-22 04:00:00|1338.4|1337.4|1339|1338|1341|1340|1337.7|1336.7|264
1616389200000|2021-03-22 05:00:00|1338.9|1337.9|1338.4|1337.4|1339.8|1338.8|1336.9|1335.9|197
1616392800000|2021-03-22 06:00:00|1338.3|1337.3|1337.5|1336.5|1339.8|1338.8|1337.5|1336.5|140
1616396400000|2021-03-22 07:00:00|1337.2|1336.2|1335.2|1334.2|1337.9|1336.9|1333.6|1332.6|1195
1616400000000|2021-03-22 08:00:00|1335.4|1334.4|1337.9|1336.9|1338.6|1337.6|1333.9|1332.9|1770
1616403600000|2021-03-22 09:00:00|1337.8|1336.8|1339.1|1338.1|1339.7|1338.7|1335.9|1334.9|1737
1616407200000|2021-03-22 10:00:00|1339.2|1338.2|1338.6|1337.6|1341|1340|1338.3|1337.3|1626
1616410800000|2021-03-22 11:00:00|1338.7|1337.7|1342.1|1341.1|1342.6|1341.6|1338.6|1337.6|1502
1616414400000|2021-03-22 12:00:00|1342.2|1341.2|1338.9|1337.9|1342.4|1341.4|1338.8|1337.8|1623
1616418000000|2021-03-22 13:00:00|1338.8|1337.8|1337.3|1336.8|1340.5|1339.9|1333.7|1333.2|22269
1616421600000|2021-03-22 14:00:00|1337.4|1336.9|1339.6|1339.1|1341.4|1340.9|1336.3|1335.8|9916
1616425200000|2021-03-22 15:00:00|1339.7|1339.2|1341.1|1340.6|1342.2|1341.7|1338.8|1338.3|6679
1616428800000|2021-03-22 16:00:00|1341.2|1340.7|1344.7|1344.2|1344.9|1344.4|1340.8|1340.3|5569
1616432400000|2021-03-22 17:00:00|1344.8|1344.3|1345.2|1344.7|1345.5|1345|1343.3|1342.8|4080
1616436000000|2021-03-22 18:00:00|1345.3|1344.8|1346.2|1345.7|1347.1|1346.6|1345|1344.5|3584
1616439600000|2021-03-22 19:00:00|1346.3|1345.8|1343.7|1343.2|1346.8|1346.3|1342.6|1342.1|13314
1616443200000|2021-03-22 20:00:00|1343.8|1342.8|1343.4|1342.4|1344.5|1343.5|1342.7|1341.7|1057
1616446800000|2021-03-22 21:00:00|1343.3|1342.3|1343.6|1342.6|1343.6|1342.6|1343.3|1342.3|3
1616450400000|2021-03-22 22:00:00|1344.1|1342.1|1344.4|1342.4|1345.1|1343.1|1343.7|1341.7|0
1616454000000|2021-03-22 23:00:00|1344.2|1342.2|1345.6|1343.6|1345.7|1343.7|1344|1342|0
1616457600000|2021-03-23 00:00:00|1348.1|1347.1|1341.9|1340.9|1348.1|1347.1|1340.8|1339.8|133
1616461200000|2021-03-23 01:00:00|1341.8|1340.8|1338.4|1337.4|1344.7|1343.7|1336.9|1335.9|393
1616464800000|2021-03-23 02:00:00|1337|1336|1328.1|1327.1|1338.5|1337.5|1327|1326|436
1616468400000|2021-03-23 03:00:00|1327.4|1326.4|1329.2|1328.2|1329.5|1328.5|1325.3|1324.3|164
1616472000000|2021-03-23 04:00:00|1328.9|1327.9|1325.5|1324.5|1329.2|1328.2|1325.5|1324.5|483
1616475600000|2021-03-23 05:00:00|1325.2|1324.2|1325.4|1324.4|1327.2|1326.2|1323.4|1322.4|688
1616479200000|2021-03-23 06:00:00|1324.9|1323.9|1326.4|1325.4|1326.4|1325.4|1321.4|1320.4|844
1616482800000|2021-03-23 07:00:00|1326.2|1325.2|1327.8|1326.8|1329.1|1328.1|1325|1324|1235
1616486400000|2021-03-23 08:00:00|1327.6|1326.6|1329.5|1328.5|1329.9|1328.9|1324.5|1323.5|3215
1616490000000|2021-03-23 09:00:00|1329.4|1328.4|1322.6|1321.6|1330.4|1329.4|1322.5|1321.5|3073
1616493600000|2021-03-23 10:00:00|1322.8|1321.8|1323.9|1322.9|1324.2|1323.2|1320.9|1319.9|2497
1616497200000|2021-03-23 11:00:00|1324|1323|1324.3|1323.3|1326.4|1325.4|1322.9|1321.9|2270
1616500800000|2021-03-23 12:00:00|1324.2|1323.2|1326.4|1325.4|1327.3|1326.3|1324.1|1323.1|5803
1616504400000|2021-03-23 13:00:00|1326.3|1325.3|1324.9|1324.4|1327.4|1326.9|1323.4|1322.9|14642
1616508000000|2021-03-23 14:00:00|1324.8|1324.3|1327.1|1326.6|1327.7|1327.2|1322.6|1322.1|15059
1616511600000|2021-03-23 15:00:00|1327|1326.5|1327.2|1326.7|1330|1329.5|1325.1|1324.6|9149
1616515200000|2021-03-23 16:00:00|1327.3|1326.8|1328.9|1328.4|1328.9|1328.4|1325.2|1324.7|8983
1616518800000|2021-03-23 17:00:00|1329|1328.5|1324.5|1324|1329|1328.5|1323.6|1323.1|5592
1616522400000|2021-03-23 18:00:00|1324.6|1324.1|1319.7|1319.2|1325.6|1325.1|1319.6|1319.1|7453
1616526000000|2021-03-23 19:00:00|1319.6|1319.1|1317.7|1317.2|1321.4|1320.9|1316|1315.5|17935
1616529600000|2021-03-23 20:00:00|1317.8|1316.7|1317|1316|1318.7|1317.7|1315.7|1314.7|1037
1616533200000|2021-03-23 21:00:00|1316.8|1315.8|1313.6|1312.6|1317|1316|1313.5|1312.5|67
1616536800000|2021-03-23 22:00:00|1314|1312|1313|1311|1314.4|1312.4|1312|1310|0
1616540400000|2021-03-23 23:00:00|1312.8|1310.8|1310|1308|1312.9|1310.9|1309|1307|0
1616544000000|2021-03-24 00:00:00|1314.4|1313.4|1314.9|1313.9|1317.8|1316.8|1312|1311|553
1616547600000|2021-03-24 01:00:00|1314.7|1313.7|1314.4|1313.4|1320.2|1319.2|1313.8|1312.8|466
1616551200000|2021-03-24 02:00:00|1312.8|1311.8|1307.9|1306.9|1312.9|1311.9|1306.7|1305.7|787
1616554800000|2021-03-24 03:00:00|1307.5|1306.5|1308.4|1307.4|1309.3|1308.3|1304.5|1303.5|277
1616558400000|2021-03-24 04:00:00|1308|1307|1306.3|1305.3|1308.9|1307.9|1305.8|1304.8|188
1616562000000|2021-03-24 05:00:00|1306|1305|1302|1301|1306.6|1305.6|1301.9|1300.9|899
1616565600000|2021-03-24 06:00:00|1301.9|1300.9|1306.3|1305.3|1306.5|1305.5|1301.6|1300.6|953
1616569200000|2021-03-24 07:00:00|1306.4|1305.4|1304.9|1303.9|1307.2|1306.2|1302.1|1301.1|1963
1616572800000|2021-03-24 08:00:00|1304.8|1303.8|1310.1|1309.1|1311.5|1310.5|1303.7|1302.7|3650
1616576400000|2021-03-24 09:00:00|1310.2|1309.2|1309.9|1308.9|1312.1|1311.1|1308.7|1307.7|2150
1616580000000|2021-03-24 10:00:00|1310|1309|1309.1|1308.1|1310.9|1309.9|1308.1|1307.1|1242
1616583600000|2021-03-24 11:00:00|1309.2|1308.2|1310.5|1309.5|1311.7|1310.7|1308.7|1307.7|1065
1616587200000|2021-03-24 12:00:00|1310.4|1309.4|1310.3|1309.3|1313|1312|1310|1309|1730
1616590800000|2021-03-24 13:00:00|1310.1|1309.1|1303|1302.5|1310.6|1310.1|1302.7|1302.2|14999
1616594400000|2021-03-24 14:00:00|1302.9|1302.4|1302.8|1302.3|1304.6|1304.1|1299.4|1298.9|17332
1616598000000|2021-03-24 15:00:00|1302.9|1302.4|1301.5|1301|1306|1305.5|1299.9|1299.4|10831
1616601600000|2021-03-24 16:00:00|1301.6|1301.1|1299.8|1299.3|1303.3|1302.8|1298.8|1298.3|10896
1616605200000|2021-03-24 17:00:00|1299.7|1299.2|1299.8|1299.3|1301.1|1300.6|1295.7|1295.2|8564
1616608800000|2021-03-24 18:00:00|1299.7|1299.2|1293.6|1293.1|1300.7|1300.2|1293.6|1293.1|9405
1616612400000|2021-03-24 19:00:00|1293.7|1293.2|1287.3|1286.8|1295.3|1294.8|1286.6|1286.1|19269
1616616000000|2021-03-24 20:00:00|1287|1286.3|1289|1288|1289.1|1288.1|1286.5|1285.5|2540
1616619600000|2021-03-24 21:00:00|1289.3|1288.3|1289.1|1288.1|1291.5|1290.5|1289.1|1288.1|23
1616623200000|2021-03-24 22:00:00|1289.5|1287.5|1290.1|1288.1|1290.8|1288.8|1288.9|1286.9|0
1616626800000|2021-03-24 23:00:00|1290|1288|1290.7|1288.7|1291.3|1289.3|1289.5|1287.5|0
1616630400000|2021-03-25 00:00:00|1292.1|1291.1|1293.2|1292.2|1293.2|1292.2|1290.5|1289.5|440
1616634000000|2021-03-25 01:00:00|1292.9|1291.9|1288.1|1287.1|1293|1292|1279.6|1278.6|1031
1616637600000|2021-03-25 02:00:00|1289.4|1288.4|1297.4|1296.4|1298|1297|1288.6|1287.6|305
1616641200000|2021-03-25 03:00:00|1297.8|1296.8|1292.3|1291.3|1297.8|1296.8|1291.5|1290.5|263
1616644800000|2021-03-25 04:00:00|1292.7|1291.7|1291.2|1290.2|1292.7|1291.7|1290.6|1289.6|59
1616648400000|2021-03-25 05:00:00|1291.4|1290.4|1292.7|1291.7|1297|1296|1291.4|1290.4|255
1616652000000|2021-03-25 06:00:00|1292.1|1291.1|1293.6|1292.6|1294.1|1293.1|1291.2|1290.2|232
1616655600000|2021-03-25 07:00:00|1293.8|1292.8|1291.3|1290.3|1295.4|1294.4|1290.4|1289.4|1666
1616659200000|2021-03-25 08:00:00|1291.5|1290.5|1293.9|1292.9|1296.8|1295.8|1289.7|1288.7|4489
1616662800000|2021-03-25 09:00:00|1294|1293|1295|1294|1296.6|1295.6|1293.1|1292.1|3263
1616666400000|2021-03-25 10:00:00|1294.8|1293.8|1296.4|1295.4|1297.1|1296.1|1294.8|1293.8|865
1616670000000|2021-03-25 11:00:00|1296.3|1295.3|1287.1|1286.1|1296.9|1295.9|1286.9|1285.9|3231
1616673600000|2021-03-25 12:00:00|1287.4|1286.4|1284.1|1283.1|1289.2|1288.2|1282.6|1281.6|6454
1616677200000|2021-03-25 13:00:00|1284|1283|1289.6|1289.1|1291.6|1291.1|1282.4|1281.4|20372
1616680800000|2021-03-25 14:00:00|1289.5|1289|1286.5|1286|1293.4|1292.9|1284.2|1283.7|16279
1616684400000|2021-03-25 15:00:00|1286.3|1285.8|1288.9|1288.4|1289.3|1288.8|1283.4|1282.9|15251
1616688000000|2021-03-25 16:00:00|1288.8|1288.3|1292.8|1292.3|1295.7|1295.2|1288.8|1288.3|11633
1616691600000|2021-03-25 17:00:00|1292.7|1292.2|1290.8|1290.3|1294.9|1294.4|1289.3|1288.8|7307
1616695200000|2021-03-25 18:00:00|1290.7|1290.2|1293|1292.5|1293.5|1293|1288.8|1288.3|7794
1616698800000|2021-03-25 19:00:00|1293.2|1292.7|1291.8|1291.3|1294.7|1294.2|1290|1289.5|16477
1616702400000|2021-03-25 20:00:00|1291.9|1290.8|1292.5|1291.5|1292.9|1291.9|1291.4|1290.4|1470
1616706000000|2021-03-25 21:00:00|1292.7|1291.7|1292.7|1291.7|1292.7|1291.7|1292.5|1291.5|9
1616709600000|2021-03-25 22:00:00|1293.2|1291.2|1292.1|1290.1|1293.4|1291.4|1291.2|1289.2|0
1616713200000|2021-03-25 23:00:00|1292.2|1290.2|1293.3|1291.3|1294.6|1292.6|1292|1290|0
1616716800000|2021-03-26 00:00:00|1293.2|1291.2|1291.7|1290.7|1295.6|1294.6|1291|1290|360
1616720400000|2021-03-26 01:00:00|1291.9|1290.9|1301.1|1300.1|1301.4|1300.4|1291.3|1290.3|579
1616724000000|2021-03-26 02:00:00|1301|1300|1302.5|1301.5|1302.5|1301.5|1297.6|1296.6|328
1616727600000|2021-03-26 03:00:00|1303.4|1302.4|1304.5|1303.5|1307.3|1306.3|1303.3|1302.3|171
1616731200000|2021-03-26 04:00:00|1304.6|1303.6|1306.2|1305.2|1306.2|1305.2|1304.6|1303.6|101
1616734800000|2021-03-26 05:00:00|1307|1306|1312.3|1311.3|1312.4|1311.4|1306.8|1305.8|334
1616738400000|2021-03-26 06:00:00|1312.2|1311.2|1309.2|1308.2|1314|1313|1309.1|1308.1|501
1616742000000|2021-03-26 07:00:00|1309.1|1308.1|1309.6|1308.6|1311.4|1310.4|1308|1307|1687
1616745600000|2021-03-26 08:00:00|1309.7|1308.7|1312.1|1311.1|1312.2|1311.2|1308.8|1307.8|2989
1616749200000|2021-03-26 09:00:00|1311.9|1310.9|1311.2|1310.2|1312.6|1311.6|1309.1|1308.1|2279
1616752800000|2021-03-26 10:00:00|1311.3|1310.3|1309.4|1308.4|1311.9|1310.9|1308.7|1307.7|1785
1616756400000|2021-03-26 11:00:00|1309.6|1308.6|1306.5|1305.5|1309.9|1308.9|1305|1304|2468
1616760000000|2021-03-26 12:00:00|1306.6|1305.6|1301.8|1300.8|1306.7|1305.7|1298.9|1297.9|4120
1616763600000|2021-03-26 13:00:00|1301.6|1300.6|1311.1|1310.6|1312.3|1311.8|1301.6|1300.6|14421
1616767200000|2021-03-26 14:00:00|1310.9|1310.4|1304.4|1303.9|1314.6|1314.1|1303.4|1302.9|13734
1616770800000|2021-03-26 15:00:00|1304.3|1303.8|1304.7|1304.2|1306|1305.5|1300.9|1300.4|10425
1616774400000|2021-03-26 16:00:00|1304.8|1304.3|1300.4|1299.9|1305.2|1304.7|1300|1299.5|10004
1616778000000|2021-03-26 17:00:00|1300.3|1299.8|1300.9|1300.4|1304.5|1304|1300.3|1299.8|7269
1616781600000|2021-03-26 18:00:00|1301|1300.5|1304.6|1304.1|1304.6|1304.1|1296.1|1295.6|12885
1616785200000|2021-03-26 19:00:00|1304.5|1304|1324.1|1323.6|1324.3|1323.8|1304.5|1304|22243
1616788800000|2021-03-26 20:00:00|1324|1323.1|1321.7|1319.7|1324.4|1323.4|1320.9|1319.7|1676
1616968800000|2021-03-28 22:00:00|1321.2|1319.2|1319.7|1318.7|1321.4|1320.4|1318.8|1317.8|9
1616972400000|2021-03-28 23:00:00|1317.1|1316.1|1318.8|1317.8|1320.5|1319.5|1317.1|1316.1|52
1616976000000|2021-03-29 00:00:00|1316.8|1315.8|1312.2|1311.2|1316.8|1315.8|1311.2|1310.2|181
1616979600000|2021-03-29 01:00:00|1312.5|1311.5|1310.1|1309.1|1313.7|1312.7|1303|1302|479
1616983200000|2021-03-29 02:00:00|1309.9|1308.9|1312.4|1311.4|1314.8|1313.8|1309|1308|228
1616986800000|2021-03-29 03:00:00|1313.4|1312.4|1313|1312|1313.4|1312.4|1310.3|1309.3|97
1616990400000|2021-03-29 04:00:00|1312.6|1311.6|1311.8|1310.8|1312.6|1311.6|1310.7|1309.7|363
1616994000000|2021-03-29 05:00:00|1312.1|1311.1|1305.1|1304.1|1312.1|1311.1|1302.1|1301.1|460
1616997600000|2021-03-29 06:00:00|1305.5|1304.5|1306.9|1305.9|1308.8|1307.8|1302.6|1301.6|1717
1617001200000|2021-03-29 07:00:00|1306.7|1305.7|1309.9|1308.9|1311.3|1310.3|1306.6|1305.6|3622
1617004800000|2021-03-29 08:00:00|1310|1309|1309|1308|1310.6|1309.6|1307|1306|2342
1617008400000|2021-03-29 09:00:00|1308.7|1307.7|1311.8|1310.8|1312.6|1311.6|1308.5|1307.5|1417
1617012000000|2021-03-29 10:00:00|1311.9|1310.9|1314|1313|1314.8|1313.8|1311.3|1310.3|2330
1617015600000|2021-03-29 11:00:00|1314.2|1313.2|1314.1|1313.1|1315.8|1314.8|1313.8|1312.8|836
1617019200000|2021-03-29 12:00:00|1314|1313|1312.9|1311.9|1314.8|1313.8|1311.8|1310.8|1990
1617022800000|2021-03-29 13:00:00|1313|1312|1313.6|1313.1|1318|1317.5|1311.7|1310.7|16477
1617026400000|2021-03-29 14:00:00|1313.7|1313.2|1311.2|1310.7|1315.4|1314.9|1310.5|1310|14186
1617030000000|2021-03-29 15:00:00|1311.1|1310.6|1314.9|1314.4|1316.3|1315.8|1309.6|1309.1|10108
1617033600000|2021-03-29 16:00:00|1315|1314.5|1320.3|1319.8|1320.3|1319.8|1312.8|1312.3|4319
1617037200000|2021-03-29 17:00:00|1320.4|1319.9|1317.6|1317.1|1321.6|1321.1|1317.3|1316.8|4360
1617040800000|2021-03-29 18:00:00|1317.7|1317.2|1311.8|1311.3|1317.9|1317.4|1310.7|1310.2|7137
1617044400000|2021-03-29 19:00:00|1311.9|1311.4|1317.1|1316.6|1317.1|1316.6|1311.9|1311.4|20426
1617048000000|2021-03-29 20:00:00|1316.8|1315.8|1315.4|1314.4|1317.3|1316.3|1315|1314|1669
1617051600000|2021-03-29 21:00:00|1315.3|1314.3|1314.9|1313.9|1315.5|1314.5|1314.9|1313.9|6
1617055200000|2021-03-29 22:00:00|1315.4|1313.4|1315.6|1313.6|1316.6|1314.6|1315.2|1313.2|0
1617058800000|2021-03-29 23:00:00|1315.7|1313.7|1315.9|1313.9|1316.2|1314.2|1314.7|1312.7|0
1617062400000|2021-03-30 00:00:00|1318.3|1317.3|1315.5|1314.5|1318.3|1317.3|1312.8|1311.8|260
1617066000000|2021-03-30 01:00:00|1315.4|1314.4|1314.4|1313.4|1316.6|1315.6|1312.3|1311.3|150
1617069600000|2021-03-30 02:00:00|1314.2|1313.2|1316.7|1315.7|1320.3|1319.3|1313.8|1312.8|349
1617073200000|2021-03-30 03:00:00|1316.5|1315.5|1320.3|1319.3|1320.6|1319.6|1316.5|1315.5|69
1617076800000|2021-03-30 04:00:00|1320.5|1319.5|1321.5|1320.5|1321.8|1320.8|1319.8|1318.8|123
1617080400000|2021-03-30 05:00:00|1320.8|1319.8|1320.9|1319.9|1321.4|1320.4|1319.9|1318.9|138
1617084000000|2021-03-30 06:00:00|1320.3|1319.3|1316.4|1315.4|1322|1321|1315.9|1314.9|612
1617087600000|2021-03-30 07:00:00|1316.3|1315.3|1316|1315|1318.7|1317.7|1314.8|1313.8|3819
1617091200000|2021-03-30 08:00:00|1315.9|1314.9|1317.3|1316.3|1317.5|1316.5|1315|1314|2205
1617094800000|2021-03-30 09:00:00|1317.2|1316.2|1317.8|1316.8|1319|1318|1316.7|1315.7|593
1617098400000|2021-03-30 10:00:00|1317.9|1316.9|1316.8|1315.8|1319.7|1318.7|1315.9|1314.9|1422
1617102000000|2021-03-30 11:00:00|1316.5|1315.5|1313.9|1312.9|1316.6|1315.6|1313.1|1312.1|940
1617105600000|2021-03-30 12:00:00|1314.1|1313.1|1313.7|1312.7|1316.3|1315.3|1312.4|1311.4|1607
1617109200000|2021-03-30 13:00:00|1313.8|1312.8|1314.5|1314|1317.7|1316.7|1311.6|1311.1|11267
1617112800000|2021-03-30 14:00:00|1314.6|1314.1|1317.4|1316.9|1317.9|1317.4|1313.7|1313.2|18024
1617116400000|2021-03-30 15:00:00|1317.5|1317|1320.6|1320.1|1322.4|1321.9|1317.4|1316.9|12141
1617120000000|2021-03-30 16:00:00|1320.5|1320|1319.8|1319.3|1321|1320.5|1317.9|1317.4|5181
1617123600000|2021-03-30 17:00:00|1319.7|1319.2|1319.8|1319.3|1321|1320.5|1317.9|1317.4|5334
1617127200000|2021-03-30 18:00:00|1319.9|1319.4|1320.9|1320.4|1321.3|1320.8|1318.9|1318.4|6288
1617130800000|2021-03-30 19:00:00|1320.8|1320.3|1321.1|1320.6|1322.9|1322.4|1319|1318.5|16358
1617134400000|2021-03-30 20:00:00|1321|1320.5|1318.8|1317.8|1321.5|1320.5|1318.8|1317.8|1629
1617141600000|2021-03-30 22:00:00|1319.2|1317.2|1318.2|1316.2|1319.5|1317.5|1317.4|1315.4|0
1617145200000|2021-03-30 23:00:00|1318.1|1316.1|1321.1|1319.1|1321.2|1319.2|1317.5|1315.5|0
1617148800000|2021-03-31 00:00:00|1321.2|1319.2|1323.9|1322.9|1325.6|1324.6|1320.7|1318.8|255
1617152400000|2021-03-31 01:00:00|1324.2|1323.2|1320.8|1319.8|1327.7|1326.7|1320.8|1319.8|233
1617156000000|2021-03-31 02:00:00|1320|1319|1313.5|1312.5|1320.4|1319.4|1313.5|1312.5|210
1617159600000|2021-03-31 03:00:00|1313.1|1312.1|1316|1315|1316.9|1315.9|1313|1312|37
1617163200000|2021-03-31 04:00:00|1314.7|1313.7|1315.1|1314.1|1315.3|1314.3|1314.7|1313.7|7
1617166800000|2021-03-31 05:00:00|1313.4|1312.4|1315.1|1314.1|1315.1|1314.1|1311.3|1310.3|28
1617170400000|2021-03-31 06:00:00|1314.4|1313.4|1313.8|1312.8|1315|1314|1311.5|1310.5|680
1617174000000|2021-03-31 07:00:00|1314|1313|1314.4|1313.4|1316.8|1315.8|1313.2|1312.2|2024
1617177600000|2021-03-31 08:00:00|1314.6|1313.6|1315.5|1314.5|1316|1315|1312.9|1311.9|2827
1617181200000|2021-03-31 09:00:00|1315.6|1314.6|1316.9|1315.9|1317.3|1316.3|1315.1|1314.1|1508
1617184800000|2021-03-31 10:00:00|1317|1316|1318.1|1317.1|1318.1|1317.1|1316|1315|1700
1617188400000|2021-03-31 11:00:00|1318|1317|1319.3|1318.3|1319.9|1318.9|1317.6|1316.6|1721
1617192000000|2021-03-31 12:00:00|1319.2|1318.2|1318|1317|1320.6|1319.6|1317.3|1316.3|4891
1617195600000|2021-03-31 13:00:00|1318.2|1317.2|1320.8|1320.3|1321.4|1320.9|1317.5|1316.5|18058
1617199200000|2021-03-31 14:00:00|1320.9|1320.4|1326.9|1326.4|1327.8|1327.3|1320.4|1319.9|16541
1617202800000|2021-03-31 15:00:00|1327|1326.5|1324|1323.5|1327.5|1327|1323.7|1323.2|14677
1617206400000|2021-03-31 16:00:00|1324.1|1323.6|1328.2|1327.7|1329.6|1329.1|1324.1|1323.6|11133
1617210000000|2021-03-31 17:00:00|1328.4|1327.9|1328.1|1327.6|1330.1|1329.6|1327.7|1327.2|9583
1617213600000|2021-03-31 18:00:00|1328.2|1327.7|1329.3|1328.8|1331.2|1330.7|1327.5|1327|12452
1617217200000|2021-03-31 19:00:00|1329.1|1328.6|1326.8|1326.3|1332.1|1331.6|1326.6|1326.1|64444
1617220800000|2021-03-31 20:00:00|1326.1|1325.1|1324.8|1323.8|1329.9|1328.9|1324.3|1323.3|4799
1617228000000|2021-03-31 22:00:00|1325.3|1323.3|1326.1|1324.1|1326.6|1324.6|1325.3|1323.3|0
1617231600000|2021-03-31 23:00:00|1326.2|1324.2|1326.9|1324.9|1326.9|1324.9|1325.2|1323.2|0
1617235200000|2021-04-01 00:00:00|1328.9|1327.9|1327.9|1326.9|1329.1|1328.1|1323.2|1322.2|407
1617238800000|2021-04-01 01:00:00|1328.2|1327.2|1329.7|1328.7|1330.3|1329.3|1326.4|1325.4|626
1617242400000|2021-04-01 02:00:00|1330|1329|1328.1|1327.1|1333.3|1332.3|1327.4|1326.4|186
1617246000000|2021-04-01 03:00:00|1328.6|1327.6|1331.2|1330.2|1332.1|1331.1|1327.8|1326.8|185
1617249600000|2021-04-01 04:00:00|1331.5|1330.5|1331.3|1330.3|1332.7|1331.7|1330.9|1329.9|43
1617253200000|2021-04-01 05:00:00|1331.5|1330.5|1330.6|1329.6|1331.7|1330.7|1329.3|1328.3|84
1617256800000|2021-04-01 06:00:00|1330.3|1329.3|1336.3|1335.3|1336.9|1335.9|1330.2|1329.2|634
1617260400000|2021-04-01 07:00:00|1336.2|1335.2|1343.1|1342.1|1343.1|1342.1|1335.4|1334.4|2604
1617264000000|2021-04-01 08:00:00|1343|1342|1343.8|1342.8|1344.1|1343.1|1342.2|1341.2|4306
1617267600000|2021-04-01 09:00:00|1343.7|1342.7|1343.4|1342.4|1344.5|1343.5|1342.7|1341.7|2015
1617271200000|2021-04-01 10:00:00|1343.5|1342.5|1342.1|1341.1|1343.7|1342.7|1342|1341|2438
1617274800000|2021-04-01 11:00:00|1342.2|1341.2|1344.3|1343.3|1344.9|1343.9|1342|1341|1522
1617278400000|2021-04-01 12:00:00|1344.2|1343.2|1346|1345|1346.2|1345.2|1343.8|1342.8|2336
1617282000000|2021-04-01 13:00:00|1346.1|1345.1|1347.3|1346.8|1349.7|1349.2|1346.1|1345.1|13998
1617285600000|2021-04-01 14:00:00|1347.4|1346.9|1346.2|1345.7|1349|1348.5|1344.6|1344.1|16022
1617289200000|2021-04-01 15:00:00|1346.1|1345.6|1344.6|1344.1|1346.6|1346.1|1343.2|1342.7|10006
1617292800000|2021-04-01 16:00:00|1344.5|1344|1346|1345.5|1348.4|1347.9|1344.4|1343.9|10129
1617296400000|2021-04-01 17:00:00|1345.9|1345.4|1345.5|1345|1346.5|1346|1343.8|1343.3|4823
1617300000000|2021-04-01 18:00:00|1345.6|1345.1|1343.3|1342.8|1346|1345.5|1343.3|1342.8|7791
1617303600000|2021-04-01 19:00:00|1343.2|1342.7|1341.5|1341|1343.9|1343.4|1338.9|1338.4|32224
1617307200000|2021-04-01 20:00:00|1341.8|1340.8|1341.1|1340.1|1342.8|1341.8|1340.4|1339.4|1834
1617310800000|2021-04-01 21:00:00|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1340.4|1339.4|1
1617314400000|2021-04-01 22:00:00|1340.9|1338.9|1341.1|1339.1|1341.2|1339.2|1340.4|1338.4|0
1617318000000|2021-04-01 23:00:00|1341|1339|1341.5|1339.5|1341.8|1339.8|1341|1339|0
1617321600000|2021-04-02 00:00:00|1341.4|1339.4|1343.8|1342.8|1344.7|1343.7|1341.4|1339.4|118
1617325200000|2021-04-02 01:00:00|1343.5|1342.5|1344.1|1343.1|1344.9|1343.9|1343.5|1342.5|14
1617328800000|2021-04-02 02:00:00|1344.9|1343.9|1345.1|1344.1|1345.1|1344.1|1343.1|1342.1|38
1617332400000|2021-04-02 03:00:00|1345|1344|1344.6|1343.6|1345|1344|1343.8|1342.8|18
1617339600000|2021-04-02 05:00:00|1344.9|1343.9|1344.5|1343.5|1345.2|1344.2|1343.6|1342.6|11
1617343200000|2021-04-02 06:00:00|1345.1|1344.1|1345.8|1344.8|1346.9|1345.9|1344.7|1343.7|54
1617346800000|2021-04-02 07:00:00|1345.6|1344.6|1345.2|1344.2|1348.5|1347.5|1345.1|1344.1|272
1617350400000|2021-04-02 08:00:00|1345.1|1344.1|1344.3|1343.3|1345.2|1344.2|1342.6|1341.6|391
1617354000000|2021-04-02 09:00:00|1344.2|1343.2|1344.2|1343.2|1344.5|1343.5|1339.3|1338.3|161
1617357600000|2021-04-02 10:00:00|1344.3|1343.3|1344.5|1343.5|1344.6|1343.6|1343.6|1342.6|39
1617361200000|2021-04-02 11:00:00|1344.7|1343.7|1342|1341|1344.7|1343.7|1341.3|1340.3|146
1617364800000|2021-04-02 12:00:00|1342.3|1341.3|1345.9|1344.9|1400|1399|1317.7|1316.7|745
1617368400000|2021-04-02 13:00:00|1343.8|1342.8|1331.4|1330.9|1348.6|1347.6|1331.4|1330.6|199
1617372000000|2021-04-02 14:00:00|1373.7|1371.7|1373.7|1371.7|1373.7|1371.7|1373.7|1371.7|0
1617573600000|2021-04-04 22:00:00|1373.3|1371.3|1338.1|1336.1|1373.6|1371.6|1333.1|1331.1|0
1617577200000|2021-04-04 23:00:00|1338.2|1336.2|1341.1|1339.1|1341.4|1339.4|1338.1|1336.1|0
1617580800000|2021-04-05 00:00:00|1341.2|1339.2|1344.9|1343.9|1346.7|1345.7|1341.1|1339.1|104
1617584400000|2021-04-05 01:00:00|1344.7|1343.7|1344.1|1343.1|1344.7|1343.7|1343.1|1342.1|52
1617588000000|2021-04-05 02:00:00|1344.3|1343.3|1342.9|1341.9|1344.5|1343.5|1342.9|1341.9|91
1617591600000|2021-04-05 03:00:00|1342.5|1341.5|1342.6|1341.6|1343.4|1342.4|1342.4|1341.4|58
1617595200000|2021-04-05 04:00:00|1342.7|1341.7|1340.6|1339.6|1342.7|1341.7|1340.6|1339.6|68
1617598800000|2021-04-05 05:00:00|1339.4|1338.4|1339.6|1338.6|1339.8|1338.8|1339.1|1338.1|62
1617602400000|2021-04-05 06:00:00|1338.6|1337.6|1340.1|1339.1|1340.1|1339.1|1338|1337|114
1617606000000|2021-04-05 07:00:00|1340|1339|1339.5|1338.5|1340.3|1339.3|1338.3|1337.3|476
1617609600000|2021-04-05 08:00:00|1339.6|1338.6|1341.7|1340.7|1343|1342|1339.3|1338.3|710
1617613200000|2021-04-05 09:00:00|1341.6|1340.6|1340.7|1339.7|1342.2|1341.2|1339.8|1338.8|684
1617616800000|2021-04-05 10:00:00|1340.6|1339.6|1338.8|1337.8|1341.2|1340.2|1338.6|1337.6|523
1617620400000|2021-04-05 11:00:00|1338.9|1337.9|1340|1339|1340.4|1339.4|1338.1|1337.1|922
1617624000000|2021-04-05 12:00:00|1340.2|1339.2|1346|1345|1346.8|1345.8|1339.6|1338.6|1233
1617627600000|2021-04-05 13:00:00|1346.2|1345.2|1344.7|1344.2|1349.9|1349.4|1342.7|1342.2|9494
1617631200000|2021-04-05 14:00:00|1344.6|1344.1|1347.5|1347|1349|1348.5|1343.2|1342.7|9429
1617634800000|2021-04-05 15:00:00|1347.6|1347.1|1345.3|1344.8|1348|1347.5|1345.3|1344.8|4096
1617638400000|2021-04-05 16:00:00|1345.2|1344.7|1347.2|1346.7|1347.5|1347|1344.2|1343.7|2698
1617642000000|2021-04-05 17:00:00|1347.1|1346.6|1349.2|1348.7|1349.6|1349.1|1345.7|1345.2|2648
1617645600000|2021-04-05 18:00:00|1349.1|1348.6|1346.9|1346.4|1349.4|1348.9|1346.8|1346.3|2237
1617649200000|2021-04-05 19:00:00|1347.1|1346.6|1346.7|1346.2|1347.6|1347.1|1343|1342.5|15430
1617652800000|2021-04-05 20:00:00|1346.5|1345.7|1347.7|1346.7|1347.9|1346.9|1346.1|1345.1|898
1617656400000|2021-04-05 21:00:00|1347.6|1346.6|1347.4|1346.4|1347.7|1346.7|1347.4|1346.4|17
1617660000000|2021-04-05 22:00:00|1348|1346|1349.2|1347.2|1349.5|1347.5|1347.7|1345.7|3
1617663600000|2021-04-05 23:00:00|1349.1|1347.1|1348.6|1346.6|1349.5|1347.5|1348.4|1346.4|0
1617667200000|2021-04-06 00:00:00|1348.7|1346.7|1346|1345|1349.5|1348.5|1345.3|1344.3|136
1617670800000|2021-04-06 01:00:00|1346.2|1345.2|1342.2|1341.2|1346.4|1345.4|1341.6|1340.6|103
1617674400000|2021-04-06 02:00:00|1341.4|1340.4|1342.1|1341.1|1342.5|1341.5|1340.6|1339.6|154
1617678000000|2021-04-06 03:00:00|1342.3|1341.3|1340.8|1339.8|1342.8|1341.8|1339.4|1338.4|88
1617681600000|2021-04-06 04:00:00|1340.9|1339.9|1341.6|1340.6|1343.1|1342.1|1340.5|1339.5|249
1617685200000|2021-04-06 05:00:00|1342.2|1341.2|1342.7|1341.7|1343.6|1342.6|1341.7|1340.7|55
1617688800000|2021-04-06 06:00:00|1343.1|1342.1|1343.3|1342.3|1343.6|1342.6|1341.6|1340.6|533
1617692400000|2021-04-06 07:00:00|1343.1|1342.1|1342.7|1341.7|1343.8|1342.8|1338.3|1337.3|2953
1617696000000|2021-04-06 08:00:00|1342.8|1341.8|1343|1342|1344.5|1343.5|1341.3|1340.3|1964
1617699600000|2021-04-06 09:00:00|1342.9|1341.9|1342.3|1341.3|1343.2|1342.2|1341|1340|2573
1617703200000|2021-04-06 10:00:00|1342.4|1341.4|1342.9|1341.9|1343.5|1342.5|1341.5|1340.5|1385
1617706800000|2021-04-06 11:00:00|1343.1|1342.1|1344.5|1343.5|1344.7|1343.7|1342.8|1341.8|1129
1617710400000|2021-04-06 12:00:00|1344.4|1343.4|1344.8|1343.8|1347.1|1346.1|1343.7|1342.7|3423
1617714000000|2021-04-06 13:00:00|1344.9|1343.9|1349.2|1348.7|1349.2|1348.7|1342.8|1342.3|14550
1617717600000|2021-04-06 14:00:00|1349.3|1348.8|1353.4|1352.9|1354.3|1353.8|1349|1348.5|12686
1617721200000|2021-04-06 15:00:00|1353.3|1352.8|1357.4|1356.9|1357.5|1357|1351.1|1350.6|10663
1617724800000|2021-04-06 16:00:00|1357.3|1356.8|1356.4|1355.9|1358.3|1357.8|1355.9|1355.4|6462
1617728400000|2021-04-06 17:00:00|1356.6|1356.1|1354.8|1354.3|1356.7|1356.2|1352.6|1352.1|4164
1617732000000|2021-04-06 18:00:00|1354.7|1354.2|1355.4|1354.9|1356.7|1356.2|1354.5|1354|5247
1617735600000|2021-04-06 19:00:00|1355.5|1355|1353.6|1353.1|1355.6|1355.1|1352.4|1351.9|12563
1617739200000|2021-04-06 20:00:00|1353.5|1352.6|1351.8|1350.8|1353.8|1352.8|1351.8|1350.8|1222
1617742800000|2021-04-06 21:00:00|1352.6|1351.6|1352.4|1351.4|1352.6|1351.6|1352.4|1351.4|2
1617746400000|2021-04-06 22:00:00|1353|1351|1353.5|1351.5|1354|1352|1352.4|1350.4|0
1617750000000|2021-04-06 23:00:00|1353.4|1351.4|1354.4|1352.4|1354.4|1352.4|1353.3|1351.3|0
1617753600000|2021-04-07 00:00:00|1355.3|1354.3|1354.8|1353.8|1355.5|1354.5|1353.3|1352.3|167
1617757200000|2021-04-07 01:00:00|1355.1|1354.1|1346.5|1345.5|1355.8|1354.8|1345.4|1344.4|253
1617760800000|2021-04-07 02:00:00|1347.1|1346.1|1340.9|1339.9|1347.3|1346.3|1340.9|1339.9|58
1617764400000|2021-04-07 03:00:00|1340.8|1339.8|1344.2|1343.2|1344.4|1343.4|1340.4|1339.4|259
1617768000000|2021-04-07 04:00:00|1344.3|1343.3|1343.8|1342.8|1345.1|1344.1|1343.7|1342.7|47
1617771600000|2021-04-07 05:00:00|1343.7|1342.7|1345.4|1344.4|1346.7|1345.7|1342.4|1341.4|321
1617775200000|2021-04-07 06:00:00|1345.7|1344.7|1342.2|1341.2|1346.8|1345.8|1341.6|1340.6|615
1617778800000|2021-04-07 07:00:00|1342.3|1341.3|1342.5|1341.5|1343.7|1342.7|1341.1|1340.1|2677
1617782400000|2021-04-07 08:00:00|1342.6|1341.6|1340.5|1339.5|1343.2|1342.2|1340.5|1339.5|2697
1617786000000|2021-04-07 09:00:00|1340.7|1339.7|1333.2|1332.2|1341.2|1340.2|1333.1|1332.1|4167
1617789600000|2021-04-07 10:00:00|1333.3|1332.3|1332.2|1331.2|1335.2|1334.2|1331.7|1330.7|3604
1617793200000|2021-04-07 11:00:00|1332.1|1331.1|1331.5|1330.5|1334|1333|1330.7|1329.7|4106
1617796800000|2021-04-07 12:00:00|1331.4|1330.4|1330.2|1329.2|1332.8|1331.8|1330.1|1329.1|2228
1617800400000|2021-04-07 13:00:00|1330|1329|1332.6|1332.1|1333.7|1332.7|1329.2|1328.7|19958
1617804000000|2021-04-07 14:00:00|1332.5|1332|1334.9|1334.4|1335.9|1335.4|1330.8|1330.3|15229
1617807600000|2021-04-07 15:00:00|1334.8|1334.3|1331.8|1331.3|1336.7|1336.2|1330.4|1329.9|9887
1617811200000|2021-04-07 16:00:00|1331.9|1331.4|1329.1|1328.6|1332.6|1332.1|1328|1327.5|9959
1617814800000|2021-04-07 17:00:00|1329.2|1328.7|1332.6|1332.1|1332.7|1332.2|1328.6|1328.1|5022
1617818400000|2021-04-07 18:00:00|1332.5|1332|1330.7|1330.2|1333.7|1333.2|1330.6|1330.1|7088
1617822000000|2021-04-07 19:00:00|1330.8|1330.3|1331.9|1331.4|1332.1|1331.6|1326.8|1326.3|18075
1617825600000|2021-04-07 20:00:00|1331.8|1331.3|1332.5|1331.5|1332.7|1331.7|1331.2|1330.2|1149
1617832800000|2021-04-07 22:00:00|1333|1331|1332.7|1330.7|1333.2|1331.2|1332.5|1330.5|0
1617836400000|2021-04-07 23:00:00|1332.6|1330.6|1334.6|1332.6|1335.6|1333.6|1332.3|1330.3|0
1617840000000|2021-04-08 00:00:00|1333.9|1332.9|1332.2|1331.2|1335.5|1334.5|1331.8|1330.8|191
1617843600000|2021-04-08 01:00:00|1332.3|1331.3|1340.6|1339.6|1341.1|1340.1|1330.5|1329.5|604
1617847200000|2021-04-08 02:00:00|1338.3|1337.3|1343.7|1342.7|1343.7|1342.7|1337.8|1336.8|328
1617850800000|2021-04-08 03:00:00|1344.3|1343.3|1344.3|1343.3|1344.7|1343.7|1344.3|1343.3|9
1617854400000|2021-04-08 04:00:00|1344.7|1343.7|1344.3|1343.3|1344.9|1343.9|1343.5|1342.5|72
1617858000000|2021-04-08 05:00:00|1345.2|1344.2|1347.3|1346.3|1348.4|1347.4|1344.8|1343.8|265
1617861600000|2021-04-08 06:00:00|1347.1|1346.1|1346.4|1345.4|1348.2|1347.2|1344.6|1343.6|1307
1617865200000|2021-04-08 07:00:00|1346.5|1345.5|1345.9|1344.9|1348.8|1347.8|1345.4|1344.4|3718
1617868800000|2021-04-08 08:00:00|1346|1345|1342|1341|1346.5|1345.5|1341.4|1340.4|2893
1617872400000|2021-04-08 09:00:00|1341.9|1340.9|1342.6|1341.6|1342.9|1341.9|1340.4|1339.4|1956
1617876000000|2021-04-08 10:00:00|1342.9|1341.9|1341.4|1340.4|1344.1|1343.1|1341.4|1340.4|1562
1617879600000|2021-04-08 11:00:00|1341.2|1340.2|1344.6|1343.6|1344.8|1343.8|1341.1|1340.1|2158
1617883200000|2021-04-08 12:00:00|1344.4|1343.4|1345.6|1344.6|1346.6|1345.6|1343.7|1342.7|2937
1617886800000|2021-04-08 13:00:00|1345.7|1344.7|1345.7|1345.2|1346.6|1345.9|1343|1342.5|13161
1617890400000|2021-04-08 14:00:00|1345.8|1345.3|1345.5|1345|1346.2|1345.7|1342.7|1342.2|12818
1617894000000|2021-04-08 15:00:00|1345.3|1344.8|1347|1346.5|1348.4|1347.9|1342.6|1342.1|9823
1617897600000|2021-04-08 16:00:00|1347.1|1346.6|1348.4|1347.9|1350.2|1349.7|1346.5|1346|7406
1617901200000|2021-04-08 17:00:00|1348.3|1347.8|1346.4|1345.9|1348.5|1348|1346.3|1345.8|5750
1617904800000|2021-04-08 18:00:00|1346.3|1345.8|1345.2|1344.7|1347.6|1347.1|1345|1344.5|7824
1617908400000|2021-04-08 19:00:00|1345|1344.5|1344.3|1343.8|1346.3|1345.8|1343.5|1343|11594
1617912000000|2021-04-08 20:00:00|1344.5|1343.5|1346|1345|1346|1345|1343.3|1342.3|1609
1617919200000|2021-04-08 22:00:00|1346.5|1344.5|1346.2|1344.2|1346.5|1344.5|1345.5|1343.5|0
1617922800000|2021-04-08 23:00:00|1346.3|1344.3|1347.3|1345.3|1347.3|1345.3|1345.9|1343.9|0
1617926400000|2021-04-09 00:00:00|1347.2|1345.2|1346.7|1345.7|1348.3|1347.3|1344.4|1343.4|91
1617930000000|2021-04-09 01:00:00|1347.1|1346.1|1339.1|1338.1|1347.5|1346.5|1338.4|1337.4|145
1617933600000|2021-04-09 02:00:00|1339|1338|1336.9|1335.9|1339|1338|1336.5|1335.5|165
1617937200000|2021-04-09 03:00:00|1336.2|1335.2|1337.2|1336.2|1337.6|1336.6|1335.7|1334.7|35
1617940800000|2021-04-09 04:00:00|1337.1|1336.1|1336.4|1335.4|1337.5|1336.5|1336.4|1335.4|53
1617944400000|2021-04-09 05:00:00|1336.7|1335.7|1329.8|1328.8|1337.2|1336.2|1328.9|1327.9|533
1617948000000|2021-04-09 06:00:00|1329.5|1328.5|1332.2|1331.2|1332.4|1331.4|1329.2|1328.2|1159
1617951600000|2021-04-09 07:00:00|1332.3|1331.3|1332.9|1331.9|1333.6|1332.6|1330.7|1329.7|2760
1617955200000|2021-04-09 08:00:00|1333|1332|1333|1332|1333.4|1332.4|1329.9|1328.9|2047
1617958800000|2021-04-09 09:00:00|1332.8|1331.8|1332.7|1331.7|1333.9|1332.9|1332.3|1331.3|1267
1617962400000|2021-04-09 10:00:00|1332.6|1331.6|1331.3|1330.3|1333.3|1332.3|1330.4|1329.4|3070
1617966000000|2021-04-09 11:00:00|1331.1|1330.1|1333.4|1332.4|1333.9|1332.9|1331.1|1330.1|1103
1617969600000|2021-04-09 12:00:00|1333.5|1332.5|1329|1328|1333.5|1332.5|1327.4|1326.4|3120
1617973200000|2021-04-09 13:00:00|1328.8|1327.8|1328|1327.5|1331.3|1330.3|1327.2|1326.7|14466
1617976800000|2021-04-09 14:00:00|1327.9|1327.4|1328.6|1328.1|1331.2|1330.7|1327.5|1327|18169
1617980400000|2021-04-09 15:00:00|1328.5|1328|1330.7|1330.2|1331|1330.5|1327.5|1327|7429
1617984000000|2021-04-09 16:00:00|1330.6|1330.1|1329.8|1329.3|1330.8|1330.3|1328.2|1327.7|2959
1617987600000|2021-04-09 17:00:00|1329.9|1329.4|1329.8|1329.3|1331.8|1331.3|1328.5|1328|3378
1617991200000|2021-04-09 18:00:00|1329.9|1329.4|1328.5|1328|1331.2|1330.7|1328.2|1327.7|4000
1617994800000|2021-04-09 19:00:00|1328.6|1328.1|1331|1330.5|1331.4|1330.9|1328|1327.5|17490
1617998400000|2021-04-09 20:00:00|1331.2|1330.2|1329.9|1327.9|1331.8|1330.8|1329.3|1327.9|1207
1618178400000|2021-04-11 22:00:00|1330|1328|1331.3|1330.3|1335.6|1334.6|1329.3|1327.3|9
1618182000000|2021-04-11 23:00:00|1329.3|1328.3|1329.3|1328.3|1329.6|1328.6|1327|1326|38
1618185600000|2021-04-12 00:00:00|1328.7|1327.7|1331.9|1330.9|1332.7|1331.7|1328.3|1327.3|264
1618189200000|2021-04-12 01:00:00|1332.7|1331.7|1329.4|1328.4|1334.8|1333.8|1327.4|1326.4|584
1618192800000|2021-04-12 02:00:00|1329.1|1328.1|1321.5|1320.5|1329.1|1328.1|1321.4|1320.4|1002
1618196400000|2021-04-12 03:00:00|1321.9|1320.9|1324|1323|1324.7|1323.7|1321.2|1320.2|690
1618200000000|2021-04-12 04:00:00|1324.6|1323.6|1322.8|1321.8|1324.7|1323.7|1321.9|1320.9|553
1618203600000|2021-04-12 05:00:00|1323|1322|1320.4|1319.4|1323.1|1322.1|1320.4|1319.4|242
1618207200000|2021-04-12 06:00:00|1320.3|1319.3|1321.3|1320.3|1321.9|1320.9|1318.6|1317.6|1072
1618210800000|2021-04-12 07:00:00|1321.6|1320.6|1319.5|1318.5|1322.4|1321.4|1318.8|1317.8|2265
1618214400000|2021-04-12 08:00:00|1319.6|1318.6|1321.1|1320.1|1321.2|1320.2|1319.3|1318.3|2863
1618218000000|2021-04-12 09:00:00|1321|1320|1322.5|1321.5|1322.6|1321.6|1319.9|1318.9|2013
1618221600000|2021-04-12 10:00:00|1322.4|1321.4|1321.1|1320.1|1323.2|1322.2|1321|1320|1819
1618225200000|2021-04-12 11:00:00|1321.2|1320.2|1322.7|1321.7|1323.5|1322.5|1321.2|1320.2|1024
1618228800000|2021-04-12 12:00:00|1323.1|1322.1|1323|1322|1323.8|1322.8|1321.8|1320.8|1739
1618232400000|2021-04-12 13:00:00|1323.1|1322.1|1320.8|1320.3|1324.4|1323.7|1318.5|1318|17056
1618236000000|2021-04-12 14:00:00|1320.7|1320.2|1321.4|1320.9|1323.2|1322.7|1318.9|1318.4|14778
1618239600000|2021-04-12 15:00:00|1321.5|1321|1322.2|1321.7|1322.6|1322.1|1320.3|1319.8|6976
1618243200000|2021-04-12 16:00:00|1322.3|1321.8|1321.6|1321.1|1323.1|1322.6|1321.2|1320.7|4905
1618246800000|2021-04-12 17:00:00|1321.7|1321.2|1320|1319.5|1322.9|1322.4|1319.6|1319.1|4061
1618250400000|2021-04-12 18:00:00|1320.1|1319.6|1320.2|1319.7|1321.4|1320.9|1319.4|1318.9|3744
1618254000000|2021-04-12 19:00:00|1320.1|1319.6|1323.9|1323.4|1323.9|1323.4|1319.6|1319.1|13375
1618257600000|2021-04-12 20:00:00|1324.1|1323.1|1324|1323|1325|1324|1323.3|1322.3|1292
1618261200000|2021-04-12 21:00:00|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|1323.9|1322.9|5
1618264800000|2021-04-12 22:00:00|1324.5|1322.5|1324.1|1322.1|1324.9|1322.9|1324|1322|0
1618268400000|2021-04-12 23:00:00|1324|1322|1324.4|1322.4|1325|1323|1323.7|1321.7|0
1618272000000|2021-04-13 00:00:00|1324.3|1322.3|1326.8|1325.8|1327.3|1326.3|1321.7|1320.7|306
1618275600000|2021-04-13 01:00:00|1327|1326|1328.8|1327.8|1332.1|1331.1|1325.5|1324.5|618
1618279200000|2021-04-13 02:00:00|1329.9|1328.9|1330.8|1329.8|1333.3|1332.3|1329.5|1328.5|98
1618282800000|2021-04-13 03:00:00|1331.2|1330.2|1328.6|1327.6|1331.9|1330.9|1328.6|1327.6|42
1618286400000|2021-04-13 04:00:00|1328.5|1327.5|1325.8|1324.8|1328.6|1327.6|1325.8|1324.8|54
1618290000000|2021-04-13 05:00:00|1324.1|1323.1|1319.6|1318.6|1324.1|1323.1|1318|1317|278
1618293600000|2021-04-13 06:00:00|1319.8|1318.8|1319.6|1318.6|1321.3|1320.3|1318.7|1317.7|382
1618297200000|2021-04-13 07:00:00|1319.7|1318.7|1319.1|1318.1|1320.4|1319.4|1317.5|1316.5|2306
1618300800000|2021-04-13 08:00:00|1319|1318|1321.1|1320.1|1322|1321|1318.4|1317.4|3550
1618304400000|2021-04-13 09:00:00|1321.2|1320.2|1322.7|1321.7|1323.3|1322.3|1320.8|1319.8|2165
1618308000000|2021-04-13 10:00:00|1322.8|1321.8|1321.2|1320.2|1323.1|1322.1|1320.8|1319.8|2320
1618311600000|2021-04-13 11:00:00|1321.1|1320.1|1319.4|1318.4|1321.3|1320.3|1317.5|1316.5|2242
1618315200000|2021-04-13 12:00:00|1319.2|1318.2|1325.1|1324.1|1325.5|1324.5|1318.3|1317.3|3699
1618318800000|2021-04-13 13:00:00|1325|1324|1327.3|1326.8|1328.6|1328.1|1321.8|1321.3|15138
1618322400000|2021-04-13 14:00:00|1327.4|1326.9|1328.9|1328.4|1329.7|1329.2|1326.7|1326.2|8466
1618326000000|2021-04-13 15:00:00|1329|1328.5|1332.3|1331.8|1332.4|1331.9|1328.1|1327.6|10846
1618329600000|2021-04-13 16:00:00|1332.4|1331.9|1330|1329.5|1332.8|1332.3|1329.6|1329.1|4077
1618333200000|2021-04-13 17:00:00|1329.9|1329.4|1332.3|1331.8|1334.1|1333.6|1329.9|1329.4|3463
1618336800000|2021-04-13 18:00:00|1332.4|1331.9|1330.7|1330.2|1332.5|1332|1329.6|1329.1|3543
1618340400000|2021-04-13 19:00:00|1330.6|1330.1|1328.9|1328.4|1332|1331.5|1328.9|1328.4|13294
1618344000000|2021-04-13 20:00:00|1328.8|1327.8|1330.1|1329.1|1330.3|1329.3|1328|1327|1099
1618347600000|2021-04-13 21:00:00|1329.7|1328.7|1329.7|1328.7|1329.7|1328.7|1329.7|1328.7|1
1618351200000|2021-04-13 22:00:00|1330.2|1328.2|1329.7|1327.7|1330.5|1328.5|1329.5|1327.5|0
1618354800000|2021-04-13 23:00:00|1329.8|1327.8|1329.2|1327.2|1329.8|1327.8|1329.1|1327.1|0
1618358400000|2021-04-14 00:00:00|1329.3|1327.3|1327.7|1326.7|1329.3|1327.8|1326.8|1325.8|115
1618362000000|2021-04-14 01:00:00|1327.5|1326.5|1335.3|1334.3|1335.4|1334.4|1327.5|1326.5|364
1618365600000|2021-04-14 02:00:00|1334.5|1333.5|1330.2|1329.2|1334.6|1333.6|1329.9|1328.9|53
1618369200000|2021-04-14 03:00:00|1329.8|1328.8|1332.6|1331.6|1332.6|1331.6|1328.9|1327.9|141
1618372800000|2021-04-14 04:00:00|1332.4|1331.4|1335.7|1334.7|1336.2|1335.2|1332.3|1331.3|96
1618376400000|2021-04-14 05:00:00|1335.5|1334.5|1338.1|1337.1|1338.1|1337.1|1334.5|1333.5|85
1618380000000|2021-04-14 06:00:00|1337.9|1336.9|1339.5|1338.5|1340.2|1339.2|1337.5|1336.5|560
1618383600000|2021-04-14 07:00:00|1339.8|1338.8|1340.7|1339.7|1341.8|1340.8|1338.8|1337.8|3214
1618387200000|2021-04-14 08:00:00|1340.6|1339.6|1343.5|1342.5|1343.8|1342.8|1340.5|1339.5|2280
1618390800000|2021-04-14 09:00:00|1343.3|1342.3|1342.7|1341.7|1344.1|1343.1|1342.5|1341.5|1942
1618394400000|2021-04-14 10:00:00|1342.8|1341.8|1342.4|1341.4|1343.3|1342.3|1341.8|1340.8|1584
1618398000000|2021-04-14 11:00:00|1342.5|1341.5|1342.8|1341.8|1343.6|1342.6|1342.3|1341.3|1619
1618401600000|2021-04-14 12:00:00|1342.9|1341.9|1340.5|1339.5|1343.5|1342.5|1340.1|1339.1|1661
1618405200000|2021-04-14 13:00:00|1340.4|1339.4|1340.5|1340|1341.8|1341.3|1339|1338.5|9160
1618408800000|2021-04-14 14:00:00|1340.7|1340.2|1342.5|1342|1343.3|1342.8|1338.9|1338.4|7793
1618412400000|2021-04-14 15:00:00|1342.4|1341.9|1341.4|1340.9|1343.2|1342.7|1339.7|1339.2|10066
1618416000000|2021-04-14 16:00:00|1341.3|1340.8|1343.7|1343.2|1343.8|1343.3|1338.9|1338.4|6357
1618419600000|2021-04-14 17:00:00|1343.8|1343.3|1338.4|1337.9|1343.8|1343.3|1337.6|1337.1|2515
1618423200000|2021-04-14 18:00:00|1338.3|1337.8|1336.1|1335.6|1340.4|1339.9|1335|1334.5|5288
1618426800000|2021-04-14 19:00:00|1336|1335.5|1336.9|1336.4|1336.9|1336.4|1334.3|1333.8|12705
1618430400000|2021-04-14 20:00:00|1337|1335.9|1338.2|1337.2|1338.2|1337.2|1335.9|1334.9|1441
1618434000000|2021-04-14 21:00:00|1338.3|1337.3|1338.4|1337.4|1338.4|1337.4|1338.2|1337.2|6
1618437600000|2021-04-14 22:00:00|1338.7|1336.7|1339|1337|1339.5|1337.5|1338.2|1336.2|0
1618441200000|2021-04-14 23:00:00|1339.1|1337.1|1338.5|1336.5|1339.1|1337.1|1338|1336|0
1618444800000|2021-04-15 00:00:00|1335.9|1334.9|1338.8|1337.8|1339.7|1338.7|1335.9|1334.9|116
1618448400000|2021-04-15 01:00:00|1338.9|1337.9|1334.7|1333.7|1341.8|1340.8|1332.3|1331.3|351
1618452000000|2021-04-15 02:00:00|1334.9|1333.9|1330|1329|1334.9|1333.9|1330|1329|331
1618455600000|2021-04-15 03:00:00|1330.3|1329.3|1331.9|1330.9|1331.9|1330.9|1329.5|1328.5|207
1618459200000|2021-04-15 04:00:00|1331.8|1330.8|1330.8|1329.8|1332.4|1331.4|1330.7|1329.7|178
1618462800000|2021-04-15 05:00:00|1331|1330|1333.8|1332.8|1334.8|1333.8|1331|1330|361
1618466400000|2021-04-15 06:00:00|1334|1333|1337.8|1336.8|1338.3|1337.3|1333.6|1332.6|704
1618470000000|2021-04-15 07:00:00|1338|1337|1341.4|1340.4|1341.8|1340.8|1337.4|1336.4|2072
1618473600000|2021-04-15 08:00:00|1341.3|1340.3|1343.5|1342.5|1344.2|1343.2|1341.2|1340.2|1815
1618477200000|2021-04-15 09:00:00|1343.4|1342.4|1343.8|1342.8|1345.3|1344.3|1342.8|1341.8|1400
1618480800000|2021-04-15 10:00:00|1343.9|1342.9|1344.5|1343.5|1344.7|1343.7|1343|1342|1152
1618484400000|2021-04-15 11:00:00|1344.6|1343.6|1343.6|1342.6|1344.6|1343.6|1342.4|1341.4|1377
1618488000000|2021-04-15 12:00:00|1343.7|1342.7|1346.7|1345.7|1348.5|1347.5|1343.3|1342.3|3421
1618491600000|2021-04-15 13:00:00|1347|1346|1344.8|1344.3|1347.3|1346.3|1343.2|1342.7|12316
1618495200000|2021-04-15 14:00:00|1344.9|1344.4|1344.3|1343.8|1344.9|1344.4|1342.3|1341.8|8687
1618498800000|2021-04-15 15:00:00|1344.5|1344|1344.5|1344|1345.9|1345.4|1342.8|1342.3|6014
1618502400000|2021-04-15 16:00:00|1344.6|1344.1|1346.8|1346.3|1348.5|1348|1344.5|1344|4685
1618506000000|2021-04-15 17:00:00|1346.9|1346.4|1347.5|1347|1347.9|1347.4|1343.9|1343.4|2510
1618509600000|2021-04-15 18:00:00|1347.4|1346.9|1348.5|1348|1348.6|1348.1|1345.7|1345.2|5209
1618513200000|2021-04-15 19:00:00|1348.4|1347.9|1348.1|1347.6|1348.8|1348.3|1345.7|1345.2|11321
1618516800000|2021-04-15 20:00:00|1347.9|1347.1|1348.1|1347.1|1348.1|1347.1|1345.9|1344.9|1263
1618520400000|2021-04-15 21:00:00|1347.9|1346.9|1345.7|1344.7|1347.9|1346.9|1345.7|1344.7|116
1618524000000|2021-04-15 22:00:00|1346.2|1344.2|1346|1344|1346.3|1344.3|1345.3|1343.3|0
1618527600000|2021-04-15 23:00:00|1346.1|1344.1|1346|1344|1346.4|1344.4|1346|1344|0
1618531200000|2021-04-16 00:00:00|1345.8|1343.8|1341.9|1340.9|1346.8|1345.8|1341.9|1340.9|113
1618534800000|2021-04-16 01:00:00|1342.1|1341.1|1341.1|1340.1|1342.7|1341.7|1337.9|1336.9|648
1618538400000|2021-04-16 02:00:00|1341|1340|1340.1|1339.1|1342.4|1341.4|1337.8|1336.8|72
1618542000000|2021-04-16 03:00:00|1340.7|1339.7|1342.9|1341.9|1343.7|1342.7|1340.4|1339.4|236
1618545600000|2021-04-16 04:00:00|1341.9|1340.9|1343|1342|1343.1|1342.1|1341.9|1340.9|34
1618549200000|2021-04-16 05:00:00|1344.4|1343.4|1350.5|1349.5|1351.5|1350.5|1343.9|1342.9|200
1618552800000|2021-04-16 06:00:00|1351.1|1350.1|1347.7|1346.7|1352.1|1351.1|1346.7|1345.7|826
1618556400000|2021-04-16 07:00:00|1347.8|1346.8|1350.6|1349.6|1351.8|1350.8|1347.2|1346.2|2015
1618560000000|2021-04-16 08:00:00|1350.5|1349.5|1351.7|1350.7|1352|1351|1349.4|1348.4|1321
1618563600000|2021-04-16 09:00:00|1351.6|1350.6|1351.6|1350.6|1352.4|1351.4|1350.6|1349.6|1242
1618567200000|2021-04-16 10:00:00|1351.7|1350.7|1352.3|1351.3|1352.8|1351.8|1351.2|1350.2|1265
1618570800000|2021-04-16 11:00:00|1352.2|1351.2|1353.7|1352.7|1353.7|1352.7|1351.6|1350.6|1802
1618574400000|2021-04-16 12:00:00|1353.5|1352.5|1352.1|1351.1|1353.9|1352.9|1351.6|1350.6|2607
1618578000000|2021-04-16 13:00:00|1352.2|1351.2|1345.5|1345|1352.2|1351.2|1344.4|1343.9|11818
1618581600000|2021-04-16 14:00:00|1345.6|1345.1|1349.7|1349.2|1352|1351.5|1345.2|1344.7|8749
1618585200000|2021-04-16 15:00:00|1349.8|1349.3|1350.9|1350.4|1351.4|1350.9|1348.5|1348|6097
1618588800000|2021-04-16 16:00:00|1351|1350.5|1350.1|1349.6|1351.4|1350.9|1349.2|1348.7|3184
1618592400000|2021-04-16 17:00:00|1350.2|1349.7|1351.2|1350.7|1352.5|1352|1349.8|1349.3|2668
1618596000000|2021-04-16 18:00:00|1351.1|1350.6|1352.6|1352.1|1352.7|1352.2|1350.6|1350.1|2672
1618599600000|2021-04-16 19:00:00|1352.7|1352.2|1350.9|1350.4|1352.9|1352.4|1349.2|1348.7|13614
1618603200000|2021-04-16 20:00:00|1351.3|1350.3|1352|1350|1352|1350.5|1349.4|1348.4|1352
1618783200000|2021-04-18 22:00:00|1349.6|1347.6|1348.4|1347.4|1350.3|1349.3|1347.8|1346.8|27
1618786800000|2021-04-18 23:00:00|1350.6|1349.6|1349.9|1348.9|1350.6|1349.6|1348.2|1347.2|31
1618790400000|2021-04-19 00:00:00|1347.4|1346.4|1348.7|1347.7|1348.7|1347.7|1346.6|1345.6|49
1618794000000|2021-04-19 01:00:00|1349.1|1348.1|1350.9|1349.9|1352.5|1351.5|1342.2|1341.2|313
1618797600000|2021-04-19 02:00:00|1351.2|1350.2|1357.4|1356.4|1357.9|1356.9|1351.2|1350.2|340
1618801200000|2021-04-19 03:00:00|1356.7|1355.7|1354.7|1353.7|1357.9|1356.9|1354.2|1353.2|251
1618804800000|2021-04-19 04:00:00|1355|1354|1354.4|1353.4|1355|1354|1353.5|1352.5|51
1618808400000|2021-04-19 05:00:00|1352.8|1351.8|1352.2|1351.2|1354.5|1353.5|1351.1|1350.1|214
1618812000000|2021-04-19 06:00:00|1352.1|1351.1|1351.3|1350.3|1352.1|1351.1|1349|1348|1416
1618815600000|2021-04-19 07:00:00|1351.4|1350.4|1352.9|1351.9|1353.3|1352.3|1350.5|1349.5|1895
1618819200000|2021-04-19 08:00:00|1352.7|1351.7|1352.4|1351.4|1353.9|1352.9|1352.1|1351.1|2285
1618822800000|2021-04-19 09:00:00|1352|1351|1352.7|1351.7|1353.3|1352.3|1351.5|1350.5|2133
1618826400000|2021-04-19 10:00:00|1352.6|1351.6|1351.5|1350.5|1353.1|1352.1|1350|1349|1725
1618830000000|2021-04-19 11:00:00|1351.4|1350.4|1350.7|1349.7|1352|1351|1350.4|1349.4|1978
1618833600000|2021-04-19 12:00:00|1350.8|1349.8|1350.5|1349.5|1351.2|1350.2|1349.3|1348.3|1828
1618837200000|2021-04-19 13:00:00|1350.4|1349.4|1350.5|1350|1350.9|1350.3|1346.9|1345.9|11607
1618840800000|2021-04-19 14:00:00|1350.3|1349.8|1346.1|1345.6|1350.6|1350.1|1344|1343.5|10395
1618844400000|2021-04-19 15:00:00|1346.2|1345.7|1345.2|1344.7|1346.9|1346.4|1343.6|1343.1|7461
1618848000000|2021-04-19 16:00:00|1345.1|1344.6|1342.4|1341.9|1345.2|1344.7|1341.1|1340.6|4398
1618851600000|2021-04-19 17:00:00|1342.3|1341.8|1343.4|1342.9|1344.6|1344.1|1341.9|1341.4|2057
1618855200000|2021-04-19 18:00:00|1343.5|1343|1344.8|1344.3|1345|1344.5|1342.3|1341.8|3796
1618858800000|2021-04-19 19:00:00|1344.7|1344.2|1346|1345.5|1346.2|1345.7|1343.4|1342.9|11957
1618862400000|2021-04-19 20:00:00|1346.2|1345.2|1345.7|1344.7|1346.2|1345.2|1344.7|1343.7|1026
1618869600000|2021-04-19 22:00:00|1346.2|1344.2|1347.2|1345.2|1347.4|1345.4|1346.1|1344.1|0
1618873200000|2021-04-19 23:00:00|1347.3|1345.3|1348|1346|1348.2|1346.2|1346.5|1344.5|0
1618876800000|2021-04-20 00:00:00|1348.1|1346.1|1347.3|1346.3|1349.8|1348.8|1345.8|1344.8|88
1618880400000|2021-04-20 01:00:00|1346.5|1345.5|1353.1|1352.1|1353.1|1352.1|1346.1|1345.1|299
1618884000000|2021-04-20 02:00:00|1352|1351|1351.8|1350.8|1352.6|1351.6|1350.1|1349.1|34
1618887600000|2021-04-20 03:00:00|1352|1351|1355|1354|1355.7|1354.7|1352|1351|110
1618891200000|2021-04-20 04:00:00|1355.1|1354.1|1353.5|1352.5|1355.5|1354.5|1353.3|1352.3|25
1618894800000|2021-04-20 05:00:00|1353.8|1352.8|1356.1|1355.1|1357|1356|1353.8|1352.8|206
1618898400000|2021-04-20 06:00:00|1356.6|1355.6|1352.2|1351.2|1357|1356|1352.2|1351.2|493
1618902000000|2021-04-20 07:00:00|1352.3|1351.3|1352.7|1351.7|1354|1353|1351.8|1350.8|3440
1618905600000|2021-04-20 08:00:00|1352.6|1351.6|1351.2|1350.2|1353.7|1352.7|1351.1|1350.1|1590
1618909200000|2021-04-20 09:00:00|1351.3|1350.3|1345.8|1344.8|1351.3|1350.3|1344.2|1343.2|2314
1618912800000|2021-04-20 10:00:00|1345.9|1344.9|1345.3|1344.3|1346.8|1345.8|1343.9|1342.9|1670
1618916400000|2021-04-20 11:00:00|1345.5|1344.5|1345.1|1344.1|1345.7|1344.7|1343.9|1342.9|1575
1618920000000|2021-04-20 12:00:00|1345.2|1344.2|1343.7|1342.7|1345.7|1344.7|1343.4|1342.4|1852
1618923600000|2021-04-20 13:00:00|1343.6|1342.6|1343.5|1343|1347.3|1346.8|1343.1|1342.3|13070
1618927200000|2021-04-20 14:00:00|1343.3|1342.8|1336.4|1335.9|1344|1343.5|1334.6|1334.1|15424
1618930800000|2021-04-20 15:00:00|1336.3|1335.8|1336.8|1336.3|1337.1|1336.6|1331.6|1331.1|11766
1618934400000|2021-04-20 16:00:00|1336.9|1336.4|1335.8|1335.3|1338.1|1337.6|1334|1333.5|8707
1618938000000|2021-04-20 17:00:00|1335.7|1335.2|1337.2|1336.7|1337.4|1336.9|1334.4|1333.9|4050
1618941600000|2021-04-20 18:00:00|1337.1|1336.6|1334.6|1334.1|1337.8|1337.3|1334|1333.5|3658
1618945200000|2021-04-20 19:00:00|1334.7|1334.2|1334.7|1334.2|1337.7|1337.2|1334.2|1333.7|15564
1618948800000|2021-04-20 20:00:00|1334.9|1333.9|1332.6|1331.6|1335.3|1334.3|1332.6|1331.6|1426
1618956000000|2021-04-20 22:00:00|1333.1|1331.1|1333.9|1331.9|1334.2|1332.2|1332.9|1330.9|0
1618959600000|2021-04-20 23:00:00|1333.7|1331.7|1333.4|1331.4|1334|1332|1332.8|1330.8|0
1618963200000|2021-04-21 00:00:00|1335.1|1334.1|1334.7|1333.7|1337.7|1336.7|1334.4|1333.4|332
1618966800000|2021-04-21 01:00:00|1334.4|1333.4|1330.4|1329.4|1335.8|1334.8|1329.4|1328.4|278
1618970400000|2021-04-21 02:00:00|1329.6|1328.6|1331.9|1330.9|1332.4|1331.4|1328.9|1327.9|386
1618974000000|2021-04-21 03:00:00|1332.8|1331.8|1332.4|1331.4|1334.5|1333.5|1330.9|1329.9|280
1618977600000|2021-04-21 04:00:00|1332.6|1331.6|1330.7|1329.7|1333.2|1332.2|1330.5|1329.5|99
1618981200000|2021-04-21 05:00:00|1330.8|1329.8|1330.4|1329.4|1331.6|1330.6|1328.2|1327.2|507
1618984800000|2021-04-21 06:00:00|1330.1|1329.1|1332.1|1331.1|1332.7|1331.7|1329.1|1328.1|1233
1618988400000|2021-04-21 07:00:00|1332|1331|1332.8|1331.8|1333.3|1332.3|1330.6|1329.6|3054
1618992000000|2021-04-21 08:00:00|1332.7|1331.7|1329.4|1328.4|1333.1|1332.1|1328.8|1327.8|1941
1618995600000|2021-04-21 09:00:00|1329.3|1328.3|1328.4|1327.4|1330.6|1329.6|1326.6|1325.6|2131
1618999200000|2021-04-21 10:00:00|1328.5|1327.5|1331.7|1330.7|1332|1331|1327.8|1326.8|1906
1619002800000|2021-04-21 11:00:00|1331.8|1330.8|1331.6|1330.6|1332.1|1331.1|1330.8|1329.8|1307
1619006400000|2021-04-21 12:00:00|1331.4|1330.4|1330.2|1329.2|1331.6|1330.6|1328.3|1327.3|1438
1619010000000|2021-04-21 13:00:00|1330.1|1329.1|1333.3|1332.8|1333.6|1333.1|1325.7|1325.2|16035
1619013600000|2021-04-21 14:00:00|1333.5|1333|1336.5|1336|1336.7|1336.2|1331.6|1331.1|11461
1619017200000|2021-04-21 15:00:00|1336.4|1335.9|1338.2|1337.7|1338.4|1337.9|1336.1|1335.6|7878
1619020800000|2021-04-21 16:00:00|1338.3|1337.8|1339.1|1338.6|1340.4|1339.9|1337.9|1337.4|4919
1619024400000|2021-04-21 17:00:00|1339|1338.5|1341.1|1340.6|1341.3|1340.8|1338.8|1338.3|3647
1619028000000|2021-04-21 18:00:00|1341.2|1340.7|1340.9|1340.4|1341.8|1341.3|1340.3|1339.8|2616
1619031600000|2021-04-21 19:00:00|1340.8|1340.3|1344|1343.5|1344.3|1343.8|1340.8|1340.3|7903
1619035200000|2021-04-21 20:00:00|1343.8|1342.8|1342.6|1341.6|1343.9|1342.9|1341.8|1340.8|1278
1619038800000|2021-04-21 21:00:00|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|1342.5|1341.5|2
1619042400000|2021-04-21 22:00:00|1342.9|1340.9|1342.5|1340.5|1343.5|1341.5|1342.2|1340.2|0
1619046000000|2021-04-21 23:00:00|1342.6|1340.6|1342.2|1340.2|1343.1|1341.1|1341.9|1339.9|0
1619049600000|2021-04-22 00:00:00|1341.6|1340.6|1341.2|1340.2|1342.5|1341.5|1339.8|1338.8|58
1619053200000|2021-04-22 01:00:00|1342.1|1341.1|1338|1337|1345|1344|1337.2|1336.2|404
1619056800000|2021-04-22 02:00:00|1338.2|1337.2|1340.6|1339.6|1342.7|1341.7|1336.9|1335.9|184
1619060400000|2021-04-22 03:00:00|1341.9|1340.9|1341.6|1340.6|1342.3|1341.3|1340.1|1339.1|64
1619064000000|2021-04-22 04:00:00|1341.5|1340.5|1341.5|1340.5|1341.5|1340.5|1338.8|1337.8|29
1619067600000|2021-04-22 05:00:00|1340.7|1339.7|1341.3|1340.3|1341.4|1340.4|1338.8|1337.8|62
1619071200000|2021-04-22 06:00:00|1340.6|1339.6|1341.1|1340.1|1341.7|1340.7|1339.3|1338.3|448
1619074800000|2021-04-22 07:00:00|1341.3|1340.3|1340.5|1339.5|1343.3|1342.3|1340.5|1339.5|2616
1619078400000|2021-04-22 08:00:00|1340.6|1339.6|1339.8|1338.8|1342.4|1341.4|1339.6|1338.6|1481
1619082000000|2021-04-22 09:00:00|1339.6|1338.6|1342|1341|1342.1|1341.1|1339.6|1338.6|726
1619085600000|2021-04-22 10:00:00|1341.8|1340.8|1339.4|1338.4|1342.2|1341.2|1339.3|1338.3|2025
1619089200000|2021-04-22 11:00:00|1339.3|1338.3|1339.8|1338.8|1341.2|1340.2|1338.6|1337.6|2222
1619092800000|2021-04-22 12:00:00|1340|1339|1344.4|1343.4|1345.2|1344.2|1339.8|1338.8|2540
1619096400000|2021-04-22 13:00:00|1344.5|1343.5|1340.9|1340.4|1345.7|1344.7|1339.3|1338.8|11920
1619100000000|2021-04-22 14:00:00|1340.8|1340.3|1343.7|1343.2|1347|1346.5|1340.1|1339.6|12794
1619103600000|2021-04-22 15:00:00|1343.6|1343.1|1344.8|1344.3|1346.8|1346.3|1342.4|1341.9|7895
1619107200000|2021-04-22 16:00:00|1344.9|1344.4|1345|1344.5|1346.7|1346.2|1342.6|1342.1|3994
1619110800000|2021-04-22 17:00:00|1345.1|1344.6|1337.5|1337|1345.6|1345.1|1336.3|1335.8|8246
1619114400000|2021-04-22 18:00:00|1337.3|1336.8|1339.7|1339.2|1340.5|1340|1334.1|1333.6|6150
1619118000000|2021-04-22 19:00:00|1339.8|1339.3|1339.3|1338.8|1340.5|1340|1337.6|1337.1|12284
1619121600000|2021-04-22 20:00:00|1339.5|1338.5|1341.9|1340.9|1341.9|1340.9|1339|1338|1080
1619128800000|2021-04-22 22:00:00|1342.4|1340.4|1343.1|1341.1|1343.4|1341.4|1342.2|1340.2|0
1619132400000|2021-04-22 23:00:00|1343.2|1341.2|1342.6|1340.6|1343.4|1341.4|1342|1340|0
1619136000000|2021-04-23 00:00:00|1342.7|1340.7|1341.3|1340.3|1342.7|1341.5|1338.3|1337.3|128
1619139600000|2021-04-23 01:00:00|1343.2|1342.2|1349.1|1348.1|1350|1349|1341.6|1340.6|180
1619143200000|2021-04-23 02:00:00|1348.2|1347.2|1349.6|1348.6|1351|1350|1348.2|1347.2|563
1619146800000|2021-04-23 03:00:00|1349.7|1348.7|1349.4|1348.4|1350|1349|1349.2|1348.2|21
1619150400000|2021-04-23 04:00:00|1349.8|1348.8|1351.6|1350.6|1351.6|1350.6|1349.8|1348.8|57
1619154000000|2021-04-23 05:00:00|1351.4|1350.4|1351.5|1350.5|1351.9|1350.9|1349.6|1348.6|51
1619157600000|2021-04-23 06:00:00|1350.6|1349.6|1350.4|1349.4|1352|1351|1348.3|1347.3|427
1619161200000|2021-04-23 07:00:00|1350.7|1349.7|1355.3|1354.3|1355.4|1354.4|1350.7|1349.7|2653
1619164800000|2021-04-23 08:00:00|1355.4|1354.4|1354.1|1353.1|1355.4|1354.4|1353.4|1352.4|1685
1619168400000|2021-04-23 09:00:00|1354.2|1353.2|1353.2|1352.2|1354.2|1353.2|1352.1|1351.1|972
1619172000000|2021-04-23 10:00:00|1353.3|1352.3|1354.8|1353.8|1354.8|1353.8|1353.3|1352.3|1723
1619175600000|2021-04-23 11:00:00|1354.9|1353.9|1355.1|1354.1|1355.5|1354.5|1354.1|1353.1|3164
1619179200000|2021-04-23 12:00:00|1355.3|1354.3|1352.9|1351.9|1356.3|1355.3|1352.7|1351.7|2476
1619182800000|2021-04-23 13:00:00|1353.1|1352.1|1352.9|1352.4|1356|1355.5|1350.7|1350.2|14613
1619186400000|2021-04-23 14:00:00|1353|1352.5|1352.9|1352.4|1357.3|1356.8|1351.6|1351.1|17516
1619190000000|2021-04-23 15:00:00|1353|1352.5|1354.9|1354.4|1357.1|1356.6|1352.7|1352.2|10440
1619193600000|2021-04-23 16:00:00|1355|1354.5|1356.1|1355.6|1356.3|1355.8|1353.3|1352.8|4777
1619197200000|2021-04-23 17:00:00|1356.2|1355.7|1355.8|1355.3|1357.3|1356.8|1355.6|1355.1|2964
1619200800000|2021-04-23 18:00:00|1355.9|1355.4|1357.6|1357.1|1358.5|1358|1355.9|1355.4|3410
1619204400000|2021-04-23 19:00:00|1357.5|1357|1357.1|1356.6|1358.9|1358.4|1356.6|1356.1|14020
1619208000000|2021-04-23 20:00:00|1357.3|1356.3|1355.8|1353.8|1357.4|1356.4|1354.9|1353.7|1018
1619388000000|2021-04-25 22:00:00|1357.6|1356.6|1360.6|1359.6|1363.5|1362.5|1357.3|1356.3|69
1619391600000|2021-04-25 23:00:00|1357.5|1356.5|1357.6|1356.6|1357.6|1356.6|1357.5|1356.5|5
1619395200000|2021-04-26 00:00:00|1356.1|1355.1|1358.4|1357.4|1358.4|1357.4|1355.6|1354.6|115
1619398800000|2021-04-26 01:00:00|1357.6|1356.6|1361.6|1360.6|1362.9|1361.9|1356.4|1355.4|204
1619402400000|2021-04-26 02:00:00|1361.7|1360.7|1362.3|1361.3|1362.3|1361.3|1359.5|1358.5|179
1619406000000|2021-04-26 03:00:00|1362.4|1361.4|1361.1|1360.1|1363|1362|1360.3|1359.3|298
1619409600000|2021-04-26 04:00:00|1361.8|1360.8|1362.6|1361.6|1363.5|1362.5|1361.8|1360.8|92
1619413200000|2021-04-26 05:00:00|1362.1|1361.1|1360.1|1359.1|1363.8|1362.8|1359.6|1358.6|275
1619416800000|2021-04-26 06:00:00|1360|1359|1358.2|1357.2|1360|1359|1357.4|1356.4|883
1619420400000|2021-04-26 07:00:00|1358.4|1357.4|1359.1|1358.1|1359.9|1358.9|1357.4|1356.4|1966
1619424000000|2021-04-26 08:00:00|1359|1358|1352.7|1351.7|1359.6|1358.6|1352.4|1351.4|3310
1619427600000|2021-04-26 09:00:00|1352.6|1351.6|1353.8|1352.8|1355.3|1354.3|1351.8|1350.8|2216
1619431200000|2021-04-26 10:00:00|1353.7|1352.7|1352.2|1351.2|1354.8|1353.8|1351.9|1350.9|1929
1619434800000|2021-04-26 11:00:00|1352.3|1351.3|1352.9|1351.9|1353.4|1352.4|1351.7|1350.7|1546
1619438400000|2021-04-26 12:00:00|1353|1352|1353.8|1352.8|1354.8|1353.8|1352.7|1351.7|2110
1619442000000|2021-04-26 13:00:00|1353.9|1352.9|1355.7|1355.2|1356.5|1356|1353|1352.4|10008
1619445600000|2021-04-26 14:00:00|1355.9|1355.4|1358.1|1357.6|1359.3|1358.8|1355.4|1354.9|9241
1619449200000|2021-04-26 15:00:00|1358.2|1357.7|1357.4|1356.9|1359.3|1358.8|1355.6|1355.1|8680
1619452800000|2021-04-26 16:00:00|1357.5|1357|1358.6|1358.1|1359|1358.5|1356.3|1355.8|3411
1619456400000|2021-04-26 17:00:00|1358.7|1358.2|1358.7|1358.2|1358.9|1358.4|1357.5|1357|1111
1619460000000|2021-04-26 18:00:00|1358.8|1358.3|1360.5|1360|1360.5|1360|1358.8|1358.3|1061
1619463600000|2021-04-26 19:00:00|1360.4|1359.9|1359.5|1359|1360.8|1360.3|1356.3|1355.8|7556
1619467200000|2021-04-26 20:00:00|1359.6|1358.6|1358.1|1357.1|1359.8|1358.8|1358.1|1357.1|886
1619470800000|2021-04-26 21:00:00|1360.1|1359.1|1359.6|1358.6|1360.1|1359.1|1359.6|1358.6|6
1619474400000|2021-04-26 22:00:00|1360.1|1358.1|1359.8|1357.8|1360.5|1358.5|1359.6|1357.6|0
1619478000000|2021-04-26 23:00:00|1359.9|1357.9|1360.8|1358.8|1361.2|1359.2|1359.5|1357.5|0
1619481600000|2021-04-27 00:00:00|1360.7|1358.7|1358.4|1357.4|1360.7|1359|1357.4|1356.4|113
1619485200000|2021-04-27 01:00:00|1359.8|1358.8|1360|1359|1360.7|1359.7|1356.8|1355.8|339
1619488800000|2021-04-27 02:00:00|1361.2|1360.2|1357.7|1356.7|1361.2|1360.2|1357.4|1356.4|100
1619492400000|2021-04-27 03:00:00|1357.3|1356.3|1358.9|1357.9|1359|1358|1357.3|1356.3|53
1619496000000|2021-04-27 04:00:00|1359.1|1358.1|1360.1|1359.1|1360.3|1359.3|1359.1|1358.1|61
1619499600000|2021-04-27 05:00:00|1359.9|1358.9|1364.5|1363.5|1365.4|1364.4|1359.5|1358.5|214
1619503200000|2021-04-27 06:00:00|1364.4|1363.4|1362.1|1361.1|1364.9|1363.9|1361.6|1360.6|458
1619506800000|2021-04-27 07:00:00|1362.3|1361.3|1360.8|1359.8|1363.2|1362.2|1360.3|1359.3|1819
1619510400000|2021-04-27 08:00:00|1360.7|1359.7|1360.1|1359.1|1361.2|1360.2|1358.8|1357.8|1138
1619514000000|2021-04-27 09:00:00|1359.8|1358.8|1358.5|1357.5|1360.4|1359.4|1357.8|1356.8|1465
1619517600000|2021-04-27 10:00:00|1358.7|1357.7|1360.2|1359.2|1360.5|1359.5|1358.5|1357.5|1865
1619521200000|2021-04-27 11:00:00|1360.3|1359.3|1361.1|1360.1|1361.4|1360.4|1360|1359|1564
1619524800000|2021-04-27 12:00:00|1361.2|1360.2|1360.9|1359.9|1362.9|1361.9|1360.6|1359.6|1839
1619528400000|2021-04-27 13:00:00|1360.8|1359.8|1360.4|1359.9|1361.6|1361.1|1358.6|1358|11644
1619532000000|2021-04-27 14:00:00|1360.5|1360|1361.6|1361.1|1361.6|1361.1|1358.3|1357.8|7272
1619535600000|2021-04-27 15:00:00|1361.5|1361|1362.4|1361.9|1363|1362.5|1360|1359.5|3592
1619539200000|2021-04-27 16:00:00|1362.3|1361.8|1360.2|1359.7|1362.6|1362.1|1360.2|1359.7|3919
1619542800000|2021-04-27 17:00:00|1360.3|1359.8|1359.6|1359.1|1361.6|1361.1|1359.6|1359.1|3225
1619546400000|2021-04-27 18:00:00|1359.8|1359.3|1357.7|1357.2|1359.8|1359.3|1357.5|1357|3503
1619550000000|2021-04-27 19:00:00|1357.5|1357|1359|1358.5|1359.5|1359|1356.7|1356.2|9221
1619553600000|2021-04-27 20:00:00|1359.1|1358.1|1360.8|1359.8|1360.8|1359.8|1359.1|1358.1|2718
1619557200000|2021-04-27 21:00:00|||||||||3
1619560800000|2021-04-27 22:00:00|1361.3|1359.3|1362|1360|1362.3|1360.3|1361.3|1359.3|0
1619564400000|2021-04-27 23:00:00|1362.1|1360.1|1361.6|1359.6|1362.6|1360.6|1361.6|1359.6|0
1619568000000|2021-04-28 00:00:00|1361.7|1359.7|1358.4|1357.4|1362|1360.4|1358.1|1357.1|100
1619571600000|2021-04-28 01:00:00|1358.3|1357.3|1359.1|1358.1|1359.5|1358.5|1355.5|1354.5|341
1619575200000|2021-04-28 02:00:00|1358.7|1357.7|1358.4|1357.4|1360.9|1359.9|1358|1357|284
1619578800000|2021-04-28 03:00:00|1358.5|1357.5|1358.9|1357.9|1359.5|1358.5|1357|1356|111
1619582400000|2021-04-28 04:00:00|1359.4|1358.4|1359.1|1358.1|1359.4|1358.4|1359.1|1358.1|3
1619586000000|2021-04-28 05:00:00|1359.4|1358.4|1359.3|1358.3|1360.5|1359.5|1359.3|1358.3|76
1619589600000|2021-04-28 06:00:00|1359.7|1358.7|1360.4|1359.4|1360.8|1359.8|1359|1358|127
1619593200000|2021-04-28 07:00:00|1360.2|1359.2|1359.8|1358.8|1361.4|1360.4|1358.6|1357.6|1586
1619596800000|2021-04-28 08:00:00|1359.6|1358.6|1362.5|1361.5|1363.2|1362.2|1359.2|1358.2|1484
1619600400000|2021-04-28 09:00:00|1362.4|1361.4|1362.4|1361.4|1363.4|1362.4|1362|1361|947
1619604000000|2021-04-28 10:00:00|1362.5|1361.5|1363.6|1362.6|1363.7|1362.7|1362.4|1361.4|1080
1619607600000|2021-04-28 11:00:00|1363.7|1362.7|1363.9|1362.9|1364.6|1363.6|1362.2|1361.2|2018
1619611200000|2021-04-28 12:00:00|1364|1363|1365|1364|1365.2|1364.2|1363.3|1362.3|1452
1619614800000|2021-04-28 13:00:00|1365.2|1364.2|1367.9|1367.4|1368.1|1367.6|1363.4|1362.9|9037
1619618400000|2021-04-28 14:00:00|1368.1|1367.6|1366.4|1365.9|1370.8|1370.3|1365.2|1364.7|11630
1619622000000|2021-04-28 15:00:00|1366.2|1365.7|1364.1|1363.6|1367|1366.5|1364.1|1363.6|7930
1619625600000|2021-04-28 16:00:00|1364.2|1363.7|1366.2|1365.7|1366.8|1366.3|1363.5|1363|4867
1619629200000|2021-04-28 17:00:00|1366.4|1365.9|1365.2|1364.7|1366.8|1366.3|1364.8|1364.3|2442
1619632800000|2021-04-28 18:00:00|1365.3|1364.8|1374.7|1374.2|1374.8|1374.3|1361.4|1360.9|12847
1619636400000|2021-04-28 19:00:00|1374.6|1374.1|1369.3|1368.8|1375.6|1375.1|1368.1|1367.6|16073
1619640000000|2021-04-28 20:00:00|1369.4|1368.4|1370.8|1369.8|1371.5|1370.5|1368.2|1367.2|1379
1619643600000|2021-04-28 21:00:00|1370.7|1369.7|1370.5|1369.5|1370.7|1369.7|1370.5|1369.5|29
1619647200000|2021-04-28 22:00:00|1371|1369|1371.8|1369.8|1371.9|1369.9|1370.8|1368.8|0
1619650800000|2021-04-28 23:00:00|1372|1370|1372.5|1370.5|1372.7|1370.7|1371.5|1369.5|0
1619654400000|2021-04-29 00:00:00|1370.6|1369.6|1371.8|1370.8|1373.1|1372.1|1370.5|1369.5|178
1619658000000|2021-04-29 01:00:00|1372.4|1371.4|1376.9|1375.9|1378.9|1377.9|1371.9|1370.9|452
1619661600000|2021-04-29 02:00:00|1377.9|1376.9|1375.8|1374.8|1379.9|1378.9|1375.8|1374.8|333
1619665200000|2021-04-29 03:00:00|1375.9|1374.9|1374.7|1373.7|1375.9|1374.9|1374.3|1373.3|45
1619668800000|2021-04-29 04:00:00|1373.5|1372.5|1373.8|1372.8|1373.8|1372.8|1373.4|1372.4|21
1619672400000|2021-04-29 05:00:00|1373.4|1372.4|1374|1373|1374|1373|1372.4|1371.4|158
1619676000000|2021-04-29 06:00:00|1373.7|1372.7|1374.6|1373.6|1375.5|1374.5|1372.3|1371.3|800
1619679600000|2021-04-29 07:00:00|1374.9|1373.9|1375.5|1374.5|1376.2|1375.2|1373.6|1372.6|2606
1619683200000|2021-04-29 08:00:00|1375.6|1374.6|1374.6|1373.6|1376.8|1375.8|1373.6|1372.6|1847
1619686800000|2021-04-29 09:00:00|1374.5|1373.5|1372.7|1371.7|1374.6|1373.6|1372.7|1371.7|910
1619690400000|2021-04-29 10:00:00|1372.8|1371.8|1373.8|1372.8|1374.6|1373.6|1372.6|1371.6|1008
1619694000000|2021-04-29 11:00:00|1373.9|1372.9|1372.8|1371.8|1374.5|1373.5|1372.5|1371.5|475
1619697600000|2021-04-29 12:00:00|1372.6|1371.6|1375.3|1374.3|1376|1375|1372.2|1371.2|2732
1619701200000|2021-04-29 13:00:00|1375.4|1374.4|1362|1361.5|1375.8|1374.8|1361.3|1360.8|17972
1619704800000|2021-04-29 14:00:00|1361.9|1361.4|1361|1360.5|1362.5|1362|1356.8|1356.3|15872
1619708400000|2021-04-29 15:00:00|1360.9|1360.4|1357.5|1357|1362.1|1361.6|1357.5|1357|6915
1619712000000|2021-04-29 16:00:00|1357.4|1356.9|1359.1|1358.6|1359.8|1359.3|1354.7|1354.2|6165
1619715600000|2021-04-29 17:00:00|1359|1358.5|1359.6|1359.1|1360.5|1360|1358|1357.5|3650
1619719200000|2021-04-29 18:00:00|1359.7|1359.2|1363.9|1363.4|1364.2|1363.7|1359.3|1358.8|4458
1619722800000|2021-04-29 19:00:00|1364|1363.5|1365.6|1365.1|1365.6|1365.1|1361.6|1361.1|10163
1619726400000|2021-04-29 20:00:00|1365.5|1365|1365.5|1364.5|1365.9|1365|1364.3|1363.3|977
1619733600000|2021-04-29 22:00:00|1366.1|1364.1|1365.8|1363.8|1366.4|1364.4|1365.2|1363.2|0
1619737200000|2021-04-29 23:00:00|1365.9|1363.9|1365.1|1363.1|1366.3|1364.3|1364.2|1362.2|0
1619740800000|2021-04-30 00:00:00|1363.5|1362.5|1361.6|1360.6|1364.3|1363.3|1360.6|1359.6|258
1619744400000|2021-04-30 01:00:00|1361.5|1360.5|1355.8|1354.8|1361.8|1360.8|1355.3|1354.3|512
1619748000000|2021-04-30 02:00:00|1355.9|1354.9|1354.1|1353.1|1355.9|1354.9|1351.6|1350.6|304
1619751600000|2021-04-30 03:00:00|1353.5|1352.5|1355.5|1354.5|1355.5|1354.5|1353.4|1352.4|255
1619755200000|2021-04-30 04:00:00|1355.6|1354.6|1354|1353|1355.8|1354.8|1353.9|1352.9|269
1619758800000|2021-04-30 05:00:00|1354.4|1353.4|1352.3|1351.3|1354.8|1353.8|1350|1349|646
1619762400000|2021-04-30 06:00:00|1352.1|1351.1|1354.3|1353.3|1355.1|1354.1|1352.1|1351.1|1046
1619766000000|2021-04-30 07:00:00|1354.5|1353.5|1350.9|1349.9|1354.9|1353.9|1350.7|1349.7|2342
1619769600000|2021-04-30 08:00:00|1351.1|1350.1|1349.6|1348.6|1351.4|1350.4|1349.1|1348.1|2409
1619773200000|2021-04-30 09:00:00|1349.5|1348.5|1350.2|1349.2|1351.9|1350.9|1349.3|1348.3|3921
1619776800000|2021-04-30 10:00:00|1350.1|1349.1|1346.1|1345.1|1350.5|1349.5|1345.3|1344.3|2955
1619780400000|2021-04-30 11:00:00|1346.2|1345.2|1347.3|1346.3|1347.4|1346.4|1344.8|1343.8|2364
1619784000000|2021-04-30 12:00:00|1347.2|1346.2|1348.4|1347.4|1348.6|1347.6|1346.3|1345.3|3360
1619787600000|2021-04-30 13:00:00|1348.5|1347.5|1349.6|1349.1|1351.4|1350.9|1347.5|1346.5|17436
1619791200000|2021-04-30 14:00:00|1349.7|1349.2|1346.5|1346|1350.8|1350.3|1345.3|1344.8|20739
1619794800000|2021-04-30 15:00:00|1346.4|1345.9|1343.8|1343.3|1347|1346.5|1342|1341.5|17624
1619798400000|2021-04-30 16:00:00|1343.9|1343.4|1344.4|1343.9|1346.8|1346.3|1342.7|1342.2|8054
1619802000000|2021-04-30 17:00:00|1344.6|1344.1|1341.4|1340.9|1345.3|1344.8|1340.8|1340.3|6816
1619805600000|2021-04-30 18:00:00|1341.3|1340.8|1340.4|1339.9|1342.1|1341.6|1340|1339.5|9897
1619809200000|2021-04-30 19:00:00|1340.5|1340|1342.9|1342.4|1342.9|1342.4|1338.8|1338.3|40480
1619812800000|2021-04-30 20:00:00|1342.7|1342.2|1343.8|1341.8|1344.4|1343.4|1341.9|1340.9|2505
1619992800000|2021-05-02 22:00:00|1345.6|1343.6|1346|1344|1346.2|1344.2|1344.8|1342.8|0
1619996400000|2021-05-02 23:00:00|1346.1|1344.1|1343|1342|1346.4|1344.7|1343|1342|4
1620000000000|2021-05-03 00:00:00|1346.2|1345.2|1349.5|1348.5|1349.5|1348.5|1345.2|1344.2|163
1620003600000|2021-05-03 01:00:00|1349.3|1348.3|1340.3|1339.3|1349.3|1348.3|1339.7|1338.7|354
1620007200000|2021-05-03 02:00:00|1340|1339|1336.4|1335.4|1340|1339|1334.4|1333.4|220
1620010800000|2021-05-03 03:00:00|1336.3|1335.3|1338.5|1337.5|1338.6|1337.6|1336.3|1335.3|97
1620014400000|2021-05-03 04:00:00|1338.3|1337.3|1336.6|1335.6|1338.3|1337.3|1336.5|1335.5|14
1620018000000|2021-05-03 05:00:00|1336|1335|1335.1|1334.1|1336.5|1335.5|1334.5|1333.5|96
1620021600000|2021-05-03 06:00:00|1335|1334|1335.3|1334.3|1336.1|1335.1|1333.6|1332.6|276
1620025200000|2021-05-03 07:00:00|1335.4|1334.4|1336.6|1335.6|1338.4|1337.4|1335.2|1334.2|2531
1620028800000|2021-05-03 08:00:00|1336.7|1335.7|1336.5|1335.5|1337.6|1336.6|1335.7|1334.7|1290
1620032400000|2021-05-03 09:00:00|1336.6|1335.6|1335.2|1334.2|1337.1|1336.1|1334.1|1333.1|983
1620036000000|2021-05-03 10:00:00|1335.3|1334.3|1338.8|1337.8|1339.2|1338.2|1335|1334|1593
1620039600000|2021-05-03 11:00:00|1338.9|1337.9|1338.7|1337.7|1340|1339|1338.3|1337.3|598
1620043200000|2021-05-03 12:00:00|1338.6|1337.6|1338.5|1337.5|1340.4|1339.4|1338.5|1337.5|1159
1620046800000|2021-05-03 13:00:00|1338.6|1337.6|1340.1|1339.6|1341.3|1340.8|1336.5|1336|11588
1620050400000|2021-05-03 14:00:00|1339.8|1339.3|1345.1|1344.6|1348.1|1347.6|1339.8|1339.3|15226
1620054000000|2021-05-03 15:00:00|1345.2|1344.7|1344.2|1343.7|1345.6|1345.1|1341.3|1340.8|5816
1620057600000|2021-05-03 16:00:00|1344.1|1343.6|1343.2|1342.7|1344.6|1344.1|1342.3|1341.8|3640
1620061200000|2021-05-03 17:00:00|1343.3|1342.8|1341.7|1341.2|1343.8|1343.3|1341.4|1340.9|3272
1620064800000|2021-05-03 18:00:00|1341.8|1341.3|1343.1|1342.6|1343.7|1343.2|1341.7|1341.2|2426
1620068400000|2021-05-03 19:00:00|1343|1342.5|1342.1|1341.6|1343.2|1342.7|1339.4|1338.9|14465
1620072000000|2021-05-03 20:00:00|1342.3|1341.3|1341.9|1340.9|1342.5|1341.5|1340.4|1339.4|803
1620075600000|2021-05-03 21:00:00|1340.2|1339.2|1339.8|1338.8|1340.2|1339.2|1339.8|1338.8|3
1620079200000|2021-05-03 22:00:00|1340.3|1338.3|1340.6|1338.6|1340.9|1338.9|1340.1|1338.1|0
1620082800000|2021-05-03 23:00:00|1340.7|1338.7|1339.4|1337.4|1340.7|1338.7|1339.1|1337.1|0
1620086400000|2021-05-04 00:00:00|1339.3|1337.3|1340.2|1339.2|1340.8|1339.8|1338.4|1337.3|74
1620090000000|2021-05-04 01:00:00|1339.4|1338.4|1336.4|1335.4|1341.3|1340.3|1334.6|1333.6|275
1620093600000|2021-05-04 02:00:00|1335.5|1334.5|1335.5|1334.5|1336.7|1335.7|1332.4|1331.4|171
1620097200000|2021-05-04 03:00:00|1335.7|1334.7|1335.5|1334.5|1337.4|1336.4|1334.3|1333.3|50
1620100800000|2021-05-04 04:00:00|1335.6|1334.6|1336.4|1335.4|1336.4|1335.4|1334.6|1333.6|43
1620104400000|2021-05-04 05:00:00|1336.6|1335.6|1337.5|1336.5|1338.6|1337.6|1336.5|1335.5|124
1620108000000|2021-05-04 06:00:00|1338.5|1337.5|1340.6|1339.6|1340.9|1339.9|1338.1|1337.1|353
1620111600000|2021-05-04 07:00:00|1340.8|1339.8|1339.5|1338.5|1342.3|1341.3|1337|1336|3176
1620115200000|2021-05-04 08:00:00|1339.4|1338.4|1340|1339|1341.4|1340.4|1338.5|1337.5|1206
1620118800000|2021-05-04 09:00:00|1339.8|1338.8|1340.1|1339.1|1340.8|1339.8|1338.2|1337.2|1398
1620122400000|2021-05-04 10:00:00|1340.4|1339.4|1339.2|1338.2|1341.2|1340.2|1338.5|1337.5|1092
1620126000000|2021-05-04 11:00:00|1339.1|1338.1|1334.2|1333.2|1339.7|1338.7|1332.8|1331.8|3360
1620129600000|2021-05-04 12:00:00|1334.1|1333.1|1331.5|1330.5|1334.2|1333.2|1329.7|1328.7|3142
1620133200000|2021-05-04 13:00:00|1331.3|1330.3|1324.3|1323.8|1333.9|1333.4|1324.1|1323.6|14685
1620136800000|2021-05-04 14:00:00|1324.5|1324|1322.2|1321.7|1326.5|1326|1321.3|1320.8|21081
1620140400000|2021-05-04 15:00:00|1322.4|1321.9|1318.7|1318.2|1323.8|1323.3|1317.3|1316.8|15683
1620144000000|2021-05-04 16:00:00|1318.6|1318.1|1322|1321.5|1323.6|1323.1|1318.2|1317.7|5006
1620147600000|2021-05-04 17:00:00|1321.9|1321.4|1322.8|1322.3|1324.9|1324.4|1321.6|1321.1|4305
1620151200000|2021-05-04 18:00:00|1322.9|1322.4|1323.9|1323.4|1325.6|1325.1|1322|1321.5|2730
1620154800000|2021-05-04 19:00:00|1323.8|1323.3|1327.2|1326.7|1327.5|1327|1322.6|1322.1|12102
1620158400000|2021-05-04 20:00:00|1327.4|1326.4|1326.4|1325.4|1328.4|1327.4|1326|1325|1087
1620162000000|2021-05-04 21:00:00|1326.1|1325.1|1323.8|1322.8|1326.1|1325.1|1323.8|1322.8|4
1620165600000|2021-05-04 22:00:00|1324.4|1322.4|1323.9|1321.9|1324.6|1322.6|1323.2|1321.2|0
1620169200000|2021-05-04 23:00:00|1324|1322|1324.6|1322.6|1324.6|1322.6|1323.6|1321.6|0
1620172800000|2021-05-05 00:00:00|1324.7|1322.7|1332.8|1331.8|1332.8|1331.8|1324.6|1322.6|190
1620176400000|2021-05-05 01:00:00|1333|1332|1338.8|1337.8|1339.6|1338.6|1332.2|1331.2|375
1620180000000|2021-05-05 02:00:00|1338.9|1337.9|1339|1338|1339.8|1338.8|1336.7|1335.7|225
1620183600000|2021-05-05 03:00:00|1339.2|1338.2|1337.3|1336.3|1339.3|1338.3|1337.3|1336.3|83
1620187200000|2021-05-05 04:00:00|1336.6|1335.6|1336.3|1335.3|1336.9|1335.9|1336|1335|46
1620190800000|2021-05-05 05:00:00|1336.2|1335.2|1330.5|1329.5|1336.4|1335.4|1329.3|1328.3|193
1620194400000|2021-05-05 06:00:00|1330.8|1329.8|1329.1|1328.1|1332.3|1331.3|1328.8|1327.8|374
1620198000000|2021-05-05 07:00:00|1329|1328|1330.1|1329.1|1330.9|1329.9|1327.1|1326.1|1380
1620201600000|2021-05-05 08:00:00|1330.3|1329.3|1331.6|1330.6|1331.8|1330.8|1329|1328|836
1620205200000|2021-05-05 09:00:00|1331.5|1330.5|1332.4|1331.4|1332.8|1331.8|1331.2|1330.2|224
1620208800000|2021-05-05 10:00:00|1332.1|1331.1|1333.1|1332.1|1333.9|1332.9|1332|1331|719
1620212400000|2021-05-05 11:00:00|1333.2|1332.2|1332.7|1331.7|1333.5|1332.5|1332.3|1331.3|786
1620216000000|2021-05-05 12:00:00|1332.8|1331.8|1332.2|1331.2|1335.1|1334.1|1330.5|1329.5|2437
1620219600000|2021-05-05 13:00:00|1332.3|1331.3|1332.5|1332|1335.8|1335.3|1331.6|1330.6|10191
1620223200000|2021-05-05 14:00:00|1332.6|1332.1|1336.1|1335.6|1336.4|1335.9|1328.9|1328.4|9447
1620226800000|2021-05-05 15:00:00|1336|1335.5|1337|1336.5|1337.1|1336.6|1334.7|1334.2|5568
1620230400000|2021-05-05 16:00:00|1337.1|1336.6|1334.7|1334.2|1337.4|1336.9|1334.7|1334.2|3880
1620234000000|2021-05-05 17:00:00|1334.6|1334.1|1335.2|1334.7|1336.5|1336|1333.5|1333|2846
1620237600000|2021-05-05 18:00:00|1335.3|1334.8|1335.1|1334.6|1336|1335.5|1334.5|1334|2423
1620241200000|2021-05-05 19:00:00|1335|1334.5|1333.1|1332.6|1335.1|1334.6|1331.3|1330.8|9377
1620244800000|2021-05-05 20:00:00|1333.3|1332.3|1333.4|1332.4|1334.3|1333.3|1332.7|1331.7|555
1620252000000|2021-05-05 22:00:00|1333.9|1331.9|1333.1|1331.1|1334.7|1332.7|1333|1331|0
1620255600000|2021-05-05 23:00:00|1333.2|1331.2|1335.8|1333.8|1335.9|1333.9|1333.1|1331.1|0
1620259200000|2021-05-06 00:00:00|1335.7|1333.7|1335.2|1334.2|1336.7|1335.7|1332.1|1331.1|197
1620262800000|2021-05-06 01:00:00|1335.1|1334.1|1341|1340|1344.3|1343.3|1335.1|1334.1|392
1620266400000|2021-05-06 02:00:00|1340.5|1339.5|1330.9|1329.9|1341.2|1340.2|1329.4|1328.4|506
1620270000000|2021-05-06 03:00:00|1331.3|1330.3|1331|1330|1331.9|1330.9|1328.3|1327.3|313
1620273600000|2021-05-06 04:00:00|1331.1|1330.1|1331.5|1330.5|1331.7|1330.7|1329.6|1328.6|164
1620277200000|2021-05-06 05:00:00|1331.1|1330.1|1336.3|1335.3|1336.5|1335.5|1331.1|1330.1|165
1620280800000|2021-05-06 06:00:00|1335.3|1334.3|1336.9|1335.9|1337.1|1336.1|1334.4|1333.4|786
1620284400000|2021-05-06 07:00:00|1337|1336|1338.6|1337.6|1340.1|1339.1|1336.2|1335.2|2530
1620288000000|2021-05-06 08:00:00|1338.7|1337.7|1340|1339|1341.4|1340.4|1338.5|1337.5|2523
1620291600000|2021-05-06 09:00:00|1339.8|1338.8|1337.8|1336.8|1340.7|1339.7|1336.3|1335.3|2692
1620295200000|2021-05-06 10:00:00|1337.7|1336.7|1337.6|1336.6|1340.5|1339.5|1337.2|1336.2|2449
1620298800000|2021-05-06 11:00:00|1337.4|1336.4|1337.5|1336.5|1338.7|1337.7|1336.7|1335.7|1675
1620302400000|2021-05-06 12:00:00|1337.6|1336.6|1338.7|1337.7|1339.2|1338.2|1335.5|1334.5|2472
1620306000000|2021-05-06 13:00:00|1339|1338|1339.6|1339.1|1343.1|1342.6|1336.4|1335.9|13512
1620309600000|2021-05-06 14:00:00|1339.5|1339|1341.3|1340.8|1341.3|1340.8|1335.5|1335|8386
1620313200000|2021-05-06 15:00:00|1341.4|1340.9|1345.3|1344.8|1345.6|1345.1|1338.3|1337.8|8388
1620316800000|2021-05-06 16:00:00|1345.4|1344.9|1345.1|1344.6|1346.2|1345.7|1343|1342.5|3467
1620320400000|2021-05-06 17:00:00|1345|1344.5|1342.5|1342|1345.8|1345.3|1342.1|1341.6|3490
1620324000000|2021-05-06 18:00:00|1342.6|1342.1|1340.6|1340.1|1343.2|1342.7|1338.2|1337.7|5336
1620327600000|2021-05-06 19:00:00|1340.7|1340.2|1346.7|1346.2|1346.7|1346.2|1339.9|1339.4|12594
1620331200000|2021-05-06 20:00:00|1346.6|1346.1|1347.5|1346.5|1347.7|1346.7|1345.6|1344.6|1270
1620334800000|2021-05-06 21:00:00|1346.8|1345.8|1347.7|1346.7|1347.7|1346.7|1346.8|1345.8|4
1620338400000|2021-05-06 22:00:00|1348.3|1346.3|1347.8|1345.8|1348.9|1346.9|1347.7|1345.7|0
1620342000000|2021-05-06 23:00:00|1347.9|1345.9|1347.7|1345.7|1348.2|1346.2|1347.3|1345.3|0
1620345600000|2021-05-07 00:00:00|1348|1347|1347.1|1346.1|1348.2|1347.2|1344.2|1343.2|190
1620349200000|2021-05-07 01:00:00|1347.3|1346.3|1351|1350|1351|1350|1346.4|1345.4|107
1620352800000|2021-05-07 02:00:00|1351.5|1350.5|1349|1348|1353.3|1352.3|1349|1348|232
1620356400000|2021-05-07 03:00:00|1351.1|1350.1|1350.3|1349.3|1351.2|1350.2|1349.8|1348.8|24
1620360000000|2021-05-07 04:00:00|1350.1|1349.1|1351|1350|1351|1350|1349.9|1348.9|20
1620363600000|2021-05-07 05:00:00|1351.1|1350.1|1346.4|1345.4|1351.1|1350.1|1346.2|1345.2|164
1620367200000|2021-05-07 06:00:00|1346.5|1345.5|1344.4|1343.4|1346.9|1345.9|1343.9|1342.9|764
1620370800000|2021-05-07 07:00:00|1344.3|1343.3|1344.4|1343.4|1344.9|1343.9|1342.3|1341.3|2125
1620374400000|2021-05-07 08:00:00|1344.5|1343.5|1347.2|1346.2|1347.4|1346.4|1344|1343|1525
1620378000000|2021-05-07 09:00:00|1347.3|1346.3|1347.6|1346.6|1347.7|1346.7|1346.4|1345.4|762
1620381600000|2021-05-07 10:00:00|1347.7|1346.7|1347.3|1346.3|1348.6|1347.6|1347.3|1346.3|428
1620385200000|2021-05-07 11:00:00|1347.4|1346.4|1347.3|1346.3|1347.9|1346.9|1346.9|1345.9|800
1620388800000|2021-05-07 12:00:00|1347.4|1346.4|1356.8|1355.8|1359.9|1358.9|1345.8|1344.8|7706
1620392400000|2021-05-07 13:00:00|1357.2|1356.2|1358.4|1357.9|1358.9|1358.4|1352.2|1351.7|19501
1620396000000|2021-05-07 14:00:00|1358.6|1358.1|1363.4|1362.9|1364|1363.5|1357.9|1357.4|13912
1620399600000|2021-05-07 15:00:00|1363.3|1362.8|1365.4|1364.9|1365.9|1365.4|1362.6|1362.1|9030
1620403200000|2021-05-07 16:00:00|1365.5|1365|1361.4|1360.9|1365.5|1365|1359.3|1358.8|6164
1620406800000|2021-05-07 17:00:00|1361.5|1361|1358.8|1358.3|1361.9|1361.4|1358.3|1357.8|4055
1620410400000|2021-05-07 18:00:00|1358.7|1358.2|1360.2|1359.7|1360.3|1359.8|1357.4|1356.9|3257
1620414000000|2021-05-07 19:00:00|1360.1|1359.6|1360.5|1360|1361.3|1360.8|1359.3|1358.8|9199
1620417600000|2021-05-07 20:00:00|1360.7|1359.7|1362.1|1360.1|1362.1|1360.5|1359.7|1358.7|843
1620597600000|2021-05-09 22:00:00|1360.2|1359.2|1362.7|1361.7|1362.7|1361.7|1360.2|1359.2|10
1620601200000|2021-05-09 23:00:00|1364.2|1363.2|1361.5|1360.5|1364.8|1363.8|1360.7|1359.7|68
1620604800000|2021-05-10 00:00:00|1360.6|1359.6|1359.1|1358.1|1362.1|1361.1|1359|1358|276
1620608400000|2021-05-10 01:00:00|1359|1358|1356|1355|1359|1358|1352.4|1351.4|374
1620612000000|2021-05-10 02:00:00|1355.2|1354.2|1353.5|1352.5|1357.2|1356.2|1352.9|1351.9|279
1620615600000|2021-05-10 03:00:00|1353.6|1352.6|1349.3|1348.3|1353.6|1352.6|1348.9|1347.9|143
1620619200000|2021-05-10 04:00:00|1349.5|1348.5|1351|1350|1351.4|1350.4|1348.9|1347.9|50
1620622800000|2021-05-10 05:00:00|1350.9|1349.9|1350.6|1349.6|1351.3|1350.3|1348.7|1347.7|225
1620626400000|2021-05-10 06:00:00|1350.8|1349.8|1351.1|1350.1|1351.2|1350.2|1348.4|1347.4|630
1620630000000|2021-05-10 07:00:00|1350.8|1349.8|1350.5|1349.5|1351.1|1350.1|1348.6|1347.6|2551
1620633600000|2021-05-10 08:00:00|1350.7|1349.7|1351.9|1350.9|1353.2|1352.2|1350.5|1349.5|1458
1620637200000|2021-05-10 09:00:00|1351.8|1350.8|1354.1|1353.1|1354.3|1353.3|1351.6|1350.6|1108
1620640800000|2021-05-10 10:00:00|1354.2|1353.2|1355.1|1354.1|1355.2|1354.2|1353.4|1352.4|892
1620644400000|2021-05-10 11:00:00|1355.3|1354.3|1353.8|1352.8|1355.8|1354.8|1353.8|1352.8|573
1620648000000|2021-05-10 12:00:00|1353.9|1352.9|1355.5|1354.5|1356|1355|1353.1|1352.1|978
1620651600000|2021-05-10 13:00:00|1355.3|1354.3|1343.5|1343|1355.6|1354.6|1342.7|1342.2|12201
1620655200000|2021-05-10 14:00:00|1343.7|1343.2|1341.2|1340.7|1345.1|1344.6|1338.5|1338|15806
1620658800000|2021-05-10 15:00:00|1341.3|1340.8|1344.4|1343.9|1344.6|1344.1|1339.2|1338.7|8463
1620662400000|2021-05-10 16:00:00|1344.5|1344|1341|1340.5|1344.8|1344.3|1340.5|1340|5438
1620666000000|2021-05-10 17:00:00|1340.9|1340.4|1340.4|1339.9|1341.9|1341.4|1339.6|1339.1|2871
1620669600000|2021-05-10 18:00:00|1340.3|1339.8|1336.5|1336|1340.5|1340|1335.3|1334.8|5898
1620673200000|2021-05-10 19:00:00|1336.6|1336.1|1334.6|1334.1|1337.9|1337.4|1334|1333.5|11812
1620676800000|2021-05-10 20:00:00|1334.3|1333.3|1333.8|1332.8|1336.3|1335.3|1331.9|1330.9|1429
1620680400000|2021-05-10 21:00:00|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1332.4|1331.4|1
1620684000000|2021-05-10 22:00:00|1332.7|1330.7|1334.7|1332.7|1334.7|1332.7|1332.4|1330.4|0
1620687600000|2021-05-10 23:00:00|1334.6|1332.6|1334.4|1332.4|1335.1|1333.1|1333.6|1331.6|0
1620691200000|2021-05-11 00:00:00|1333.3|1332.3|1326|1325|1337.3|1336.3|1325.8|1324.8|346
1620694800000|2021-05-11 01:00:00|1325.4|1324.4|1317.9|1316.9|1328.5|1327.5|1316|1315|844
1620698400000|2021-05-11 02:00:00|1318.6|1317.6|1321.2|1320.2|1322.4|1321.4|1316.3|1315.3|173
1620702000000|2021-05-11 03:00:00|1320.5|1319.5|1321|1320|1322.8|1321.8|1319.7|1318.7|542
1620705600000|2021-05-11 04:00:00|1321.1|1320.1|1319.5|1318.5|1321.9|1320.9|1319.5|1318.5|506
1620709200000|2021-05-11 05:00:00|1319.6|1318.6|1325|1324|1325.7|1324.7|1319.2|1318.2|763
1620712800000|2021-05-11 06:00:00|1324.5|1323.5|1323.7|1322.7|1324.9|1323.9|1320.7|1319.7|564
1620716400000|2021-05-11 07:00:00|1323.4|1322.4|1321.2|1320.2|1324.3|1323.3|1318.4|1317.4|5109
1620720000000|2021-05-11 08:00:00|1321.4|1320.4|1320.2|1319.2|1321.7|1320.7|1318.9|1317.9|3059
1620723600000|2021-05-11 09:00:00|1320.3|1319.3|1320.3|1319.3|1322|1321|1320.1|1319.1|1648
1620727200000|2021-05-11 10:00:00|1320.6|1319.6|1320.6|1319.6|1321.6|1320.6|1318.7|1317.7|2572
1620730800000|2021-05-11 11:00:00|1320.5|1319.5|1317|1316|1320.9|1319.9|1316.8|1315.8|1759
1620734400000|2021-05-11 12:00:00|1316.9|1315.9|1308.7|1307.7|1318.4|1317.4|1308.4|1307.4|4108
1620738000000|2021-05-11 13:00:00|1308.8|1307.8|1326.1|1325.6|1326.1|1325.6|1306.5|1305.5|19739
1620741600000|2021-05-11 14:00:00|1326.2|1325.7|1320.3|1319.8|1326.2|1325.7|1315|1314.5|16387
1620745200000|2021-05-11 15:00:00|1320.1|1319.6|1326.3|1325.8|1327.1|1326.6|1317.4|1316.9|9567
1620748800000|2021-05-11 16:00:00|1326.4|1325.9|1324.6|1324.1|1327.5|1327|1322.6|1322.1|4147
1620752400000|2021-05-11 17:00:00|1324.5|1324|1328.8|1328.3|1329.8|1329.3|1324.3|1323.8|5218
1620756000000|2021-05-11 18:00:00|1329.1|1328.6|1329.8|1329.3|1330.5|1330|1326.9|1326.4|5167
1620759600000|2021-05-11 19:00:00|1329.5|1329|1330.6|1330.1|1331.6|1331.1|1326.8|1326.3|10962
1620763200000|2021-05-11 20:00:00|1330.8|1329.8|1330.8|1329.8|1331|1330|1329.4|1328.4|978
1620766800000|2021-05-11 21:00:00|1330|1329|1330|1329|1330|1329|1330|1329|1
1620770400000|2021-05-11 22:00:00|1330.4|1328.4|1330.9|1328.9|1331.5|1329.5|1330.1|1328.1|0
1620774000000|2021-05-11 23:00:00|1331|1329|1332.5|1330.5|1332.5|1330.5|1329.6|1327.6|0
1620777600000|2021-05-12 00:00:00|1331|1330|1323.4|1322.4|1333.7|1332.7|1323|1322|254
1620781200000|2021-05-12 01:00:00|1323.8|1322.8|1323.7|1322.7|1328.8|1327.8|1321.4|1320.4|185
1620784800000|2021-05-12 02:00:00|1323.9|1322.9|1320.2|1319.2|1327.5|1326.5|1320.2|1319.2|428
1620788400000|2021-05-12 03:00:00|1320.6|1319.6|1310.4|1309.4|1320.6|1319.6|1308.8|1307.8|376
1620792000000|2021-05-12 04:00:00|1310.1|1309.1|1313.9|1312.9|1315.1|1314.1|1307.2|1306.2|611
1620795600000|2021-05-12 05:00:00|1314.1|1313.1|1314.4|1313.4|1318.7|1317.7|1313.7|1312.7|255
1620799200000|2021-05-12 06:00:00|1313.8|1312.8|1320.3|1319.3|1320.7|1319.7|1313.7|1312.7|572
1620802800000|2021-05-12 07:00:00|1320.4|1319.4|1323.3|1322.3|1324.8|1323.8|1318.1|1317.1|2684
1620806400000|2021-05-12 08:00:00|1323.4|1322.4|1320.6|1319.6|1324.6|1323.6|1318.6|1317.6|1882
1620810000000|2021-05-12 09:00:00|1320.5|1319.5|1317.6|1316.6|1321.1|1320.1|1316.4|1315.4|957
1620813600000|2021-05-12 10:00:00|1317.8|1316.8|1315.3|1314.3|1320.3|1319.3|1314.8|1313.8|2524
1620817200000|2021-05-12 11:00:00|1315.4|1314.4|1317|1316|1317.3|1316.3|1314.8|1313.8|3441
1620820800000|2021-05-12 12:00:00|1316.9|1315.9|1313.2|1312.2|1319.6|1318.6|1304.4|1303.4|8840
1620824400000|2021-05-12 13:00:00|1313.3|1312.3|1311.1|1310.6|1315.8|1314.8|1308.8|1307.9|17206
1620828000000|2021-05-12 14:00:00|1311.2|1310.7|1302.1|1301.6|1311.2|1310.7|1300.2|1299.7|18606
1620831600000|2021-05-12 15:00:00|1301.9|1301.4|1297.8|1297.3|1304.7|1304.2|1297.7|1297.2|14921
1620835200000|2021-05-12 16:00:00|1297.9|1297.4|1298|1297.5|1299.4|1298.9|1294.6|1294.1|8193
1620838800000|2021-05-12 17:00:00|1297.9|1297.4|1297.7|1297.2|1302.4|1301.9|1297|1296.5|5986
1620842400000|2021-05-12 18:00:00|1297.6|1297.1|1297.2|1296.7|1299|1298.5|1294.6|1294.1|7361
1620846000000|2021-05-12 19:00:00|1297|1296.5|1293.9|1293.4|1297.5|1297|1292.3|1291.8|18023
1620849600000|2021-05-12 20:00:00|1294.1|1293.1|1293.3|1292.3|1296.3|1295.3|1293.2|1292.2|1578
1620853200000|2021-05-12 21:00:00|1293.2|1292.2|1291.7|1290.7|1293.2|1292.2|1286.6|1285.6|63
1620856800000|2021-05-12 22:00:00|1292|1290|1294.9|1292.9|1295.3|1293.3|1291.9|1289.9|0
1620860400000|2021-05-12 23:00:00|1294.8|1292.8|1291.6|1289.6|1295.8|1293.8|1290.4|1288.4|0
1620864000000|2021-05-13 00:00:00|1294.4|1293.4|1301.2|1300.2|1302|1301|1293.7|1292.7|378
1620867600000|2021-05-13 01:00:00|1301|1300|1304.3|1303.3|1307.6|1306.6|1295.7|1294.7|689
1620871200000|2021-05-13 02:00:00|1303.8|1302.8|1308.4|1307.4|1308.6|1307.6|1301.4|1300.4|249
1620874800000|2021-05-13 03:00:00|1307.8|1306.8|1304.5|1303.5|1310.1|1309.1|1303.2|1302.2|438
1620878400000|2021-05-13 04:00:00|1304.4|1303.4|1303.2|1302.2|1306|1305|1302.4|1301.4|853
1620882000000|2021-05-13 05:00:00|1303.1|1302.1|1295.5|1294.5|1303.4|1302.4|1294.6|1293.6|527
1620885600000|2021-05-13 06:00:00|1295.2|1294.2|1298.5|1297.5|1300.4|1299.4|1295.2|1294.2|1289
1620889200000|2021-05-13 07:00:00|1298.6|1297.6|1288.1|1287.1|1298.6|1297.6|1287.9|1286.9|3767
1620892800000|2021-05-13 08:00:00|1288.2|1287.2|1286.9|1285.9|1290.1|1289.1|1283.8|1282.8|3101
1620896400000|2021-05-13 09:00:00|1287|1286|1289.4|1288.4|1292.2|1291.2|1286.9|1285.9|2146
1620900000000|2021-05-13 10:00:00|1289.7|1288.7|1289.6|1288.6|1290.1|1289.1|1286.9|1285.9|906
1620903600000|2021-05-13 11:00:00|1289.9|1288.9|1292.6|1291.6|1296.4|1295.4|1289|1288|2618
1620907200000|2021-05-13 12:00:00|1292.7|1291.7|1297.1|1296.1|1299|1298|1292|1291|2740
1620910800000|2021-05-13 13:00:00|1297.3|1296.3|1302.3|1301.8|1303.3|1302.8|1296.3|1295.8|14934
1620914400000|2021-05-13 14:00:00|1302.4|1301.9|1300.2|1299.7|1304.5|1304|1298.7|1298.2|15841
1620918000000|2021-05-13 15:00:00|1300.3|1299.8|1293.9|1293.4|1300.5|1300|1293|1292.5|9441
1620921600000|2021-05-13 16:00:00|1294|1293.5|1292.8|1292.3|1297.4|1296.9|1292|1291.5|4779
1620925200000|2021-05-13 17:00:00|1292.6|1292.1|1288.4|1287.9|1294.2|1293.7|1285.8|1285.3|5863
1620928800000|2021-05-13 18:00:00|1288.5|1288|1293.9|1293.4|1295.4|1294.9|1288.5|1288|6055
1620932400000|2021-05-13 19:00:00|1294|1293.5|1293.5|1293|1294.7|1294.2|1291.6|1291.1|16258
1620936000000|2021-05-13 20:00:00|1293.7|1292.7|1295.2|1294.2|1295.2|1294.2|1292.3|1291.3|1198
1620939600000|2021-05-13 21:00:00|1294.3|1293.3|1295.2|1294.2|1295.2|1294.2|1294.3|1293.3|5
1620943200000|2021-05-13 22:00:00|1295.3|1293.3|1294.9|1292.9|1295.8|1293.8|1294.4|1292.4|0
1620946800000|2021-05-13 23:00:00|1295|1293|1297.5|1295.5|1297.8|1295.8|1294.7|1292.7|0
1620950400000|2021-05-14 00:00:00|1297.4|1295.4|1299.9|1298.9|1299.9|1298.9|1294.2|1293.2|551
1620954000000|2021-05-14 01:00:00|1299.4|1298.4|1297.8|1296.8|1302|1301|1294.3|1293.3|540
1620957600000|2021-05-14 02:00:00|1297.1|1296.1|1298.2|1297.2|1298.5|1297.5|1294.9|1293.9|330
1620961200000|2021-05-14 03:00:00|1298.3|1297.3|1300.7|1299.7|1303|1302|1298.3|1297.3|377
1620964800000|2021-05-14 04:00:00|1300.9|1299.9|1300.4|1299.4|1302.3|1301.3|1299.9|1298.9|284
1620968400000|2021-05-14 05:00:00|1300.5|1299.5|1303.9|1302.9|1303.9|1302.9|1299.7|1298.7|291
1620972000000|2021-05-14 06:00:00|1303.1|1302.1|1304|1303|1304.2|1303.2|1300.2|1299.2|1215
1620975600000|2021-05-14 07:00:00|1303.9|1302.9|1301.9|1300.9|1304.1|1303.1|1300.3|1299.3|2139
1620979200000|2021-05-14 08:00:00|1301.5|1300.5|1305|1304|1305.3|1304.3|1301|1300|920
1620982800000|2021-05-14 09:00:00|1305.1|1304.1|1304.1|1303.1|1307.4|1306.4|1303.5|1302.5|1828
1620986400000|2021-05-14 10:00:00|1304.2|1303.2|1304.3|1303.3|1305.4|1304.4|1303.8|1302.8|919
1620990000000|2021-05-14 11:00:00|1304.2|1303.2|1305.8|1304.8|1306.3|1305.3|1303.8|1302.8|1190
1620993600000|2021-05-14 12:00:00|1305.9|1304.9|1306.6|1305.6|1308|1307|1303.7|1302.7|2389
1620997200000|2021-05-14 13:00:00|1306.7|1305.7|1308.4|1307.9|1309.7|1309.1|1304.6|1304.1|14413
1621000800000|2021-05-14 14:00:00|1308.6|1308.1|1311.3|1310.8|1311.3|1310.8|1306.4|1305.9|14880
1621004400000|2021-05-14 15:00:00|1311.2|1310.7|1313.7|1313.2|1314.6|1314.1|1310.1|1309.6|8874
1621008000000|2021-05-14 16:00:00|1313.8|1313.3|1315.3|1314.8|1316.2|1315.7|1313.4|1312.9|4451
1621011600000|2021-05-14 17:00:00|1315.2|1314.7|1314.3|1313.8|1315.7|1315.2|1313|1312.5|3414
1621015200000|2021-05-14 18:00:00|1314.2|1313.7|1317.4|1316.9|1318|1317.5|1313.9|1313.4|3872
1621018800000|2021-05-14 19:00:00|1317.5|1317|1316.8|1316.3|1318.3|1317.8|1315.3|1314.8|16555
1621022400000|2021-05-14 20:00:00|1316.9|1315.9|1317|1315|1318|1317|1316.3|1315|1424
1621202400000|2021-05-16 22:00:00|1318.9|1317.9|1319.9|1318.9|1320.1|1319.1|1318.6|1317.6|7
1621206000000|2021-05-16 23:00:00|1320.1|1319.1|1311.6|1310.6|1320.1|1319.1|1311.4|1310.4|112
1621209600000|2021-05-17 00:00:00|1312.3|1311.3|1302|1301|1314.2|1313.2|1300.1|1299.1|850
1621213200000|2021-05-17 01:00:00|1302.2|1301.2|1311.8|1310.8|1314|1313|1300|1299|657
1621216800000|2021-05-17 02:00:00|1310.6|1309.6|1310.2|1309.2|1313.6|1312.6|1307.1|1306.1|127
1621220400000|2021-05-17 03:00:00|1310|1309|1306.7|1305.7|1311|1310|1306.7|1305.7|37
1621224000000|2021-05-17 04:00:00|1306.2|1305.2|1308.4|1307.4|1308.7|1307.7|1305.4|1304.4|20
1621227600000|2021-05-17 05:00:00|1308.3|1307.3|1308.2|1307.2|1310.8|1309.8|1308.2|1307.2|111
1621231200000|2021-05-17 06:00:00|1307.8|1306.8|1309.2|1308.2|1310.6|1309.6|1307.3|1306.3|679
1621234800000|2021-05-17 07:00:00|1309.4|1308.4|1308.6|1307.6|1312.8|1311.8|1308|1307|3196
1621238400000|2021-05-17 08:00:00|1308.4|1307.4|1311.7|1310.7|1312.1|1311.1|1308.4|1307.4|1479
1621242000000|2021-05-17 09:00:00|1311.6|1310.6|1309.6|1308.6|1311.8|1310.8|1309.3|1308.3|992
1621245600000|2021-05-17 10:00:00|1309.4|1308.4|1305.8|1304.8|1309.8|1308.8|1305.6|1304.6|2352
1621249200000|2021-05-17 11:00:00|1305.9|1304.9|1305.1|1304.1|1307.1|1306.1|1304.6|1303.6|1781
1621252800000|2021-05-17 12:00:00|1305.2|1304.2|1305.5|1304.5|1306.1|1305.1|1303.3|1302.3|1437
1621256400000|2021-05-17 13:00:00|1305.2|1304.2|1308.5|1308|1310.4|1309.9|1305|1304|9061
1621260000000|2021-05-17 14:00:00|1308.2|1307.7|1313.5|1313|1315.1|1314.6|1306.4|1305.9|12521
1621263600000|2021-05-17 15:00:00|1313.4|1312.9|1311.9|1311.4|1314.3|1313.8|1311.2|1310.7|6065
1621267200000|2021-05-17 16:00:00|1311.7|1311.2|1312.2|1311.7|1312.8|1312.3|1309.8|1309.3|3674
1621270800000|2021-05-17 17:00:00|1312.1|1311.6|1310.4|1309.9|1313.2|1312.7|1308.9|1308.4|2593
1621274400000|2021-05-17 18:00:00|1310.3|1309.8|1314.3|1313.8|1314.4|1313.9|1310.2|1309.7|2122
1621278000000|2021-05-17 19:00:00|1314.2|1313.7|1315.7|1315.2|1315.9|1315.4|1313.3|1312.8|16388
1621281600000|2021-05-17 20:00:00|1315.9|1314.9|1316.5|1315.5|1317.3|1316.3|1315.2|1314.2|1016
1621285200000|2021-05-17 21:00:00|1316.3|1315.3|1316.2|1315.2|1316.3|1315.3|1316.2|1315.2|4
1621288800000|2021-05-17 22:00:00|1316.9|1314.9|1315.5|1313.5|1317.2|1315.2|1315.5|1313.5|0
1621292400000|2021-05-17 23:00:00|1315.6|1313.6|1315.7|1313.7|1317|1315|1314.1|1312.1|0
1621296000000|2021-05-18 00:00:00|1317.5|1316.5|1319.6|1318.6|1321.1|1320.1|1315.5|1314.5|515
1621299600000|2021-05-18 01:00:00|1320.2|1319.2|1328.5|1327.5|1331.9|1330.9|1319.9|1318.9|575
1621303200000|2021-05-18 02:00:00|1328.4|1327.4|1329.3|1328.3|1330.2|1329.2|1327.5|1326.5|155
1621306800000|2021-05-18 03:00:00|1329.8|1328.8|1332.5|1331.5|1332.8|1331.8|1329|1328|124
1621310400000|2021-05-18 04:00:00|1332.2|1331.2|1330.5|1329.5|1332.2|1331.2|1329.1|1328.1|161
1621314000000|2021-05-18 05:00:00|1331|1330|1332.3|1331.3|1334.3|1333.3|1329.7|1328.7|291
1621317600000|2021-05-18 06:00:00|1332.4|1331.4|1335.8|1334.8|1337.1|1336.1|1332.2|1331.2|1140
1621321200000|2021-05-18 07:00:00|1336.1|1335.1|1338.3|1337.3|1338.5|1337.5|1335.6|1334.6|2900
1621324800000|2021-05-18 08:00:00|1338.4|1337.4|1336.9|1335.9|1338.4|1337.4|1336.6|1335.6|2794
1621328400000|2021-05-18 09:00:00|1336.8|1335.8|1336.9|1335.9|1337.8|1336.8|1336.1|1335.1|1624
1621332000000|2021-05-18 10:00:00|1336.8|1335.8|1334.5|1333.5|1337.8|1336.8|1334.5|1333.5|1781
1621335600000|2021-05-18 11:00:00|1334.4|1333.4|1333.9|1332.9|1335|1334|1332.4|1331.4|1885
1621339200000|2021-05-18 12:00:00|1334|1333|1333|1332|1335|1334|1331.6|1330.6|1910
1621342800000|2021-05-18 13:00:00|1332.9|1331.9|1332|1331.5|1334.7|1334.2|1330.5|1329.5|15525
1621346400000|2021-05-18 14:00:00|1332.1|1331.6|1335.9|1335.4|1336.5|1336|1330.2|1329.7|11820
1621350000000|2021-05-18 15:00:00|1335.8|1335.3|1335.1|1334.6|1337.5|1337|1334.4|1333.9|7490
1621353600000|2021-05-18 16:00:00|1335.2|1334.7|1338.2|1337.7|1338.8|1338.3|1334.7|1334.2|4270
1621357200000|2021-05-18 17:00:00|1338.3|1337.8|1338.2|1337.7|1339.5|1339|1337.1|1336.6|3113
1621360800000|2021-05-18 18:00:00|1338.3|1337.8|1336.6|1336.1|1339.4|1338.9|1333.8|1333.3|4202
1621364400000|2021-05-18 19:00:00|1336.5|1336|1333.3|1332.8|1339.2|1338.7|1333.1|1332.6|9491
1621368000000|2021-05-18 20:00:00|1333.5|1332.5|1331.5|1330.5|1334.1|1333.1|1330.6|1329.6|883
1621375200000|2021-05-18 22:00:00|1332|1330|1333|1331|1333.8|1331.8|1331.9|1329.9|0
1621378800000|2021-05-18 23:00:00|1333.1|1331.1|1330.3|1328.3|1334.7|1332.7|1330.3|1328.3|0
1621382400000|2021-05-19 00:00:00|1330.5|1328.5|1328.7|1327.7|1333|1332|1325.8|1324.8|711
1621386000000|2021-05-19 01:00:00|1329.5|1328.5|1328.4|1327.4|1333.6|1332.6|1327.7|1326.7|251
1621389600000|2021-05-19 02:00:00|1328.1|1327.1|1326.8|1325.8|1329.7|1328.7|1326.1|1325.1|205
1621393200000|2021-05-19 03:00:00|1326.7|1325.7|1331.3|1330.3|1331.7|1330.7|1325.9|1324.9|396
1621396800000|2021-05-19 04:00:00|1331.7|1330.7|1328.7|1327.7|1332.8|1331.8|1327.7|1326.7|297
1621400400000|2021-05-19 05:00:00|1328.8|1327.8|1329.5|1328.5|1329.9|1328.9|1327|1326|248
1621404000000|2021-05-19 06:00:00|1329.6|1328.6|1330.2|1329.2|1331.6|1330.6|1328.2|1327.2|341
1621407600000|2021-05-19 07:00:00|1329.9|1328.9|1326.2|1325.2|1330.3|1329.3|1325.4|1324.4|3206
1621411200000|2021-05-19 08:00:00|1326.1|1325.1|1322|1321|1326.5|1325.5|1320.2|1319.2|2696
1621414800000|2021-05-19 09:00:00|1322.2|1321.2|1321.8|1320.8|1325.1|1324.1|1321.4|1320.4|1471
1621418400000|2021-05-19 10:00:00|1321.9|1320.9|1323.4|1322.4|1323.4|1322.4|1320.9|1319.9|980
1621422000000|2021-05-19 11:00:00|1323.3|1322.3|1318|1317|1323.4|1322.4|1317.4|1316.4|2093
1621425600000|2021-05-19 12:00:00|1318.1|1317.1|1316.3|1315.3|1320.7|1319.7|1315.6|1314.6|2140
1621429200000|2021-05-19 13:00:00|1316.4|1315.4|1323.2|1322.7|1325.6|1325.1|1314.9|1314.4|13130
1621432800000|2021-05-19 14:00:00|1323.3|1322.8|1324.6|1324.1|1326.7|1326.2|1317.2|1316.7|14445
1621436400000|2021-05-19 15:00:00|1324.5|1324|1328.9|1328.4|1329.4|1328.9|1323.1|1322.6|9316
1621440000000|2021-05-19 16:00:00|1329|1328.5|1329.7|1329.2|1331.1|1330.6|1327.6|1327.1|3394
1621443600000|2021-05-19 17:00:00|1329.8|1329.3|1330.4|1329.9|1333.6|1333.1|1329.2|1328.7|3497
1621447200000|2021-05-19 18:00:00|1330.2|1329.7|1324.8|1324.3|1331.6|1331.1|1322.1|1321.6|11411
1621450800000|2021-05-19 19:00:00|1324.6|1324.1|1329.2|1328.7|1329.9|1329.4|1322.9|1322.4|14329
1621454400000|2021-05-19 20:00:00|1329.3|1328.3|1325.6|1324.6|1329.6|1328.6|1325.1|1324.1|1747
1621458000000|2021-05-19 21:00:00|1331.2|1330.2|1329.3|1328.3|1331.2|1330.2|1329.2|1328.2|6
1621461600000|2021-05-19 22:00:00|1329.9|1327.9|1327.2|1325.2|1330.1|1328.1|1327.1|1325.1|0
1621465200000|2021-05-19 23:00:00|1327.1|1325.1|1327.2|1325.2|1327.9|1325.9|1326.9|1324.9|0
1621468800000|2021-05-20 00:00:00|1327.3|1325.3|1327.6|1326.6|1329.9|1328.9|1322.4|1321.4|158
1621472400000|2021-05-20 01:00:00|1327.8|1326.8|1328|1327|1330.1|1329.1|1322|1321|297
1621476000000|2021-05-20 02:00:00|1327.8|1326.8|1323|1322|1328.6|1327.6|1323|1322|219
1621479600000|2021-05-20 03:00:00|1323.2|1322.2|1326.5|1325.5|1328.2|1327.2|1322.4|1321.4|231
1621483200000|2021-05-20 04:00:00|1326.2|1325.2|1327.1|1326.1|1328|1327|1325.9|1324.9|114
1621486800000|2021-05-20 05:00:00|1327|1326|1327.5|1326.5|1327.8|1326.8|1324.9|1323.9|160
1621490400000|2021-05-20 06:00:00|1327.3|1326.3|1326.8|1325.8|1329.5|1328.5|1326.2|1325.2|643
1621494000000|2021-05-20 07:00:00|1326.9|1325.9|1327.9|1326.9|1328.2|1327.2|1325.8|1324.8|1291
1621497600000|2021-05-20 08:00:00|1327.8|1326.8|1324.2|1323.2|1328.4|1327.4|1323.4|1322.4|2683
1621501200000|2021-05-20 09:00:00|1324.3|1323.3|1322.1|1321.1|1324.4|1323.4|1319.8|1318.8|1353
1621504800000|2021-05-20 10:00:00|1322.2|1321.2|1322.9|1321.9|1323.9|1322.9|1321.6|1320.6|1947
1621508400000|2021-05-20 11:00:00|1323|1322|1326.4|1325.4|1326.4|1325.4|1322.7|1321.7|2773
1621512000000|2021-05-20 12:00:00|1326.5|1325.5|1328.9|1327.9|1329.1|1328.1|1325.6|1324.6|2316
1621515600000|2021-05-20 13:00:00|1329.2|1328.2|1333.9|1333.4|1335|1334.5|1328.8|1327.8|10910
1621519200000|2021-05-20 14:00:00|1334.1|1333.6|1334|1333.5|1335.1|1334.6|1332.1|1331.6|8814
1621522800000|2021-05-20 15:00:00|1334.1|1333.6|1337.1|1336.6|1338.7|1338.2|1333.6|1333.1|7202
1621526400000|2021-05-20 16:00:00|1337|1336.5|1335.5|1335|1337|1336.5|1333|1332.5|4102
1621530000000|2021-05-20 17:00:00|1335.4|1334.9|1334.4|1333.9|1336.4|1335.9|1333.3|1332.8|3121
1621533600000|2021-05-20 18:00:00|1334.5|1334|1336.1|1335.6|1336.8|1336.3|1333.8|1333.3|2212
1621537200000|2021-05-20 19:00:00|1336|1335.5|1337.5|1337|1339|1338.5|1335.2|1334.7|11208
1621540800000|2021-05-20 20:00:00|1337.4|1336.4|1338|1337|1338|1337|1336.9|1335.9|1432
1621544400000|2021-05-20 21:00:00|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1336.8|1335.8|1
1621548000000|2021-05-20 22:00:00|1337.3|1335.3|1338.5|1336.5|1338.9|1336.9|1337.1|1335.1|0
1621551600000|2021-05-20 23:00:00|1338.6|1336.6|1340.2|1338.2|1340.4|1338.4|1338.3|1336.3|0
1621555200000|2021-05-21 00:00:00|1340.3|1338.3|1343.4|1342.4|1343.4|1342.4|1337.9|1336.9|220
1621558800000|2021-05-21 01:00:00|1342.2|1341.2|1335.3|1334.3|1343.4|1342.4|1335.3|1334.3|298
1621562400000|2021-05-21 02:00:00|1334.9|1333.9|1332.1|1331.1|1335.6|1334.6|1329.7|1328.7|217
1621566000000|2021-05-21 03:00:00|1332.6|1331.6|1330.2|1329.2|1332.6|1331.6|1329.7|1328.7|79
1621569600000|2021-05-21 04:00:00|1330.5|1329.5|1332.6|1331.6|1333.2|1332.2|1329.8|1328.8|160
1621573200000|2021-05-21 05:00:00|1332.8|1331.8|1333.6|1332.6|1335|1334|1332.2|1331.2|201
1621576800000|2021-05-21 06:00:00|1333.8|1332.8|1333|1332|1335|1334|1332.9|1331.9|580
1621580400000|2021-05-21 07:00:00|1333.2|1332.2|1332.2|1331.2|1334.4|1333.4|1331.7|1330.7|2139
1621584000000|2021-05-21 08:00:00|1332.3|1331.3|1331.7|1330.7|1333.3|1332.3|1330.5|1329.5|3236
1621587600000|2021-05-21 09:00:00|1331.9|1330.9|1333.5|1332.5|1334.9|1333.9|1331.9|1330.9|1705
1621591200000|2021-05-21 10:00:00|1333.6|1332.6|1333.1|1332.1|1335|1334|1333.1|1332.1|1066
1621594800000|2021-05-21 11:00:00|1333.3|1332.3|1334.4|1333.4|1336.6|1335.6|1333.3|1332.3|1385
1621598400000|2021-05-21 12:00:00|1334.5|1333.5|1335.3|1334.3|1336.1|1335.1|1334.3|1333.3|2212
1621602000000|2021-05-21 13:00:00|1335.4|1334.4|1332.6|1332.1|1336.5|1335.5|1329|1328.5|22390
1621605600000|2021-05-21 14:00:00|1332.5|1332|1328.3|1327.8|1332.9|1332.4|1327|1326.5|18316
1621609200000|2021-05-21 15:00:00|1328.5|1328|1322.7|1322.2|1329|1328.5|1322.3|1321.8|14819
1621612800000|2021-05-21 16:00:00|1322.8|1322.3|1320.4|1319.9|1323.4|1322.9|1318.8|1318.3|8330
1621616400000|2021-05-21 17:00:00|1320.3|1319.8|1322|1321.5|1322.7|1322.2|1319.2|1318.7|8226
1621620000000|2021-05-21 18:00:00|1322.1|1321.6|1321.7|1321.2|1322.7|1322.2|1320.6|1320.1|5762
1621623600000|2021-05-21 19:00:00|1321.8|1321.3|1321.4|1320.9|1322.9|1322.4|1319.3|1318.8|17486
1621627200000|2021-05-21 20:00:00|1321.3|1320.3|1320.3|1318.3|1322.4|1321.4|1319.3|1318.2|2919
1621807200000|2021-05-23 22:00:00|1317.4|1315.4|1317.5|1315.5|1317.7|1315.7|1315.4|1313.4|0
1621810800000|2021-05-23 23:00:00|1317.6|1315.6|1318.3|1317.3|1322.6|1321.6|1316|1315|17
1621814400000|2021-05-24 00:00:00|1317.7|1316.7|1324.3|1323.3|1325.1|1324.1|1317.3|1316.3|150
1621818000000|2021-05-24 01:00:00|1324.5|1323.5|1325.7|1324.7|1327.8|1326.8|1323.8|1322.8|258
1621821600000|2021-05-24 02:00:00|1325.2|1324.2|1323.1|1322.1|1325.2|1324.2|1319.8|1318.8|299
1621825200000|2021-05-24 03:00:00|1323.2|1322.2|1326.6|1325.6|1327.8|1326.8|1323.2|1322.2|328
1621828800000|2021-05-24 04:00:00|1326.5|1325.5|1326|1325|1326.8|1325.8|1324.1|1323.1|208
1621832400000|2021-05-24 05:00:00|1325.9|1324.9|1325.4|1324.4|1327.6|1326.6|1325.4|1324.4|123
1621836000000|2021-05-24 06:00:00|1325.6|1324.6|1326.9|1325.9|1327.1|1326.1|1325.6|1324.6|257
1621839600000|2021-05-24 07:00:00|1326.6|1325.6|1329.5|1328.5|1329.7|1328.7|1326.6|1325.6|1041
1621843200000|2021-05-24 08:00:00|1329.4|1328.4|1327.8|1326.8|1329.6|1328.6|1325.4|1324.4|1591
1621846800000|2021-05-24 09:00:00|1327.9|1326.9|1328.3|1327.3|1329.4|1328.4|1327.3|1326.3|991
1621850400000|2021-05-24 10:00:00|1328.4|1327.4|1326.6|1325.6|1328.4|1327.4|1326.6|1325.6|1206
1621854000000|2021-05-24 11:00:00|1326.5|1325.5|1324.7|1323.7|1327|1326|1324.6|1323.6|1801
1621857600000|2021-05-24 12:00:00|1324.8|1323.8|1327.3|1326.3|1327.6|1326.6|1324.7|1323.7|731
1621861200000|2021-05-24 13:00:00|1327.2|1326.2|1331.3|1330.8|1331.3|1330.8|1324.5|1324|10477
1621864800000|2021-05-24 14:00:00|1331.4|1330.9|1331.4|1330.9|1332.2|1331.7|1329.6|1329.1|7044
1621868400000|2021-05-24 15:00:00|1331.5|1331|1331|1330.5|1332.6|1332.1|1330.5|1330|4530
1621872000000|2021-05-24 16:00:00|1331.1|1330.6|1332|1331.5|1332.7|1332.2|1330.6|1330.1|2939
1621875600000|2021-05-24 17:00:00|1331.9|1331.4|1333.4|1332.9|1333.7|1333.2|1331.9|1331.4|2796
1621879200000|2021-05-24 18:00:00|1333.5|1333|1334.3|1333.8|1334.6|1334.1|1332.9|1332.4|2623
1621882800000|2021-05-24 19:00:00|1334.4|1333.9|1331.9|1331.4|1334.5|1334|1331.3|1330.8|7421
1621886400000|2021-05-24 20:00:00|1331.8|1330.8|1333.1|1332.1|1333.1|1332.1|1331.8|1330.8|710
1621893600000|2021-05-24 22:00:00|1333.8|1331.8|1335|1333|1335|1333|1333.2|1331.2|0
1621897200000|2021-05-24 23:00:00|1334.9|1332.9|1334.5|1332.5|1335.1|1333.1|1334.2|1332.2|0
1621900800000|2021-05-25 00:00:00|1334.4|1332.4|1332.7|1331.7|1334.4|1332.4|1329.3|1328.3|235
1621904400000|2021-05-25 01:00:00|1333.2|1332.2|1336.7|1335.7|1338.4|1337.4|1332.6|1331.6|315
1621908000000|2021-05-25 02:00:00|1337.1|1336.1|1343.4|1342.4|1343.6|1342.6|1337.1|1336.1|235
1621911600000|2021-05-25 03:00:00|1343.3|1342.3|1344.6|1343.6|1345.4|1344.4|1343|1342|255
1621915200000|2021-05-25 04:00:00|1344.1|1343.1|1345.3|1344.3|1345.5|1344.5|1343.8|1342.8|120
1621918800000|2021-05-25 05:00:00|1345.2|1344.2|1347.5|1346.5|1347.7|1346.7|1345.2|1344.2|478
1621922400000|2021-05-25 06:00:00|1347.6|1346.6|1351.1|1350.1|1351.6|1350.6|1347.5|1346.5|1674
1621926000000|2021-05-25 07:00:00|1351.2|1350.2|1349.1|1348.1|1352.1|1351.1|1348.8|1347.8|2101
1621929600000|2021-05-25 08:00:00|1349|1348|1348.7|1347.7|1349.5|1348.5|1347.6|1346.6|1830
1621933200000|2021-05-25 09:00:00|1348.8|1347.8|1350.2|1349.2|1350.7|1349.7|1348.2|1347.2|1874
1621936800000|2021-05-25 10:00:00|1350.3|1349.3|1349.5|1348.5|1350.8|1349.8|1348.9|1347.9|2116
1621940400000|2021-05-25 11:00:00|1349.4|1348.4|1348.9|1347.9|1350.6|1349.6|1348.9|1347.9|1964
1621944000000|2021-05-25 12:00:00|1349|1348|1348.5|1347.5|1350.2|1349.2|1348.4|1347.4|1893
1621947600000|2021-05-25 13:00:00|1348.4|1347.4|1347.8|1347.3|1350.8|1350.3|1346.4|1345.9|16040
1621951200000|2021-05-25 14:00:00|1347.5|1347|1347.9|1347.4|1349.8|1349.3|1346.9|1346.4|11926
1621954800000|2021-05-25 15:00:00|1348|1347.5|1346.4|1345.9|1348.2|1347.7|1342.7|1342.2|6361
1621958400000|2021-05-25 16:00:00|1346.5|1346|1346.7|1346.2|1346.9|1346.4|1344.1|1343.6|2636
1621962000000|2021-05-25 17:00:00|1346.6|1346.1|1346|1345.5|1348|1347.5|1344.7|1344.2|3499
1621965600000|2021-05-25 18:00:00|1346.2|1345.7|1346|1345.5|1346.7|1346.2|1344.7|1344.2|3421
1621969200000|2021-05-25 19:00:00|1345.9|1345.4|1345.6|1345.1|1346.1|1345.6|1343.6|1343.1|11572
1621972800000|2021-05-25 20:00:00|1345.7|1344.7|1346.5|1345.5|1346.5|1345.5|1344.8|1343.8|988
1621980000000|2021-05-25 22:00:00|1347|1345|1348.8|1346.8|1349.1|1347.1|1346.8|1344.8|0
1621983600000|2021-05-25 23:00:00|1348.9|1346.9|1348.8|1346.8|1348.9|1346.9|1348.2|1346.2|0
1621987200000|2021-05-26 00:00:00|1348.3|1347.3|1351.3|1350.3|1352|1351|1348.3|1347.3|269
1621990800000|2021-05-26 01:00:00|1351|1350|1349.7|1348.7|1352.9|1351.9|1349.1|1348.1|384
1621994400000|2021-05-26 02:00:00|1350.8|1349.8|1353|1352|1353.1|1352.1|1348.5|1347.5|234
1621998000000|2021-05-26 03:00:00|1352.9|1351.9|1353|1352|1354|1353|1352.1|1351.1|225
1622001600000|2021-05-26 04:00:00|1352.3|1351.3|1353.6|1352.6|1353.7|1352.7|1351.8|1350.8|169
1622005200000|2021-05-26 05:00:00|1353.7|1352.7|1354.9|1353.9|1356|1355|1353.7|1352.7|244
1622008800000|2021-05-26 06:00:00|1354.8|1353.8|1354.4|1353.4|1355.4|1354.4|1351.2|1350.2|1357
1622012400000|2021-05-26 07:00:00|1354.6|1353.6|1352.9|1351.9|1355.2|1354.2|1351.4|1350.4|1289
1622016000000|2021-05-26 08:00:00|1352.7|1351.7|1352.3|1351.3|1354.4|1353.4|1351.6|1350.6|1368
1622019600000|2021-05-26 09:00:00|1352.4|1351.4|1351|1350|1352.9|1351.9|1351|1350|1519
1622023200000|2021-05-26 10:00:00|1351.1|1350.1|1353|1352|1353.4|1352.4|1350.6|1349.6|1015
1622026800000|2021-05-26 11:00:00|1353.2|1352.2|1352.9|1351.9|1354.5|1353.5|1352.7|1351.7|557
1622030400000|2021-05-26 12:00:00|1353|1352|1352.4|1351.4|1354.4|1353.4|1351.6|1350.6|1172
1622034000000|2021-05-26 13:00:00|1352.3|1351.3|1351.4|1350.9|1352.6|1351.7|1349.3|1348.8|10858
1622037600000|2021-05-26 14:00:00|1351.5|1351|1352.8|1352.3|1353.4|1352.9|1350.4|1349.9|10004
1622041200000|2021-05-26 15:00:00|1352.9|1352.4|1354|1353.5|1354.2|1353.7|1350.9|1350.4|7561
1622044800000|2021-05-26 16:00:00|1354.2|1353.7|1355.1|1354.6|1355.9|1355.4|1354.2|1353.7|3842
1622048400000|2021-05-26 17:00:00|1355|1354.5|1353.6|1353.1|1355.3|1354.8|1352.9|1352.4|2857
1622052000000|2021-05-26 18:00:00|1353.5|1353|1355.2|1354.7|1355.9|1355.4|1353.3|1352.8|2640
1622055600000|2021-05-26 19:00:00|1355.3|1354.8|1355.3|1354.8|1356.1|1355.6|1354.6|1354.1|9616
1622059200000|2021-05-26 20:00:00|1355.1|1354.1|1353.4|1352.4|1355.3|1354.3|1353.2|1352.2|837
1622062800000|2021-05-26 21:00:00|1355.8|1354.8|1355.8|1354.8|1356.4|1355.4|1355.8|1354.8|4
1622066400000|2021-05-26 22:00:00|1356.9|1354.9|1356.8|1354.8|1358|1356|1356.7|1354.7|0
1622070000000|2021-05-26 23:00:00|1356.7|1354.7|1356.8|1354.8|1356.9|1354.9|1356|1354|0
1622073600000|2021-05-27 00:00:00|1356.7|1354.7|1349.1|1348.1|1356.7|1354.7|1347.2|1346.2|638
1622077200000|2021-05-27 01:00:00|1348.8|1347.8|1343.8|1342.8|1348.8|1347.8|1343|1342|102
1622080800000|2021-05-27 02:00:00|1346.2|1345.2|1347.6|1346.6|1349.1|1348.1|1345.3|1344.3|68
1622084400000|2021-05-27 03:00:00|1347.9|1346.9|1349.6|1348.6|1350|1349|1346.1|1345.1|172
1622088000000|2021-05-27 04:00:00|1349.4|1348.4|1349.8|1348.8|1350.2|1349.2|1348.4|1347.4|133
1622091600000|2021-05-27 05:00:00|1350.2|1349.2|1354.1|1353.1|1354.1|1353.1|1348.1|1347.1|341
1622095200000|2021-05-27 06:00:00|1353.8|1352.8|1352.1|1351.1|1354.4|1353.4|1350.4|1349.4|1010
1622098800000|2021-05-27 07:00:00|1352|1351|1351|1350|1353.2|1352.2|1350.3|1349.3|2495
1622102400000|2021-05-27 08:00:00|1350.9|1349.9|1351|1350|1353.5|1352.5|1350.8|1349.8|1838
1622106000000|2021-05-27 09:00:00|1351.1|1350.1|1351.2|1350.2|1351.8|1350.8|1350.5|1349.5|1873
1622109600000|2021-05-27 10:00:00|1351.3|1350.3|1353.2|1352.2|1353.7|1352.7|1351.1|1350.1|769
1622113200000|2021-05-27 11:00:00|1353.1|1352.1|1353.4|1352.4|1353.6|1352.6|1352|1351|941
1622116800000|2021-05-27 12:00:00|1353.3|1352.3|1353.8|1352.8|1356|1355|1352.1|1351.1|2124
1622120400000|2021-05-27 13:00:00|1354.2|1353.2|1354.5|1354|1356.7|1355.7|1351.6|1351.1|17093
1622124000000|2021-05-27 14:00:00|1354.4|1353.9|1355.6|1355.1|1358.4|1357.9|1353.8|1353.3|11626
1622127600000|2021-05-27 15:00:00|1355.5|1355|1356|1355.5|1356.8|1356.3|1353.8|1353.3|11263
1622131200000|2021-05-27 16:00:00|1356.2|1355.7|1354.4|1353.9|1356.7|1356.2|1353.5|1353|5562
1622134800000|2021-05-27 17:00:00|1354.5|1354|1355.6|1355.1|1356.2|1355.7|1354.1|1353.6|3806
1622138400000|2021-05-27 18:00:00|1355.5|1355|1355.1|1354.6|1355.9|1355.4|1353.8|1353.3|3342
1622142000000|2021-05-27 19:00:00|1355|1354.5|1355.1|1354.6|1357.2|1356.7|1354.3|1353.8|16592
1622145600000|2021-05-27 20:00:00|1355.2|1354.2|1357.4|1356.4|1357.6|1356.6|1355|1354|1907
1622149200000|2021-05-27 21:00:00|1357.6|1356.6|1358.7|1357.7|1359.3|1358.3|1355.8|1354.8|68
1622152800000|2021-05-27 22:00:00|1359.2|1357.2|1360.8|1358.8|1360.9|1358.9|1359.2|1357.2|0
1622156400000|2021-05-27 23:00:00|1360.9|1358.9|1362|1360|1362.5|1360.5|1360.2|1358.2|0
1622160000000|2021-05-28 00:00:00|1364|1361|1360.8|1359.8|1364|1363|1359|1358|410
1622163600000|2021-05-28 01:00:00|1360.6|1359.6|1360.1|1359.1|1361.2|1360.2|1356.1|1355.1|630
1622167200000|2021-05-28 02:00:00|1359.9|1358.9|1360.5|1359.5|1362.2|1361.2|1359|1358|209
1622170800000|2021-05-28 03:00:00|1360.6|1359.6|1363.1|1362.1|1363.1|1362.1|1360.5|1359.5|197
1622174400000|2021-05-28 04:00:00|1362.6|1361.6|1363|1362|1363.1|1362.1|1361.9|1360.9|74
1622178000000|2021-05-28 05:00:00|1363.2|1362.2|1358.6|1357.6|1365.3|1364.3|1358.5|1357.5|582
1622181600000|2021-05-28 06:00:00|1358.5|1357.5|1358.8|1357.8|1359.3|1358.3|1355.2|1354.2|496
1622185200000|2021-05-28 07:00:00|1358.9|1357.9|1360.8|1359.8|1360.9|1359.9|1357.4|1356.4|2489
1622188800000|2021-05-28 08:00:00|1360.6|1359.6|1362.2|1361.2|1363|1362|1360.6|1359.6|2269
1622192400000|2021-05-28 09:00:00|1362.1|1361.1|1362.4|1361.4|1362.9|1361.9|1361.5|1360.5|1511
1622196000000|2021-05-28 10:00:00|1362.2|1361.2|1363.2|1362.2|1363.2|1362.2|1361.9|1360.9|1321
1622199600000|2021-05-28 11:00:00|1363|1362|1359.8|1358.8|1363.2|1362.2|1359.8|1358.8|1960
1622203200000|2021-05-28 12:00:00|1359.9|1358.9|1356.1|1355.1|1360|1359|1355.9|1354.9|3964
1622206800000|2021-05-28 13:00:00|1356.3|1355.3|1364.9|1364.4|1365.4|1364.9|1356|1355|17245
1622210400000|2021-05-28 14:00:00|1364.8|1364.3|1364.6|1364.1|1366.3|1365.8|1361.7|1361.2|11844
1622214000000|2021-05-28 15:00:00|1364.5|1364|1365.9|1365.4|1366.2|1365.7|1363.2|1362.7|7784
1622217600000|2021-05-28 16:00:00|1366|1365.5|1365.3|1364.8|1366.6|1366.1|1364.6|1364.1|4436
1622221200000|2021-05-28 17:00:00|1365.4|1364.9|1365.9|1365.4|1366.3|1365.8|1364.9|1364.4|2811
1622224800000|2021-05-28 18:00:00|1366|1365.5|1366.8|1366.3|1367|1366.5|1365.3|1364.8|3016
1622228400000|2021-05-28 19:00:00|1366.7|1366.2|1362.8|1362.3|1366.8|1366.3|1362.6|1362.1|28317
1622232000000|2021-05-28 20:00:00|1362.3|1361.3|1362.9|1360.9|1365.8|1364.8|1360.8|1359.8|4147
1622412000000|2021-05-30 22:00:00|1363.5|1361.5|1366.9|1365.9|1366.9|1365.9|1363.5|1361.5|0
1622415600000|2021-05-30 23:00:00|1365.5|1364.5|1366.1|1365.1|1366.1|1365.1|1365.5|1364.5|7
1622419200000|2021-05-31 00:00:00|1364.7|1363.7|1364|1363|1365.6|1364.6|1362.9|1361.9|135
1622422800000|2021-05-31 01:00:00|1364.3|1363.3|1365.8|1364.8|1365.8|1364.8|1361.9|1360.9|214
1622426400000|2021-05-31 02:00:00|1365.3|1364.3|1367.2|1366.2|1368.5|1367.5|1365.3|1364.3|236
1622430000000|2021-05-31 03:00:00|1367.5|1366.5|1367|1366|1368.2|1367.2|1366.1|1365.1|288
1622433600000|2021-05-31 04:00:00|1367.1|1366.1|1367.1|1366.1|1368.4|1367.4|1366.1|1365.1|198
1622437200000|2021-05-31 05:00:00|1367|1366|1368.3|1367.3|1368.8|1367.8|1367|1366|369
1622440800000|2021-05-31 06:00:00|1368.6|1367.6|1372|1371|1372.1|1371.1|1368.6|1367.6|419
1622444400000|2021-05-31 07:00:00|1372.4|1371.4|1375.9|1374.9|1376.1|1375.1|1372.4|1371.4|889
1622448000000|2021-05-31 08:00:00|1375.7|1374.7|1375.3|1374.3|1377.4|1376.4|1374.8|1373.8|1859
1622451600000|2021-05-31 09:00:00|1375.7|1374.7|1374.1|1373.1|1375.9|1374.9|1373.2|1372.2|1156
1622455200000|2021-05-31 10:00:00|1374.2|1373.2|1375.5|1374.5|1375.6|1374.6|1374|1373|780
1622458800000|2021-05-31 11:00:00|1375.6|1374.6|1375.2|1374.2|1375.9|1374.9|1374.4|1373.4|620
1622462400000|2021-05-31 12:00:00|1375.1|1374.1|1375.4|1374.4|1375.6|1374.6|1374.1|1373.1|769
1622466000000|2021-05-31 13:00:00|1375.5|1374.5|1376.7|1376.2|1377|1376.5|1375|1374|2031
1622469600000|2021-05-31 14:00:00|1376.8|1376.3|1374.7|1374.2|1377.1|1376.6|1374.1|1373.6|1394
1622473200000|2021-05-31 15:00:00|1374.6|1374.1|1375.8|1375.3|1375.9|1375.4|1372.6|1372.1|3219
1622476800000|2021-05-31 16:00:00|1375.7|1375.2|1373.1|1372.6|1376.8|1376.3|1372.5|1372|2009
1622480400000|2021-05-31 17:00:00|1373.8|1371.8|1374.7|1372.7|1374.9|1372.9|1373.8|1371.8|0
1622484000000|2021-05-31 18:00:00|1374.9|1372.9|1375.1|1373.1|1375.1|1373.1|1374.7|1372.7|0
1622487600000|2021-05-31 19:00:00|1375.2|1373.2|1374.9|1372.9|1375.2|1373.2|1374.7|1372.7|0
1622494800000|2021-05-31 21:00:00|1375|1373|1375|1373|1375|1373|1375|1373|0
1622498400000|2021-05-31 22:00:00|1375.1|1373.1|1377.5|1375.5|1377.6|1375.6|1375.1|1373.1|0
1622502000000|2021-05-31 23:00:00|1377.4|1375.4|1378.1|1376.1|1378.3|1376.3|1377|1375|0
1622505600000|2021-06-01 00:00:00|1373.9|1372.9|1380.6|1379.6|1381.8|1380.8|1373.9|1372.9|380
1622509200000|2021-06-01 01:00:00|1380.4|1379.4|1385.5|1384.5|1387.9|1386.9|1380|1379|694
1622512800000|2021-06-01 02:00:00|1385.9|1384.9|1382.5|1381.5|1387.8|1386.8|1382|1381|445
1622516400000|2021-06-01 03:00:00|1382.7|1381.7|1387.7|1386.7|1388.5|1387.5|1382.7|1381.7|613
1622520000000|2021-06-01 04:00:00|1387.8|1386.8|1385.9|1384.9|1388|1387|1385.7|1384.7|611
1622523600000|2021-06-01 05:00:00|1385.7|1384.7|1386.1|1385.1|1386.3|1385.3|1384.3|1383.3|696
1622527200000|2021-06-01 06:00:00|1386.4|1385.4|1390.2|1389.2|1390.5|1389.5|1384.5|1383.5|1808
1622530800000|2021-06-01 07:00:00|1390.3|1389.3|1390.9|1389.9|1390.9|1389.9|1388.9|1387.9|4585
1622534400000|2021-06-01 08:00:00|1391|1390|1392.5|1391.5|1392.8|1391.8|1390.1|1389.1|2816
1622538000000|2021-06-01 09:00:00|1392.6|1391.6|1392.2|1391.2|1393.2|1392.2|1391.8|1390.8|991
1622541600000|2021-06-01 10:00:00|1392.3|1391.3|1393.1|1392.1|1393.2|1392.2|1391.7|1390.7|1975
1622545200000|2021-06-01 11:00:00|1393|1392|1393.2|1392.2|1393.7|1392.7|1392.7|1391.7|2159
1622548800000|2021-06-01 12:00:00|1393.1|1392.1|1393.4|1392.4|1394.1|1393.1|1392|1391|3325
1622552400000|2021-06-01 13:00:00|1393.3|1392.3|1391.2|1390.7|1395.7|1395.2|1389.3|1388.8|14483
1622556000000|2021-06-01 14:00:00|1391.4|1390.9|1390.2|1389.7|1392.6|1392.1|1387.2|1386.7|18279
1622559600000|2021-06-01 15:00:00|1390.1|1389.6|1391|1390.5|1391.2|1390.7|1388.5|1388|8596
1622563200000|2021-06-01 16:00:00|1390.9|1390.4|1390.7|1390.2|1391.4|1390.9|1389|1388.5|7235
1622566800000|2021-06-01 17:00:00|1390.6|1390.1|1392.1|1391.6|1392.1|1391.6|1389.2|1388.7|5175
1622570400000|2021-06-01 18:00:00|1392|1391.5|1393.8|1393.3|1394.1|1393.6|1391.6|1391.1|4068
1622574000000|2021-06-01 19:00:00|1393.7|1393.2|1391.5|1391|1394.8|1394.3|1391.4|1390.9|19434
1622577600000|2021-06-01 20:00:00|1391.6|1391.1|1390.5|1389.5|1392.5|1391.5|1390.3|1389.3|1982
1622581200000|2021-06-01 21:00:00|1390.1|1389.1|1391.4|1390.4|1391.4|1390.4|1390.1|1389.1|16
1622584800000|2021-06-01 22:00:00|1391.9|1389.9|1389.8|1387.8|1392.1|1390.1|1389.6|1387.6|0
1622588400000|2021-06-01 23:00:00|1389.7|1387.7|1391.1|1389.1|1391.1|1389.1|1389.5|1387.5|0
1622592000000|2021-06-02 00:00:00|1391|1390|1393.6|1392.6|1394.3|1393.3|1388.6|1387.6|315
1622595600000|2021-06-02 01:00:00|1394.1|1393.1|1392.4|1391.4|1396|1395|1391.7|1390.7|399
1622599200000|2021-06-02 02:00:00|1392.7|1391.7|1388.6|1387.6|1393.4|1392.4|1388.5|1387.5|59
1622602800000|2021-06-02 03:00:00|1388.3|1387.3|1387.9|1386.9|1390.5|1389.5|1385.7|1384.7|424
1622606400000|2021-06-02 04:00:00|1387.4|1386.4|1386.8|1385.8|1387.9|1386.9|1386.4|1385.4|208
1622610000000|2021-06-02 05:00:00|1386.9|1385.9|1386.4|1385.4|1388|1387|1385.9|1384.9|418
1622613600000|2021-06-02 06:00:00|1386.1|1385.1|1385.7|1384.7|1386.1|1385.1|1384.3|1383.3|929
1622617200000|2021-06-02 07:00:00|1385.5|1384.5|1386.2|1385.2|1388|1387|1384.9|1383.9|2771
1622620800000|2021-06-02 08:00:00|1386.3|1385.3|1385.8|1384.8|1387.1|1386.1|1385.3|1384.3|1648
1622624400000|2021-06-02 09:00:00|1385.7|1384.7|1387|1386|1388.2|1387.2|1385.6|1384.6|1409
1622628000000|2021-06-02 10:00:00|1387.1|1386.1|1387.1|1386.1|1387.5|1386.5|1385.7|1384.7|1433
1622631600000|2021-06-02 11:00:00|1387|1386|1386.4|1385.4|1387.4|1386.4|1385.5|1384.5|1828
1622635200000|2021-06-02 12:00:00|1386.6|1385.6|1389.5|1388.5|1389.8|1388.8|1386.6|1385.6|1970
1622638800000|2021-06-02 13:00:00|1389.6|1388.6|1390.5|1390|1391.6|1391.1|1386.2|1385.7|12719
1622642400000|2021-06-02 14:00:00|1390.4|1389.9|1391.3|1390.8|1391.9|1391.4|1389.5|1389|10361
1622646000000|2021-06-02 15:00:00|1391.4|1390.9|1394.4|1393.9|1394.8|1394.3|1391|1390.5|8392
1622649600000|2021-06-02 16:00:00|1394.3|1393.8|1392.5|1392|1394.4|1393.9|1392.4|1391.9|4254
1622653200000|2021-06-02 17:00:00|1392.6|1392.1|1392.5|1392|1393.1|1392.6|1390.6|1390.1|3968
1622656800000|2021-06-02 18:00:00|1392.4|1391.9|1392.7|1392.2|1393.3|1392.8|1391.6|1391.1|2627
1622660400000|2021-06-02 19:00:00|1392.6|1392.1|1394.4|1393.9|1394.5|1394|1392.2|1391.7|7792
1622664000000|2021-06-02 20:00:00|1394.1|1393.6|1394.9|1393.9|1394.9|1393.9|1393.2|1392.2|1621
1622671200000|2021-06-02 22:00:00|1395.4|1393.4|1395.1|1393.1|1395.9|1393.9|1394.8|1392.8|0
1622674800000|2021-06-02 23:00:00|1395|1393|1397.6|1395.6|1397.8|1395.8|1394.8|1392.8|0
1622678400000|2021-06-03 00:00:00|1397.5|1395.5|1398.7|1397.7|1399.1|1398.1|1396|1395|114
1622682000000|2021-06-03 01:00:00|1398.5|1397.5|1395.8|1394.8|1398.6|1397.6|1393.3|1392.3|341
1622685600000|2021-06-03 02:00:00|1395.6|1394.6|1395.9|1394.9|1397.9|1396.9|1394.6|1393.6|26
1622689200000|2021-06-03 03:00:00|1395.6|1394.6|1394.6|1393.6|1395.8|1394.8|1393.8|1392.8|47
1622692800000|2021-06-03 04:00:00|1394.7|1393.7|1395.2|1394.2|1395.3|1394.3|1394.4|1393.4|53
1622696400000|2021-06-03 05:00:00|1394.8|1393.8|1392.8|1391.8|1395.3|1394.3|1391.8|1390.8|95
1622700000000|2021-06-03 06:00:00|1393|1392|1387.2|1386.2|1393|1392|1386.4|1385.4|641
1622703600000|2021-06-03 07:00:00|1387.3|1386.3|1384.2|1383.2|1387.3|1386.3|1383.9|1382.9|1814
1622707200000|2021-06-03 08:00:00|1384.1|1383.1|1386.6|1385.6|1387.3|1386.3|1383.9|1382.9|1224
1622710800000|2021-06-03 09:00:00|1386.5|1385.5|1386.8|1385.8|1387.1|1386.1|1385.3|1384.3|558
1622714400000|2021-06-03 10:00:00|1386.9|1385.9|1380.9|1379.9|1387.3|1386.3|1380.1|1379.1|3619
1622718000000|2021-06-03 11:00:00|1380.8|1379.8|1379.5|1378.5|1381.7|1380.7|1379.1|1378.1|2028
1622721600000|2021-06-03 12:00:00|1379.6|1378.6|1380.2|1379.2|1381.4|1380.4|1377.9|1376.9|2317
1622725200000|2021-06-03 13:00:00|1380.3|1379.3|1378|1377.5|1381.7|1381.2|1375.6|1375.1|12418
1622728800000|2021-06-03 14:00:00|1377.8|1377.3|1383.1|1382.6|1383.1|1382.6|1377.3|1376.8|14877
1622732400000|2021-06-03 15:00:00|1383|1382.5|1379.3|1378.8|1383.2|1382.7|1378.4|1377.9|7629
1622736000000|2021-06-03 16:00:00|1379.4|1378.9|1378.7|1378.2|1379.5|1379|1377|1376.5|6307
1622739600000|2021-06-03 17:00:00|1378.6|1378.1|1378|1377.5|1378.9|1378.4|1376.6|1376.1|5319
1622743200000|2021-06-03 18:00:00|1378.1|1377.6|1375.8|1375.3|1378.3|1377.8|1375.8|1375.3|2709
1622746800000|2021-06-03 19:00:00|1375.7|1375.2|1378.1|1377.6|1378.7|1378.2|1375.6|1375.1|11802
1622750400000|2021-06-03 20:00:00|1377.8|1377.3|1377.5|1376.5|1378.5|1377.5|1377.1|1376.1|995
1622754000000|2021-06-03 21:00:00|1379.6|1378.6|1379.6|1378.6|1379.7|1378.7|1379.5|1378.5|18
1622757600000|2021-06-03 22:00:00|1380.1|1378.1|1380.8|1378.8|1381.7|1379.7|1380|1378|0
1622761200000|2021-06-03 23:00:00|1380.7|1378.7|1379.2|1377.2|1381.1|1379.1|1379|1377|0
1622764800000|2021-06-04 00:00:00|1377.4|1376.4|1374.5|1373.5|1377.4|1376.4|1373.4|1372.4|348
1622768400000|2021-06-04 01:00:00|1375.1|1374.1|1377.2|1376.2|1377.4|1376.4|1371.5|1370.5|208
1622772000000|2021-06-04 02:00:00|1377.1|1376.1|1377.9|1376.9|1380.3|1379.3|1377|1376|113
1622775600000|2021-06-04 03:00:00|1377.7|1376.7|1383|1382|1383.2|1382.2|1377.6|1376.6|210
1622779200000|2021-06-04 04:00:00|1382.5|1381.5|1382.7|1381.7|1382.7|1381.7|1381.6|1380.6|320
1622782800000|2021-06-04 05:00:00|1382.6|1381.6|1377.2|1376.2|1382.8|1381.8|1377|1376|443
1622786400000|2021-06-04 06:00:00|1377.3|1376.3|1380.2|1379.2|1380.3|1379.3|1376|1375|607
1622790000000|2021-06-04 07:00:00|1380.3|1379.3|1378.8|1377.8|1380.7|1379.7|1378.2|1377.2|1446
1622793600000|2021-06-04 08:00:00|1379.1|1378.1|1377.5|1376.5|1379.7|1378.7|1377.1|1376.1|1549
1622797200000|2021-06-04 09:00:00|1377.6|1376.6|1377.1|1376.1|1377.8|1376.8|1375.7|1374.7|2906
1622800800000|2021-06-04 10:00:00|1377.2|1376.2|1376.8|1375.8|1377.3|1376.3|1375.4|1374.4|1444
1622804400000|2021-06-04 11:00:00|1376.6|1375.6|1377.5|1376.5|1378.7|1377.7|1376.6|1375.6|2039
1622808000000|2021-06-04 12:00:00|1377.4|1376.4|1386.9|1385.9|1387.3|1386.3|1377.4|1376.4|7186
1622811600000|2021-06-04 13:00:00|1387.1|1386.1|1389.5|1389|1389.7|1389.2|1386.7|1386|15354
1622815200000|2021-06-04 14:00:00|1389.7|1389.2|1387|1386.5|1390.5|1390|1386.7|1386.2|8862
1622818800000|2021-06-04 15:00:00|1387.1|1386.6|1389|1388.5|1389.7|1389.2|1386.9|1386.4|4143
1622822400000|2021-06-04 16:00:00|1389.1|1388.6|1389.8|1389.3|1390.6|1390.1|1388.8|1388.3|2379
1622826000000|2021-06-04 17:00:00|1389.9|1389.4|1391.2|1390.7|1391.3|1390.8|1389.7|1389.2|2856
1622829600000|2021-06-04 18:00:00|1391.1|1390.6|1392|1391.5|1392.1|1391.6|1390.8|1390.3|2543
1622833200000|2021-06-04 19:00:00|1391.9|1391.4|1392|1391.5|1392.6|1392.1|1390.8|1390.3|8989
1622836800000|2021-06-04 20:00:00|1392.2|1391.2|1392.8|1390.8|1392.8|1391.8|1390.5|1389.5|1512
1623016800000|2021-06-06 22:00:00|1394.1|1392.1|1392.4|1391.4|1394.7|1392.7|1392.4|1391.1|4
1623020400000|2021-06-06 23:00:00|1392.5|1391.5|1392.3|1391.3|1393.9|1392.9|1392.3|1391.3|153
1623024000000|2021-06-07 00:00:00|1393.1|1392.1|1390|1389|1393.5|1392.5|1389.7|1388.7|460
1623027600000|2021-06-07 01:00:00|1389.8|1388.8|1376.5|1375.5|1390|1389|1375|1374|497
1623031200000|2021-06-07 02:00:00|1376.8|1375.8|1379.3|1378.3|1381.2|1380.2|1375.6|1374.6|156
1623034800000|2021-06-07 03:00:00|1379.4|1378.4|1380.1|1379.1|1381.5|1380.5|1379.4|1378.4|184
1623038400000|2021-06-07 04:00:00|1379.5|1378.5|1381.3|1380.3|1381.3|1380.3|1379.2|1378.2|77
1623042000000|2021-06-07 05:00:00|1381.1|1380.1|1381.5|1380.5|1383|1382|1381.1|1380.1|183
1623045600000|2021-06-07 06:00:00|1381.6|1380.6|1382.2|1381.2|1382.7|1381.7|1380.7|1379.7|383
1623049200000|2021-06-07 07:00:00|1382.4|1381.4|1382.5|1381.5|1383.1|1382.1|1379.1|1378.1|1531
1623052800000|2021-06-07 08:00:00|1382.4|1381.4|1384.7|1383.7|1384.8|1383.8|1381.9|1380.9|1071
1623056400000|2021-06-07 09:00:00|1384.8|1383.8|1382.8|1381.8|1384.8|1383.8|1382.3|1381.3|762
1623060000000|2021-06-07 10:00:00|1382.6|1381.6|1384.1|1383.1|1384.5|1383.5|1382.6|1381.6|630
1623063600000|2021-06-07 11:00:00|1384.2|1383.2|1387.9|1386.9|1387.9|1386.9|1384.2|1383.2|1903
1623067200000|2021-06-07 12:00:00|1388|1387|1386.4|1385.4|1388|1387|1385.9|1384.9|1323
1623070800000|2021-06-07 13:00:00|1386.3|1385.3|1380.8|1380.3|1386.4|1385.4|1379.5|1379|13013
1623074400000|2021-06-07 14:00:00|1380.7|1380.2|1382.6|1382.1|1382.7|1382.2|1378.9|1378.4|9641
1623078000000|2021-06-07 15:00:00|1382.7|1382.2|1382|1381.5|1383|1382.5|1378.2|1377.7|9942
1623081600000|2021-06-07 16:00:00|1382.1|1381.6|1381.7|1381.2|1382.7|1382.2|1380.7|1380.2|4374
1623085200000|2021-06-07 17:00:00|1381.6|1381.1|1381.6|1381.1|1382.2|1381.7|1380.4|1379.9|3567
1623088800000|2021-06-07 18:00:00|1381.5|1381|1384|1383.5|1384.1|1383.6|1381.5|1381|3114
1623092400000|2021-06-07 19:00:00|1384.1|1383.6|1384.5|1384|1385.2|1384.7|1383.3|1382.8|7965
1623096000000|2021-06-07 20:00:00|1384.7|1383.5|1385.8|1384.8|1386.1|1385.1|1383.4|1382.4|1018
1623103200000|2021-06-07 22:00:00|1386.3|1384.3|1385.6|1383.6|1386.5|1384.5|1385.6|1383.6|0
1623106800000|2021-06-07 23:00:00|1385.7|1383.7|1384.8|1382.8|1387|1385|1384.8|1382.8|0
1623110400000|2021-06-08 00:00:00|1385|1384|1386.1|1385.1|1386.7|1385.7|1384.7|1383.7|243
1623114000000|2021-06-08 01:00:00|1386|1385|1384.4|1383.4|1388.3|1387.3|1383.3|1382.3|220
1623117600000|2021-06-08 02:00:00|1383.9|1382.9|1376|1375|1384.8|1383.8|1376|1375|224
1623121200000|2021-06-08 03:00:00|1375.8|1374.8|1377.1|1376.1|1377.6|1376.6|1375.8|1374.8|94
1623124800000|2021-06-08 04:00:00|1377.2|1376.2|1378|1377|1378.3|1377.3|1376.5|1375.5|77
1623128400000|2021-06-08 05:00:00|1378.2|1377.2|1376.4|1375.4|1378.2|1377.2|1376|1375|433
1623132000000|2021-06-08 06:00:00|1376.6|1375.6|1378.4|1377.4|1379.1|1378.1|1376.4|1375.4|372
1623135600000|2021-06-08 07:00:00|1378.9|1377.9|1378|1377|1379.5|1378.5|1377.4|1376.4|899
1623139200000|2021-06-08 08:00:00|1377.9|1376.9|1379|1378|1379.2|1378.2|1377.1|1376.1|832
1623142800000|2021-06-08 09:00:00|1379.3|1378.3|1379|1378|1380|1379|1378.5|1377.5|596
1623146400000|2021-06-08 10:00:00|1379.1|1378.1|1378.7|1377.7|1379.1|1378.1|1375.3|1374.3|1996
1623150000000|2021-06-08 11:00:00|1378.8|1377.8|1381.5|1380.5|1382|1381|1378.4|1377.4|1269
1623153600000|2021-06-08 12:00:00|1381.6|1380.6|1380.9|1379.9|1382.8|1381.8|1380.6|1379.6|1207
1623157200000|2021-06-08 13:00:00|1380.7|1379.7|1375.3|1374.8|1381.4|1380.4|1373.8|1373.3|15671
1623160800000|2021-06-08 14:00:00|1375.2|1374.7|1375.8|1375.3|1377|1376.5|1374.8|1374.3|6957
1623164400000|2021-06-08 15:00:00|1375.7|1375.2|1374.9|1374.4|1376.2|1375.7|1373|1372.5|6102
1623168000000|2021-06-08 16:00:00|1374.8|1374.3|1376.5|1376|1376.5|1376|1373.8|1373.3|4425
1623171600000|2021-06-08 17:00:00|1376.4|1375.9|1374.8|1374.3|1376.5|1376|1374.7|1374.2|2536
1623175200000|2021-06-08 18:00:00|1374.7|1374.2|1376.3|1375.8|1376.5|1376|1374.5|1374|2163
1623178800000|2021-06-08 19:00:00|1376.4|1375.9|1377.1|1376.6|1377.9|1377.4|1376.4|1375.9|8001
1623182400000|2021-06-08 20:00:00|1377.2|1376.2|1376.2|1375.2|1377.5|1376.5|1375.8|1374.8|1343
1623186000000|2021-06-08 21:00:00|1375.9|1374.9|1376.3|1375.3|1376.3|1375.3|1375.9|1374.9|4
1623189600000|2021-06-08 22:00:00|1376.8|1374.8|1377.3|1375.3|1377.3|1375.3|1376|1374|0
1623193200000|2021-06-08 23:00:00|1377.4|1375.4|1377.1|1375.1|1377.7|1375.7|1376.8|1374.8|0
1623196800000|2021-06-09 00:00:00|1377|1375|1377.6|1376.6|1379.4|1378.4|1376.8|1374.8|102
1623200400000|2021-06-09 01:00:00|1377.2|1376.2|1375.5|1374.5|1377.2|1376.2|1374.2|1373.2|178
1623204000000|2021-06-09 02:00:00|1376.3|1375.3|1377|1376|1377.4|1376.4|1374|1373|37
1623207600000|2021-06-09 03:00:00|1377.3|1376.3|1376|1375|1378|1377|1375.6|1374.6|144
1623211200000|2021-06-09 04:00:00|1375.6|1374.6|1374.8|1373.8|1375.8|1374.8|1374.3|1373.3|51
1623214800000|2021-06-09 05:00:00|1374|1373|1374.5|1373.5|1375.9|1374.9|1372.6|1371.6|101
1623218400000|2021-06-09 06:00:00|1374.3|1373.3|1374.2|1373.2|1375.1|1374.1|1373|1372|500
1623222000000|2021-06-09 07:00:00|1374.4|1373.4|1373.9|1372.9|1375.8|1374.8|1373.2|1372.2|2223
1623225600000|2021-06-09 08:00:00|1374|1373|1375.3|1374.3|1375.8|1374.8|1374|1373|1733
1623229200000|2021-06-09 09:00:00|1375.4|1374.4|1373.5|1372.5|1375.4|1374.4|1372.3|1371.3|2657
1623232800000|2021-06-09 10:00:00|1373.6|1372.6|1374.7|1373.7|1375|1374|1373.1|1372.1|2915
1623236400000|2021-06-09 11:00:00|1374.6|1373.6|1374.9|1373.9|1374.9|1373.9|1372.5|1371.5|1355
1623240000000|2021-06-09 12:00:00|1375|1374|1374.7|1373.7|1376.2|1375.2|1374.1|1373.1|2517
1623243600000|2021-06-09 13:00:00|1374.8|1373.8|1377.9|1377.4|1379.5|1379|1374.7|1373.7|16163
1623247200000|2021-06-09 14:00:00|1378|1377.5|1375.7|1375.2|1378.2|1377.7|1374|1373.5|10719
1623250800000|2021-06-09 15:00:00|1375.6|1375.1|1374.4|1373.9|1376.4|1375.9|1373.4|1372.9|9791
1623254400000|2021-06-09 16:00:00|1374.3|1373.8|1375.2|1374.7|1375.3|1374.8|1373.7|1373.2|5460
1623258000000|2021-06-09 17:00:00|1375.3|1374.8|1375.1|1374.6|1376.2|1375.7|1374.7|1374.2|4753
1623261600000|2021-06-09 18:00:00|1375.2|1374.7|1376|1375.5|1376.4|1375.9|1374.4|1373.9|3614
1623265200000|2021-06-09 19:00:00|1375.2|1374.7|1373.4|1372.9|1375.4|1374.9|1372.2|1371.7|10665
1623268800000|2021-06-09 20:00:00|1373.6|1372.6|1374.4|1373.4|1374.4|1373.4|1372.6|1371.6|1395
1623272400000|2021-06-09 21:00:00|||||||||1
1623276000000|2021-06-09 22:00:00|1374.9|1372.9|1375.2|1373.2|1375.4|1373.4|1374.8|1372.8|0
1623279600000|2021-06-09 23:00:00|1375.1|1373.1|1374.8|1372.8|1375.6|1373.6|1374.5|1372.5|0
1623283200000|2021-06-10 00:00:00|1374.7|1372.7|1375.4|1374.4|1378.3|1377.3|1373.8|1372.7|270
1623286800000|2021-06-10 01:00:00|1375.2|1374.2|1382|1381|1383.9|1382.9|1375|1374|720
1623290400000|2021-06-10 02:00:00|1382.5|1381.5|1381.2|1380.2|1384.5|1383.5|1380.4|1379.4|366
1623294000000|2021-06-10 03:00:00|1381.1|1380.1|1380.6|1379.6|1381.8|1380.8|1378.6|1377.6|130
1623297600000|2021-06-10 04:00:00|1380.5|1379.5|1381.4|1380.4|1381.9|1380.9|1380.5|1379.5|45
1623301200000|2021-06-10 05:00:00|1381.3|1380.3|1379.8|1378.8|1382.2|1381.2|1378.8|1377.8|514
1623304800000|2021-06-10 06:00:00|1379.7|1378.7|1379.2|1378.2|1380.7|1379.7|1378.3|1377.3|688
1623308400000|2021-06-10 07:00:00|1379.3|1378.3|1378.4|1377.4|1379.3|1378.3|1376.2|1375.2|2618
1623312000000|2021-06-10 08:00:00|1378.2|1377.2|1378.4|1377.4|1378.8|1377.8|1376.9|1375.9|3290
1623315600000|2021-06-10 09:00:00|1378.5|1377.5|1378.5|1377.5|1378.7|1377.7|1377.4|1376.4|3596
1623319200000|2021-06-10 10:00:00|1378.6|1377.6|1376.6|1375.6|1378.9|1377.9|1376.6|1375.6|2015
1623322800000|2021-06-10 11:00:00|1376.5|1375.5|1376.1|1375.1|1377.5|1376.5|1374.9|1373.9|2182
1623326400000|2021-06-10 12:00:00|1375.9|1374.9|1380.9|1379.9|1381.2|1380.2|1373.3|1372.3|5820
1623330000000|2021-06-10 13:00:00|1380.8|1379.8|1383.2|1382.7|1384.4|1383.9|1377.1|1376.6|17779
1623333600000|2021-06-10 14:00:00|1383.3|1382.8|1380.3|1379.8|1386.3|1385.8|1378.7|1378.2|34125
1623337200000|2021-06-10 15:00:00|1380.2|1379.7|1383.1|1382.6|1383.5|1383|1379.2|1378.7|12946
1623340800000|2021-06-10 16:00:00|1383.2|1382.7|1384.1|1383.6|1384.2|1383.7|1381.5|1381|12629
1623344400000|2021-06-10 17:00:00|1384|1383.5|1385.2|1384.7|1385.2|1384.7|1383.4|1382.9|5004
1623348000000|2021-06-10 18:00:00|1385.1|1384.6|1384.9|1384.4|1385.7|1385.2|1384|1383.5|9972
1623351600000|2021-06-10 19:00:00|1384.8|1384.3|1384.4|1383.9|1385|1384.5|1383.1|1382.6|20334
1623355200000|2021-06-10 20:00:00|1384.3|1383.8|1382.9|1381.9|1385.4|1384.4|1382.9|1381.9|1391
1623358800000|2021-06-10 21:00:00|1382.8|1381.8|1383.2|1382.2|1383.8|1382.8|1382.7|1381.7|24
1623362400000|2021-06-10 22:00:00|1383.7|1381.7|1383.4|1381.4|1383.8|1381.8|1383.2|1381.2|0
1623366000000|2021-06-10 23:00:00|1383.3|1381.3|1383.1|1381.1|1383.6|1381.6|1382.9|1380.9|0
1623369600000|2021-06-11 00:00:00|1383.2|1381.2|1383.2|1382.2|1385|1384|1381.6|1380.6|94
1623373200000|2021-06-11 01:00:00|1384.2|1383.2|1383.4|1382.4|1387.4|1386.4|1382.9|1381.9|290
1623376800000|2021-06-11 02:00:00|1383|1382|1384|1383|1385.2|1384.2|1379.1|1378.1|593
1623380400000|2021-06-11 03:00:00|1384.8|1383.8|1384.6|1383.6|1385.1|1384.1|1383.2|1382.2|50
1623384000000|2021-06-11 04:00:00|1384.4|1383.4|1384.8|1383.8|1385.1|1384.1|1384.4|1383.4|8
1623387600000|2021-06-11 05:00:00|1384.4|1383.4|1384.6|1383.6|1385.3|1384.3|1384.4|1383.4|162
1623391200000|2021-06-11 06:00:00|1384.3|1383.3|1385.1|1384.1|1386|1385|1384|1383|1213
1623394800000|2021-06-11 07:00:00|1385.3|1384.3|1384|1383|1385.4|1384.4|1383.9|1382.9|1708
1623398400000|2021-06-11 08:00:00|1383.8|1382.8|1384.4|1383.4|1385.5|1384.5|1383.6|1382.6|3404
1623402000000|2021-06-11 09:00:00|1384.3|1383.3|1383.2|1382.2|1384.6|1383.6|1383.1|1382.1|6055
1623405600000|2021-06-11 10:00:00|1383.1|1382.1|1385.3|1384.3|1385.5|1384.5|1382.9|1381.9|1006
1623409200000|2021-06-11 11:00:00|1385.1|1384.1|1383|1382|1385.6|1384.6|1382.4|1381.4|4633
1623412800000|2021-06-11 12:00:00|1382.9|1381.9|1382.5|1381.5|1383|1382|1381.2|1380.2|12518
1623416400000|2021-06-11 13:00:00|1382.4|1381.4|1379.1|1378.6|1382.9|1381.9|1378|1377.5|39616
1623420000000|2021-06-11 14:00:00|1378.9|1378.4|1377|1376.5|1380.3|1379.8|1375.3|1374.8|21760
1623423600000|2021-06-11 15:00:00|1377.1|1376.6|1377.2|1376.7|1377.6|1377.1|1375.4|1374.9|31739
1623427200000|2021-06-11 16:00:00|1377.3|1376.8|1376.8|1376.3|1377.4|1376.9|1375.9|1375.4|14105
1623430800000|2021-06-11 17:00:00|1376.9|1376.4|1378|1377.5|1378.1|1377.6|1376.1|1375.6|16331
1623434400000|2021-06-11 18:00:00|1377.9|1377.4|1379|1378.5|1379|1378.5|1377.7|1377.2|8234
1623438000000|2021-06-11 19:00:00|1379.1|1378.6|1379.6|1379.1|1379.6|1379.1|1377.5|1377|26944
1623441600000|2021-06-11 20:00:00|1379.8|1378.8|1377.6|1375.6|1380.2|1379.2|1377.1|1375.5|3803
1623621600000|2021-06-13 22:00:00|1379.4|1377.4|1379|1377|1379.6|1377.6|1378.8|1376.8|0
1623625200000|2021-06-13 23:00:00|1378.9|1376.9|1379.1|1377.1|1379.5|1377.5|1378.5|1376.5|0
1623628800000|2021-06-14 00:00:00|1379.2|1377.2|1380.9|1379.9|1385.7|1384.7|1378.8|1377.1|107
1623632400000|2021-06-14 01:00:00|1379.7|1378.7|1380|1379|1380.2|1379.2|1378.7|1377.7|40
1623636000000|2021-06-14 02:00:00|1380.7|1379.7|1382.8|1381.8|1382.8|1381.8|1380.7|1379.7|178
1623639600000|2021-06-14 03:00:00|1381.2|1380.2|1380.6|1379.6|1381.2|1380.2|1380.6|1379.6|1008
1623643200000|2021-06-14 04:00:00|1379.3|1378.3|1380.3|1379.3|1380.5|1379.5|1379.3|1378.3|55
1623646800000|2021-06-14 05:00:00|1380.6|1379.6|1380|1379|1380.7|1379.7|1379.4|1378.4|72
1623650400000|2021-06-14 06:00:00|1379.5|1378.5|1380.6|1379.6|1381.5|1380.5|1379|1378|463
1623654000000|2021-06-14 07:00:00|1380.5|1379.5|1380.6|1379.6|1382.4|1381.4|1379.5|1378.5|5121
1623657600000|2021-06-14 08:00:00|1380.5|1379.5|1378.9|1377.9|1380.8|1379.8|1378.5|1377.5|5237
1623661200000|2021-06-14 09:00:00|1378.8|1377.8|1380.3|1379.3|1380.6|1379.6|1378.7|1377.7|18156
1623664800000|2021-06-14 10:00:00|1380.2|1379.2|1379.5|1378.5|1380.4|1379.4|1379|1378|7365
1623668400000|2021-06-14 11:00:00|1379.6|1378.6|1379.9|1378.9|1380.1|1379.1|1378|1377|12754
1623672000000|2021-06-14 12:00:00|1380|1379|1380.3|1379.3|1380.8|1379.8|1379.1|1378.1|15913
1623675600000|2021-06-14 13:00:00|1380.2|1379.2|1385.3|1384.8|1385.3|1384.8|1379|1378.5|38628
1623679200000|2021-06-14 14:00:00|1385.4|1384.9|1385.6|1385.1|1385.6|1385.1|1382.1|1381.6|72548
1623682800000|2021-06-14 15:00:00|1385.5|1385|1385.2|1384.7|1385.6|1385.1|1383.3|1382.8|30786
1623686400000|2021-06-14 16:00:00|1385.3|1384.8|1384.2|1383.7|1385.9|1385.4|1383.7|1383.2|15750
1623690000000|2021-06-14 17:00:00|1384.3|1383.8|1383.6|1383.1|1384.9|1384.4|1383.6|1383.1|10978
1623693600000|2021-06-14 18:00:00|1383.7|1383.2|1381.5|1381|1383.8|1383.3|1381.1|1380.6|20593
1623697200000|2021-06-14 19:00:00|1381.6|1381.1|1383.8|1383.3|1383.8|1383.3|1380.5|1380|22641
1623700800000|2021-06-14 20:00:00|1384|1383|1382.2|1381.2|1384|1383|1382.2|1381.2|1501
1623704400000|2021-06-14 21:00:00|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|1379.3|1378.3|84
1623708000000|2021-06-14 22:00:00|1379.8|1377.8|1379.3|1377.3|1380|1378|1378.9|1376.9|0
1623711600000|2021-06-14 23:00:00|1379.2|1377.2|1379.2|1377.2|1379.9|1377.9|1379.1|1377.1|0
1623715200000|2021-06-15 00:00:00|1379.3|1377.3|1387|1386|1389.6|1388.6|1379.1|1377.1|714
1623718800000|2021-06-15 01:00:00|1388|1387|1379.2|1378.2|1389.8|1388.8|1378.7|1377.7|733
1623722400000|2021-06-15 02:00:00|1378.6|1377.6|1377|1376|1378.6|1377.6|1373.4|1372.4|694
1623726000000|2021-06-15 03:00:00|1376.5|1375.5|1380.6|1379.6|1382.8|1381.8|1376.5|1375.5|1246
1623729600000|2021-06-15 04:00:00|1380.8|1379.8|1381|1380|1381|1380|1380.3|1379.3|3621
1623733200000|2021-06-15 05:00:00|1381.2|1380.2|1382.1|1381.1|1382.3|1381.3|1380.4|1379.4|2818
1623736800000|2021-06-15 06:00:00|1382.6|1381.6|1383.1|1382.1|1383.9|1382.9|1381.5|1380.5|528
1623740400000|2021-06-15 07:00:00|1383.3|1382.3|1383.6|1382.6|1384.9|1383.9|1382.3|1381.3|10527
1623744000000|2021-06-15 08:00:00|1383.5|1382.5|1382.5|1381.5|1383.6|1382.6|1381.7|1380.7|8248
1623747600000|2021-06-15 09:00:00|1382.1|1381.1|1380|1379|1382.1|1381.1|1379.9|1378.9|3179
1623751200000|2021-06-15 10:00:00|1380.2|1379.2|1381.1|1380.1|1381.2|1380.2|1379.3|1378.3|13433
1623754800000|2021-06-15 11:00:00|1381|1380|1380.3|1379.3|1381.5|1380.5|1379.7|1378.7|15086
1623758400000|2021-06-15 12:00:00|1380|1379|1378.7|1377.7|1381.4|1380.4|1378.1|1377.1|22736
1623762000000|2021-06-15 13:00:00|1378.8|1377.8|1376.9|1376.4|1379.9|1379.1|1375.7|1375.2|50139
1623765600000|2021-06-15 14:00:00|1377|1376.5|1374.2|1373.7|1377.4|1376.9|1373.3|1372.8|42370
1623769200000|2021-06-15 15:00:00|1374.4|1373.9|1371.3|1370.8|1375.3|1374.8|1370.3|1369.8|18720
1623772800000|2021-06-15 16:00:00|1371.4|1370.9|1371.7|1371.2|1372.2|1371.7|1371|1370.5|27957
1623776400000|2021-06-15 17:00:00|1371.6|1371.1|1372.4|1371.9|1372.6|1372.1|1370.5|1370|14697
1623780000000|2021-06-15 18:00:00|1372.5|1372|1373|1372.5|1373.4|1372.9|1371.4|1370.9|19120
1623783600000|2021-06-15 19:00:00|1372.8|1372.3|1374.3|1373.8|1374.3|1373.8|1371.3|1370.8|23862
1623787200000|2021-06-15 20:00:00|1374.4|1373.4|1374.8|1373.8|1376.1|1375.1|1373|1372|3109
1623790800000|2021-06-15 21:00:00|||||||||324
1623794400000|2021-06-15 22:00:00|1375.4|1373.4|1375.3|1373.3|1376|1374|1375.1|1373.1|0
1623798000000|2021-06-15 23:00:00|1375.2|1373.2|1375.1|1373.1|1375.6|1373.6|1374.6|1372.6|0
1623801600000|2021-06-16 00:00:00|1373.3|1372.3|1374.6|1373.6|1377.1|1376.1|1373.3|1372.3|756
1623805200000|2021-06-16 01:00:00|1374.9|1373.9|1375.6|1374.6|1375.6|1374.6|1373.4|1372.4|253
1623808800000|2021-06-16 02:00:00|1376.8|1375.8|1375.3|1374.3|1376.8|1375.8|1374.8|1373.8|786
1623812400000|2021-06-16 03:00:00|1375.2|1374.2|1374.4|1373.4|1375.2|1374.2|1373.9|1372.9|114
1623816000000|2021-06-16 04:00:00|1375.3|1374.3|1374.7|1373.7|1375.3|1374.3|1374.7|1373.7|312
1623819600000|2021-06-16 05:00:00|1375.2|1374.2|1372|1371|1375.5|1374.5|1372|1371|216
1623823200000|2021-06-16 06:00:00|1371.8|1370.8|1372.9|1371.9|1373.2|1372.2|1371.8|1370.8|3302
1623826800000|2021-06-16 07:00:00|1372.8|1371.8|1370.7|1369.7|1373|1372|1370.6|1369.6|2261
1623830400000|2021-06-16 08:00:00|1370.6|1369.6|1370.6|1369.6|1371|1370|1369.5|1368.5|3727
1623834000000|2021-06-16 09:00:00|1370.5|1369.5|1369.1|1368.1|1371|1370|1369.1|1368.1|3152
1623837600000|2021-06-16 10:00:00|1369.3|1368.3|1370.1|1369.1|1370.3|1369.3|1369.2|1368.2|5613
1623841200000|2021-06-16 11:00:00|1370.2|1369.2|1368.8|1367.8|1370.2|1369.2|1368.8|1367.8|3392
1623844800000|2021-06-16 12:00:00|1368.5|1367.5|1369.3|1368.3|1369.9|1368.9|1368.2|1367.2|17692
1623848400000|2021-06-16 13:00:00|1369.4|1368.4|1371.3|1370.8|1372.6|1372.1|1369.3|1368.4|15264
1623852000000|2021-06-16 14:00:00|1371.5|1371|1373.4|1372.9|1373.5|1373|1370.7|1370.2|12292
1623855600000|2021-06-16 15:00:00|1373.5|1373|1372.9|1372.4|1374|1373.5|1372.6|1372.1|9412
1623859200000|2021-06-16 16:00:00|1373.1|1372.6|1370.7|1370.2|1373.8|1373.3|1369.5|1369|5553
1623862800000|2021-06-16 17:00:00|1370.6|1370.1|1369.8|1369.3|1372.6|1372.1|1369.2|1368.7|7663
1623866400000|2021-06-16 18:00:00|1368.7|1368.2|1353.7|1353.2|1368.7|1368.2|1349.5|1349|17562
1623870000000|2021-06-16 19:00:00|1353.6|1353.1|1354.3|1353.8|1361.1|1360.6|1352.7|1352.2|9464
1623873600000|2021-06-16 20:00:00|1354|1353|1350.6|1349.6|1354|1353|1350.6|1349.6|2719
1623877200000|2021-06-16 21:00:00|1349.6|1348.6|1346.6|1345.6|1349.7|1348.7|1345.7|1344.7|89
1623880800000|2021-06-16 22:00:00|1350.1|1348.1|1349.7|1347.7|1350.6|1348.6|1348.9|1346.9|0
1623884400000|2021-06-16 23:00:00|1349.5|1347.5|1347.8|1345.8|1349.9|1347.9|1347.8|1345.8|0
1623888000000|2021-06-17 00:00:00|1348.5|1347.5|1350.3|1349.3|1350.3|1349.3|1341.7|1340.7|339
1623891600000|2021-06-17 01:00:00|1350.2|1349.2|1357.3|1356.3|1357.3|1356.3|1348.7|1347.7|162
1623895200000|2021-06-17 02:00:00|1357.4|1356.4|1359.2|1358.2|1359.3|1358.3|1357.2|1356.2|189
1623898800000|2021-06-17 03:00:00|1359.6|1358.6|1361.7|1360.7|1361.7|1360.7|1359.3|1358.3|315
1623902400000|2021-06-17 04:00:00|1360.6|1359.6|1360.9|1359.9|1361.1|1360.1|1360.3|1359.3|424
1623906000000|2021-06-17 05:00:00|1362.5|1361.5|1360.5|1359.5|1362.6|1361.6|1360|1359|739
1623909600000|2021-06-17 06:00:00|1358|1357|1359|1358|1359|1358|1357.2|1356.2|144
1623913200000|2021-06-17 07:00:00|1359.4|1358.4|1358.4|1357.4|1360.6|1359.6|1358.4|1357.4|450
1623916800000|2021-06-17 08:00:00|1359.6|1358.6|1357.6|1356.6|1361.3|1360.3|1357.2|1356.2|1168
1623920400000|2021-06-17 09:00:00|1357.7|1356.7|1357.5|1356.5|1358.4|1357.4|1357.2|1356.2|1334
1623924000000|2021-06-17 10:00:00|1357.7|1356.7|1355.6|1354.6|1358|1357|1355.1|1354.1|1166
1623927600000|2021-06-17 11:00:00|1357|1356|1355.9|1354.9|1358.6|1357.6|1355.9|1354.9|2370
1623931200000|2021-06-17 12:00:00|1356.1|1355.1|1356.9|1355.9|1358.3|1357.3|1355.9|1354.9|991
1623934800000|2021-06-17 13:00:00|1357.1|1356.1|1362.8|1362.3|1365.6|1365.1|1356.7|1355.7|17066
1623938400000|2021-06-17 14:00:00|1362.7|1362.2|1365.6|1365.1|1367.6|1367.1|1362.6|1362.1|21097
1623942000000|2021-06-17 15:00:00|1365.4|1364.9|1362.2|1361.7|1366|1365.5|1360.8|1360.3|14510
1623945600000|2021-06-17 16:00:00|1362.3|1361.8|1361.2|1360.7|1363.3|1362.8|1358.5|1358|11598
1623949200000|2021-06-17 17:00:00|1361.3|1360.8|1364.6|1364.1|1366.4|1365.9|1361.1|1360.6|8586
1623952800000|2021-06-17 18:00:00|1364.7|1364.2|1363.7|1363.2|1365.1|1364.6|1363.3|1362.8|9374
1623956400000|2021-06-17 19:00:00|1363.8|1363.3|1363|1362.5|1364.7|1364.2|1361.3|1360.8|21593
1623960000000|2021-06-17 20:00:00|1362.9|1361.9|1362.6|1361.6|1364.7|1363.7|1362.1|1361.1|2031
1623963600000|2021-06-17 21:00:00|1362.3|1361.3|1365|1364|1365|1364|1361.9|1360.9|16
1623967200000|2021-06-17 22:00:00|1362.4|1360.4|1363.8|1361.8|1363.8|1361.8|1362.3|1360.3|0
1623970800000|2021-06-17 23:00:00|1363.7|1361.7|1362.6|1360.6|1363.8|1361.8|1362.4|1360.4|0
1623974400000|2021-06-18 00:00:00|1368.7|1367.7|1364.7|1363.7|1368.7|1367.7|1361.7|1360.7|416
1623978000000|2021-06-18 01:00:00|1364.8|1363.8|1366.1|1365.1|1368|1367|1362.7|1361.7|190
1623981600000|2021-06-18 02:00:00|1365.3|1364.3|1363.4|1362.4|1366.8|1365.8|1363.4|1362.4|138
1623985200000|2021-06-18 03:00:00|1364.4|1363.4|1363.5|1362.5|1365|1364|1363.3|1362.3|65
1623988800000|2021-06-18 04:00:00|1363|1362|1361|1360|1363|1362|1361|1360|68
1623992400000|2021-06-18 05:00:00|1360.2|1359.2|1362.6|1361.6|1363.3|1362.3|1358.1|1357.1|348
1623996000000|2021-06-18 06:00:00|1362.9|1361.9|1363.1|1362.1|1363.2|1362.2|1360.8|1359.8|380
1623999600000|2021-06-18 07:00:00|1362.7|1361.7|1362.7|1361.7|1363.3|1362.3|1361.2|1360.2|978
1624003200000|2021-06-18 08:00:00|1362.6|1361.6|1364.4|1363.4|1365.7|1364.7|1362.4|1361.4|1693
1624006800000|2021-06-18 09:00:00|1364.5|1363.5|1365.5|1364.5|1365.8|1364.8|1363.6|1362.6|1167
1624010400000|2021-06-18 10:00:00|1365.4|1364.4|1362.9|1361.9|1365.4|1364.4|1362.9|1361.9|2063
1624014000000|2021-06-18 11:00:00|1362.8|1361.8|1361.1|1360.1|1363.2|1362.2|1359.5|1358.5|1961
1624017600000|2021-06-18 12:00:00|1360.8|1359.8|1358.3|1357.3|1360.9|1359.9|1354.3|1353.3|4552
1624021200000|2021-06-18 13:00:00|1358.2|1357.2|1354.3|1353.8|1358.5|1357.9|1353|1352.5|13356
1624024800000|2021-06-18 14:00:00|1354.2|1353.7|1352.3|1351.8|1355.4|1354.9|1350.4|1349.9|14241
1624028400000|2021-06-18 15:00:00|1352.1|1351.6|1352.8|1352.3|1353.6|1353.1|1350|1349.5|8784
1624032000000|2021-06-18 16:00:00|1352.9|1352.4|1353|1352.5|1354.2|1353.7|1352.2|1351.7|4567
1624035600000|2021-06-18 17:00:00|1353.1|1352.6|1355.4|1354.9|1355.4|1354.9|1352.6|1352.1|6061
1624039200000|2021-06-18 18:00:00|1355.3|1354.8|1351.2|1350.7|1356.1|1355.6|1350.8|1350.3|5681
1624042800000|2021-06-18 19:00:00|1351.1|1350.6|1351.3|1350.8|1352.8|1352.3|1349.8|1349.3|17928
1624046400000|2021-06-18 20:00:00|1351.4|1350.4|1349.7|1347.7|1352.1|1351.1|1348.5|1347.5|1893
1624226400000|2021-06-20 22:00:00|1352.5|1351.5|1352.2|1351.2|1352.5|1351.5|1349.9|1348.9|19
1624230000000|2021-06-20 23:00:00|1351.8|1350.8|1353.2|1352.2|1353.2|1352.2|1349.9|1348.9|21
1624233600000|2021-06-21 00:00:00|1352.6|1351.6|1351.9|1350.9|1353.7|1352.7|1349.9|1348.9|120
1624237200000|2021-06-21 01:00:00|1351.7|1350.7|1346.3|1345.3|1352.2|1351.2|1345.2|1344.2|489
1624240800000|2021-06-21 02:00:00|1345.5|1344.5|1349.4|1348.4|1351.8|1350.8|1345.5|1344.5|1276
1624244400000|2021-06-21 03:00:00|1349.7|1348.7|1347.4|1346.4|1349.7|1348.7|1344.7|1343.7|2717
1624248000000|2021-06-21 04:00:00|1347.5|1346.5|1347.5|1346.5|1348.2|1347.2|1346.7|1345.7|979
1624251600000|2021-06-21 05:00:00|1347|1346|1346.2|1345.2|1347.5|1346.5|1344.7|1343.7|1222
1624255200000|2021-06-21 06:00:00|1346|1345|1348.8|1347.8|1350.1|1349.1|1345.9|1344.9|1950
1624258800000|2021-06-21 07:00:00|1348.9|1347.9|1350.6|1349.6|1352.1|1351.1|1345.8|1344.8|3489
1624262400000|2021-06-21 08:00:00|1350.4|1349.4|1353|1352|1353.8|1352.8|1349.3|1348.3|2078
1624266000000|2021-06-21 09:00:00|1353.1|1352.1|1353.2|1352.2|1354.5|1353.5|1352.3|1351.3|2569
1624269600000|2021-06-21 10:00:00|1353.4|1352.4|1352.9|1351.9|1353.9|1352.9|1351.8|1350.8|1397
1624273200000|2021-06-21 11:00:00|1353|1352|1351.6|1350.6|1353.7|1352.7|1350.9|1349.9|1016
1624276800000|2021-06-21 12:00:00|1351.7|1350.7|1352.3|1351.3|1352.3|1351.3|1350.4|1349.4|1569
1624280400000|2021-06-21 13:00:00|1352.2|1351.2|1348.8|1348.3|1353.3|1352.3|1345.3|1344.8|14817
1624284000000|2021-06-21 14:00:00|1348.9|1348.4|1352.5|1352|1353.8|1353.3|1347.6|1347.1|15612
1624287600000|2021-06-21 15:00:00|1352.6|1352.1|1353.6|1353.1|1354.7|1354.2|1352.6|1352.1|6792
1624291200000|2021-06-21 16:00:00|1353.7|1353.2|1355|1354.5|1357|1356.5|1353.7|1353.2|5988
1624294800000|2021-06-21 17:00:00|1355.1|1354.6|1356.3|1355.8|1356.8|1356.3|1354.6|1354.1|3856
1624298400000|2021-06-21 18:00:00|1356.4|1355.9|1357.9|1357.4|1358.1|1357.6|1355.5|1355|2774
1624302000000|2021-06-21 19:00:00|1357.8|1357.3|1359|1358.5|1359|1358.5|1357|1356.5|10485
1624305600000|2021-06-21 20:00:00|1359.1|1358.1|1359.4|1358.4|1359.8|1358.8|1358.2|1357.2|1144
1624309200000|2021-06-21 21:00:00|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|1359.3|1358.3|2
1624312800000|2021-06-21 22:00:00|1359.8|1357.8|1359.3|1357.3|1360.2|1358.2|1359.2|1357.2|0
1624316400000|2021-06-21 23:00:00|1359.4|1357.4|1359.5|1357.5|1360.8|1358.8|1359.2|1357.2|0
1624320000000|2021-06-22 00:00:00|1359.6|1357.6|1357.3|1356.3|1361.5|1360.5|1356.2|1355.2|442
1624323600000|2021-06-22 01:00:00|1357.1|1356.1|1350.6|1349.6|1357.7|1356.7|1349.6|1348.6|437
1624327200000|2021-06-22 02:00:00|1350.9|1349.9|1352.6|1351.6|1353.9|1352.9|1350.5|1349.5|600
1624330800000|2021-06-22 03:00:00|1352.7|1351.7|1353.1|1352.1|1353.8|1352.8|1351.9|1350.9|221
1624334400000|2021-06-22 04:00:00|1353|1352|1353.8|1352.8|1354.4|1353.4|1352.9|1351.9|322
1624338000000|2021-06-22 05:00:00|1353.6|1352.6|1351.1|1350.1|1353.6|1352.6|1350.4|1349.4|769
1624341600000|2021-06-22 06:00:00|1351.2|1350.2|1352.1|1351.1|1353.4|1352.4|1350.5|1349.5|1476
1624345200000|2021-06-22 07:00:00|1352.2|1351.2|1347|1346|1352.9|1351.9|1346.5|1345.5|2686
1624348800000|2021-06-22 08:00:00|1346.9|1345.9|1346.7|1345.7|1347.9|1346.9|1345.7|1344.7|2302
1624352400000|2021-06-22 09:00:00|1346.8|1345.8|1347.1|1346.1|1348.1|1347.1|1345.2|1344.2|1727
1624356000000|2021-06-22 10:00:00|1347|1346|1349.3|1348.3|1349.8|1348.8|1346.8|1345.8|1412
1624359600000|2021-06-22 11:00:00|1349.5|1348.5|1350.3|1349.3|1351.7|1350.7|1349.3|1348.3|1173
1624363200000|2021-06-22 12:00:00|1350.5|1349.5|1347.1|1346.1|1350.9|1349.9|1346.3|1345.3|1871
1624366800000|2021-06-22 13:00:00|1347|1346|1344.9|1344.4|1348.9|1347.9|1344.6|1344.1|16328
1624370400000|2021-06-22 14:00:00|1345|1344.5|1345|1344.5|1346.8|1346.3|1343.1|1342.6|10527
1624374000000|2021-06-22 15:00:00|1345.1|1344.6|1346.3|1345.8|1348.2|1347.7|1344.4|1343.9|7085
1624377600000|2021-06-22 16:00:00|1346.4|1345.9|1348.8|1348.3|1349.7|1349.2|1346.1|1345.6|3049
1624381200000|2021-06-22 17:00:00|1349|1348.5|1349.7|1349.2|1350.3|1349.8|1348.2|1347.7|3692
1624384800000|2021-06-22 18:00:00|1349.6|1349.1|1351.3|1350.8|1352.2|1351.7|1348.4|1347.9|8231
1624388400000|2021-06-22 19:00:00|1351.2|1350.7|1352.4|1351.9|1354|1353.5|1351.2|1350.7|22408
1624392000000|2021-06-22 20:00:00|1352.3|1351.3|1354|1353|1354.2|1353.2|1352.1|1351.1|1128
1624399200000|2021-06-22 22:00:00|1354.5|1352.5|1353.9|1351.9|1354.5|1352.5|1353.6|1351.6|0
1624402800000|2021-06-22 23:00:00|1353.8|1351.8|1354.2|1352.2|1354.6|1352.6|1353.8|1351.8|0
1624406400000|2021-06-23 00:00:00|1354.3|1352.3|1354.2|1353.2|1355.3|1354.3|1352.6|1351.6|86
1624410000000|2021-06-23 01:00:00|1354.3|1353.3|1356.7|1355.7|1357.4|1356.4|1353.8|1352.8|242
1624413600000|2021-06-23 02:00:00|1356.5|1355.5|1358.4|1357.4|1359.9|1358.9|1356.1|1355.1|320
1624417200000|2021-06-23 03:00:00|1358.6|1357.6|1362.5|1361.5|1362.9|1361.9|1358.6|1357.6|349
1624420800000|2021-06-23 04:00:00|1362.4|1361.4|1361.6|1360.6|1362.4|1361.4|1361.5|1360.5|89
1624424400000|2021-06-23 05:00:00|1361.8|1360.8|1362.6|1361.6|1363.2|1362.2|1360.3|1359.3|172
1624428000000|2021-06-23 06:00:00|1362.7|1361.7|1363.2|1362.2|1363.5|1362.5|1360.5|1359.5|756
1624431600000|2021-06-23 07:00:00|1363.3|1362.3|1362|1361|1364.1|1363.1|1361.4|1360.4|2415
1624435200000|2021-06-23 08:00:00|1361.8|1360.8|1361.5|1360.5|1363.6|1362.6|1361.4|1360.4|1312
1624438800000|2021-06-23 09:00:00|1361.6|1360.6|1360|1359|1361.8|1360.8|1359.7|1358.7|1258
1624442400000|2021-06-23 10:00:00|1360.1|1359.1|1360.1|1359.1|1361.8|1360.8|1359.4|1358.4|1334
1624446000000|2021-06-23 11:00:00|1360.2|1359.2|1360.3|1359.3|1360.7|1359.7|1358.2|1357.2|1247
1624449600000|2021-06-23 12:00:00|1360.4|1359.4|1362|1361|1362.3|1361.3|1359.8|1358.8|1262
1624453200000|2021-06-23 13:00:00|1362.1|1361.1|1368.2|1367.7|1368.4|1367.9|1361.5|1360.9|18136
1624456800000|2021-06-23 14:00:00|1368.3|1367.8|1364.5|1364|1370|1369.5|1364.2|1363.7|14319
1624460400000|2021-06-23 15:00:00|1364.8|1364.3|1364.4|1363.9|1365.3|1364.8|1362.4|1361.9|9880
1624464000000|2021-06-23 16:00:00|1364.5|1364|1362.3|1361.8|1364.6|1364.1|1361.1|1360.6|6414
1624467600000|2021-06-23 17:00:00|1362.2|1361.7|1362.8|1362.3|1363.1|1362.6|1361.2|1360.7|3348
1624471200000|2021-06-23 18:00:00|1362.7|1362.2|1362|1361.5|1363|1362.5|1361.4|1360.9|3306
1624474800000|2021-06-23 19:00:00|1361.9|1361.4|1361.7|1361.2|1363.1|1362.6|1360.4|1359.9|12182
1624478400000|2021-06-23 20:00:00|1361.5|1360.5|1362.4|1361.4|1363.2|1362.2|1361.1|1360.1|1318
1624482000000|2021-06-23 21:00:00|1363.2|1362.2|1363.2|1362.2|1363.2|1362.2|1363.2|1362.2|2
1624485600000|2021-06-23 22:00:00|1363.7|1361.7|1364.2|1362.2|1364.3|1362.3|1363|1361|0
1624489200000|2021-06-23 23:00:00|1364.1|1362.1|1364.6|1362.6|1364.7|1362.7|1363.8|1361.8|0
1624492800000|2021-06-24 00:00:00|1363.5|1362.5|1364.6|1363.6|1366.3|1365.3|1363.1|1362.1|239
1624496400000|2021-06-24 01:00:00|1364.3|1363.3|1366.9|1365.9|1368.1|1367.1|1363|1362|364
1624500000000|2021-06-24 02:00:00|1366.6|1365.6|1366.7|1365.7|1368.3|1367.3|1366|1365|33
1624503600000|2021-06-24 03:00:00|1366.8|1365.8|1365.1|1364.1|1366.8|1365.8|1364|1363|94
1624507200000|2021-06-24 04:00:00|1365|1364|1364.9|1363.9|1365.1|1364.1|1364.2|1363.2|80
1624510800000|2021-06-24 05:00:00|1364.7|1363.7|1365.5|1364.5|1366|1365|1363.8|1362.8|120
1624514400000|2021-06-24 06:00:00|1364.8|1363.8|1366.8|1365.8|1366.8|1365.8|1364.8|1363.8|649
1624518000000|2021-06-24 07:00:00|1366.6|1365.6|1366.7|1365.7|1367.7|1366.7|1365.7|1364.7|1040
1624521600000|2021-06-24 08:00:00|1366.6|1365.6|1368.3|1367.3|1368.7|1367.7|1366.4|1365.4|1709
1624525200000|2021-06-24 09:00:00|1368.2|1367.2|1369.1|1368.1|1369.4|1368.4|1368|1367|421
1624528800000|2021-06-24 10:00:00|1369.2|1368.2|1369.2|1368.2|1370.3|1369.3|1369|1368|1077
1624532400000|2021-06-24 11:00:00|1369.4|1368.4|1368.5|1367.5|1369.7|1368.7|1368.3|1367.3|790
1624536000000|2021-06-24 12:00:00|1368.4|1367.4|1369.4|1368.4|1369.8|1368.8|1368.4|1367.4|1063
1624539600000|2021-06-24 13:00:00|1369.5|1368.5|1370|1369.5|1370.7|1370.2|1367.6|1367.1|7777
1624543200000|2021-06-24 14:00:00|1369.9|1369.4|1370.3|1369.8|1371|1370.5|1369.2|1368.7|8878
1624546800000|2021-06-24 15:00:00|1370.2|1369.7|1372.3|1371.8|1372.6|1372.1|1370.1|1369.6|4698
1624550400000|2021-06-24 16:00:00|1372.4|1371.9|1372.6|1372.1|1373.8|1373.3|1372|1371.5|2711
1624554000000|2021-06-24 17:00:00|1372.5|1372|1373|1372.5|1374.4|1373.9|1372.1|1371.6|3114
1624557600000|2021-06-24 18:00:00|1373.1|1372.6|1373.6|1373.1|1374.5|1374|1373|1372.5|3943
1624561200000|2021-06-24 19:00:00|1373.5|1373|1373.7|1373.2|1374.4|1373.9|1372.4|1371.9|18608
1624564800000|2021-06-24 20:00:00|1373.8|1372.8|1375.3|1374.3|1375.3|1374.3|1373.3|1372.3|1109
1624568400000|2021-06-24 21:00:00|1375.6|1374.6|1375.5|1374.5|1375.6|1374.6|1375.5|1374.5|6
1624572000000|2021-06-24 22:00:00|1376|1374|1375.9|1373.9|1376.1|1374.1|1375.3|1373.3|0
1624575600000|2021-06-24 23:00:00|1375.8|1373.8|1375.2|1373.2|1375.8|1373.8|1375.1|1373.1|0
1624579200000|2021-06-25 00:00:00|1374|1373|1374.9|1373.9|1374.9|1373.9|1372.6|1371.6|199
1624582800000|2021-06-25 01:00:00|1374.8|1373.8|1377.4|1376.4|1379.1|1378.1|1374.8|1373.8|708
1624586400000|2021-06-25 02:00:00|1377.3|1376.3|1380.2|1379.2|1380.5|1379.5|1377.3|1376.3|192
1624590000000|2021-06-25 03:00:00|1380.3|1379.3|1382.2|1381.2|1383|1382|1379.8|1378.8|129
1624593600000|2021-06-25 04:00:00|1382.6|1381.6|1381|1380|1382.6|1381.6|1380.5|1379.5|134
1624597200000|2021-06-25 05:00:00|1381.1|1380.1|1383.4|1382.4|1383.6|1382.6|1380.1|1379.1|253
1624600800000|2021-06-25 06:00:00|1383.5|1382.5|1383.5|1382.5|1384.5|1383.5|1382.7|1381.7|617
1624604400000|2021-06-25 07:00:00|1383.6|1382.6|1383.9|1382.9|1384.4|1383.4|1382|1381|1666
1624608000000|2021-06-25 08:00:00|1383.8|1382.8|1384.3|1383.3|1384.4|1383.4|1382.6|1381.6|914
1624611600000|2021-06-25 09:00:00|1384.2|1383.2|1384.4|1383.4|1384.9|1383.9|1383.4|1382.4|807
1624615200000|2021-06-25 10:00:00|1384.3|1383.3|1384.3|1383.3|1384.7|1383.7|1383.7|1382.7|730
1624618800000|2021-06-25 11:00:00|1384.4|1383.4|1383.5|1382.5|1384.4|1383.4|1383.2|1382.2|1010
1624622400000|2021-06-25 12:00:00|1383.4|1382.4|1384.1|1383.1|1386.4|1385.4|1382.4|1381.4|3701
1624626000000|2021-06-25 13:00:00|1384.2|1383.2|1383.2|1382.7|1386.8|1386.3|1382.3|1381.8|10473
1624629600000|2021-06-25 14:00:00|1382.9|1382.4|1381.1|1380.6|1384|1383.5|1380.8|1380.3|9088
1624633200000|2021-06-25 15:00:00|1381|1380.5|1382.6|1382.1|1382.6|1382.1|1380.2|1379.7|7002
1624636800000|2021-06-25 16:00:00|1382.5|1382|1381.2|1380.7|1382.5|1382|1380.3|1379.8|3102
1624640400000|2021-06-25 17:00:00|1381.3|1380.8|1380.2|1379.7|1381.3|1380.8|1379.1|1378.6|1565
1624644000000|2021-06-25 18:00:00|1380.3|1379.8|1381.2|1380.7|1381.3|1380.8|1380.1|1379.6|3116
1624647600000|2021-06-25 19:00:00|1381.3|1380.8|1385.1|1384.6|1385.3|1384.8|1381|1380.5|15346
1624651200000|2021-06-25 20:00:00|1384.5|1383.5|1386|1384|1386|1384.5|1383.5|1382.5|1060
1624831200000|2021-06-27 22:00:00|1386.4|1384.4|1389.6|1388.6|1389.9|1388.9|1386.3|1384.3|13
1624834800000|2021-06-27 23:00:00|1390.1|1389.1|1384|1383|1390.3|1389.3|1383.5|1382.5|140
1624838400000|2021-06-28 00:00:00|1384.3|1383.3|1382.5|1381.5|1384.3|1383.3|1381.6|1380.6|144
1624842000000|2021-06-28 01:00:00|1382.8|1381.8|1380.2|1379.2|1382.8|1381.8|1380.1|1379.1|114
1624845600000|2021-06-28 02:00:00|1380.5|1379.5|1381.3|1380.3|1381.7|1380.7|1379.1|1378.1|173
1624849200000|2021-06-28 03:00:00|1380.7|1379.7|1381.4|1380.4|1381.8|1380.8|1380.1|1379.1|281
1624852800000|2021-06-28 04:00:00|1381.5|1380.5|1380.2|1379.2|1382|1381|1380|1379|142
1624856400000|2021-06-28 05:00:00|1380.1|1379.1|1380.4|1379.4|1383.4|1382.4|1379|1378|358
1624860000000|2021-06-28 06:00:00|1380.6|1379.6|1380.8|1379.8|1381.6|1380.6|1379.1|1378.1|270
1624863600000|2021-06-28 07:00:00|1381|1380|1381.1|1380.1|1382.6|1381.6|1380.6|1379.6|1488
1624867200000|2021-06-28 08:00:00|1381.4|1380.4|1382.6|1381.6|1382.7|1381.7|1380.5|1379.5|1739
1624870800000|2021-06-28 09:00:00|1382.5|1381.5|1382.1|1381.1|1383|1382|1381.2|1380.2|586
1624874400000|2021-06-28 10:00:00|1382.2|1381.2|1382.4|1381.4|1382.7|1381.7|1381.4|1380.4|877
1624878000000|2021-06-28 11:00:00|1382.6|1381.6|1381.7|1380.7|1382.9|1381.9|1381.2|1380.2|820
1624881600000|2021-06-28 12:00:00|1381.8|1380.8|1383.1|1382.1|1383.1|1382.1|1379.6|1378.6|982
1624885200000|2021-06-28 13:00:00|1383|1382|1385.7|1385.2|1387.2|1386.7|1382.8|1381.8|8975
1624888800000|2021-06-28 14:00:00|1385.8|1385.3|1383.7|1383.2|1386.1|1385.6|1382.4|1381.9|5206
1624892400000|2021-06-28 15:00:00|1383.5|1383|1383.5|1383|1383.6|1383.1|1381.4|1380.9|3605
1624896000000|2021-06-28 16:00:00|1383.4|1382.9|1383.6|1383.1|1383.9|1383.4|1382.8|1382.3|2081
1624899600000|2021-06-28 17:00:00|1383.5|1383|1383.4|1382.9|1383.7|1383.2|1381.6|1381.1|2304
1624903200000|2021-06-28 18:00:00|1383.3|1382.8|1384.7|1384.2|1385.4|1384.9|1382.4|1381.9|2091
1624906800000|2021-06-28 19:00:00|1384.6|1384.1|1385.9|1385.4|1386|1385.5|1383.5|1383|10597
1624910400000|2021-06-28 20:00:00|1385.6|1384.6|1386.9|1385.9|1386.9|1385.9|1384|1383|1010
1624914000000|2021-06-28 21:00:00|1387.3|1386.3|1382.4|1381.4|1387.3|1386.3|1380.9|1379.9|11
1624917600000|2021-06-28 22:00:00|1383.3|1381.3|1382.2|1380.2|1383.3|1381.3|1382|1380|0
1624921200000|2021-06-28 23:00:00|1382.3|1380.3|1382.1|1380.1|1382.5|1380.5|1381.9|1379.9|0
1624924800000|2021-06-29 00:00:00|1386.8|1385.8|1382.5|1381.5|1386.8|1385.8|1381.3|1380.3|351
1624928400000|2021-06-29 01:00:00|1382.3|1381.3|1378.3|1377.3|1383.4|1382.4|1377.7|1376.7|1025
1624932000000|2021-06-29 02:00:00|1379.4|1378.4|1377.4|1376.4|1379.6|1378.6|1377|1376|177
1624935600000|2021-06-29 03:00:00|1376.9|1375.9|1373.9|1372.9|1377|1376|1373.3|1372.3|274
1624939200000|2021-06-29 04:00:00|1373.8|1372.8|1374.6|1373.6|1374.6|1373.6|1372.8|1371.8|145
1624942800000|2021-06-29 05:00:00|1374.4|1373.4|1375.4|1374.4|1376|1375|1373.4|1372.4|177
1624946400000|2021-06-29 06:00:00|1375.3|1374.3|1373.8|1372.8|1375.6|1374.6|1373.3|1372.3|483
1624950000000|2021-06-29 07:00:00|1373.7|1372.7|1375.8|1374.8|1376.9|1375.9|1373.5|1372.5|2230
1624953600000|2021-06-29 08:00:00|1375.9|1374.9|1373.1|1372.1|1376.5|1375.5|1371.5|1370.5|2096
1624957200000|2021-06-29 09:00:00|1373|1372|1374.8|1373.8|1374.8|1373.8|1372.4|1371.4|619
1624960800000|2021-06-29 10:00:00|1374.7|1373.7|1374.3|1373.3|1375.3|1374.3|1373.7|1372.7|571
1624964400000|2021-06-29 11:00:00|1375.1|1374.1|1374.3|1373.3|1375.2|1374.2|1373.4|1372.4|492
1624968000000|2021-06-29 12:00:00|1373.9|1372.9|1374.6|1373.6|1375.5|1374.5|1373.5|1372.5|1966
1624971600000|2021-06-29 13:00:00|1374.8|1373.8|1374.7|1374.2|1375.7|1375|1372.1|1371.6|12294
1624975200000|2021-06-29 14:00:00|1374.8|1374.3|1374.4|1373.9|1375.1|1374.6|1371.9|1371.4|8494
1624978800000|2021-06-29 15:00:00|1374.5|1374|1377.4|1376.9|1377.6|1377.1|1373.6|1373.1|9841
1624982400000|2021-06-29 16:00:00|1377.5|1377|1378.8|1378.3|1379.3|1378.8|1376.9|1376.4|5919
1624986000000|2021-06-29 17:00:00|1378.7|1378.2|1379.4|1378.9|1379.5|1379|1378.3|1377.8|4623
1624989600000|2021-06-29 18:00:00|1379.3|1378.8|1379.3|1378.8|1380.5|1380|1378.5|1378|5810
1624993200000|2021-06-29 19:00:00|1379.2|1378.7|1384.6|1384.1|1384.7|1384.2|1379|1378.5|20588
1624996800000|2021-06-29 20:00:00|1384.5|1383.5|1385.4|1384.4|1385.7|1384.7|1384.2|1383.2|2169
1625000400000|2021-06-29 21:00:00|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1383.4|1382.4|1
1625004000000|2021-06-29 22:00:00|1385.9|1383.9|1386.1|1384.1|1386.3|1384.3|1385.6|1383.6|0
1625007600000|2021-06-29 23:00:00|1386.2|1384.2|1387.2|1385.2|1387.4|1385.4|1386.1|1384.1|0
1625011200000|2021-06-30 00:00:00|1384.8|1383.8|1382.8|1381.8|1385.4|1384.4|1382.7|1381.7|442
1625014800000|2021-06-30 01:00:00|1383|1382|1379.2|1378.2|1384.1|1383.1|1378.7|1377.7|468
1625018400000|2021-06-30 02:00:00|1379|1378|1381|1380|1382.6|1381.6|1379|1378|187
1625022000000|2021-06-30 03:00:00|1380.7|1379.7|1380.6|1379.6|1381|1380|1378.9|1377.9|52
1625025600000|2021-06-30 04:00:00|1380.5|1379.5|1381.2|1380.2|1381.2|1380.2|1380.3|1379.3|117
1625029200000|2021-06-30 05:00:00|1381.4|1380.4|1377.9|1376.9|1382.1|1381.1|1377.6|1376.6|176
1625032800000|2021-06-30 06:00:00|1378|1377|1379.3|1378.3|1379.8|1378.8|1377|1376|1051
1625036400000|2021-06-30 07:00:00|1379.2|1378.2|1378|1377|1379.7|1378.7|1377.7|1376.7|1042
1625040000000|2021-06-30 08:00:00|1377.9|1376.9|1372.9|1371.9|1378.1|1377.1|1372.9|1371.9|1814
1625043600000|2021-06-30 09:00:00|1373.1|1372.1|1374|1373|1374.3|1373.3|1372|1371|1936
1625047200000|2021-06-30 10:00:00|1374.1|1373.1|1374.3|1373.3|1375.4|1374.4|1373.7|1372.7|2119
1625050800000|2021-06-30 11:00:00|1374.4|1373.4|1376.4|1375.4|1376.7|1375.7|1373.7|1372.7|1889
1625054400000|2021-06-30 12:00:00|1376.5|1375.5|1374.7|1373.7|1377.5|1376.5|1374|1373|2163
1625058000000|2021-06-30 13:00:00|1374.6|1373.6|1375.6|1375.1|1378.4|1377.9|1373|1372.3|13561
1625061600000|2021-06-30 14:00:00|1375.7|1375.2|1373.5|1373|1377.4|1376.9|1373.5|1373|12126
1625065200000|2021-06-30 15:00:00|1373.4|1372.9|1373.6|1373.1|1374|1373.5|1372.3|1371.8|10392
1625068800000|2021-06-30 16:00:00|1373.5|1373|1372.7|1372.2|1376.2|1375.7|1372.4|1371.9|6322
1625072400000|2021-06-30 17:00:00|1372.6|1372.1|1373.3|1372.8|1374.5|1374|1372.6|1372.1|2549
1625076000000|2021-06-30 18:00:00|1373.4|1372.9|1372.4|1371.9|1373.9|1373.4|1372.2|1371.7|7640
1625079600000|2021-06-30 19:00:00|1372.5|1372|1374.4|1373.9|1376.3|1375.8|1371.6|1371.1|52766
1625083200000|2021-06-30 20:00:00|1374|1373.4|1376|1375|1376.4|1375.4|1373.8|1372.8|3603
1625086800000|2021-06-30 21:00:00|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1374.4|1373.4|1
1625090400000|2021-06-30 22:00:00|1376.6|1374.6|1377.3|1375.3|1377.5|1375.5|1376.6|1374.6|0
1625094000000|2021-06-30 23:00:00|1377.2|1375.2|1377.2|1375.2|1377.3|1375.3|1376.8|1374.8|0
1625097600000|2021-07-01 00:00:00|1377.3|1375.3|1374.3|1373.3|1377.3|1375.9|1373.7|1372.7|158
1625101200000|2021-07-01 01:00:00|1374.7|1373.7|1373.7|1372.7|1376.6|1375.6|1373.3|1372.3|483
1625104800000|2021-07-01 02:00:00|1373.6|1372.6|1373.4|1372.4|1374.4|1373.4|1372.1|1371.1|225
1625108400000|2021-07-01 03:00:00|1373.2|1372.2|1372.1|1371.1|1373.2|1372.2|1371.1|1370.1|110
1625112000000|2021-07-01 04:00:00|1372.3|1371.3|1372.3|1371.3|1372.6|1371.6|1371.8|1370.8|45
1625115600000|2021-07-01 05:00:00|1372.5|1371.5|1373.4|1372.4|1373.6|1372.6|1372.1|1371.1|87
1625119200000|2021-07-01 06:00:00|1373.5|1372.5|1371.4|1370.4|1373.8|1372.8|1370.4|1369.4|837
1625122800000|2021-07-01 07:00:00|1371.3|1370.3|1374.9|1373.9|1375.6|1374.6|1370.6|1369.6|2394
1625126400000|2021-07-01 08:00:00|1375.1|1374.1|1372.8|1371.8|1375.6|1374.6|1372.8|1371.8|1020
1625130000000|2021-07-01 09:00:00|1372.7|1371.7|1372.2|1371.2|1373|1372|1370.9|1369.9|1460
1625133600000|2021-07-01 10:00:00|1372.1|1371.1|1370.1|1369.1|1372.1|1371.1|1368.9|1367.9|1677
1625137200000|2021-07-01 11:00:00|1370|1369|1373.5|1372.5|1373.9|1372.9|1369.7|1368.7|1401
1625140800000|2021-07-01 12:00:00|1373.6|1372.6|1372.9|1371.9|1374.1|1373.1|1371.8|1370.8|1461
1625144400000|2021-07-01 13:00:00|1372.8|1371.8|1370.7|1370.2|1376.6|1376.1|1369.8|1369.3|13336
1625148000000|2021-07-01 14:00:00|1370.6|1370.1|1366.7|1366.2|1371.4|1370.9|1365.3|1364.8|20423
1625151600000|2021-07-01 15:00:00|1366.8|1366.3|1363.5|1363|1367.2|1366.7|1359.5|1359|15331
1625155200000|2021-07-01 16:00:00|1363.6|1363.1|1362.1|1361.6|1363.8|1363.3|1361.5|1361|4851
1625158800000|2021-07-01 17:00:00|1362|1361.5|1360.8|1360.3|1363.2|1362.7|1360.7|1360.2|3291
1625162400000|2021-07-01 18:00:00|1360.7|1360.2|1364.5|1364|1365.9|1365.4|1360.2|1359.7|7558
1625166000000|2021-07-01 19:00:00|1364.4|1363.9|1366.2|1365.7|1367.1|1366.6|1363.9|1363.4|24384
1625169600000|2021-07-01 20:00:00|1365.9|1365.2|1364.7|1363.7|1366.1|1365.2|1364.7|1363.7|1545
1625176800000|2021-07-01 22:00:00|1365.2|1363.2|1365.6|1363.6|1365.6|1363.6|1364.6|1362.6|0
1625180400000|2021-07-01 23:00:00|1365.7|1363.7|1365.2|1363.2|1365.9|1363.9|1365.2|1363.2|0
1625184000000|2021-07-02 00:00:00|1367.1|1366.1|1367.1|1366.1|1367.1|1366.1|1365.3|1364.3|85
1625187600000|2021-07-02 01:00:00|1367.6|1366.6|1359.5|1358.5|1372.5|1371.5|1359.2|1358.2|248
1625191200000|2021-07-02 02:00:00|1359.3|1358.3|1358.5|1357.5|1360|1359|1357.7|1356.7|215
1625194800000|2021-07-02 03:00:00|1357.5|1356.5|1356.6|1355.6|1358.4|1357.4|1356.6|1355.6|95
1625198400000|2021-07-02 04:00:00|1356.8|1355.8|1356.9|1355.9|1357.4|1356.4|1356.1|1355.1|46
1625202000000|2021-07-02 05:00:00|1357.1|1356.1|1354.6|1353.6|1357.7|1356.7|1353.9|1352.9|656
1625205600000|2021-07-02 06:00:00|1354.7|1353.7|1353.7|1352.7|1355.9|1354.9|1352.7|1351.7|1008
1625209200000|2021-07-02 07:00:00|1353.6|1352.6|1354.5|1353.5|1354.9|1353.9|1350.7|1349.7|3371
1625212800000|2021-07-02 08:00:00|1354.4|1353.4|1354.1|1353.1|1355.4|1354.4|1353|1352|2257
1625216400000|2021-07-02 09:00:00|1354|1353|1354.8|1353.8|1355.1|1354.1|1353.9|1352.9|890
1625220000000|2021-07-02 10:00:00|1354.7|1353.7|1356.1|1355.1|1356.4|1355.4|1354.7|1353.7|830
1625223600000|2021-07-02 11:00:00|1356.3|1355.3|1356.3|1355.3|1357.6|1356.6|1355.7|1354.7|712
1625227200000|2021-07-02 12:00:00|1356.2|1355.2|1361.7|1360.7|1362.5|1361.5|1353.1|1352.1|5802
1625230800000|2021-07-02 13:00:00|1361.6|1360.6|1359.2|1358.7|1363.2|1362.2|1358.4|1357.9|15640
1625234400000|2021-07-02 14:00:00|1359.1|1358.6|1357.2|1356.7|1359.9|1359.4|1356.1|1355.6|10700
1625238000000|2021-07-02 15:00:00|1357.3|1356.8|1358.9|1358.4|1360|1359.5|1357.2|1356.7|6830
1625241600000|2021-07-02 16:00:00|1359|1358.5|1359|1358.5|1359.5|1359|1357.7|1357.2|5393
1625245200000|2021-07-02 17:00:00|1359.1|1358.6|1361.8|1361.3|1362|1361.5|1359|1358.5|2588
1625248800000|2021-07-02 18:00:00|1361.9|1361.4|1361.8|1361.3|1363|1362.5|1361.5|1361|1947
1625252400000|2021-07-02 19:00:00|1361.9|1361.4|1365.2|1364.7|1365.2|1364.7|1361.5|1361|17258
1625256000000|2021-07-02 20:00:00|1365.1|1364.1|1364.1|1362.1|1365.1|1364.1|1362.7|1361.7|2088
1625436000000|2021-07-04 22:00:00|1364.8|1362.8|1364.8|1362.8|1365.3|1363.3|1364.6|1362.6|0
1625439600000|2021-07-04 23:00:00|1364.7|1362.7|1361.5|1360.5|1365|1363|1358.8|1357.8|11
1625443200000|2021-07-05 00:00:00|1360.8|1359.8|1362|1361|1362.9|1361.9|1360.8|1359.8|111
1625446800000|2021-07-05 01:00:00|1362.6|1361.6|1359.6|1358.6|1363.2|1362.2|1357.1|1356.1|236
1625450400000|2021-07-05 02:00:00|1358.6|1357.6|1358.4|1357.4|1360.9|1359.9|1357.8|1356.8|190
1625454000000|2021-07-05 03:00:00|1358|1357|1355.8|1354.8|1359|1358|1355.3|1354.3|168
1625457600000|2021-07-05 04:00:00|1356.4|1355.4|1355.8|1354.8|1356.6|1355.6|1355.7|1354.7|81
1625461200000|2021-07-05 05:00:00|1355.9|1354.9|1353.1|1352.1|1356.6|1355.6|1352.3|1351.3|302
1625464800000|2021-07-05 06:00:00|1353.4|1352.4|1356|1355|1356.6|1355.6|1352.8|1351.8|650
1625468400000|2021-07-05 07:00:00|1356.1|1355.1|1354|1353|1356.6|1355.6|1352.2|1351.2|1951
1625472000000|2021-07-05 08:00:00|1353.9|1352.9|1355.9|1354.9|1357|1356|1353.8|1352.8|1170
1625475600000|2021-07-05 09:00:00|1356|1355|1357.3|1356.3|1357.5|1356.5|1355.4|1354.4|694
1625479200000|2021-07-05 10:00:00|1357.4|1356.4|1358.1|1357.1|1358.5|1357.5|1356.4|1355.4|980
1625482800000|2021-07-05 11:00:00|1358.2|1357.2|1357|1356|1358.8|1357.8|1356.7|1355.7|432
1625486400000|2021-07-05 12:00:00|1357.1|1356.1|1356.1|1355.1|1357.2|1356.2|1356.1|1355.1|852
1625490000000|2021-07-05 13:00:00|1356|1355|1354.6|1354.1|1356.1|1355.1|1354|1353.5|930
1625493600000|2021-07-05 14:00:00|1354.8|1354.3|1354.8|1354.3|1355|1354.5|1352.9|1352.4|1712
1625497200000|2021-07-05 15:00:00|1354.9|1354.4|1352.5|1352|1355|1354.5|1352.4|1351.9|2594
1625500800000|2021-07-05 16:00:00|1352.7|1352.2|1352.4|1351.9|1356.1|1355.6|1352.1|1351.6|935
1625515200000|2021-07-05 20:00:00||1351.4||1351.4||1351.4||1351.4|0
1625522400000|2021-07-05 22:00:00|1352.9|1350.9|1353.9|1351.9|1354|1352|1352.7|1350.7|0
1625526000000|2021-07-05 23:00:00|1354|1352|1354.3|1352.3|1354.6|1352.6|1353.9|1351.9|0
1625529600000|2021-07-06 00:00:00|1355.4|1354.4|1354.7|1353.7|1355.4|1354.4|1353.5|1352.5|112
1625533200000|2021-07-06 01:00:00|1354.5|1353.5|1351.4|1350.4|1355.1|1354.1|1349.3|1348.3|427
1625536800000|2021-07-06 02:00:00|1352.1|1351.1|1351.5|1350.5|1356.9|1355.9|1351.4|1350.4|218
1625540400000|2021-07-06 03:00:00|1350.8|1349.8|1351.8|1350.8|1352.3|1351.3|1349.6|1348.6|102
1625544000000|2021-07-06 04:00:00|1351.4|1350.4|1351.8|1350.8|1352.3|1351.3|1351.2|1350.2|142
1625547600000|2021-07-06 05:00:00|1352.2|1351.2|1349.9|1348.9|1354.4|1353.4|1349.4|1348.4|423
1625551200000|2021-07-06 06:00:00|1350|1349|1356.5|1355.5|1357.2|1356.2|1349.9|1348.9|755
1625554800000|2021-07-06 07:00:00|1356.6|1355.6|1353.9|1352.9|1356.6|1355.6|1353.6|1352.6|2669
1625558400000|2021-07-06 08:00:00|1354|1353|1353.5|1352.5|1354.6|1353.6|1352.9|1351.9|2116
1625562000000|2021-07-06 09:00:00|1353.4|1352.4|1352.9|1351.9|1353.6|1352.6|1351.4|1350.4|1174
1625565600000|2021-07-06 10:00:00|1352.8|1351.8|1349.7|1348.7|1353.4|1352.4|1349.4|1348.4|1763
1625569200000|2021-07-06 11:00:00|1349.8|1348.8|1349.8|1348.8|1350.9|1349.9|1349.3|1348.3|1180
1625572800000|2021-07-06 12:00:00|1349.9|1348.9|1349.4|1348.4|1350.8|1349.8|1348.8|1347.8|2883
1625576400000|2021-07-06 13:00:00|1349.5|1348.5|1346.1|1345.6|1349.6|1349.1|1346|1345.5|12285
1625580000000|2021-07-06 14:00:00|1346.3|1345.8|1341.3|1340.8|1346.7|1346.2|1341.1|1340.6|12819
1625583600000|2021-07-06 15:00:00|1341.2|1340.7|1340.4|1339.9|1343.3|1342.8|1339.6|1339.1|8196
1625587200000|2021-07-06 16:00:00|1340.3|1339.8|1337.5|1337|1340.5|1340|1335|1334.5|7967
1625590800000|2021-07-06 17:00:00|1337.6|1337.1|1339.4|1338.9|1339.9|1339.4|1336.7|1336.2|5669
1625594400000|2021-07-06 18:00:00|1339.3|1338.8|1339.6|1339.1|1340.4|1339.9|1338.5|1338|4657
1625598000000|2021-07-06 19:00:00|1339.7|1339.2|1339.2|1338.7|1340.7|1340.2|1338.9|1338.4|12179
1625601600000|2021-07-06 20:00:00|1339.1|1338.6|1336.9|1335.9|1339.3|1338.6|1336.5|1335.5|1637
1625605200000|2021-07-06 21:00:00|1336.4|1335.4|1336.3|1335.3|1336.4|1335.4|1336.3|1335.3|2
1625608800000|2021-07-06 22:00:00|1336.8|1334.8|1336.2|1334.2|1337.6|1335.6|1336|1334|0
1625612400000|2021-07-06 23:00:00|1336.1|1334.1|1335.5|1333.5|1336.4|1334.4|1335|1333|0
1625616000000|2021-07-07 00:00:00|1336.8|1335.8|1336.5|1335.5|1337.8|1336.8|1314.3|1313.3|835
1625619600000|2021-07-07 01:00:00|1336.8|1335.8|1336.9|1335.9|1338.2|1337.2|1334.8|1333.8|235
1625623200000|2021-07-07 02:00:00|1336.8|1335.8|1338.7|1337.7|1338.9|1337.9|1336.2|1335.2|336
1625626800000|2021-07-07 03:00:00|1338.9|1337.9|1338.8|1337.8|1340.4|1339.4|1337.6|1336.6|375
1625630400000|2021-07-07 04:00:00|1338.9|1337.9|1337.6|1336.6|1339.4|1338.4|1336.7|1335.7|235
1625634000000|2021-07-07 05:00:00|1337.5|1336.5|1338.4|1337.4|1339.8|1338.8|1333.8|1332.8|523
1625637600000|2021-07-07 06:00:00|1338.8|1337.8|1340.4|1339.4|1340.5|1339.5|1337.2|1336.2|1211
1625641200000|2021-07-07 07:00:00|1340.5|1339.5|1343|1342|1343.6|1342.6|1340|1339|2788
1625644800000|2021-07-07 08:00:00|1342.9|1341.9|1343.2|1342.2|1345.8|1344.8|1342.2|1341.2|1762
1625648400000|2021-07-07 09:00:00|1342.9|1341.9|1345|1344|1345.4|1344.4|1342.5|1341.5|956
1625652000000|2021-07-07 10:00:00|1344.8|1343.8|1345.4|1344.4|1345.5|1344.5|1343.6|1342.6|624
1625655600000|2021-07-07 11:00:00|1345.5|1344.5|1347.7|1346.7|1348.1|1347.1|1344.5|1343.5|2047
1625659200000|2021-07-07 12:00:00|1347.9|1346.9|1347.3|1346.3|1349.5|1348.5|1347.1|1346.1|1852
1625662800000|2021-07-07 13:00:00|1347.1|1346.1|1343.3|1342.8|1347.4|1346.4|1341.6|1341.1|12618
1625666400000|2021-07-07 14:00:00|1343.2|1342.7|1335.6|1335.1|1343.3|1342.8|1332.5|1332|12010
1625670000000|2021-07-07 15:00:00|1335.4|1334.9|1336.8|1336.3|1339|1338.5|1335.1|1334.6|9197
1625673600000|2021-07-07 16:00:00|1336.9|1336.4|1336.4|1335.9|1337.3|1336.8|1335.8|1335.3|4738
1625677200000|2021-07-07 17:00:00|1336.5|1336|1335.6|1335.1|1336.6|1336.1|1335.3|1334.8|3716
1625680800000|2021-07-07 18:00:00|1335.5|1335|1337.7|1337.2|1339.6|1339.1|1334.1|1333.6|5700
1625684400000|2021-07-07 19:00:00|1337.6|1337.1|1337.9|1337.4|1338.4|1337.9|1336.6|1336.1|9329
1625688000000|2021-07-07 20:00:00|1338|1337|1337.2|1336.2|1338|1337|1337.2|1336.2|923
1625691600000|2021-07-07 21:00:00|1338|1337|1338|1337|1338|1337|1338|1337|2
1625695200000|2021-07-07 22:00:00|1338.4|1336.4|1338.3|1336.3|1338.5|1336.5|1338|1336|0
1625698800000|2021-07-07 23:00:00|1338.2|1336.2|1338.1|1336.1|1338.4|1336.4|1337.8|1335.8|0
1625702400000|2021-07-08 00:00:00|1338.2|1336.2|1338.2|1337.2|1345.9|1344.9|1336.3|1335.3|346
1625706000000|2021-07-08 01:00:00|1338.9|1337.9|1326.8|1325.8|1338.9|1337.9|1326.8|1325.8|353
1625709600000|2021-07-08 02:00:00|1326.7|1325.7|1324.7|1323.7|1330|1329|1324|1323|1060
1625713200000|2021-07-08 03:00:00|1324.5|1323.5|1324.4|1323.4|1325.1|1324.1|1323.2|1322.2|410
1625716800000|2021-07-08 04:00:00|1324.5|1323.5|1324.9|1323.9|1325.2|1324.2|1324|1323|196
1625720400000|2021-07-08 05:00:00|1324.8|1323.8|1321.3|1320.3|1324.8|1323.8|1320.5|1319.5|299
1625724000000|2021-07-08 06:00:00|1321.2|1320.2|1316|1315|1323.1|1322.1|1316|1315|720
1625727600000|2021-07-08 07:00:00|1316.2|1315.2|1313.1|1312.1|1317.3|1316.3|1310.9|1309.9|4214
1625731200000|2021-07-08 08:00:00|1312.9|1311.9|1309.6|1308.6|1313.3|1312.3|1307.4|1306.4|7009
1625734800000|2021-07-08 09:00:00|1309.7|1308.7|1309.4|1308.4|1311|1310|1307.2|1306.2|2511
1625738400000|2021-07-08 10:00:00|1309.6|1308.6|1307.8|1306.8|1309.6|1308.6|1304.3|1303.3|2081
1625742000000|2021-07-08 11:00:00|1308|1307|1306.3|1305.3|1308.6|1307.6|1305.9|1304.9|2024
1625745600000|2021-07-08 12:00:00|1306.2|1305.2|1307.3|1306.3|1309.6|1308.6|1303.7|1302.7|3559
1625749200000|2021-07-08 13:00:00|1307.5|1306.5|1308.9|1308.4|1310.4|1309.9|1304.5|1304|21000
1625752800000|2021-07-08 14:00:00|1309.1|1308.6|1305.4|1304.9|1310.3|1309.8|1304.5|1304|23134
1625756400000|2021-07-08 15:00:00|1305.3|1304.8|1312.5|1312|1312.6|1312.1|1304.4|1303.9|15776
1625760000000|2021-07-08 16:00:00|1312.4|1311.9|1312.3|1311.8|1314.1|1313.6|1311.8|1311.3|5779
1625763600000|2021-07-08 17:00:00|1312.2|1311.7|1312.4|1311.9|1313.4|1312.9|1311.4|1310.9|6440
1625767200000|2021-07-08 18:00:00|1312.5|1312|1311.3|1310.8|1312.6|1312.1|1309.8|1309.3|6909
1625770800000|2021-07-08 19:00:00|1311.4|1310.9|1308.6|1308.1|1311.8|1311.3|1307.8|1307.3|29061
1625774400000|2021-07-08 20:00:00|1308.7|1307.7|1308.7|1307.7|1310|1309|1307.3|1306.3|2204
1625778000000|2021-07-08 21:00:00|1309.6|1308.6|1307.7|1306.7|1309.9|1308.9|1307.7|1306.7|86
1625781600000|2021-07-08 22:00:00|1308.2|1306.2|1307.7|1305.7|1308.9|1306.9|1307.4|1305.4|0
1625785200000|2021-07-08 23:00:00|1307.6|1305.6|1307.7|1305.7|1308.9|1306.9|1307.4|1305.4|0
1625788800000|2021-07-09 00:00:00|1307.8|1305.8|1306.7|1305.7|1312.1|1311.1|1306.4|1305.4|263
1625792400000|2021-07-09 01:00:00|1306.4|1305.4|1299.6|1298.6|1309.1|1308.1|1299.1|1298.1|271
1625796000000|2021-07-09 02:00:00|1299.5|1298.5|1308.8|1307.8|1309.4|1308.4|1296.5|1295.5|275
1625799600000|2021-07-09 03:00:00|1309.2|1308.2|1309.1|1308.1|1311.8|1310.8|1308|1307|222
1625803200000|2021-07-09 04:00:00|1309.7|1308.7|1311|1310|1311|1310|1308.6|1307.6|45
1625806800000|2021-07-09 05:00:00|1310.2|1309.2|1314.8|1313.8|1315.8|1314.8|1310.2|1309.2|498
1625810400000|2021-07-09 06:00:00|1315|1314|1313.4|1312.4|1316.8|1315.8|1313.4|1312.4|360
1625814000000|2021-07-09 07:00:00|1313.5|1312.5|1315.9|1314.9|1317.3|1316.3|1312.9|1311.9|1698
1625817600000|2021-07-09 08:00:00|1316|1315|1316|1315|1318.5|1317.5|1315.7|1314.7|2518
1625821200000|2021-07-09 09:00:00|1316.1|1315.1|1320.4|1319.4|1321.9|1320.9|1315.7|1314.7|2592
1625824800000|2021-07-09 10:00:00|1320|1319|1321.5|1320.5|1322.4|1321.4|1319.3|1318.3|1621
1625828400000|2021-07-09 11:00:00|1321.4|1320.4|1324|1323|1324|1323|1321.4|1320.4|1937
1625832000000|2021-07-09 12:00:00|1324.1|1323.1|1325|1324|1326.5|1325.5|1323.7|1322.7|4050
1625835600000|2021-07-09 13:00:00|1325.1|1324.1|1322.7|1322.2|1325.7|1324.7|1320.2|1319.7|17927
1625839200000|2021-07-09 14:00:00|1322.8|1322.3|1326.4|1325.9|1326.7|1326.2|1322.6|1322.1|9345
1625842800000|2021-07-09 15:00:00|1326.3|1325.8|1327.1|1326.6|1328.2|1327.7|1326.2|1325.7|5952
1625846400000|2021-07-09 16:00:00|1327.2|1326.7|1328.8|1328.3|1329.5|1329|1327.2|1326.7|3079
1625850000000|2021-07-09 17:00:00|1328.9|1328.4|1330.3|1329.8|1330.3|1329.8|1328.8|1328.3|2163
1625853600000|2021-07-09 18:00:00|1330.2|1329.7|1331.6|1331.1|1331.6|1331.1|1330.1|1329.6|2694
1625857200000|2021-07-09 19:00:00|1331.7|1331.2|1332|1331.5|1332.4|1331.9|1330.3|1329.8|17686
1625860800000|2021-07-09 20:00:00|1332.3|1331.3|1331.9|1329.9|1333|1332|1330.3|1329.3|1368
1626040800000|2021-07-11 22:00:00|1332.6|1330.6|1334.3|1333.3|1340.1|1339.1|1332.5|1330.5|29
1626044400000|2021-07-11 23:00:00|1333.9|1332.9|1332.2|1331.2|1334.8|1333.8|1331.9|1330.9|52
1626048000000|2021-07-12 00:00:00|1332.7|1331.7|1331.3|1330.3|1332.9|1331.9|1329.4|1328.4|258
1626051600000|2021-07-12 01:00:00|1331.2|1330.2|1325.5|1324.5|1331.9|1330.9|1325|1324|137
1626055200000|2021-07-12 02:00:00|1325.7|1324.7|1325.7|1324.7|1328.5|1327.5|1324.8|1323.8|133
1626058800000|2021-07-12 03:00:00|1324.3|1323.3|1324.8|1323.8|1325|1324|1322.9|1321.9|29
1626062400000|2021-07-12 04:00:00|1325.3|1324.3|1326.4|1325.4|1326.5|1325.5|1325.3|1324.3|26
1626066000000|2021-07-12 05:00:00|1326.6|1325.6|1325.2|1324.2|1326.7|1325.7|1322.9|1321.9|165
1626069600000|2021-07-12 06:00:00|1324.9|1323.9|1325.5|1324.5|1326.8|1325.8|1324.1|1323.1|527
1626073200000|2021-07-12 07:00:00|1325.3|1324.3|1321.9|1320.9|1326.3|1325.3|1320.7|1319.7|2570
1626076800000|2021-07-12 08:00:00|1321.8|1320.8|1326.3|1325.3|1326.8|1325.8|1321.7|1320.7|1909
1626080400000|2021-07-12 09:00:00|1326.2|1325.2|1323.4|1322.4|1326.4|1325.4|1323.1|1322.1|1377
1626084000000|2021-07-12 10:00:00|1323.2|1322.2|1322.3|1321.3|1324|1323|1321|1320|1444
1626087600000|2021-07-12 11:00:00|1322.4|1321.4|1324.4|1323.4|1325.5|1324.5|1322.4|1321.4|1132
1626091200000|2021-07-12 12:00:00|1324.3|1323.3|1327.8|1326.8|1327.8|1326.8|1324.2|1323.2|1708
1626094800000|2021-07-12 13:00:00|1327.9|1326.9|1327.9|1327.4|1328.8|1328.3|1324.7|1324.2|13476
1626098400000|2021-07-12 14:00:00|1327.8|1327.3|1329.4|1328.9|1330|1329.5|1325.1|1324.6|11410
1626102000000|2021-07-12 15:00:00|1329.5|1329|1330.7|1330.2|1330.8|1330.3|1329.1|1328.6|5332
1626105600000|2021-07-12 16:00:00|1330.8|1330.3|1331.7|1331.2|1332.5|1332|1330.5|1330|3690
1626109200000|2021-07-12 17:00:00|1331.8|1331.3|1332.1|1331.6|1332.4|1331.9|1331.4|1330.9|1537
1626112800000|2021-07-12 18:00:00|1332.2|1331.7|1332.3|1331.8|1332.9|1332.4|1331.9|1331.4|1671
1626116400000|2021-07-12 19:00:00|1332.4|1331.9|1333.8|1333.3|1333.8|1333.3|1332.1|1331.6|10319
1626120000000|2021-07-12 20:00:00|1333.9|1332.9|1334|1333|1335.1|1334.1|1333.2|1332.2|1505
1626127200000|2021-07-12 22:00:00|1334.5|1332.5|1333.8|1331.8|1334.8|1332.8|1333.7|1331.7|0
1626130800000|2021-07-12 23:00:00|1333.9|1331.9|1334.8|1332.8|1335|1333|1333.7|1331.7|0
1626134400000|2021-07-13 00:00:00|1334.7|1332.7|1334.6|1333.6|1335.6|1334.6|1333.2|1332.2|242
1626138000000|2021-07-13 01:00:00|1334.4|1333.4|1340.2|1339.2|1340.5|1339.5|1333.6|1332.6|185
1626141600000|2021-07-13 02:00:00|1340.7|1339.7|1343.1|1342.1|1345.4|1344.4|1339.9|1338.9|487
1626145200000|2021-07-13 03:00:00|1343.6|1342.6|1345.7|1344.7|1346.2|1345.2|1343.6|1342.6|168
1626148800000|2021-07-13 04:00:00|1345.6|1344.6|1344.2|1343.2|1345.6|1344.6|1343.8|1342.8|60
1626152400000|2021-07-13 05:00:00|1344.4|1343.4|1343|1342|1344.4|1343.4|1341.2|1340.2|79
1626156000000|2021-07-13 06:00:00|1343.2|1342.2|1341.7|1340.7|1344.1|1343.1|1340.5|1339.5|458
1626159600000|2021-07-13 07:00:00|1341.8|1340.8|1342.1|1341.1|1342.8|1341.8|1340.3|1339.3|1785
1626163200000|2021-07-13 08:00:00|1342|1341|1342.7|1341.7|1343.3|1342.3|1341.2|1340.2|1551
1626166800000|2021-07-13 09:00:00|1342.6|1341.6|1341.3|1340.3|1342.6|1341.6|1340.3|1339.3|1285
1626170400000|2021-07-13 10:00:00|1341.5|1340.5|1342.1|1341.1|1342.5|1341.5|1341.4|1340.4|662
1626174000000|2021-07-13 11:00:00|1342.2|1341.2|1341.1|1340.1|1342.2|1341.2|1340.9|1339.9|867
1626177600000|2021-07-13 12:00:00|1341|1340|1330.9|1329.9|1341.2|1340.2|1330.8|1329.8|5197
1626181200000|2021-07-13 13:00:00|1330.7|1329.7|1338.1|1337.6|1339.7|1339.2|1330.4|1329.4|15874
1626184800000|2021-07-13 14:00:00|1338|1337.5|1339.3|1338.8|1341.8|1341.3|1338|1337.5|8223
1626188400000|2021-07-13 15:00:00|1339.4|1338.9|1341.8|1341.3|1342|1341.5|1339.2|1338.7|4731
1626192000000|2021-07-13 16:00:00|1341.9|1341.4|1341.6|1341.1|1342.5|1342|1340.4|1339.9|2643
1626195600000|2021-07-13 17:00:00|1341.5|1341|1337.2|1336.7|1341.9|1341.4|1336|1335.5|5356
1626199200000|2021-07-13 18:00:00|1337.1|1336.6|1337|1336.5|1338.3|1337.8|1334.5|1334|3931
1626202800000|2021-07-13 19:00:00|1336.9|1336.4|1334.8|1334.3|1337.2|1336.7|1334|1333.5|9610
1626206400000|2021-07-13 20:00:00|1334.5|1333.5|1333.4|1332.4|1335.9|1334.9|1333.4|1332.4|1006
1626213600000|2021-07-13 22:00:00|1333.9|1331.9|1334.5|1332.5|1335|1333|1333.8|1331.8|0
1626217200000|2021-07-13 23:00:00|1334.6|1332.6|1332.3|1330.3|1334.7|1332.7|1332.1|1330.1|0
1626220800000|2021-07-14 00:00:00|1332.2|1330.2|1335.2|1334.2|1335.2|1334.2|1332.2|1330.2|32
1626224400000|2021-07-14 01:00:00|1334.7|1333.7|1335.6|1334.6|1338.2|1337.2|1334.7|1333.7|381
1626228000000|2021-07-14 02:00:00|1335.3|1334.3|1335|1334|1335.4|1334.4|1332.2|1331.2|84
1626231600000|2021-07-14 03:00:00|1335.9|1334.9|1335.9|1334.9|1336.7|1335.7|1335.5|1334.5|53
1626235200000|2021-07-14 04:00:00|1336.5|1335.5|1335.2|1334.2|1336.7|1335.7|1334.8|1333.8|19
1626238800000|2021-07-14 05:00:00|1334.6|1333.6|1337.7|1336.7|1338.7|1337.7|1334.1|1333.1|208
1626242400000|2021-07-14 06:00:00|1337.1|1336.1|1336.3|1335.3|1338.1|1337.1|1335|1334|284
1626246000000|2021-07-14 07:00:00|1336.6|1335.6|1337.6|1336.6|1340|1339|1335.7|1334.7|1035
1626249600000|2021-07-14 08:00:00|1337.7|1336.7|1337.2|1336.2|1339.1|1338.1|1336.6|1335.6|1574
1626253200000|2021-07-14 09:00:00|1337.3|1336.3|1339.1|1338.1|1339.7|1338.7|1337.1|1336.1|482
1626256800000|2021-07-14 10:00:00|1339|1338|1342.8|1341.8|1343|1342|1339|1338|1589
1626260400000|2021-07-14 11:00:00|1342.9|1341.9|1344.3|1343.3|1344.4|1343.4|1342.4|1341.4|1017
1626264000000|2021-07-14 12:00:00|1344.6|1343.6|1347.9|1346.9|1348.6|1347.6|1344.3|1343.3|2195
1626267600000|2021-07-14 13:00:00|1348|1347|1341.5|1341|1348.1|1347.1|1340.8|1340.3|11229
1626271200000|2021-07-14 14:00:00|1341.6|1341.1|1340.7|1340.2|1342.9|1342.4|1338.8|1338.3|10914
1626274800000|2021-07-14 15:00:00|1340.8|1340.3|1338.4|1337.9|1341.9|1341.4|1336.8|1336.3|9153
1626278400000|2021-07-14 16:00:00|1338.3|1337.8|1342.3|1341.8|1342.7|1342.2|1338.3|1337.8|6030
1626282000000|2021-07-14 17:00:00|1342.4|1341.9|1341|1340.5|1342.6|1342.1|1340.1|1339.6|2807
1626285600000|2021-07-14 18:00:00|1340.9|1340.4|1341.7|1341.2|1342.6|1342.1|1340.3|1339.8|4083
1626289200000|2021-07-14 19:00:00|1341.6|1341.1|1340|1339.5|1342.1|1341.6|1339.7|1339.2|9546
1626292800000|2021-07-14 20:00:00|1340.2|1339.2|1339.7|1338.7|1341.4|1340.4|1339.7|1338.7|797
1626296400000|2021-07-14 21:00:00|1340.1|1339.1|1339.8|1338.8|1340.6|1339.6|1336.6|1335.6|17
1626300000000|2021-07-14 22:00:00|1340.3|1338.3|1340.3|1338.3|1340.8|1338.8|1339.9|1337.9|0
1626303600000|2021-07-14 23:00:00|1340.4|1338.4|1340.6|1338.6|1340.8|1338.8|1339.9|1337.9|0
1626307200000|2021-07-15 00:00:00|1341.5|1340.5|1337.4|1336.4|1341.5|1340.5|1337.2|1336.2|37
1626310800000|2021-07-15 01:00:00|1337.1|1336.1|1342.7|1341.7|1344.2|1343.2|1335.8|1334.8|393
1626314400000|2021-07-15 02:00:00|1344.3|1343.3|1347.6|1346.6|1347.6|1346.6|1344.2|1343.2|147
1626318000000|2021-07-15 03:00:00|1347.7|1346.7|1349.5|1348.5|1349.8|1348.8|1347.4|1346.4|341
1626321600000|2021-07-15 04:00:00|1349.6|1348.6|1349|1348|1350.8|1349.8|1348.9|1347.9|62
1626325200000|2021-07-15 05:00:00|1348.9|1347.9|1351.2|1350.2|1351.9|1350.9|1348.9|1347.9|175
1626328800000|2021-07-15 06:00:00|1351.8|1350.8|1350.6|1349.6|1352.2|1351.2|1349.9|1348.9|891
1626332400000|2021-07-15 07:00:00|1350.7|1349.7|1349.4|1348.4|1351.1|1350.1|1347.5|1346.5|1648
1626336000000|2021-07-15 08:00:00|1349.5|1348.5|1351.1|1350.1|1351.6|1350.6|1348.7|1347.7|1455
1626339600000|2021-07-15 09:00:00|1351|1350|1350.5|1349.5|1351.1|1350.1|1348.1|1347.1|1367
1626343200000|2021-07-15 10:00:00|1350.4|1349.4|1345.5|1344.5|1350.5|1349.5|1345.1|1344.1|1943
1626346800000|2021-07-15 11:00:00|1345.6|1344.6|1345.7|1344.7|1346.4|1345.4|1343.1|1342.1|1103
1626350400000|2021-07-15 12:00:00|1345.5|1344.5|1344.1|1343.1|1345.9|1344.9|1343.2|1342.2|1260
1626354000000|2021-07-15 13:00:00|1344|1343|1348.7|1348.2|1348.9|1348.4|1342.7|1342.2|12983
1626357600000|2021-07-15 14:00:00|1348.6|1348.1|1345.1|1344.6|1349.5|1349|1343.8|1343.3|10473
1626361200000|2021-07-15 15:00:00|1345|1344.5|1343.9|1343.4|1346.3|1345.8|1343.8|1343.3|4686
1626364800000|2021-07-15 16:00:00|1344|1343.5|1343.9|1343.4|1344.3|1343.8|1341.4|1340.9|4566
1626368400000|2021-07-15 17:00:00|1344|1343.5|1339.8|1339.3|1344|1343.5|1339.8|1339.3|8412
1626372000000|2021-07-15 18:00:00|1339.7|1339.2|1343.6|1343.1|1343.6|1343.1|1339.6|1339.1|2608
1626375600000|2021-07-15 19:00:00|1343.7|1343.2|1342.9|1342.4|1344.4|1343.9|1342|1341.5|10306
1626379200000|2021-07-15 20:00:00|1343|1342|1342.5|1341.5|1344.2|1343.2|1342.5|1341.5|856
1626386400000|2021-07-15 22:00:00|1343|1341|1342.9|1340.9|1343.2|1341.2|1342.3|1340.3|0
1626390000000|2021-07-15 23:00:00|1343|1341|1341.7|1339.7|1343.3|1341.3|1341.5|1339.5|0
1626393600000|2021-07-16 00:00:00|1342.4|1341.4|1340.9|1339.9|1342.4|1341.4|1338.1|1337.1|367
1626397200000|2021-07-16 01:00:00|1340.5|1339.5|1339.3|1338.3|1342.9|1341.9|1339.3|1338.3|77
1626400800000|2021-07-16 02:00:00|1339.1|1338.1|1341.4|1340.4|1342.8|1341.8|1339|1338|60
1626404400000|2021-07-16 03:00:00|1342|1341|1343.7|1342.7|1345.3|1344.3|1340.9|1339.9|85
1626408000000|2021-07-16 04:00:00|1344.2|1343.2|1344.4|1343.4|1344.6|1343.6|1344.2|1343.2|4
1626411600000|2021-07-16 05:00:00|1344.5|1343.5|1345|1344|1347.5|1346.5|1344.5|1343.5|198
1626415200000|2021-07-16 06:00:00|1344.8|1343.8|1343.5|1342.5|1344.8|1343.8|1342.4|1341.4|342
1626418800000|2021-07-16 07:00:00|1343.7|1342.7|1343.7|1342.7|1344.5|1343.5|1341.6|1340.6|1212
1626422400000|2021-07-16 08:00:00|1343.6|1342.6|1344.4|1343.4|1344.7|1343.7|1341.4|1340.4|789
1626426000000|2021-07-16 09:00:00|1344.3|1343.3|1344.7|1343.7|1345.5|1344.5|1343.8|1342.8|523
1626429600000|2021-07-16 10:00:00|1344.8|1343.8|1343.6|1342.6|1344.9|1343.9|1341.8|1340.8|761
1626433200000|2021-07-16 11:00:00|1343.7|1342.7|1342.1|1341.1|1343.9|1342.9|1342|1341|535
1626436800000|2021-07-16 12:00:00|1342.2|1341.2|1344|1343|1344.8|1343.8|1342.1|1341.1|1497
1626440400000|2021-07-16 13:00:00|1344.1|1343.1|1338.6|1338.1|1345.7|1345|1337.9|1337.4|7812
1626444000000|2021-07-16 14:00:00|1338.5|1338|1336.5|1336|1338.9|1338.4|1333.7|1333.2|9697
1626447600000|2021-07-16 15:00:00|1336.4|1335.9|1335.3|1334.8|1336.5|1336|1334.3|1333.8|4535
1626451200000|2021-07-16 16:00:00|1335.4|1334.9|1336.1|1335.6|1337|1336.5|1335.2|1334.7|2331
1626454800000|2021-07-16 17:00:00|1336.2|1335.7|1334.3|1333.8|1337.2|1336.7|1334|1333.5|2794
1626458400000|2021-07-16 18:00:00|1334.2|1333.7|1332.3|1331.8|1334.3|1333.8|1332.2|1331.7|2982
1626462000000|2021-07-16 19:00:00|1332.2|1331.7|1332.5|1332|1332.8|1332.3|1329.6|1329.1|16148
1626465600000|2021-07-16 20:00:00|1332.4|1331.5|1330.2|1328.2|1332.5|1331.5|1329.7|1328.2|1637
1626645600000|2021-07-18 22:00:00|1338|1337|1322.4|1321.4|1338|1337|1321.3|1320.3|73
1626649200000|2021-07-18 23:00:00|1322.9|1321.9|1326.5|1325.5|1329.3|1328.3|1321.9|1320.9|384
1626652800000|2021-07-19 00:00:00|1326.7|1325.7|1324.4|1323.4|1328.7|1327.7|1324.1|1323.1|276
1626656400000|2021-07-19 01:00:00|1324.5|1323.5|1320.7|1319.7|1326.4|1325.4|1320.1|1319.1|516
1626660000000|2021-07-19 02:00:00|1320.4|1319.4|1319.8|1318.8|1320.6|1319.6|1318.2|1317.2|333
1626663600000|2021-07-19 03:00:00|1320.2|1319.2|1323.8|1322.8|1323.8|1322.8|1320.2|1319.2|113
1626667200000|2021-07-19 04:00:00|1324.1|1323.1|1322.9|1321.9|1324.3|1323.3|1322.6|1321.6|261
1626670800000|2021-07-19 05:00:00|1323.1|1322.1|1319.9|1318.9|1325.2|1324.2|1319.9|1318.9|464
1626674400000|2021-07-19 06:00:00|1319.8|1318.8|1322.9|1321.9|1323.4|1322.4|1319.8|1318.8|824
1626678000000|2021-07-19 07:00:00|1322.7|1321.7|1318.9|1317.9|1323.2|1322.2|1317.5|1316.5|3090
1626681600000|2021-07-19 08:00:00|1319.1|1318.1|1313.6|1312.6|1320.5|1319.5|1312.5|1311.5|2958
1626685200000|2021-07-19 09:00:00|1313.5|1312.5|1316.5|1315.5|1316.6|1315.6|1312.8|1311.8|2044
1626688800000|2021-07-19 10:00:00|1316.6|1315.6|1313.1|1312.1|1316.7|1315.7|1313|1312|1415
1626692400000|2021-07-19 11:00:00|1313.2|1312.2|1310|1309|1313.7|1312.7|1309|1308|1887
1626696000000|2021-07-19 12:00:00|1310.3|1309.3|1309.6|1308.6|1310.9|1309.9|1307.4|1306.4|2228
1626699600000|2021-07-19 13:00:00|1309.7|1308.7|1306.4|1305.9|1312.3|1311.8|1305.2|1304.7|17416
1626703200000|2021-07-19 14:00:00|1306.2|1305.7|1306.3|1305.8|1308.4|1307.9|1302.8|1302.3|13589
1626706800000|2021-07-19 15:00:00|1306.4|1305.9|1309.2|1308.7|1310|1309.5|1305.4|1304.9|7700
1626710400000|2021-07-19 16:00:00|1309.1|1308.6|1304.1|1303.6|1309.1|1308.6|1302.7|1302.2|5926
1626714000000|2021-07-19 17:00:00|1303.9|1303.4|1303.9|1303.4|1305.9|1305.4|1303.1|1302.6|5016
1626717600000|2021-07-19 18:00:00|1304|1303.5|1305|1304.5|1307.2|1306.7|1303.8|1303.3|3722
1626721200000|2021-07-19 19:00:00|1304.9|1304.4|1311.1|1310.6|1311.1|1310.6|1304|1303.5|15113
1626724800000|2021-07-19 20:00:00|1310.5|1309.5|1314.8|1313.8|1315.7|1314.7|1309.1|1308.1|1779
1626728400000|2021-07-19 21:00:00|1314.1|1313.1|1317.3|1316.3|1317.3|1316.3|1313.8|1312.8|16
1626732000000|2021-07-19 22:00:00|1314.9|1312.9|1314.6|1312.6|1315.2|1313.2|1313.6|1311.6|0
1626735600000|2021-07-19 23:00:00|1314.7|1312.7|1314.9|1312.9|1315.4|1313.4|1314|1312|0
1626739200000|2021-07-20 00:00:00|1314.8|1312.8|1315.1|1314.1|1315.9|1314.9|1309.5|1308.5|288
1626742800000|2021-07-20 01:00:00|1314.2|1313.2|1314.2|1313.2|1317.2|1316.2|1313.3|1312.3|296
1626746400000|2021-07-20 02:00:00|1315.1|1314.1|1311.5|1310.5|1315.3|1314.3|1311.1|1310.1|391
1626750000000|2021-07-20 03:00:00|1312.8|1311.8|1306.3|1305.3|1312.9|1311.9|1306.3|1305.3|174
1626753600000|2021-07-20 04:00:00|1306|1305|1305.3|1304.3|1306|1305|1303.8|1302.8|147
1626757200000|2021-07-20 05:00:00|1305.5|1304.5|1306.6|1305.6|1307.1|1306.1|1304|1303|102
1626760800000|2021-07-20 06:00:00|1306.3|1305.3|1308.9|1307.9|1309|1308|1306.2|1305.2|933
1626764400000|2021-07-20 07:00:00|1308.7|1307.7|1308.9|1307.9|1312.1|1311.1|1308|1307|4003
1626768000000|2021-07-20 08:00:00|1309|1308|1310.3|1309.3|1312.2|1311.2|1309|1308|1278
1626771600000|2021-07-20 09:00:00|1310.5|1309.5|1308|1307|1311.3|1310.3|1307.1|1306.1|931
1626775200000|2021-07-20 10:00:00|1307.7|1306.7|1308.4|1307.4|1310.3|1309.3|1306.8|1305.8|622
1626778800000|2021-07-20 11:00:00|1308.3|1307.3|1309.7|1308.7|1310.2|1309.2|1307.1|1306.1|993
1626782400000|2021-07-20 12:00:00|1309.6|1308.6|1307.4|1306.4|1311|1310|1306.5|1305.5|1886
1626786000000|2021-07-20 13:00:00|1307.5|1306.5|1305.8|1305.3|1308.2|1307.2|1301|1300.5|18976
1626789600000|2021-07-20 14:00:00|1305.9|1305.4|1309.9|1309.4|1310.3|1309.8|1304.7|1304.2|12407
1626793200000|2021-07-20 15:00:00|1309.8|1309.3|1312.5|1312|1312.7|1312.2|1308.5|1308|7427
1626796800000|2021-07-20 16:00:00|1312.6|1312.1|1314.2|1313.7|1314.3|1313.8|1310.9|1310.4|4770
1626800400000|2021-07-20 17:00:00|1314.3|1313.8|1312.5|1312|1314.4|1313.9|1311.2|1310.7|3751
1626804000000|2021-07-20 18:00:00|1312.6|1312.1|1315.2|1314.7|1315.3|1314.8|1312.5|1312|3203
1626807600000|2021-07-20 19:00:00|1315.3|1314.8|1313.6|1313.1|1317.1|1316.6|1313.5|1313|10649
1626811200000|2021-07-20 20:00:00|1313.8|1313.3|1314|1313|1315.5|1314.5|1313.4|1312.4|1104
1626814800000|2021-07-20 21:00:00|||||||||6
1626818400000|2021-07-20 22:00:00|1314.4|1312.4|1315.5|1313.5|1315.7|1313.7|1314.3|1312.3|0
1626822000000|2021-07-20 23:00:00|1315.4|1313.4|1316.2|1314.2|1316.7|1314.7|1315.2|1313.2|0
1626825600000|2021-07-21 00:00:00|1316.1|1314.1|1315.6|1314.6|1316.9|1315.9|1314.8|1313.8|144
1626829200000|2021-07-21 01:00:00|1314.6|1313.6|1312.8|1311.8|1316.1|1315.1|1311|1310|189
1626832800000|2021-07-21 02:00:00|1312.3|1311.3|1304.4|1303.4|1312.9|1311.9|1304.4|1303.4|213
1626836400000|2021-07-21 03:00:00|1304.6|1303.6|1306.8|1305.8|1308.3|1307.3|1304.6|1303.6|115
1626840000000|2021-07-21 04:00:00|1306.9|1305.9|1304|1303|1307.2|1306.2|1304|1303|77
1626843600000|2021-07-21 05:00:00|1304.3|1303.3|1304.9|1303.9|1307|1306|1303.9|1302.9|91
1626847200000|2021-07-21 06:00:00|1304.8|1303.8|1307.1|1306.1|1307.3|1306.3|1304.2|1303.2|316
1626850800000|2021-07-21 07:00:00|1307.4|1306.4|1309|1308|1309.8|1308.8|1305.8|1304.8|1352
1626854400000|2021-07-21 08:00:00|1308.8|1307.8|1310.9|1309.9|1311.5|1310.5|1307.3|1306.3|2890
1626858000000|2021-07-21 09:00:00|1311.1|1310.1|1309.2|1308.2|1311.3|1310.3|1308.7|1307.7|1842
1626861600000|2021-07-21 10:00:00|1309.1|1308.1|1308|1307|1309.6|1308.6|1307.4|1306.4|1803
1626865200000|2021-07-21 11:00:00|1307.9|1306.9|1304.9|1303.9|1308.7|1307.7|1304.2|1303.2|1617
1626868800000|2021-07-21 12:00:00|1304.8|1303.8|1306.1|1305.1|1307.4|1306.4|1304.6|1303.6|2147
1626872400000|2021-07-21 13:00:00|1306.2|1305.2|1313.2|1312.7|1314|1313.5|1305.4|1304.8|10152
1626876000000|2021-07-21 14:00:00|1313.1|1312.6|1313.2|1312.7|1313.6|1313.1|1310.8|1310.3|8317
1626879600000|2021-07-21 15:00:00|1313.4|1312.9|1317.1|1316.6|1317.3|1316.8|1313|1312.5|6352
1626883200000|2021-07-21 16:00:00|1317|1316.5|1317.9|1317.4|1319.3|1318.8|1316.7|1316.2|6451
1626886800000|2021-07-21 17:00:00|1317.8|1317.3|1319|1318.5|1319.7|1319.2|1317.8|1317.3|3535
1626890400000|2021-07-21 18:00:00|1318.9|1318.4|1319.6|1319.1|1319.6|1319.1|1318.1|1317.6|3581
1626894000000|2021-07-21 19:00:00|1319.7|1319.2|1322.3|1321.8|1322.7|1322.2|1319.6|1319.1|8665
1626897600000|2021-07-21 20:00:00|1322.1|1321.1|1324.8|1323.8|1324.8|1323.8|1322|1321|1033
1626901200000|2021-07-21 21:00:00|1325.3|1324.3|1324.3|1323.3|1326.3|1325.3|1323.1|1322.1|82
1626904800000|2021-07-21 22:00:00|1323.6|1321.6|1323.3|1321.3|1323.7|1321.7|1322.9|1320.9|0
1626908400000|2021-07-21 23:00:00|1323.4|1321.4|1324.2|1322.2|1324.8|1322.8|1323.1|1321.1|0
1626912000000|2021-07-22 00:00:00|1324.1|1322.1|1321|1320|1324.1|1322.2|1320.4|1319.4|371
1626915600000|2021-07-22 01:00:00|1321.1|1320.1|1324.7|1323.7|1326|1325|1320.6|1319.6|184
1626919200000|2021-07-22 02:00:00|1324.4|1323.4|1324.3|1323.3|1326.5|1325.5|1324.2|1323.2|168
1626922800000|2021-07-22 03:00:00|1324.1|1323.1|1326.2|1325.2|1326.4|1325.4|1323.7|1322.7|112
1626926400000|2021-07-22 04:00:00|1326.4|1325.4|1326.6|1325.6|1327.2|1326.2|1325.9|1324.9|164
1626930000000|2021-07-22 05:00:00|1326.4|1325.4|1326.5|1325.5|1327.1|1326.1|1323.9|1322.9|237
1626933600000|2021-07-22 06:00:00|1326.2|1325.2|1326.7|1325.7|1327.8|1326.8|1325.6|1324.6|837
1626937200000|2021-07-22 07:00:00|1326.5|1325.5|1327.4|1326.4|1328.7|1327.7|1326.4|1325.4|2453
1626940800000|2021-07-22 08:00:00|1327.3|1326.3|1327.3|1326.3|1328.4|1327.4|1326.7|1325.7|2325
1626944400000|2021-07-22 09:00:00|1327.2|1326.2|1327|1326|1328.2|1327.2|1326.5|1325.5|1748
1626948000000|2021-07-22 10:00:00|1327.1|1326.1|1327.7|1326.7|1328.2|1327.2|1326.3|1325.3|829
1626951600000|2021-07-22 11:00:00|1327.8|1326.8|1327.4|1326.4|1327.9|1326.9|1326.3|1325.3|1348
1626955200000|2021-07-22 12:00:00|1327.3|1326.3|1325.1|1324.1|1327.6|1326.6|1323.8|1322.8|3166
1626958800000|2021-07-22 13:00:00|1325|1324|1324.6|1324.1|1326.8|1326.3|1323.5|1323|12274
1626962400000|2021-07-22 14:00:00|1324.8|1324.3|1323.2|1322.7|1325.6|1325.1|1322.4|1321.9|9334
1626966000000|2021-07-22 15:00:00|1323.1|1322.6|1321.6|1321.1|1324.1|1323.6|1320.2|1319.7|11927
1626969600000|2021-07-22 16:00:00|1321.7|1321.2|1322.8|1322.3|1322.9|1322.4|1319.4|1318.9|4291
1626973200000|2021-07-22 17:00:00|1322.7|1322.2|1324.3|1323.8|1324.5|1324|1322.6|1322.1|2931
1626976800000|2021-07-22 18:00:00|1324.2|1323.7|1325.6|1325.1|1325.6|1325.1|1323.7|1323.2|3788
1626980400000|2021-07-22 19:00:00|1325.5|1325|1325.5|1325|1325.8|1325.3|1324.2|1323.7|9904
1626984000000|2021-07-22 20:00:00|1325.6|1324.6|1326.5|1325.5|1326.7|1325.7|1325.2|1324.2|939
1626991200000|2021-07-22 22:00:00|1327|1325|1326.6|1324.6|1327.3|1325.3|1326.4|1324.4|0
1626994800000|2021-07-22 23:00:00|1326.7|1324.7|1326.5|1324.5|1327|1325|1326.5|1324.5|0
1626998400000|2021-07-23 00:00:00|1329|1328|1328.9|1327.9|1329.1|1328.1|1325|1324|132
1627002000000|2021-07-23 01:00:00|1329|1328|1324.4|1323.4|1329.5|1328.5|1324.4|1323.4|274
1627005600000|2021-07-23 02:00:00|1323.9|1322.9|1321.4|1320.4|1324.9|1323.9|1320.7|1319.7|312
1627009200000|2021-07-23 03:00:00|1320.9|1319.9|1319|1318|1322.6|1321.6|1318.9|1317.9|180
1627012800000|2021-07-23 04:00:00|1318.8|1317.8|1318.9|1317.9|1319.2|1318.2|1317.5|1316.5|53
1627016400000|2021-07-23 05:00:00|1319.4|1318.4|1318.6|1317.6|1319.4|1318.4|1317.1|1316.1|42
1627020000000|2021-07-23 06:00:00|1318.8|1317.8|1318.3|1317.3|1320.4|1319.4|1317.7|1316.7|382
1627023600000|2021-07-23 07:00:00|1318.2|1317.2|1315.4|1314.4|1318.4|1317.4|1314|1313|2932
1627027200000|2021-07-23 08:00:00|1315.6|1314.6|1315|1314|1316.6|1315.6|1313.9|1312.9|1609
1627030800000|2021-07-23 09:00:00|1315.1|1314.1|1314.6|1313.6|1316.1|1315.1|1314.6|1313.6|764
1627034400000|2021-07-23 10:00:00|1314.7|1313.7|1313.7|1312.7|1315.1|1314.1|1313.1|1312.1|1093
1627038000000|2021-07-23 11:00:00|1313.8|1312.8|1312.2|1311.2|1313.9|1312.9|1311.7|1310.7|1254
1627041600000|2021-07-23 12:00:00|1312.1|1311.1|1310.3|1309.3|1313.2|1312.2|1309.7|1308.7|2204
1627045200000|2021-07-23 13:00:00|1310.2|1309.2|1301.5|1301|1310.4|1309.4|1300.4|1299.9|22224
1627048800000|2021-07-23 14:00:00|1301.4|1300.9|1301.6|1301.1|1303.2|1302.7|1297.6|1297.1|18130
1627052400000|2021-07-23 15:00:00|1301.7|1301.2|1300|1299.5|1302.7|1302.2|1299.3|1298.8|11713
1627056000000|2021-07-23 16:00:00|1299.9|1299.4|1301.4|1300.9|1301.4|1300.9|1299.5|1299|5634
1627059600000|2021-07-23 17:00:00|1301.3|1300.8|1301.6|1301.1|1302.5|1302|1301.3|1300.8|4254
1627063200000|2021-07-23 18:00:00|1301.7|1301.2|1302.6|1302.1|1303|1302.5|1301|1300.5|3630
1627066800000|2021-07-23 19:00:00|1302.7|1302.2|1305.3|1304.8|1305.4|1304.9|1301.8|1301.3|12432
1627070400000|2021-07-23 20:00:00|1305.1|1304.1|1307.5|1305.5|1307.5|1305.9|1303.6|1302.6|873
1627250400000|2021-07-25 22:00:00|1303.7|1302.7|1307|1306|1307|1306|1303.2|1302.2|21
1627254000000|2021-07-25 23:00:00|1306.8|1305.8|1305.5|1304.5|1306.8|1305.8|1304.9|1303.9|14
1627257600000|2021-07-26 00:00:00|1305|1304|1300|1299|1305.2|1304.2|1299.6|1298.6|431
1627261200000|2021-07-26 01:00:00|1300.2|1299.2|1292.5|1291.5|1301.2|1300.2|1288.3|1287.3|1233
1627264800000|2021-07-26 02:00:00|1292.3|1291.3|1285.5|1284.5|1294|1293|1285.4|1284.4|507
1627268400000|2021-07-26 03:00:00|1285.6|1284.6|1283.6|1282.6|1286.2|1285.2|1282.2|1281.2|1001
1627272000000|2021-07-26 04:00:00|1283.3|1282.3|1282.6|1281.6|1283.9|1282.9|1282.2|1281.2|1051
1627275600000|2021-07-26 05:00:00|1282.5|1281.5|1278.6|1277.6|1283|1282|1274.9|1273.9|1379
1627279200000|2021-07-26 06:00:00|1278.7|1277.7|1279.2|1278.2|1281.3|1280.3|1275.5|1274.5|1591
1627282800000|2021-07-26 07:00:00|1279.3|1278.3|1275.2|1274.2|1281|1280|1274.8|1273.8|3931
1627286400000|2021-07-26 08:00:00|1275.3|1274.3|1271|1270|1275.3|1274.3|1268.8|1267.8|4391
1627290000000|2021-07-26 09:00:00|1270.9|1269.9|1274.4|1273.4|1274.8|1273.8|1270.6|1269.6|2436
1627293600000|2021-07-26 10:00:00|1274.6|1273.6|1274.1|1273.1|1275.8|1274.8|1274|1273|1608
1627297200000|2021-07-26 11:00:00|1274.2|1273.2|1278.6|1277.6|1279.2|1278.2|1274.2|1273.2|1655
1627300800000|2021-07-26 12:00:00|1278.7|1277.7|1276.7|1275.7|1279|1278|1275.5|1274.5|4418
1627304400000|2021-07-26 13:00:00|1276.6|1275.6|1283|1282.5|1283.1|1282.6|1274.9|1274.4|15058
1627308000000|2021-07-26 14:00:00|1283.2|1282.7|1282.5|1282|1285.6|1285.1|1282|1281.5|13193
1627311600000|2021-07-26 15:00:00|1282.4|1281.9|1280.4|1279.9|1282.7|1282.2|1279.8|1279.3|11416
1627315200000|2021-07-26 16:00:00|1280.5|1280|1278.9|1278.4|1280.7|1280.2|1276.8|1276.3|5314
1627318800000|2021-07-26 17:00:00|1279|1278.5|1276.8|1276.3|1279.6|1279.1|1276.8|1276.3|6437
1627322400000|2021-07-26 18:00:00|1276.7|1276.2|1277.5|1277|1278|1277.5|1276.3|1275.8|6487
1627326000000|2021-07-26 19:00:00|1277.4|1276.9|1281.1|1280.6|1281.5|1281|1276.6|1276.1|23834
1627329600000|2021-07-26 20:00:00|1281.6|1280|1279.4|1278.4|1281.9|1280.9|1279.1|1278.1|2524
1627333200000|2021-07-26 21:00:00|1279.3|1278.3|1280|1279|1280|1279|1277.5|1276.5|111
1627336800000|2021-07-26 22:00:00|1280.5|1278.5|1279.9|1277.9|1280.5|1278.5|1279.7|1277.7|0
1627340400000|2021-07-26 23:00:00|1280.1|1278.1|1279.3|1277.3|1280.1|1278.1|1279.2|1277.2|0
1627344000000|2021-07-27 00:00:00|1279.2|1277.2|1278|1277|1279.2|1278.1|1276.5|1275.5|82
1627347600000|2021-07-27 01:00:00|1277.9|1276.9|1279.1|1278.1|1282|1281|1274|1273|1152
1627351200000|2021-07-27 02:00:00|1279.2|1278.2|1275.8|1274.8|1281.1|1280.1|1267.8|1266.8|1184
1627354800000|2021-07-27 03:00:00|1275.9|1274.9|1271.9|1270.9|1276.1|1275.1|1271|1270|127
1627358400000|2021-07-27 04:00:00|1271.6|1270.6|1272.2|1271.2|1272.3|1271.3|1270.6|1269.6|58
1627362000000|2021-07-27 05:00:00|1271.8|1270.8|1262.3|1261.3|1271.8|1270.8|1257.2|1256.2|1436
1627365600000|2021-07-27 06:00:00|1262.5|1261.5|1251.9|1250.9|1263.1|1262.1|1251.8|1250.8|1815
1627369200000|2021-07-27 07:00:00|1251.7|1250.7|1245.4|1244.4|1252.7|1251.7|1238.9|1237.9|6793
1627372800000|2021-07-27 08:00:00|1245.3|1244.3|1245.8|1244.8|1249.9|1248.9|1243.9|1242.9|5805
1627376400000|2021-07-27 09:00:00|1245.7|1244.7|1248.4|1247.4|1250.8|1249.8|1244.9|1243.9|3086
1627380000000|2021-07-27 10:00:00|1248.3|1247.3|1251.3|1250.3|1251.4|1250.4|1247.6|1246.6|1969
1627383600000|2021-07-27 11:00:00|1251.2|1250.2|1253.2|1252.2|1254.5|1253.5|1251|1250|2865
1627387200000|2021-07-27 12:00:00|1253.3|1252.3|1253.7|1252.7|1254.4|1253.4|1251.8|1250.8|2319
1627390800000|2021-07-27 13:00:00|1253.6|1252.6|1253.1|1252.6|1255.9|1255.4|1251.3|1250.8|27686
1627394400000|2021-07-27 14:00:00|1252.9|1252.4|1247.4|1246.9|1253.9|1253.4|1244.9|1244.4|19500
1627398000000|2021-07-27 15:00:00|1247.6|1247.1|1245.2|1244.7|1249.6|1249.1|1240.3|1239.8|16434
1627401600000|2021-07-27 16:00:00|1245.3|1244.8|1241.1|1240.6|1245.4|1244.9|1240.7|1240.2|10770
1627405200000|2021-07-27 17:00:00|1241|1240.5|1241.8|1241.3|1243.2|1242.7|1238.1|1237.6|6677
1627408800000|2021-07-27 18:00:00|1241.9|1241.4|1250.4|1249.9|1250.4|1249.9|1241.7|1241.2|10616
1627412400000|2021-07-27 19:00:00|1250.5|1250|1254.1|1253.6|1254.4|1253.9|1249.3|1248.8|20169
1627416000000|2021-07-27 20:00:00|1254.2|1253.2|1249|1248|1254.5|1253.5|1248.2|1247.2|2628
1627419600000|2021-07-27 21:00:00|1250|1249|1247.4|1246.4|1250|1249|1247.4|1246.4|2
1627423200000|2021-07-27 22:00:00|1247.7|1245.7|1250.7|1248.7|1250.9|1248.9|1247.7|1245.7|0
1627426800000|2021-07-27 23:00:00|1250.8|1248.8|1252.9|1250.9|1253|1251|1250.4|1248.4|0
1627430400000|2021-07-28 00:00:00|1250.9|1249.9|1254.6|1253.6|1255.4|1254.4|1250.9|1249.9|269
1627434000000|2021-07-28 01:00:00|1255.5|1254.5|1248.4|1247.4|1261|1260|1248.4|1247.4|860
1627437600000|2021-07-28 02:00:00|1247.7|1246.7|1250|1249|1252.1|1251.1|1241.1|1240.1|205
1627441200000|2021-07-28 03:00:00|1249.5|1248.5|1245.4|1244.4|1251.2|1250.2|1244.8|1243.8|250
1627444800000|2021-07-28 04:00:00|1245.6|1244.6|1244.2|1243.2|1245.6|1244.6|1243.4|1242.4|229
1627448400000|2021-07-28 05:00:00|1244.1|1243.1|1251.8|1250.8|1251.8|1250.8|1239.5|1238.5|364
1627452000000|2021-07-28 06:00:00|1251.6|1250.6|1254.7|1253.7|1259.6|1258.6|1249.7|1248.7|1106
1627455600000|2021-07-28 07:00:00|1254.6|1253.6|1257.4|1256.4|1257.4|1256.4|1253.4|1252.4|2267
1627459200000|2021-07-28 08:00:00|1257.3|1256.3|1261|1260|1261.4|1260.4|1256.7|1255.7|2018
1627462800000|2021-07-28 09:00:00|1261.1|1260.1|1263.5|1262.5|1263.5|1262.5|1260.6|1259.6|1976
1627466400000|2021-07-28 10:00:00|1263.4|1262.4|1264.2|1263.2|1264.2|1263.2|1261.3|1260.3|1387
1627470000000|2021-07-28 11:00:00|1264.3|1263.3|1265.1|1264.1|1266.2|1265.2|1262.8|1261.8|3483
1627473600000|2021-07-28 12:00:00|1265|1264|1263.1|1262.1|1265.5|1264.5|1262.5|1261.5|5545
1627477200000|2021-07-28 13:00:00|1263.3|1262.3|1271.6|1271.1|1273.9|1273.4|1262.8|1261.8|36981
1627480800000|2021-07-28 14:00:00|1271.7|1271.2|1275.6|1275.1|1276.7|1276.2|1269.6|1269.1|22028
1627484400000|2021-07-28 15:00:00|1275.5|1275|1282|1281.5|1282|1281.5|1275.4|1274.9|20118
1627488000000|2021-07-28 16:00:00|1281.9|1281.4|1280.5|1280|1283.2|1282.7|1279.3|1278.8|10514
1627491600000|2021-07-28 17:00:00|1280.6|1280.1|1279|1278.5|1282.1|1281.6|1277.3|1276.8|7004
1627495200000|2021-07-28 18:00:00|1279.1|1278.6|1287.5|1287|1289|1288.5|1270.8|1270.3|14260
1627498800000|2021-07-28 19:00:00|1287.6|1287.1|1289|1288.5|1290.8|1290.3|1285.9|1285.4|26059
1627502400000|2021-07-28 20:00:00|1289.1|1288.1|1286.4|1285.4|1290.3|1289.3|1286.4|1285.4|2037
1627506000000|2021-07-28 21:00:00|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|1288.1|1287.1|3
1627509600000|2021-07-28 22:00:00|1288.6|1286.6|1288.8|1286.8|1289.1|1287.1|1288.2|1286.2|0
1627513200000|2021-07-28 23:00:00|1288.9|1286.9|1289.1|1287.1|1289.1|1287.1|1288|1286|0
1627516800000|2021-07-29 00:00:00|1289|1287|1288.7|1287.7|1289.1|1287.7|1286.3|1285.3|76
1627520400000|2021-07-29 01:00:00|1288.6|1287.6|1279.4|1278.4|1289|1288|1277.1|1276.1|1217
1627524000000|2021-07-29 02:00:00|1278.7|1277.7|1290|1289|1290|1289|1278.1|1277.1|930
1627527600000|2021-07-29 03:00:00|1290.4|1289.4|1290.3|1289.3|1293.2|1292.2|1289.4|1288.4|908
1627531200000|2021-07-29 04:00:00|1290.1|1289.1|1290.1|1289.1|1290.4|1289.4|1289.1|1288.1|184
1627534800000|2021-07-29 05:00:00|1290.8|1289.8|1292|1291|1296.3|1295.3|1290.1|1289.1|599
1627538400000|2021-07-29 06:00:00|1292.3|1291.3|1291.4|1290.4|1293.9|1292.9|1291.2|1290.2|1140
1627542000000|2021-07-29 07:00:00|1291.5|1290.5|1297|1296|1297.2|1296.2|1291.3|1290.3|4542
1627545600000|2021-07-29 08:00:00|1297.1|1296.1|1299|1298|1299.6|1298.6|1295.7|1294.7|4793
1627549200000|2021-07-29 09:00:00|1298.9|1297.9|1300.6|1299.6|1300.7|1299.7|1298.4|1297.4|1905
1627552800000|2021-07-29 10:00:00|1300.7|1299.7|1297.9|1296.9|1302.4|1301.4|1295.2|1294.2|3891
1627556400000|2021-07-29 11:00:00|1298|1297|1298.6|1297.6|1299.4|1298.4|1297.1|1296.1|1454
1627560000000|2021-07-29 12:00:00|1298.7|1297.7|1299.3|1298.3|1301.5|1300.5|1298.4|1297.4|1763
1627563600000|2021-07-29 13:00:00|1299.2|1298.2|1290.7|1290.2|1299.6|1298.6|1290.7|1290.2|19365
1627567200000|2021-07-29 14:00:00|1290.8|1290.3|1294.3|1293.8|1294.8|1294.3|1289.3|1288.8|21290
1627570800000|2021-07-29 15:00:00|1294.4|1293.9|1293.7|1293.2|1297.3|1296.8|1293.7|1293.2|12740
1627574400000|2021-07-29 16:00:00|1293.8|1293.3|1293.4|1292.9|1295.7|1295.2|1292.3|1291.8|6394
1627578000000|2021-07-29 17:00:00|1293.5|1293|1294.7|1294.2|1295.1|1294.6|1293.5|1293|3909
1627581600000|2021-07-29 18:00:00|1294.8|1294.3|1293.6|1293.1|1296.1|1295.6|1293.4|1292.9|5402
1627585200000|2021-07-29 19:00:00|1293.7|1293.2|1294.7|1294.2|1295.3|1294.8|1292.8|1292.3|21384
1627588800000|2021-07-29 20:00:00|1294.9|1293.7|1292.8|1291.8|1296.1|1295.1|1292.6|1291.6|1726
1627592400000|2021-07-29 21:00:00|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1291.4|1290.4|1
1627596000000|2021-07-29 22:00:00|1293|1291|1294.6|1292.6|1295.6|1293.6|1293|1291|0
1627599600000|2021-07-29 23:00:00|1294.7|1292.7|1292|1290|1294.8|1292.8|1291.7|1289.7|0
1627603200000|2021-07-30 00:00:00|1291.9|1289.9|1284.6|1283.6|1291.9|1289.9|1284.1|1283.1|242
1627606800000|2021-07-30 01:00:00|1285.2|1284.2|1279.6|1278.6|1287.9|1286.9|1279.5|1278.5|581
1627610400000|2021-07-30 02:00:00|1279.2|1278.2|1283|1282|1285.9|1284.9|1278.2|1277.2|639
1627614000000|2021-07-30 03:00:00|1283.3|1282.3|1276.5|1275.5|1284.3|1283.3|1275.3|1274.3|241
1627617600000|2021-07-30 04:00:00|1276.9|1275.9|1276.8|1275.8|1277.3|1276.3|1275.8|1274.8|273
1627621200000|2021-07-30 05:00:00|1276|1275|1273.1|1272.1|1276.4|1275.4|1271.5|1270.5|478
1627624800000|2021-07-30 06:00:00|1274.8|1273.8|1277.1|1276.1|1278.1|1277.1|1274.3|1273.3|1443
1627628400000|2021-07-30 07:00:00|1277.2|1276.2|1281.3|1280.3|1281.7|1280.7|1277|1276|4748
1627632000000|2021-07-30 08:00:00|1281.5|1280.5|1283.1|1282.1|1284.2|1283.2|1280.6|1279.6|2395
1627635600000|2021-07-30 09:00:00|1283|1282|1280.4|1279.4|1283.4|1282.4|1280.2|1279.2|1529
1627639200000|2021-07-30 10:00:00|1280.5|1279.5|1281.6|1280.6|1281.7|1280.7|1276.4|1275.4|2134
1627642800000|2021-07-30 11:00:00|1281.5|1280.5|1278.9|1277.9|1281.9|1280.9|1278.8|1277.8|1465
1627646400000|2021-07-30 12:00:00|1279|1278|1277.3|1276.3|1279.6|1278.6|1276.9|1275.9|2303
1627650000000|2021-07-30 13:00:00|1277.1|1276.1|1286.2|1285.7|1287.5|1287|1275.8|1274.8|22690
1627653600000|2021-07-30 14:00:00|1286.4|1285.9|1284.8|1284.3|1288.5|1288|1283.1|1282.6|18797
1627657200000|2021-07-30 15:00:00|1284.7|1284.2|1284.7|1284.2|1285.8|1285.3|1283.2|1282.7|22530
1627660800000|2021-07-30 16:00:00|1284.8|1284.3|1285.7|1285.2|1287.3|1286.8|1284.6|1284.1|12048
1627664400000|2021-07-30 17:00:00|1285.8|1285.3|1282.7|1282.2|1285.8|1285.3|1281.9|1281.4|8916
1627668000000|2021-07-30 18:00:00|1282.8|1282.3|1280.2|1279.7|1282.9|1282.4|1278.7|1278.2|11502
1627671600000|2021-07-30 19:00:00|1280.3|1279.8|1282.6|1282.1|1283.3|1282.8|1279.5|1279|49257
1627675200000|2021-07-30 20:00:00|1282.5|1281.6|1284.4|1282.4|1284.4|1283|1281.4|1280.4|2237
1627855200000|2021-08-01 22:00:00|1285.5|1283.5|1284.2|1283.2|1286.1|1284.1|1279.5|1278.5|14
1627862400000|2021-08-02 00:00:00|1284.1|1283.1|1286.5|1285.5|1287.1|1286.1|1283.5|1282.5|208
1627866000000|2021-08-02 01:00:00|1286.3|1285.3|1275.4|1274.4|1286.3|1285.3|1274.1|1273.1|653
1627869600000|2021-08-02 02:00:00|1274.6|1273.6|1284.1|1283.1|1284.3|1283.3|1270.2|1269.2|591
1627873200000|2021-08-02 03:00:00|1283.6|1282.6|1284.6|1283.6|1286.4|1285.4|1282|1281|116
1627876800000|2021-08-02 04:00:00|1284.7|1283.7|1286.6|1285.6|1287.2|1286.2|1284.2|1283.2|189
1627880400000|2021-08-02 05:00:00|1286.5|1285.5|1289.7|1288.7|1290.7|1289.7|1285.9|1284.9|219
1627884000000|2021-08-02 06:00:00|1289.5|1288.5|1290.2|1289.2|1291.5|1290.5|1288.9|1287.9|828
1627887600000|2021-08-02 07:00:00|1290.4|1289.4|1289.6|1288.6|1292.6|1291.6|1289.2|1288.2|2758
1627891200000|2021-08-02 08:00:00|1289.4|1288.4|1292.2|1291.2|1292.6|1291.6|1289|1288|2340
1627894800000|2021-08-02 09:00:00|1292.3|1291.3|1293.7|1292.7|1294.8|1293.8|1291.8|1290.8|1685
1627898400000|2021-08-02 10:00:00|1293.8|1292.8|1290.5|1289.5|1293.9|1292.9|1290.4|1289.4|1459
1627902000000|2021-08-02 11:00:00|1290.3|1289.3|1293|1292|1293|1292|1290|1289|916
1627905600000|2021-08-02 12:00:00|1293.1|1292.1|1292.9|1291.9|1294.4|1293.4|1292.7|1291.7|1796
1627909200000|2021-08-02 13:00:00|1293|1292|1294.1|1293.6|1295.4|1294.9|1291.8|1291.3|14894
1627912800000|2021-08-02 14:00:00|1293.7|1293.2|1297.4|1296.9|1297.8|1297.3|1293.7|1293.2|21114
1627916400000|2021-08-02 15:00:00|1297.5|1297|1294.4|1293.9|1298.4|1297.9|1294.1|1293.6|12392
1627920000000|2021-08-02 16:00:00|1294.3|1293.8|1295|1294.5|1296.5|1296|1291.4|1290.9|7658
1627923600000|2021-08-02 17:00:00|1295.1|1294.6|1293.7|1293.2|1296.1|1295.6|1292.9|1292.4|5425
1627927200000|2021-08-02 18:00:00|1293.6|1293.1|1292.9|1292.4|1293.9|1293.4|1292.5|1292|3476
1627930800000|2021-08-02 19:00:00|1292.8|1292.3|1292.1|1291.6|1293.3|1292.8|1289.7|1289.2|18440
1627934400000|2021-08-02 20:00:00|1292|1291.5|1292.2|1291.2|1292.6|1291.6|1290.8|1289.8|1218
1627938000000|2021-08-02 21:00:00|1293|1292|1292.9|1291.9|1293|1292|1292.9|1291.9|2
1627941600000|2021-08-02 22:00:00|1293.4|1291.4|1294.3|1292.3|1294.7|1292.7|1293.2|1291.2|0
1627945200000|2021-08-02 23:00:00|1294.4|1292.4|1294.3|1292.3|1294.5|1292.5|1293.4|1291.4|0
1627948800000|2021-08-03 00:00:00|1294.2|1292.2|1293.6|1292.6|1295.9|1294.9|1293.6|1292.2|167
1627952400000|2021-08-03 01:00:00|1294.2|1293.2|1283.1|1282.1|1295.3|1294.3|1282.1|1281.1|700
1627956000000|2021-08-03 02:00:00|1282.7|1281.7|1280.1|1279.1|1284.7|1283.7|1278.9|1277.9|738
1627959600000|2021-08-03 03:00:00|1279.8|1278.8|1285.8|1284.8|1287.9|1286.9|1279.8|1278.8|381
1627963200000|2021-08-03 04:00:00|1285.6|1284.6|1286|1285|1286.6|1285.6|1284.5|1283.5|413
1627966800000|2021-08-03 05:00:00|1286.9|1285.9|1292.6|1291.6|1295.1|1294.1|1286.9|1285.9|513
1627970400000|2021-08-03 06:00:00|1292.5|1291.5|1293.8|1292.8|1294.5|1293.5|1291.9|1290.9|851
1627974000000|2021-08-03 07:00:00|1293.9|1292.9|1293.1|1292.1|1295.2|1294.2|1291.9|1290.9|4784
1627977600000|2021-08-03 08:00:00|1293.2|1292.2|1294.7|1293.7|1295|1294|1293.1|1292.1|1278
1627981200000|2021-08-03 09:00:00|1294.6|1293.6|1294.9|1293.9|1295.3|1294.3|1293.3|1292.3|1134
1627984800000|2021-08-03 10:00:00|1294.7|1293.7|1295.6|1294.6|1296|1295|1293.6|1292.6|1951
1627988400000|2021-08-03 11:00:00|1295.3|1294.3|1293.8|1292.8|1296.6|1295.6|1293.8|1292.8|3336
1627992000000|2021-08-03 12:00:00|1293.7|1292.7|1291.3|1290.3|1293.9|1292.9|1289.9|1288.9|3218
1627995600000|2021-08-03 13:00:00|1291.5|1290.5|1284.8|1284.3|1291.5|1290.5|1284.3|1283.8|16465
1627999200000|2021-08-03 14:00:00|1284.7|1284.2|1289.6|1289.1|1290.5|1290|1284.4|1283.9|15193
1628002800000|2021-08-03 15:00:00|1289.5|1289|1292.7|1292.2|1293.1|1292.6|1288.1|1287.6|12050
1628006400000|2021-08-03 16:00:00|1292.8|1292.3|1293|1292.5|1293.5|1293|1292.1|1291.6|4026
1628010000000|2021-08-03 17:00:00|1293.1|1292.6|1293.3|1292.8|1294.4|1293.9|1292.9|1292.4|4628
1628013600000|2021-08-03 18:00:00|1293.4|1292.9|1295.1|1294.6|1295.8|1295.3|1292.6|1292.1|5337
1628017200000|2021-08-03 19:00:00|1295.2|1294.7|1297.6|1297.1|1297.6|1297.1|1295.2|1294.7|10639
1628020800000|2021-08-03 20:00:00|1297.8|1296.8|1295|1294|1297.8|1296.8|1294|1293|1338
1628024400000|2021-08-03 21:00:00|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|1296.3|1295.3|3
1628028000000|2021-08-03 22:00:00|1296.8|1294.8|1297|1295|1297.6|1295.6|1296.8|1294.8|0
1628031600000|2021-08-03 23:00:00|1297.1|1295.1|1296.5|1294.5|1297.1|1295.1|1296.3|1294.3|0
1628035200000|2021-08-04 00:00:00|1296.4|1294.4|1295.7|1294.7|1296.5|1294.7|1293.3|1292.3|254
1628038800000|2021-08-04 01:00:00|1295.6|1294.6|1303.7|1302.7|1304|1303|1291.1|1290.1|538
1628042400000|2021-08-04 02:00:00|1304|1303|1309.2|1308.2|1311.3|1310.3|1303.8|1302.8|1139
1628046000000|2021-08-04 03:00:00|1309.3|1308.3|1310.9|1309.9|1311.6|1310.6|1307.3|1306.3|490
1628049600000|2021-08-04 04:00:00|1310.8|1309.8|1311.1|1310.1|1312.1|1311.1|1310.4|1309.4|520
1628053200000|2021-08-04 05:00:00|1310|1309|1306.8|1305.8|1311|1310|1306|1305|424
1628056800000|2021-08-04 06:00:00|1306.9|1305.9|1308.2|1307.2|1308.9|1307.9|1306.5|1305.5|469
1628060400000|2021-08-04 07:00:00|1308.3|1307.3|1308|1307|1308.6|1307.6|1305.4|1304.4|2837
1628064000000|2021-08-04 08:00:00|1307.9|1306.9|1307.1|1306.1|1308.5|1307.5|1306.6|1305.6|2147
1628067600000|2021-08-04 09:00:00|1307.2|1306.2|1308|1307|1308.6|1307.6|1306.9|1305.9|923
1628071200000|2021-08-04 10:00:00|1307.8|1306.8|1308.7|1307.7|1309.4|1308.4|1307.5|1306.5|1273
1628074800000|2021-08-04 11:00:00|1308.5|1307.5|1306.3|1305.3|1308.8|1307.8|1306.1|1305.1|1486
1628078400000|2021-08-04 12:00:00|1306|1305|1306.1|1305.1|1307.4|1306.4|1304.8|1303.8|2364
1628082000000|2021-08-04 13:00:00|1306.2|1305.2|1310.7|1310.2|1311.9|1311.4|1305|1304|12562
1628085600000|2021-08-04 14:00:00|1310.9|1310.4|1305.5|1305|1310.9|1310.4|1303.4|1302.9|10970
1628089200000|2021-08-04 15:00:00|1305.6|1305.1|1302.8|1302.3|1305.7|1305.2|1301.1|1300.6|7495
1628092800000|2021-08-04 16:00:00|1302.7|1302.2|1303.5|1303|1303.5|1303|1302.1|1301.6|2229
1628096400000|2021-08-04 17:00:00|1303.6|1303.1|1305.6|1305.1|1306|1305.5|1303.4|1302.9|2134
1628100000000|2021-08-04 18:00:00|1305.7|1305.2|1304.8|1304.3|1306.6|1306.1|1304.2|1303.7|2655
1628103600000|2021-08-04 19:00:00|1304.9|1304.4|1303.6|1303.1|1306.2|1305.7|1303.6|1303.1|9877
1628107200000|2021-08-04 20:00:00|1303.7|1302.7|1303|1302|1305.5|1304.5|1303|1302|1359
1628110800000|2021-08-04 21:00:00|1304.4|1303.4|1304.6|1303.6|1304.6|1303.6|1304.4|1303.4|2
1628114400000|2021-08-04 22:00:00|1305.1|1303.1|1306|1304|1306.2|1304.2|1304.9|1302.9|0
1628118000000|2021-08-04 23:00:00|1305.9|1303.9|1305.9|1303.9|1306.1|1304.1|1305.4|1303.4|0
1628121600000|2021-08-05 00:00:00|1305.8|1303.8|1307.2|1306.2|1308.8|1307.8|1304.5|1303.5|112
1628125200000|2021-08-05 01:00:00|1306.8|1305.8|1308.2|1307.2|1308.4|1307.4|1301.9|1300.9|217
1628128800000|2021-08-05 02:00:00|1306.5|1305.5|1306.6|1305.6|1308.5|1307.5|1304.7|1303.7|82
1628132400000|2021-08-05 03:00:00|1306.8|1305.8|1304|1303|1306.8|1305.8|1303|1302|55
1628136000000|2021-08-05 04:00:00|1303.8|1302.8|1304.6|1303.6|1305.4|1304.4|1303.8|1302.8|47
1628139600000|2021-08-05 05:00:00|1304.5|1303.5|1301.4|1300.4|1305.7|1304.7|1301.2|1300.2|89
1628143200000|2021-08-05 06:00:00|1300.6|1299.6|1296.6|1295.6|1301.1|1300.1|1295.4|1294.4|681
1628146800000|2021-08-05 07:00:00|1296.4|1295.4|1301.7|1300.7|1301.9|1300.9|1296.4|1295.4|3105
1628150400000|2021-08-05 08:00:00|1301.8|1300.8|1301|1300|1302.2|1301.2|1299.4|1298.4|2074
1628154000000|2021-08-05 09:00:00|1300.8|1299.8|1301.3|1300.3|1301.9|1300.9|1300.2|1299.2|1047
1628157600000|2021-08-05 10:00:00|1301.4|1300.4|1301.5|1300.5|1301.8|1300.8|1300.6|1299.6|746
1628161200000|2021-08-05 11:00:00|1301.6|1300.6|1302.3|1301.3|1302.7|1301.7|1300.6|1299.6|1088
1628164800000|2021-08-05 12:00:00|1302.5|1301.5|1300.5|1299.5|1303.2|1302.2|1299.8|1298.8|1643
1628168400000|2021-08-05 13:00:00|1300.6|1299.6|1303.2|1302.7|1303.4|1302.9|1300.4|1299.4|11627
1628172000000|2021-08-05 14:00:00|1303.3|1302.8|1305.2|1304.7|1306.2|1305.7|1302.2|1301.7|9757
1628175600000|2021-08-05 15:00:00|1305.3|1304.8|1304.7|1304.2|1306.4|1305.9|1304.5|1304|4989
1628179200000|2021-08-05 16:00:00|1304.8|1304.3|1304.1|1303.6|1305|1304.5|1303.3|1302.8|3364
1628182800000|2021-08-05 17:00:00|1304.2|1303.7|1303.4|1302.9|1304.2|1303.7|1302.8|1302.3|2519
1628186400000|2021-08-05 18:00:00|1303.5|1303|1303|1302.5|1303.9|1303.4|1302.3|1301.8|2878
1628190000000|2021-08-05 19:00:00|1302.9|1302.4|1301.5|1301|1303.6|1303.1|1301.3|1300.8|11007
1628193600000|2021-08-05 20:00:00|1301.8|1300.8|1302.4|1301.4|1302.4|1301.4|1301|1300|1425
1628200800000|2021-08-05 22:00:00|1302.9|1300.9|1302.2|1300.2|1302.9|1300.9|1302.1|1300.1|0
1628204400000|2021-08-05 23:00:00|1302.3|1300.3|1301.8|1299.8|1302.4|1300.4|1301.7|1299.7|0
1628208000000|2021-08-06 00:00:00|1302.8|1301.8|1299.2|1298.2|1302.8|1301.8|1292.7|1291.7|103
1628211600000|2021-08-06 01:00:00|1298.2|1297.2|1295|1294|1298.5|1297.5|1291|1290|293
1628215200000|2021-08-06 02:00:00|1294.8|1293.8|1293.9|1292.9|1296.3|1295.3|1292.8|1291.8|227
1628218800000|2021-08-06 03:00:00|1294.1|1293.1|1297.3|1296.3|1297.5|1296.5|1294.1|1293.1|395
1628222400000|2021-08-06 04:00:00|1297.4|1296.4|1296.5|1295.5|1297.4|1296.4|1296|1295|131
1628226000000|2021-08-06 05:00:00|1296.7|1295.7|1296.2|1295.2|1297.7|1296.7|1294.3|1293.3|219
1628229600000|2021-08-06 06:00:00|1296|1295|1297.4|1296.4|1298.3|1297.3|1295.4|1294.4|375
1628233200000|2021-08-06 07:00:00|1297.6|1296.6|1294.1|1293.1|1297.6|1296.6|1293.6|1292.6|1313
1628236800000|2021-08-06 08:00:00|1294|1293|1296.8|1295.8|1296.9|1295.9|1293.5|1292.5|2308
1628240400000|2021-08-06 09:00:00|1296.9|1295.9|1296.4|1295.4|1297.5|1296.5|1296|1295|854
1628244000000|2021-08-06 10:00:00|1296.2|1295.2|1296.6|1295.6|1297|1296|1295.9|1294.9|536
1628247600000|2021-08-06 11:00:00|1296.5|1295.5|1298.3|1297.3|1298.5|1297.5|1296.3|1295.3|596
1628251200000|2021-08-06 12:00:00|1298.2|1297.2|1295.1|1294.1|1299.1|1298.1|1293.1|1292.1|3609
1628254800000|2021-08-06 13:00:00|1294.9|1293.9|1293.8|1293.3|1297.8|1296.8|1291.5|1291|9865
1628258400000|2021-08-06 14:00:00|1293.9|1293.4|1290.2|1289.7|1294.7|1294.2|1290.1|1289.6|9669
1628262000000|2021-08-06 15:00:00|1290.4|1289.9|1289.4|1288.9|1290.8|1290.3|1288.5|1288|6200
1628265600000|2021-08-06 16:00:00|1289.3|1288.8|1288.5|1288|1289.3|1288.8|1287.2|1286.7|3280
1628269200000|2021-08-06 17:00:00|1288.6|1288.1|1289.9|1289.4|1290.2|1289.7|1288.5|1288|2827
1628272800000|2021-08-06 18:00:00|1290|1289.5|1289.5|1289|1291.2|1290.7|1289.5|1289|2475
1628276400000|2021-08-06 19:00:00|1289.4|1288.9|1290.2|1289.7|1290.8|1290.3|1289.1|1288.6|7617
1628280000000|2021-08-06 20:00:00|1290.4|1289.4|1290.4|1288.4|1291.4|1290.4|1289.9|1288.3|879
1628460000000|2021-08-08 22:00:00|1289.6|1287.6|1286.3|1285.3|1289.7|1288.7|1286.3|1285.3|16
1628463600000|2021-08-08 23:00:00|1286.4|1285.4|1284.7|1283.7|1286.4|1285.4|1280.9|1279.9|199
1628467200000|2021-08-09 00:00:00|1285.2|1284.2|1284.5|1283.5|1286.3|1285.3|1283.2|1282.2|164
1628470800000|2021-08-09 01:00:00|1284.8|1283.8|1284.8|1283.8|1288.8|1287.8|1277.6|1276.6|789
1628474400000|2021-08-09 02:00:00|1287.6|1286.6|1297.1|1296.1|1297.1|1296.1|1287.6|1286.6|535
1628478000000|2021-08-09 03:00:00|1297.3|1296.3|1297.4|1296.4|1299.6|1298.6|1296.2|1295.2|199
1628481600000|2021-08-09 04:00:00|1296.9|1295.9|1296.9|1295.9|1297.1|1296.1|1296.5|1295.5|14
1628485200000|2021-08-09 05:00:00|1296.4|1295.4|1296.7|1295.7|1297.5|1296.5|1294.6|1293.6|96
1628488800000|2021-08-09 06:00:00|1296.6|1295.6|1294|1293|1296.7|1295.7|1292.8|1291.8|266
1628492400000|2021-08-09 07:00:00|1293.8|1292.8|1293.9|1292.9|1295.4|1294.4|1293.2|1292.2|1100
1628496000000|2021-08-09 08:00:00|1293.8|1292.8|1294.4|1293.4|1294.8|1293.8|1292.3|1291.3|912
1628499600000|2021-08-09 09:00:00|1294.3|1293.3|1295.6|1294.6|1295.8|1294.8|1293.3|1292.3|1065
1628503200000|2021-08-09 10:00:00|1295.7|1294.7|1295.2|1294.2|1296|1295|1295|1294|981
1628506800000|2021-08-09 11:00:00|1295.1|1294.1|1296.9|1295.9|1297.5|1296.5|1295|1294|1197
1628510400000|2021-08-09 12:00:00|1297|1296|1295.4|1294.4|1297|1296|1294.5|1293.5|1485
1628514000000|2021-08-09 13:00:00|1295.5|1294.5|1298.2|1297.7|1298.6|1298.1|1293.7|1293.2|11318
1628517600000|2021-08-09 14:00:00|1298.3|1297.8|1296.3|1295.8|1299.4|1298.9|1295.9|1295.4|9234
1628521200000|2021-08-09 15:00:00|1296|1295.5|1298.9|1298.4|1299|1298.5|1295.7|1295.2|4940
1628524800000|2021-08-09 16:00:00|1299|1298.5|1298.4|1297.9|1299.9|1299.4|1297.9|1297.4|3868
1628528400000|2021-08-09 17:00:00|1298.3|1297.8|1298.8|1298.3|1299.3|1298.8|1296.8|1296.3|4679
1628532000000|2021-08-09 18:00:00|1298.9|1298.4|1298|1297.5|1299.3|1298.8|1297.7|1297.2|3738
1628535600000|2021-08-09 19:00:00|1297.9|1297.4|1295.3|1294.8|1298.3|1297.8|1294.7|1294.2|11798
1628539200000|2021-08-09 20:00:00|1295.4|1294.4|1295.1|1294.1|1296.1|1295.1|1295.1|1294.1|748
1628542800000|2021-08-09 21:00:00|||||||||6
1628546400000|2021-08-09 22:00:00|1295.5|1293.5|1294.9|1292.9|1295.7|1293.7|1294.7|1292.7|0
1628550000000|2021-08-09 23:00:00|1295|1293|1294.9|1292.9|1295|1293|1294.2|1292.2|0
1628553600000|2021-08-10 00:00:00|1295|1293|1295|1294|1295.3|1294.3|1293.1|1292.1|51
1628557200000|2021-08-10 01:00:00|1295.5|1294.5|1289.2|1288.2|1297.1|1296.1|1288.3|1287.3|397
1628560800000|2021-08-10 02:00:00|1289|1288|1295.8|1294.8|1296.2|1295.2|1288.3|1287.3|101
1628564400000|2021-08-10 03:00:00|1294.8|1293.8|1295.4|1294.4|1295.4|1294.4|1294.4|1293.4|46
1628568000000|2021-08-10 04:00:00|1295|1294|1294.2|1293.2|1295|1294|1294.2|1293.2|4
1628571600000|2021-08-10 05:00:00|1294.7|1293.7|1299.7|1298.7|1299.9|1298.9|1294.7|1293.7|303
1628575200000|2021-08-10 06:00:00|1299.4|1298.4|1303.3|1302.3|1303.7|1302.7|1297.9|1296.9|983
1628578800000|2021-08-10 07:00:00|1303.2|1302.2|1302.7|1301.7|1303.6|1302.6|1302|1301|1343
1628582400000|2021-08-10 08:00:00|1302.8|1301.8|1302.1|1301.1|1303.2|1302.2|1301|1300|1780
1628586000000|2021-08-10 09:00:00|1302|1301|1301.2|1300.2|1302|1301|1300.7|1299.7|893
1628589600000|2021-08-10 10:00:00|1301.3|1300.3|1300.5|1299.5|1301.4|1300.4|1300.3|1299.3|661
1628593200000|2021-08-10 11:00:00|1300.6|1299.6|1301.6|1300.6|1302.1|1301.1|1300.5|1299.5|367
1628596800000|2021-08-10 12:00:00|1301.7|1300.7|1300.9|1299.9|1302|1301|1300.6|1299.6|947
1628600400000|2021-08-10 13:00:00|1301|1300|1300|1299.5|1302|1301|1297.2|1296.7|8828
1628604000000|2021-08-10 14:00:00|1300.1|1299.6|1295.7|1295.2|1300.2|1299.7|1294.7|1294.2|10343
1628607600000|2021-08-10 15:00:00|1295.8|1295.3|1296|1295.5|1297|1296.5|1294.6|1294.1|5387
1628611200000|2021-08-10 16:00:00|1296.1|1295.6|1296.4|1295.9|1298|1297.5|1295.8|1295.3|2328
1628614800000|2021-08-10 17:00:00|1296.3|1295.8|1296.4|1295.9|1297.4|1296.9|1295.6|1295.1|2677
1628618400000|2021-08-10 18:00:00|1296.5|1296|1297.2|1296.7|1297.2|1296.7|1295|1294.5|5352
1628622000000|2021-08-10 19:00:00|1297.3|1296.8|1297.4|1296.9|1297.7|1297.2|1296.1|1295.6|7467
1628625600000|2021-08-10 20:00:00|1297.3|1296.4|1297|1296|1298|1297|1296.7|1295.7|831
1628629200000|2021-08-10 21:00:00|1298.1|1297.1|1298.1|1297.1|1298.1|1297.1|1298.1|1297.1|1
1628632800000|2021-08-10 22:00:00|1297.4|1295.4|1297.1|1295.1|1297.7|1295.7|1297.1|1295.1|0
1628636400000|2021-08-10 23:00:00|1297.2|1295.2|1297.1|1295.1|1297.3|1295.3|1296.8|1294.8|0
1628640000000|2021-08-11 00:00:00|1297.2|1295.2|1295.3|1294.3|1297.5|1296.5|1295.1|1294.1|24
1628643600000|2021-08-11 01:00:00|1294.1|1293.1|1299.6|1298.6|1299.8|1298.8|1292.3|1291.3|333
1628647200000|2021-08-11 02:00:00|1299.9|1298.9|1299.4|1298.4|1303|1302|1298.7|1297.7|308
1628650800000|2021-08-11 03:00:00|1300.5|1299.5|1297.3|1296.3|1300.5|1299.5|1296.6|1295.6|125
1628654400000|2021-08-11 04:00:00|1296.8|1295.8|1294.7|1293.7|1296.8|1295.8|1294.6|1293.6|185
1628658000000|2021-08-11 05:00:00|1294.9|1293.9|1295.5|1294.5|1296.5|1295.5|1294.6|1293.6|227
1628661600000|2021-08-11 06:00:00|1295.9|1294.9|1295.6|1294.6|1295.9|1294.9|1293.4|1292.4|289
1628665200000|2021-08-11 07:00:00|1295.3|1294.3|1294.5|1293.5|1297.1|1296.1|1293.7|1292.7|1522
1628668800000|2021-08-11 08:00:00|1294.7|1293.7|1296.1|1295.1|1296.9|1295.9|1294.5|1293.5|1855
1628672400000|2021-08-11 09:00:00|1296.2|1295.2|1296.2|1295.2|1297.1|1296.1|1295.1|1294.1|673
1628676000000|2021-08-11 10:00:00|1296.1|1295.1|1297.2|1296.2|1297.2|1296.2|1295.8|1294.8|532
1628679600000|2021-08-11 11:00:00|1297.3|1296.3|1296.6|1295.6|1297.3|1296.3|1296.2|1295.2|609
1628683200000|2021-08-11 12:00:00|1296.5|1295.5|1303.7|1302.7|1307.3|1306.3|1295.2|1294.2|6853
1628686800000|2021-08-11 13:00:00|1303.9|1302.9|1297.9|1297.4|1305.3|1304.3|1297.7|1297.2|14024
1628690400000|2021-08-11 14:00:00|1297.8|1297.3|1296.9|1296.4|1298.3|1297.8|1295.6|1295.1|8723
1628694000000|2021-08-11 15:00:00|1296.8|1296.3|1295.6|1295.1|1297.3|1296.8|1293.8|1293.3|5845
1628697600000|2021-08-11 16:00:00|1295.5|1295|1298.6|1298.1|1298.7|1298.2|1295.4|1294.9|3706
1628701200000|2021-08-11 17:00:00|1298.7|1298.2|1296.8|1296.3|1300.8|1300.3|1296.4|1295.9|6030
1628704800000|2021-08-11 18:00:00|1296.9|1296.4|1298.9|1298.4|1299.1|1298.6|1296.4|1295.9|2730
1628708400000|2021-08-11 19:00:00|1299|1298.5|1300.1|1299.6|1300.3|1299.8|1299|1298.5|7391
1628712000000|2021-08-11 20:00:00|1300|1299|1297|1296|1300.3|1299.3|1297|1296|602
1628715600000|2021-08-11 21:00:00|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|1301.2|1300.2|2
1628719200000|2021-08-11 22:00:00|1301.7|1299.7|1301.5|1299.5|1302|1300|1301.5|1299.5|0
1628722800000|2021-08-11 23:00:00|1301.6|1299.6|1301.5|1299.5|1301.8|1299.8|1301.4|1299.4|0
1628726400000|2021-08-12 00:00:00|1301.4|1299.4|1297.8|1296.8|1301.5|1299.5|1296|1295|89
1628730000000|2021-08-12 01:00:00|1297.2|1296.2|1292.8|1291.8|1298|1297|1292.4|1291.4|247
1628733600000|2021-08-12 02:00:00|1292.2|1291.2|1296|1295|1296|1295|1292.2|1291.2|70
1628737200000|2021-08-12 03:00:00|1295.6|1294.6|1293.6|1292.6|1295.7|1294.7|1293.4|1292.4|132
1628740800000|2021-08-12 04:00:00|1293.7|1292.7|1292.4|1291.4|1293.8|1292.8|1292.4|1291.4|162
1628744400000|2021-08-12 05:00:00|1292.2|1291.2|1290.4|1289.4|1293.1|1292.1|1289.6|1288.6|185
1628748000000|2021-08-12 06:00:00|1290.6|1289.6|1289.9|1288.9|1291.5|1290.5|1288.6|1287.6|580
1628751600000|2021-08-12 07:00:00|1290|1289|1290.2|1289.2|1290.4|1289.4|1287.7|1286.7|1684
1628755200000|2021-08-12 08:00:00|1290.4|1289.4|1291.6|1290.6|1292.1|1291.1|1290.2|1289.2|891
1628758800000|2021-08-12 09:00:00|1291.5|1290.5|1291.5|1290.5|1291.8|1290.8|1290.8|1289.8|533
1628762400000|2021-08-12 10:00:00|1291.4|1290.4|1292|1291|1292.3|1291.3|1290.9|1289.9|445
1628766000000|2021-08-12 11:00:00|1292.1|1291.1|1291.2|1290.2|1292.4|1291.4|1291|1290|556
1628769600000|2021-08-12 12:00:00|1291.3|1290.3|1289.4|1288.4|1292|1291|1288.7|1287.7|1549
1628773200000|2021-08-12 13:00:00|1289.3|1288.3|1284.6|1284.1|1289.4|1288.4|1282.7|1282.2|13468
1628776800000|2021-08-12 14:00:00|1284.7|1284.2|1284.8|1284.3|1284.9|1284.4|1282.6|1282.1|7931
1628780400000|2021-08-12 15:00:00|1284.7|1284.2|1286.4|1285.9|1287.4|1286.9|1283.7|1283.2|5898
1628784000000|2021-08-12 16:00:00|1286.3|1285.8|1286.1|1285.6|1288.6|1288.1|1286|1285.5|4028
1628787600000|2021-08-12 17:00:00|1286.2|1285.7|1286.4|1285.9|1286.6|1286.1|1285.3|1284.8|1850
1628791200000|2021-08-12 18:00:00|1286.5|1286|1286.1|1285.6|1286.9|1286.4|1285.4|1284.9|2938
1628794800000|2021-08-12 19:00:00|1286.2|1285.7|1288|1287.5|1288|1287.5|1286|1285.5|7832
1628798400000|2021-08-12 20:00:00|1288.2|1287.2|1287.3|1286.3|1288.2|1287.2|1287.1|1286.1|791
1628802000000|2021-08-12 21:00:00|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1287.6|1286.6|1
1628805600000|2021-08-12 22:00:00|1287.8|1285.8|1287.3|1285.3|1287.9|1285.9|1287.1|1285.1|0
1628809200000|2021-08-12 23:00:00|1287.2|1285.2|1286.9|1284.9|1287.4|1285.4|1286.8|1284.8|0
1628812800000|2021-08-13 00:00:00|1288.8|1287.8|1283.6|1282.6|1288.8|1287.8|1283.2|1282.2|175
1628816400000|2021-08-13 01:00:00|1283.4|1282.4|1280.9|1279.9|1283.9|1282.9|1276.6|1275.6|429
1628820000000|2021-08-13 02:00:00|1280.8|1279.8|1276.7|1275.7|1285.5|1284.5|1276.4|1275.4|268
1628823600000|2021-08-13 03:00:00|1276.8|1275.8|1279.1|1278.1|1279.6|1278.6|1276.6|1275.6|155
1628827200000|2021-08-13 04:00:00|1278.8|1277.8|1278.6|1277.6|1279.4|1278.4|1278.3|1277.3|198
1628830800000|2021-08-13 05:00:00|1278.7|1277.7|1274.6|1273.6|1279.5|1278.5|1274.3|1273.3|199
1628834400000|2021-08-13 06:00:00|1274.4|1273.4|1277.8|1276.8|1278.5|1277.5|1274.4|1273.4|580
1628838000000|2021-08-13 07:00:00|1278.1|1277.1|1278.8|1277.8|1279.5|1278.5|1277.1|1276.1|2285
1628841600000|2021-08-13 08:00:00|1279|1278|1279.4|1278.4|1279.8|1278.8|1278.1|1277.1|1522
1628845200000|2021-08-13 09:00:00|1279.5|1278.5|1280.1|1279.1|1281|1280|1279.5|1278.5|676
1628848800000|2021-08-13 10:00:00|1280.2|1279.2|1279.8|1278.8|1280.4|1279.4|1279.1|1278.1|395
1628852400000|2021-08-13 11:00:00|1280|1279|1279.9|1278.9|1280.1|1279.1|1279|1278|559
1628856000000|2021-08-13 12:00:00|1280|1279|1283.1|1282.1|1283.4|1282.4|1279.7|1278.7|2048
1628859600000|2021-08-13 13:00:00|1283.2|1282.2|1277.2|1276.7|1283.8|1282.8|1276.2|1275.7|11813
1628863200000|2021-08-13 14:00:00|1277|1276.5|1280.5|1280|1282.6|1282.1|1277|1276.5|11613
1628866800000|2021-08-13 15:00:00|1280.4|1279.9|1282.8|1282.3|1283.1|1282.6|1280.4|1279.9|5986
1628870400000|2021-08-13 16:00:00|1282.9|1282.4|1282.8|1282.3|1283.6|1283.1|1281.9|1281.4|4349
1628874000000|2021-08-13 17:00:00|1282.7|1282.2|1282.9|1282.4|1283.7|1283.2|1282.3|1281.8|2341
1628877600000|2021-08-13 18:00:00|1283|1282.5|1283.1|1282.6|1283.3|1282.8|1282|1281.5|4073
1628881200000|2021-08-13 19:00:00|1283.2|1282.7|1284.4|1283.9|1284.4|1283.9|1282.9|1282.4|7804
1628884800000|2021-08-13 20:00:00|1284.1|1283.1|1282.9|1280.9|1284.4|1283.4|1282.4|1280.8|903
1629064800000|2021-08-15 22:00:00|1282.2|1280.2|1283.3|1282.3|1283.7|1282.7|1281.6|1279.6|2
1629068400000|2021-08-15 23:00:00|1282.2|1281.2|1280.8|1279.8|1282.2|1281.2|1280.8|1279.8|6
1629072000000|2021-08-16 00:00:00|1280.7|1279.7|1279|1278|1280.7|1279.7|1278.4|1277.4|112
1629075600000|2021-08-16 01:00:00|1279.1|1278.1|1280|1279|1282.3|1281.3|1277.2|1276.2|521
1629079200000|2021-08-16 02:00:00|1279.5|1278.5|1275.9|1274.9|1279.5|1278.5|1271.3|1270.3|265
1629082800000|2021-08-16 03:00:00|1274.8|1273.8|1272.3|1271.3|1274.8|1273.8|1271.1|1270.1|175
1629086400000|2021-08-16 04:00:00|1272.1|1271.1|1273.2|1272.2|1273.6|1272.6|1272.1|1271.1|135
1629090000000|2021-08-16 05:00:00|1273.1|1272.1|1270.4|1269.4|1273.9|1272.9|1269.6|1268.6|322
1629093600000|2021-08-16 06:00:00|1270.9|1269.9|1270.2|1269.2|1271|1270|1268.8|1267.8|247
1629097200000|2021-08-16 07:00:00|1270.1|1269.1|1272.4|1271.4|1273.5|1272.5|1269.5|1268.5|2044
1629100800000|2021-08-16 08:00:00|1272.5|1271.5|1273.2|1272.2|1273.9|1272.9|1272.1|1271.1|1503
1629104400000|2021-08-16 09:00:00|1273.1|1272.1|1273.6|1272.6|1274.1|1273.1|1272.8|1271.8|971
1629108000000|2021-08-16 10:00:00|1273.7|1272.7|1273.9|1272.9|1274.2|1273.2|1271.2|1270.2|723
1629111600000|2021-08-16 11:00:00|1274.1|1273.1|1272.9|1271.9|1274.5|1273.5|1272.8|1271.8|431
1629115200000|2021-08-16 12:00:00|1273|1272|1272.2|1271.2|1273.2|1272.2|1271.1|1270.1|1680
1629118800000|2021-08-16 13:00:00|1272.3|1271.3|1268.9|1268.4|1274.3|1273.6|1268.5|1268|8242
1629122400000|2021-08-16 14:00:00|1268.6|1268.1|1269.8|1269.3|1270.7|1270.2|1267.3|1266.8|7121
1629126000000|2021-08-16 15:00:00|1269.5|1269|1270.8|1270.3|1272.2|1271.7|1268.5|1268|6966
1629129600000|2021-08-16 16:00:00|1270.9|1270.4|1271.4|1270.9|1271.6|1271.1|1269.9|1269.4|1970
1629133200000|2021-08-16 17:00:00|1271.5|1271|1272.8|1272.3|1272.9|1272.4|1270.6|1270.1|1947
1629136800000|2021-08-16 18:00:00|1272.7|1272.2|1272.3|1271.8|1273.6|1273.1|1271.8|1271.3|3220
1629140400000|2021-08-16 19:00:00|1272.2|1271.7|1274.5|1274|1274.6|1274.1|1272.2|1271.7|12792
1629144000000|2021-08-16 20:00:00|1274.1|1273.1|1272.3|1271.3|1275|1274|1271.9|1270.9|1818
1629147600000|2021-08-16 21:00:00|1271.7|1270.7|1272.4|1271.4|1272.4|1271.4|1267.6|1266.6|61
1629151200000|2021-08-16 22:00:00|1272.9|1270.9|1272.1|1270.1|1272.9|1270.9|1272|1270|0
1629154800000|2021-08-16 23:00:00|1272.2|1270.2|1272.4|1270.4|1272.7|1270.7|1272|1270|0
1629158400000|2021-08-17 00:00:00|1272.3|1270.3|1270.8|1269.8|1273.7|1272.7|1269.2|1268.2|36
1629162000000|2021-08-17 01:00:00|1270.9|1269.9|1267.7|1266.7|1270.9|1269.9|1263.3|1262.3|627
1629165600000|2021-08-17 02:00:00|1267.8|1266.8|1264.9|1263.9|1268.2|1267.2|1262.7|1261.7|240
1629169200000|2021-08-17 03:00:00|1264.1|1263.1|1260.3|1259.3|1264.1|1263.1|1259|1258|195
1629172800000|2021-08-17 04:00:00|1260.2|1259.2|1260.3|1259.3|1261.1|1260.1|1260|1259|184
1629176400000|2021-08-17 05:00:00|1260.7|1259.7|1253.3|1252.3|1260.7|1259.7|1253|1252|567
1629180000000|2021-08-17 06:00:00|1251.9|1250.9|1251|1250|1252.1|1251.1|1248.2|1247.2|1330
1629183600000|2021-08-17 07:00:00|1250.9|1249.9|1251.3|1250.3|1252.1|1251.1|1248.1|1247.1|2805
1629187200000|2021-08-17 08:00:00|1251.4|1250.4|1253.9|1252.9|1253.9|1252.9|1251.4|1250.4|3142
1629190800000|2021-08-17 09:00:00|1253.8|1252.8|1254.8|1253.8|1255|1254|1253.1|1252.1|1809
1629194400000|2021-08-17 10:00:00|1254.7|1253.7|1255.5|1254.5|1255.5|1254.5|1253.8|1252.8|2904
1629198000000|2021-08-17 11:00:00|1255.6|1254.6|1254|1253|1255.7|1254.7|1252.4|1251.4|3073
1629201600000|2021-08-17 12:00:00|1253.9|1252.9|1253.2|1252.2|1254.9|1253.9|1252|1251|4614
1629205200000|2021-08-17 13:00:00|1253.3|1252.3|1252.4|1251.9|1255|1254.5|1249.1|1248.5|18457
1629208800000|2021-08-17 14:00:00|1252.3|1251.8|1254.8|1254.3|1256.9|1256.4|1251.3|1250.8|16476
1629212400000|2021-08-17 15:00:00|1254.9|1254.4|1250.7|1250.2|1255.5|1255|1250.7|1250.2|12259
1629216000000|2021-08-17 16:00:00|1250.6|1250.1|1245|1244.5|1251.9|1251.4|1244.9|1244.4|9512
1629219600000|2021-08-17 17:00:00|1244.9|1244.4|1247.6|1247.1|1248|1247.5|1244.5|1244|7828
1629223200000|2021-08-17 18:00:00|1247.5|1247|1249.2|1248.7|1249.7|1249.2|1247.3|1246.8|8198
1629226800000|2021-08-17 19:00:00|1249.3|1248.8|1250.5|1250|1250.5|1250|1248.5|1248|20923
1629230400000|2021-08-17 20:00:00|1250.7|1249.7|1245.9|1244.9|1250.9|1249.9|1243.6|1242.6|1996
1629234000000|2021-08-17 21:00:00|1246.3|1245.3|1246.2|1245.2|1246.3|1245.3|1246.2|1245.2|3
1629237600000|2021-08-17 22:00:00|1246.7|1244.7|1246.8|1244.8|1247.3|1245.3|1246.1|1244.1|0
1629241200000|2021-08-17 23:00:00|1246.9|1244.9|1245.8|1243.8|1247.1|1245.1|1245.8|1243.8|0
1629244800000|2021-08-18 00:00:00|1245.9|1243.9|1249.4|1248.4|1250.9|1249.9|1245.9|1243.9|322
1629248400000|2021-08-18 01:00:00|1249.7|1248.7|1254.5|1253.5|1258.2|1257.2|1248.9|1247.9|373
1629252000000|2021-08-18 02:00:00|1254.2|1253.2|1262.1|1261.1|1262.5|1261.5|1253.6|1252.6|316
1629255600000|2021-08-18 03:00:00|1262.4|1261.4|1263.1|1262.1|1263.8|1262.8|1261.3|1260.3|242
1629259200000|2021-08-18 04:00:00|1263.3|1262.3|1264.9|1263.9|1265.5|1264.5|1263.1|1262.1|231
1629262800000|2021-08-18 05:00:00|1264.7|1263.7|1264.3|1263.3|1267.7|1266.7|1263.9|1262.9|326
1629266400000|2021-08-18 06:00:00|1264.4|1263.4|1263.1|1262.1|1265.1|1264.1|1262.6|1261.6|467
1629270000000|2021-08-18 07:00:00|1263|1262|1260.3|1259.3|1264|1263|1259.7|1258.7|1596
1629273600000|2021-08-18 08:00:00|1260.4|1259.4|1260.3|1259.3|1262.3|1261.3|1259.6|1258.6|2486
1629277200000|2021-08-18 09:00:00|1260.2|1259.2|1260.5|1259.5|1262.1|1261.1|1260.2|1259.2|999
1629280800000|2021-08-18 10:00:00|1260.4|1259.4|1262.7|1261.7|1262.9|1261.9|1259.4|1258.4|625
1629284400000|2021-08-18 11:00:00|1262.8|1261.8|1262.3|1261.3|1263.1|1262.1|1261.5|1260.5|527
1629288000000|2021-08-18 12:00:00|1262.2|1261.2|1261.3|1260.3|1263.1|1262.1|1260.2|1259.2|869
1629291600000|2021-08-18 13:00:00|1261.4|1260.4|1263.4|1262.9|1263.4|1262.9|1257.8|1257.3|14994
1629295200000|2021-08-18 14:00:00|1263.2|1262.7|1258.3|1257.8|1263.5|1263|1256.1|1255.6|17493
1629298800000|2021-08-18 15:00:00|1258.4|1257.9|1257|1256.5|1260.3|1259.8|1256.3|1255.8|13578
1629302400000|2021-08-18 16:00:00|1257.1|1256.6|1257.8|1257.3|1258.9|1258.4|1256.2|1255.7|5444
1629306000000|2021-08-18 17:00:00|1257.7|1257.2|1257.9|1257.4|1260|1259.5|1257.3|1256.8|4479
1629309600000|2021-08-18 18:00:00|1258|1257.5|1258.1|1257.6|1263.3|1262.8|1256|1255.5|9602
1629313200000|2021-08-18 19:00:00|1258|1257.5|1250.8|1250.3|1258|1257.5|1250.3|1249.8|18807
1629316800000|2021-08-18 20:00:00|1251|1250|1249.7|1248.7|1252.5|1251.5|1248.7|1247.7|1670
1629320400000|2021-08-18 21:00:00|1250.7|1249.7|1250.9|1249.9|1250.9|1249.9|1250.7|1249.7|2
1629324000000|2021-08-18 22:00:00|1251.4|1249.4|1252.7|1250.7|1252.7|1250.7|1251.1|1249.1|0
1629327600000|2021-08-18 23:00:00|1252.6|1250.6|1252|1250|1252.7|1250.7|1251.4|1249.4|0
1629331200000|2021-08-19 00:00:00|1251.9|1249.9|1252.7|1251.7|1253.5|1252.5|1251.3|1249.9|75
1629334800000|2021-08-19 01:00:00|1252.4|1251.4|1247.7|1246.7|1255.9|1254.9|1247.7|1246.7|512
1629338400000|2021-08-19 02:00:00|1247.3|1246.3|1240.9|1239.9|1248.7|1247.7|1240.9|1239.9|468
1629342000000|2021-08-19 03:00:00|1241.1|1240.1|1239.1|1238.1|1241.6|1240.6|1237.8|1236.8|417
1629345600000|2021-08-19 04:00:00|1239.5|1238.5|1237.8|1236.8|1239.5|1238.5|1237.4|1236.4|167
1629349200000|2021-08-19 05:00:00|1237.9|1236.9|1237.4|1236.4|1242.3|1241.3|1236.3|1235.3|724
1629352800000|2021-08-19 06:00:00|1237.3|1236.3|1231.4|1230.4|1238.7|1237.7|1231|1230|2238
1629356400000|2021-08-19 07:00:00|1231.6|1230.6|1228.7|1227.7|1231.8|1230.8|1227|1226|2929
1629360000000|2021-08-19 08:00:00|1228.8|1227.8|1225.6|1224.6|1228.8|1227.8|1224.8|1223.8|3770
1629363600000|2021-08-19 09:00:00|1225.5|1224.5|1228.4|1227.4|1229.1|1228.1|1220.6|1219.6|3398
1629367200000|2021-08-19 10:00:00|1228.3|1227.3|1226.1|1225.1|1229.6|1228.6|1225.9|1224.9|1519
1629370800000|2021-08-19 11:00:00|1226.2|1225.2|1225.3|1224.3|1227.7|1226.7|1224.4|1223.4|2468
1629374400000|2021-08-19 12:00:00|1225.5|1224.5|1225.7|1224.7|1227.7|1226.7|1223.5|1222.5|2363
1629378000000|2021-08-19 13:00:00|1225.8|1224.8|1229.6|1229.1|1231|1230.5|1225.6|1224.6|16491
1629381600000|2021-08-19 14:00:00|1229.5|1229|1228.9|1228.4|1233.6|1233.1|1225.2|1224.7|18291
1629385200000|2021-08-19 15:00:00|1229|1228.5|1233.4|1232.9|1233.7|1233.2|1227.3|1226.8|12409
1629388800000|2021-08-19 16:00:00|1233.5|1233|1234.5|1234|1234.6|1234.1|1231.8|1231.3|7866
1629392400000|2021-08-19 17:00:00|1234.4|1233.9|1230.2|1229.7|1234.4|1233.9|1230.1|1229.6|7165
1629396000000|2021-08-19 18:00:00|1230.1|1229.6|1230.1|1229.6|1230.9|1230.4|1225.8|1225.3|6945
1629399600000|2021-08-19 19:00:00|1230.2|1229.7|1229.5|1229|1232.5|1232|1229.1|1228.6|13505
1629403200000|2021-08-19 20:00:00|1229.8|1228.8|1229.4|1228.4|1231.4|1230.4|1229.4|1228.4|1626
1629410400000|2021-08-19 22:00:00|1229.8|1227.8|1229|1227|1230.2|1228.2|1228.9|1226.9|0
1629414000000|2021-08-19 23:00:00|1228.9|1226.9|1227.7|1225.7|1229.4|1227.4|1227.2|1225.2|0
1629417600000|2021-08-20 00:00:00|1227.6|1225.6|1233.5|1232.5|1233.9|1232.9|1227.1|1225.6|292
1629421200000|2021-08-20 01:00:00|1233.6|1232.6|1221.2|1220.2|1233.9|1232.9|1214.8|1213.8|872
1629424800000|2021-08-20 02:00:00|1221.9|1220.9|1217.4|1216.4|1225.3|1224.3|1216.1|1215.1|553
1629428400000|2021-08-20 03:00:00|1217.5|1216.5|1217.2|1216.2|1219.7|1218.7|1211.6|1210.6|219
1629432000000|2021-08-20 04:00:00|1217|1216|1217.2|1216.2|1218.8|1217.8|1216.6|1215.6|458
1629435600000|2021-08-20 05:00:00|1216.8|1215.8|1215.2|1214.2|1217.1|1216.1|1211|1210|936
1629439200000|2021-08-20 06:00:00|1215.6|1214.6|1218.5|1217.5|1220|1219|1214.1|1213.1|1985
1629442800000|2021-08-20 07:00:00|1218.1|1217.1|1214.5|1213.5|1218.7|1217.7|1212.5|1211.5|3764
1629446400000|2021-08-20 08:00:00|1214.3|1213.3|1215.1|1214.1|1216|1215|1212.3|1211.3|2771
1629450000000|2021-08-20 09:00:00|1214.9|1213.9|1216|1215|1217.7|1216.7|1213.7|1212.7|1918
1629453600000|2021-08-20 10:00:00|1216.1|1215.1|1216.2|1215.2|1216.8|1215.8|1214.6|1213.6|929
1629457200000|2021-08-20 11:00:00|1216.1|1215.1|1216.4|1215.4|1217.9|1216.9|1214.9|1213.9|872
1629460800000|2021-08-20 12:00:00|1216.5|1215.5|1217|1216|1217.4|1216.4|1215.7|1214.7|3872
1629464400000|2021-08-20 13:00:00|1216.9|1215.9|1229|1228.5|1229.3|1228.8|1216.6|1215.6|25999
1629468000000|2021-08-20 14:00:00|1229.1|1228.6|1227|1226.5|1230.6|1230.1|1225.8|1225.3|15082
1629471600000|2021-08-20 15:00:00|1226.9|1226.4|1226.2|1225.7|1228.6|1228.1|1224.5|1224|10101
1629475200000|2021-08-20 16:00:00|1226.1|1225.6|1228.9|1228.4|1229.4|1228.9|1225.9|1225.4|3162
1629478800000|2021-08-20 17:00:00|1229|1228.5|1226.6|1226.1|1229.1|1228.6|1225.4|1224.9|3352
1629482400000|2021-08-20 18:00:00|1226.7|1226.2|1226.8|1226.3|1227.8|1227.3|1225.8|1225.3|4115
1629486000000|2021-08-20 19:00:00|1226.9|1226.4|1229.1|1228.6|1229.9|1229.4|1226.7|1226.2|11831
1629489600000|2021-08-20 20:00:00|1229|1228.5|1230.5|1228.5|1230.5|1229|1228|1227|968
1629669600000|2021-08-22 22:00:00|1230.8|1228.8|1231|1230|1231|1230|1230.5|1228.5|1
1629673200000|2021-08-22 23:00:00|1229.4|1228.4|1230|1229|1231.5|1229.5|1229.4|1228|5
1629676800000|2021-08-23 00:00:00|1230.2|1229.2|1230.4|1229.4|1231.1|1230.1|1227.6|1226.6|222
1629680400000|2021-08-23 01:00:00|1230.5|1229.5|1238.6|1237.6|1238.7|1237.7|1230.3|1229.3|784
1629684000000|2021-08-23 02:00:00|1238.7|1237.7|1241.6|1240.6|1244.2|1243.2|1238.7|1237.7|784
1629687600000|2021-08-23 03:00:00|1241.7|1240.7|1238.9|1237.9|1242.4|1241.4|1238.2|1237.2|509
1629691200000|2021-08-23 04:00:00|1239.2|1238.2|1238.7|1237.7|1240|1239|1238.7|1237.7|164
1629694800000|2021-08-23 05:00:00|1238.6|1237.6|1237.6|1236.6|1239.7|1238.7|1237.2|1236.2|520
1629698400000|2021-08-23 06:00:00|1237.5|1236.5|1235.2|1234.2|1237.8|1236.8|1234.1|1233.1|876
1629702000000|2021-08-23 07:00:00|1235.4|1234.4|1234.7|1233.7|1235.6|1234.6|1232.9|1231.9|2442
1629705600000|2021-08-23 08:00:00|1234.8|1233.8|1235.9|1234.9|1235.9|1234.9|1234.6|1233.6|1242
1629709200000|2021-08-23 09:00:00|1235.8|1234.8|1235.8|1234.8|1236.4|1235.4|1235|1234|1160
1629712800000|2021-08-23 10:00:00|1236|1235|1237.9|1236.9|1238.1|1237.1|1235.8|1234.8|1082
1629716400000|2021-08-23 11:00:00|1238|1237|1239.9|1238.9|1240.2|1239.2|1237.7|1236.7|2225
1629720000000|2021-08-23 12:00:00|1240|1239|1240.7|1239.7|1241|1240|1239|1238|2027
1629723600000|2021-08-23 13:00:00|1240.6|1239.6|1239.4|1238.9|1241.4|1240.9|1237.5|1237|15137
1629727200000|2021-08-23 14:00:00|1239.6|1239.1|1241.9|1241.4|1242.1|1241.6|1238.2|1237.7|11099
1629730800000|2021-08-23 15:00:00|1242|1241.5|1242.2|1241.7|1242.5|1242|1240|1239.5|4677
1629734400000|2021-08-23 16:00:00|1242.3|1241.8|1244.9|1244.4|1245.2|1244.7|1241.5|1241|4770
1629738000000|2021-08-23 17:00:00|1245.1|1244.6|1246.5|1246|1247.1|1246.6|1244.7|1244.2|3419
1629741600000|2021-08-23 18:00:00|1246.6|1246.1|1247.7|1247.2|1248.3|1247.8|1246.3|1245.8|3701
1629745200000|2021-08-23 19:00:00|1247.6|1247.1|1247.3|1246.8|1248.6|1248.1|1246.8|1246.3|13847
1629748800000|2021-08-23 20:00:00|1247.2|1246.7|1247.1|1246.1|1247.8|1246.8|1246.7|1245.7|1186
1629756000000|2021-08-23 22:00:00|1247.5|1245.5|1248.3|1246.3|1248.4|1246.4|1247.2|1245.2|0
1629759600000|2021-08-23 23:00:00|1248.2|1246.2|1248.6|1246.6|1248.6|1246.6|1248.2|1246.2|0
1629763200000|2021-08-24 00:00:00|1248.5|1246.5|1249.8|1248.8|1251|1250|1248.4|1246.5|142
1629766800000|2021-08-24 01:00:00|1250.2|1249.2|1253.8|1252.8|1255.7|1254.7|1249.6|1248.6|312
1629770400000|2021-08-24 02:00:00|1253.9|1252.9|1256|1255|1256.5|1255.5|1252|1251|136
1629774000000|2021-08-24 03:00:00|1255.6|1254.6|1256.9|1255.9|1258.9|1257.9|1255.4|1254.4|708
1629777600000|2021-08-24 04:00:00|1257.3|1256.3|1257.2|1256.2|1257.5|1256.5|1256.7|1255.7|154
1629781200000|2021-08-24 05:00:00|1257.1|1256.1|1260.9|1259.9|1260.9|1259.9|1256.7|1255.7|361
1629784800000|2021-08-24 06:00:00|1261.1|1260.1|1262.3|1261.3|1262.4|1261.4|1258|1257|1067
1629788400000|2021-08-24 07:00:00|1262.4|1261.4|1263.4|1262.4|1264.5|1263.5|1261|1260|3905
1629792000000|2021-08-24 08:00:00|1263.3|1262.3|1261.9|1260.9|1264.9|1263.9|1261.6|1260.6|4688
1629795600000|2021-08-24 09:00:00|1261.8|1260.8|1261.4|1260.4|1262.7|1261.7|1261.1|1260.1|1074
1629799200000|2021-08-24 10:00:00|1261.3|1260.3|1262|1261|1262.7|1261.7|1261.1|1260.1|1197
1629802800000|2021-08-24 11:00:00|1261.9|1260.9|1262.5|1261.5|1262.8|1261.8|1261.3|1260.3|1558
1629806400000|2021-08-24 12:00:00|1262.6|1261.6|1263.7|1262.7|1264.7|1263.7|1262.5|1261.5|2049
1629810000000|2021-08-24 13:00:00|1263.8|1262.8|1271.6|1271.1|1272.5|1272|1263.8|1262.8|21061
1629813600000|2021-08-24 14:00:00|1271.4|1270.9|1275.6|1275.1|1275.8|1275.3|1269.6|1269.1|15759
1629817200000|2021-08-24 15:00:00|1275.5|1275|1274.6|1274.1|1276.6|1276.1|1273.2|1272.7|10092
1629820800000|2021-08-24 16:00:00|1274.7|1274.2|1275.9|1275.4|1275.9|1275.4|1273.9|1273.4|6831
1629824400000|2021-08-24 17:00:00|1275.8|1275.3|1275.8|1275.3|1276.2|1275.7|1273.2|1272.7|4923
1629828000000|2021-08-24 18:00:00|1275.7|1275.2|1276.3|1275.8|1276.6|1276.1|1275.5|1275|2474
1629831600000|2021-08-24 19:00:00|1276.2|1275.7|1276.4|1275.9|1277.5|1277|1275.4|1274.9|10401
1629835200000|2021-08-24 20:00:00|1276.2|1275.2|1275.8|1274.8|1277.4|1276.4|1275.8|1274.8|1030
1629838800000|2021-08-24 21:00:00|1277.5|1276.5|1277.5|1276.5|1277.5|1276.5|1277.5|1276.5|1
1629842400000|2021-08-24 22:00:00|1278|1276|1277.5|1275.5|1278|1276|1277.5|1275.5|0
1629846000000|2021-08-24 23:00:00|1277.6|1275.6|1277.2|1275.2|1277.6|1275.6|1276.7|1274.7|0
1629849600000|2021-08-25 00:00:00|1277.1|1275.1|1278.3|1277.3|1279|1278|1276.6|1275.1|289
1629853200000|2021-08-25 01:00:00|1278.1|1277.1|1276.6|1275.6|1282.3|1281.3|1276.3|1275.3|1424
1629856800000|2021-08-25 02:00:00|1276.4|1275.4|1273|1272|1278.9|1277.9|1271.6|1270.6|1123
1629860400000|2021-08-25 03:00:00|1272.6|1271.6|1272.4|1271.4|1273.8|1272.8|1269.8|1268.8|292
1629864000000|2021-08-25 04:00:00|1272.5|1271.5|1273.1|1272.1|1273.2|1272.2|1272|1271|70
1629867600000|2021-08-25 05:00:00|1273.4|1272.4|1276.3|1275.3|1276.8|1275.8|1272.9|1271.9|274
1629871200000|2021-08-25 06:00:00|1276.1|1275.1|1273.3|1272.3|1276.5|1275.5|1273|1272|725
1629874800000|2021-08-25 07:00:00|1273.4|1272.4|1276.4|1275.4|1276.7|1275.7|1273|1272|2612
1629878400000|2021-08-25 08:00:00|1276.3|1275.3|1276.5|1275.5|1278.2|1277.2|1275.9|1274.9|1795
1629882000000|2021-08-25 09:00:00|1276.4|1275.4|1276|1275|1277|1276|1275.6|1274.6|1763
1629885600000|2021-08-25 10:00:00|1276.1|1275.1|1276.1|1275.1|1276.9|1275.9|1274.8|1273.8|1426
1629889200000|2021-08-25 11:00:00|1276.2|1275.2|1274.4|1273.4|1276.6|1275.6|1273.3|1272.3|1367
1629892800000|2021-08-25 12:00:00|1274.3|1273.3|1275.2|1274.2|1276|1275|1273.2|1272.2|1470
1629896400000|2021-08-25 13:00:00|1275.3|1274.3|1273.6|1273.1|1275.6|1274.8|1271.2|1270.7|11295
1629900000000|2021-08-25 14:00:00|1273.7|1273.2|1274.6|1274.1|1275.8|1275.3|1271.9|1271.4|10754
1629903600000|2021-08-25 15:00:00|1274.7|1274.2|1276.4|1275.9|1277.2|1276.7|1273.5|1273|6310
1629907200000|2021-08-25 16:00:00|1276.3|1275.8|1275.1|1274.6|1276.6|1276.1|1275|1274.5|3239
1629910800000|2021-08-25 17:00:00|1275|1274.5|1274.6|1274.1|1275|1274.5|1273.7|1273.2|4163
1629914400000|2021-08-25 18:00:00|1274.7|1274.2|1276.9|1276.4|1277.2|1276.7|1274.5|1274|4234
1629918000000|2021-08-25 19:00:00|1276.8|1276.3|1277.5|1277|1278.3|1277.8|1276.2|1275.7|9620
1629921600000|2021-08-25 20:00:00|1277.8|1276.8|1278|1277|1278.8|1277.8|1277.2|1276.2|1080
1629925200000|2021-08-25 21:00:00|1277.3|1276.3|1277.2|1276.2|1277.3|1276.3|1277.2|1276.2|2
1629928800000|2021-08-25 22:00:00|1277.7|1275.7|1277.4|1275.4|1277.8|1275.8|1277.2|1275.2|0
1629932400000|2021-08-25 23:00:00|1277.5|1275.5|1277.2|1275.2|1277.6|1275.6|1277.2|1275.2|0
1629936000000|2021-08-26 00:00:00|1277.3|1275.3|1277.6|1276.6|1279.7|1278.7|1275.4|1274.4|213
1629939600000|2021-08-26 01:00:00|1277.1|1276.1|1274.7|1273.7|1277.8|1276.8|1272.1|1271.1|565
1629943200000|2021-08-26 02:00:00|1275.6|1274.6|1270|1269|1275.6|1274.6|1266.7|1265.7|932
1629946800000|2021-08-26 03:00:00|1270.1|1269.1|1266.5|1265.5|1270.5|1269.5|1265.8|1264.8|554
1629950400000|2021-08-26 04:00:00|1266.4|1265.4|1267.7|1266.7|1268.4|1267.4|1265.7|1264.7|449
1629954000000|2021-08-26 05:00:00|1267.6|1266.6|1267.4|1266.4|1270.4|1269.4|1266.8|1265.8|862
1629957600000|2021-08-26 06:00:00|1267.3|1266.3|1265.4|1264.4|1268.5|1267.5|1265.4|1264.4|1678
1629961200000|2021-08-26 07:00:00|1265.3|1264.3|1268.7|1267.7|1269.3|1268.3|1265.1|1264.1|2500
1629964800000|2021-08-26 08:00:00|1268.8|1267.8|1269.5|1268.5|1270.4|1269.4|1268.2|1267.2|2083
1629968400000|2021-08-26 09:00:00|1269.6|1268.6|1270.1|1269.1|1270.4|1269.4|1268.6|1267.6|852
1629972000000|2021-08-26 10:00:00|1270.2|1269.2|1269.8|1268.8|1270.9|1269.9|1269.5|1268.5|708
1629975600000|2021-08-26 11:00:00|1269.9|1268.9|1271.4|1270.4|1272.1|1271.1|1269.4|1268.4|766
1629979200000|2021-08-26 12:00:00|1271.5|1270.5|1269.7|1268.7|1272|1271|1268.2|1267.2|2036
1629982800000|2021-08-26 13:00:00|1269.5|1268.5|1268.7|1268.2|1270.2|1269.7|1267.8|1267.3|10507
1629986400000|2021-08-26 14:00:00|1268.4|1267.9|1266.2|1265.7|1270.4|1269.9|1265.2|1264.7|10749
1629990000000|2021-08-26 15:00:00|1266.1|1265.6|1269.1|1268.6|1269.4|1268.9|1263.8|1263.3|7021
1629993600000|2021-08-26 16:00:00|1269.2|1268.7|1269.6|1269.1|1270.9|1270.4|1269.2|1268.7|5153
1629997200000|2021-08-26 17:00:00|1269.7|1269.2|1268.4|1267.9|1269.8|1269.3|1267.5|1267|2702
1630000800000|2021-08-26 18:00:00|1268.3|1267.8|1266.1|1265.6|1268.4|1267.9|1265.9|1265.4|3459
1630004400000|2021-08-26 19:00:00|1266|1265.5|1264.5|1264|1266.4|1265.9|1263.9|1263.4|11845
1630008000000|2021-08-26 20:00:00|1264.7|1263.7|1264.9|1263.9|1266.1|1265.1|1264.2|1263.2|1674
1630015200000|2021-08-26 22:00:00|1265.4|1263.4|1265.3|1263.3|1265.9|1263.9|1265.2|1263.2|0
1630018800000|2021-08-26 23:00:00|1265.2|1263.2|1264.2|1262.2|1265.2|1263.2|1263.7|1261.7|0
1630022400000|2021-08-27 00:00:00|1265.7|1264.7|1263.3|1262.3|1265.7|1264.7|1262.3|1261.3|212
1630026000000|2021-08-27 01:00:00|1263.2|1262.2|1268.1|1267.1|1269.6|1268.6|1262.9|1261.9|348
1630029600000|2021-08-27 02:00:00|1268.5|1267.5|1276.1|1275.1|1277.5|1276.5|1268.4|1267.4|533
1630033200000|2021-08-27 03:00:00|1274.2|1273.2|1273.7|1272.7|1274.5|1273.5|1271.7|1270.7|141
1630036800000|2021-08-27 04:00:00|1273.3|1272.3|1272.9|1271.9|1273.6|1272.6|1272.7|1271.7|71
1630040400000|2021-08-27 05:00:00|1273.1|1272.1|1270.7|1269.7|1273.1|1272.1|1269.4|1268.4|153
1630044000000|2021-08-27 06:00:00|1271.3|1270.3|1269|1268|1271.9|1270.9|1268.5|1267.5|584
1630047600000|2021-08-27 07:00:00|1268.8|1267.8|1270.7|1269.7|1271.2|1270.2|1267.7|1266.7|1009
1630051200000|2021-08-27 08:00:00|1270.9|1269.9|1270.5|1269.5|1271.3|1270.3|1269.9|1268.9|635
1630054800000|2021-08-27 09:00:00|1270.6|1269.6|1271.1|1270.1|1271.4|1270.4|1269.4|1268.4|546
1630058400000|2021-08-27 10:00:00|1271.2|1270.2|1270.5|1269.5|1271.4|1270.4|1269.7|1268.7|1075
1630062000000|2021-08-27 11:00:00|1270.6|1269.6|1270.3|1269.3|1271.1|1270.1|1269.5|1268.5|1067
1630065600000|2021-08-27 12:00:00|1270.4|1269.4|1274.1|1273.1|1274.5|1273.5|1270|1269|4141
1630069200000|2021-08-27 13:00:00|1274.2|1273.2|1271.3|1270.8|1274.3|1273.3|1268.7|1268.2|14680
1630072800000|2021-08-27 14:00:00|1271.4|1270.9|1278.8|1278.3|1279.8|1279.3|1268.6|1268.1|18516
1630076400000|2021-08-27 15:00:00|1278.7|1278.2|1279.7|1279.2|1280|1279.5|1277.8|1277.3|7268
1630080000000|2021-08-27 16:00:00|1279.8|1279.3|1279.6|1279.1|1280|1279.5|1278.5|1278|3209
1630083600000|2021-08-27 17:00:00|1279.7|1279.2|1278.9|1278.4|1279.8|1279.3|1278.4|1277.9|2480
1630087200000|2021-08-27 18:00:00|1278.8|1278.3|1279.5|1279|1279.7|1279.2|1277.7|1277.2|2908
1630090800000|2021-08-27 19:00:00|1279.6|1279.1|1280.8|1280.3|1280.9|1280.4|1279.3|1278.8|8760
1630094400000|2021-08-27 20:00:00|1281.1|1280.1|1280|1278|1281.1|1280.1|1279.1|1277.9|1847
1630274400000|2021-08-29 22:00:00|1279.5|1277.5|1280.8|1279.8|1280.8|1279.8|1279.4|1277.4|13
1630281600000|2021-08-30 00:00:00|1283.2|1282.2|1277|1276|1283.7|1282.7|1276.4|1275.4|246
1630285200000|2021-08-30 01:00:00|1276.6|1275.6|1277.9|1276.9|1280.7|1279.7|1271.7|1270.7|803
1630288800000|2021-08-30 02:00:00|1278.2|1277.2|1280.4|1279.4|1283.9|1282.9|1276|1275|614
1630292400000|2021-08-30 03:00:00|1279.9|1278.9|1280.6|1279.6|1281.2|1280.2|1278.2|1277.2|321
1630299600000|2021-08-30 05:00:00|1280.5|1279.5|1281.6|1280.6|1286|1285|1280.5|1279.5|729
1630303200000|2021-08-30 06:00:00|1281.1|1280.1|1283.1|1282.1|1283.1|1282.1|1280.5|1279.5|1233
1630306800000|2021-08-30 07:00:00|1283.2|1282.2|1285.7|1284.7|1285.9|1284.9|1283|1282|2828
1630310400000|2021-08-30 08:00:00|1285.6|1284.6|1287.2|1286.2|1287.2|1286.2|1284.7|1283.7|1343
1630314000000|2021-08-30 09:00:00|1287.1|1286.1|1282.3|1281.3|1287.2|1286.2|1281|1280|2266
1630317600000|2021-08-30 10:00:00|1282.1|1281.1|1284.1|1283.1|1284.3|1283.3|1282.1|1281.1|1567
1630321200000|2021-08-30 11:00:00|1284|1283|1283.9|1282.9|1284|1283|1282.9|1281.9|608
1630324800000|2021-08-30 12:00:00|1284|1283|1282.1|1281.1|1284|1283|1281.7|1280.7|1739
1630328400000|2021-08-30 13:00:00|1282|1281|1278.5|1278|1282.7|1281.8|1276.7|1276.2|13173
1630332000000|2021-08-30 14:00:00|1278.6|1278.1|1282.3|1281.8|1282.5|1282|1277.9|1277.4|7750
1630335600000|2021-08-30 15:00:00|1282.4|1281.9|1283.3|1282.8|1284|1283.5|1281.4|1280.9|4987
1630339200000|2021-08-30 16:00:00|1283.4|1282.9|1284.5|1284|1284.5|1284|1282.6|1282.1|4090
1630342800000|2021-08-30 17:00:00|1284.4|1283.9|1284.1|1283.6|1284.5|1284|1283|1282.5|3592
1630346400000|2021-08-30 18:00:00|1284.2|1283.7|1284.9|1284.4|1284.9|1284.4|1283.7|1283.2|3742
1630350000000|2021-08-30 19:00:00|1285|1284.5|1282.7|1282.2|1285|1284.5|1282.6|1282.1|9349
1630353600000|2021-08-30 20:00:00|1282.8|1281.8|1282.3|1281.3|1283.3|1282.3|1282.3|1281.3|892
1630360800000|2021-08-30 22:00:00|1282.8|1280.8|1282.8|1280.8|1283.2|1281.2|1282.5|1280.5|0
1630364400000|2021-08-30 23:00:00|1282.9|1280.9|1282.1|1280.1|1282.9|1280.9|1281.9|1279.9|0
1630368000000|2021-08-31 00:00:00|1282|1280|1283.1|1282.1|1283.7|1282.7|1281.3|1280|672
1630371600000|2021-08-31 01:00:00|1283.4|1282.4|1276.8|1275.8|1284.5|1283.5|1276|1275|601
1630375200000|2021-08-31 02:00:00|1276.4|1275.4|1273.1|1272.1|1276.7|1275.7|1271|1270|1092
1630378800000|2021-08-31 03:00:00|1273.2|1272.2|1278.9|1277.9|1279|1278|1273.2|1272.2|479
1630382400000|2021-08-31 04:00:00|1279.1|1278.1|1282|1281|1282.3|1281.3|1277.9|1276.9|254
1630386000000|2021-08-31 05:00:00|1281.9|1280.9|1291.7|1290.7|1293.2|1292.2|1281.9|1280.9|1179
1630389600000|2021-08-31 06:00:00|1291.9|1290.9|1299.8|1298.8|1299.8|1298.8|1291.1|1290.1|1911
1630393200000|2021-08-31 07:00:00|1299.6|1298.6|1300.3|1299.3|1301.6|1300.6|1299.5|1298.5|5704
1630396800000|2021-08-31 08:00:00|1300.2|1299.2|1301.6|1300.6|1303|1302|1299.7|1298.7|5721
1630400400000|2021-08-31 09:00:00|1301.7|1300.7|1302|1301|1303|1302|1301.6|1300.6|2890
1630404000000|2021-08-31 10:00:00|1302.1|1301.1|1299.8|1298.8|1302.6|1301.6|1298.9|1297.9|4531
1630407600000|2021-08-31 11:00:00|1299.7|1298.7|1299.2|1298.2|1300.6|1299.6|1298.4|1297.4|3276
1630411200000|2021-08-31 12:00:00|1299.1|1298.1|1300.6|1299.6|1300.6|1299.6|1297.5|1296.5|4761
1630414800000|2021-08-31 13:00:00|1300.7|1299.7|1299.4|1298.9|1303.7|1303.2|1299.3|1298.4|27976
1630418400000|2021-08-31 14:00:00|1299.3|1298.8|1300.2|1299.7|1301.9|1301.4|1299.1|1298.6|21303
1630422000000|2021-08-31 15:00:00|1300.1|1299.6|1301.3|1300.8|1302.4|1301.9|1299.6|1299.1|11449
1630425600000|2021-08-31 16:00:00|1301.2|1300.7|1302.3|1301.8|1302.6|1302.1|1300.5|1300|7083
1630429200000|2021-08-31 17:00:00|1302.2|1301.7|1301.5|1301|1302.5|1302|1300.7|1300.2|5085
1630432800000|2021-08-31 18:00:00|1301.4|1300.9|1302.8|1302.3|1303|1302.5|1301.3|1300.8|4389
1630436400000|2021-08-31 19:00:00|1302.7|1302.2|1300.6|1300.1|1303.9|1303.4|1300.4|1299.9|38097
1630440000000|2021-08-31 20:00:00|1301|1300|1302.6|1301.6|1303.6|1302.6|1300.4|1299.4|4144
1630447200000|2021-08-31 22:00:00|1303|1301|1302.8|1300.8|1303.5|1301.5|1302.6|1300.6|0
1630450800000|2021-08-31 23:00:00|1302.9|1300.9|1303.3|1301.3|1303.3|1301.3|1302.5|1300.5|0
1630454400000|2021-09-01 00:00:00|1303.2|1302.2|1303.3|1302.3|1311.4|1310.4|1302.9|1301.9|460
1630458000000|2021-09-01 01:00:00|1303.5|1302.5|1307.9|1306.9|1308.1|1307.1|1301.8|1300.8|388
1630461600000|2021-09-01 02:00:00|1308|1307|1310.2|1309.2|1310.8|1309.8|1304.3|1303.3|437
1630465200000|2021-09-01 03:00:00|1310.5|1309.5|1314.7|1313.7|1316.2|1315.2|1309.9|1308.9|369
1630468800000|2021-09-01 04:00:00|1314.6|1313.6|1313|1312|1314.6|1313.6|1312.9|1311.9|212
1630472400000|2021-09-01 05:00:00|1313.2|1312.2|1311.1|1310.1|1314.9|1313.9|1309.4|1308.4|820
1630476000000|2021-09-01 06:00:00|1311.4|1310.4|1312.4|1311.4|1314.1|1313.1|1311.2|1310.2|1349
1630479600000|2021-09-01 07:00:00|1312.5|1311.5|1311.3|1310.3|1313.4|1312.4|1310.8|1309.8|3340
1630483200000|2021-09-01 08:00:00|1311.2|1310.2|1310.3|1309.3|1311.7|1310.7|1310.2|1309.2|2318
1630486800000|2021-09-01 09:00:00|1310.4|1309.4|1308.7|1307.7|1310.5|1309.5|1308|1307|1331
1630490400000|2021-09-01 10:00:00|1308.6|1307.6|1309.8|1308.8|1309.9|1308.9|1308|1307|755
1630494000000|2021-09-01 11:00:00|1309.9|1308.9|1310|1309|1310.2|1309.2|1307.9|1306.9|2114
1630497600000|2021-09-01 12:00:00|1310.1|1309.1|1310.6|1309.6|1312.3|1311.3|1308.9|1307.9|2466
1630501200000|2021-09-01 13:00:00|1310.7|1309.7|1313.6|1313.1|1314.5|1314|1308.4|1307.4|17131
1630504800000|2021-09-01 14:00:00|1313.8|1313.3|1317.9|1317.4|1318.4|1317.9|1313.5|1313|20784
1630508400000|2021-09-01 15:00:00|1317.8|1317.3|1319.7|1319.2|1319.9|1319.4|1316.5|1316|10836
1630512000000|2021-09-01 16:00:00|1319.6|1319.1|1321.2|1320.7|1323|1322.5|1319.2|1318.7|9312
1630515600000|2021-09-01 17:00:00|1321.1|1320.6|1320.3|1319.8|1321.9|1321.4|1320.3|1319.8|6588
1630519200000|2021-09-01 18:00:00|1320.5|1320|1320.6|1320.1|1321.5|1321|1318.9|1318.4|8632
1630522800000|2021-09-01 19:00:00|1320.5|1320|1318.5|1318|1320.7|1320.2|1317.6|1317.1|19620
1630526400000|2021-09-01 20:00:00|1318.8|1317.8|1319|1318|1320|1319|1318.4|1317.4|1486
1630530000000|2021-09-01 21:00:00|1318.8|1317.8|1316.9|1315.9|1318.8|1317.8|1316.9|1315.9|64
1630533600000|2021-09-01 22:00:00|1317.4|1315.4|1317.5|1315.5|1317.9|1315.9|1317.2|1315.2|0
1630537200000|2021-09-01 23:00:00|1317.4|1315.4|1317.6|1315.6|1317.8|1315.8|1317.3|1315.3|0
1630540800000|2021-09-02 00:00:00|1317.9|1316.9|1315.5|1314.5|1319.9|1318.9|1315|1314|565
1630544400000|2021-09-02 01:00:00|1315.3|1314.3|1318.5|1317.5|1320.8|1319.8|1313|1312|454
1630548000000|2021-09-02 02:00:00|1317.8|1316.8|1311.6|1310.6|1320.7|1319.7|1311.3|1310.3|477
1630551600000|2021-09-02 03:00:00|1311|1310|1312.3|1311.3|1313.3|1312.3|1308|1307|713
1630555200000|2021-09-02 04:00:00|1312.4|1311.4|1312.2|1311.2|1312.8|1311.8|1311.5|1310.5|184
1630558800000|2021-09-02 05:00:00|1312.4|1311.4|1312.9|1311.9|1312.9|1311.9|1310.2|1309.2|178
1630562400000|2021-09-02 06:00:00|1312.6|1311.6|1314.4|1313.4|1314.5|1313.5|1311|1310|616
1630566000000|2021-09-02 07:00:00|1314.3|1313.3|1314.1|1313.1|1314.5|1313.5|1311.6|1310.6|1961
1630569600000|2021-09-02 08:00:00|1314|1313|1315.5|1314.5|1315.7|1314.7|1313.9|1312.9|1054
1630573200000|2021-09-02 09:00:00|1315.4|1314.4|1317.4|1316.4|1318.1|1317.1|1314.1|1313.1|1950
1630576800000|2021-09-02 10:00:00|1317.5|1316.5|1317.4|1316.4|1318.7|1317.7|1317|1316|594
1630580400000|2021-09-02 11:00:00|1317.3|1316.3|1317|1316|1317.7|1316.7|1316.9|1315.9|535
1630584000000|2021-09-02 12:00:00|1317.1|1316.1|1317.8|1316.8|1318.3|1317.3|1316.1|1315.1|2488
1630587600000|2021-09-02 13:00:00|1317.9|1316.9|1314.7|1314.2|1317.9|1317.3|1313.8|1313.3|13960
1630591200000|2021-09-02 14:00:00|1314.6|1314.1|1318.1|1317.6|1319.4|1318.9|1313.5|1313|13628
1630594800000|2021-09-02 15:00:00|1318.2|1317.7|1316|1315.5|1319|1318.5|1316|1315.5|8872
1630598400000|2021-09-02 16:00:00|1316.1|1315.6|1314|1313.5|1316.2|1315.7|1313.3|1312.8|8215
1630602000000|2021-09-02 17:00:00|1314.1|1313.6|1311.9|1311.4|1314.6|1314.1|1311.4|1310.9|7300
1630605600000|2021-09-02 18:00:00|1311.8|1311.3|1311.5|1311|1312.7|1312.2|1311|1310.5|6551
1630609200000|2021-09-02 19:00:00|1311.6|1311.1|1312|1311.5|1312.2|1311.7|1310|1309.5|15086
1630612800000|2021-09-02 20:00:00|1312.2|1311.2|1311.6|1310.6|1312.6|1311.6|1311|1310|1018
1630620000000|2021-09-02 22:00:00|1312.1|1310.1|1312.1|1310.1|1312.3|1310.3|1311.6|1309.6|0
1630623600000|2021-09-02 23:00:00|1312.2|1310.2|1311.5|1309.5|1312.2|1310.2|1311.3|1309.3|0
1630627200000|2021-09-03 00:00:00|1311.6|1309.6|1314.9|1313.9|1315.4|1314.4|1311.1|1309.6|191
1630630800000|2021-09-03 01:00:00|1314.5|1313.5|1310.5|1309.5|1315.5|1314.5|1306.8|1305.8|561
1630634400000|2021-09-03 02:00:00|1310.2|1309.2|1316.1|1315.1|1317.1|1316.1|1309.2|1308.2|579
1630638000000|2021-09-03 03:00:00|1317|1316|1313.9|1312.9|1317|1316|1311.9|1310.9|293
1630641600000|2021-09-03 04:00:00|1313.7|1312.7|1313.5|1312.5|1314.6|1313.6|1313.4|1312.4|282
1630645200000|2021-09-03 05:00:00|1313.7|1312.7|1313.7|1312.7|1314|1313|1311.3|1310.3|357
1630648800000|2021-09-03 06:00:00|1313.9|1312.9|1312.5|1311.5|1314|1313|1310.2|1309.2|469
1630652400000|2021-09-03 07:00:00|1312.7|1311.7|1313.5|1312.5|1313.7|1312.7|1310.4|1309.4|2226
1630656000000|2021-09-03 08:00:00|1313.6|1312.6|1314.4|1313.4|1315.6|1314.6|1313.3|1312.3|1457
1630659600000|2021-09-03 09:00:00|1314.2|1313.2|1314.6|1313.6|1315.5|1314.5|1313.5|1312.5|1242
1630663200000|2021-09-03 10:00:00|1314.7|1313.7|1314.5|1313.5|1315.8|1314.8|1314.5|1313.5|731
1630666800000|2021-09-03 11:00:00|1314.4|1313.4|1314.1|1313.1|1316.7|1315.7|1313.7|1312.7|1084
1630670400000|2021-09-03 12:00:00|1314|1313|1317.5|1316.5|1322.7|1321.7|1313.1|1312.1|6788
1630674000000|2021-09-03 13:00:00|1317.6|1316.6|1319.6|1319.1|1319.7|1319.2|1313.9|1312.9|13708
1630677600000|2021-09-03 14:00:00|1319.7|1319.2|1319.6|1319.1|1320.1|1319.6|1317.3|1316.8|11034
1630681200000|2021-09-03 15:00:00|1319.5|1319|1318|1317.5|1320.2|1319.7|1317.2|1316.7|6962
1630684800000|2021-09-03 16:00:00|1317.9|1317.4|1318.7|1318.2|1319.2|1318.7|1317.6|1317.1|3064
1630688400000|2021-09-03 17:00:00|1318.6|1318.1|1319.5|1319|1319.9|1319.4|1318.5|1318|2216
1630692000000|2021-09-03 18:00:00|1319.4|1318.9|1320.3|1319.8|1320.4|1319.9|1319|1318.5|2959
1630695600000|2021-09-03 19:00:00|1320.2|1319.7|1319.2|1318.7|1321.1|1320.6|1318.4|1317.9|11211
1630699200000|2021-09-03 20:00:00|1319.3|1318.3|1317.1|1315.1|1319.7|1318.7|1316.5|1315.1|1455
1630879200000|2021-09-05 22:00:00|1317.2|1315.2|1316.3|1314.3|1317.2|1315.2|1316.2|1314.2|0
1630882800000|2021-09-05 23:00:00|1316.4|1314.4|1319|1318|1319|1318|1315.7|1313.7|0
1630886400000|2021-09-06 00:00:00|1316.1|1315.1|1315.1|1314.1|1316.8|1315.8|1314.5|1313.5|177
1630890000000|2021-09-06 01:00:00|1316.1|1315.1|1320.3|1319.3|1324.5|1323.5|1312.5|1311.5|332
1630893600000|2021-09-06 02:00:00|1320.1|1319.1|1321.5|1320.5|1323.9|1322.9|1319.2|1318.2|302
1630897200000|2021-09-06 03:00:00|1321.6|1320.6|1323.2|1322.2|1323.9|1322.9|1321|1320|156
1630900800000|2021-09-06 04:00:00|1323.7|1322.7|1321|1320|1323.7|1322.7|1320.6|1319.6|56
1630904400000|2021-09-06 05:00:00|1321.1|1320.1|1323.7|1322.7|1324.8|1323.8|1320|1319|160
1630908000000|2021-09-06 06:00:00|1324.1|1323.1|1324.6|1323.6|1325.5|1324.5|1323.3|1322.3|423
1630911600000|2021-09-06 07:00:00|1324.5|1323.5|1326|1325|1326.9|1325.9|1323.8|1322.8|1238
1630915200000|2021-09-06 08:00:00|1326.3|1325.3|1328.1|1327.1|1328.1|1327.1|1326.1|1325.1|1814
1630918800000|2021-09-06 09:00:00|1328.2|1327.2|1327.6|1326.6|1328.5|1327.5|1327.1|1326.1|802
1630922400000|2021-09-06 10:00:00|1327.7|1326.7|1328.7|1327.7|1329.1|1328.1|1327.4|1326.4|953
1630926000000|2021-09-06 11:00:00|1328.8|1327.8|1329|1328|1329.6|1328.6|1328.4|1327.4|924
1630929600000|2021-09-06 12:00:00|1329.1|1328.1|1326.8|1325.8|1329.2|1328.2|1326.7|1325.7|553
1630933200000|2021-09-06 13:00:00|1327.1|1326.1|1329.2|1328.7|1329.3|1328.8|1327.1|1326.1|1053
1630936800000|2021-09-06 14:00:00|1329.3|1328.8|1329.3|1328.8|1329.5|1329|1327.9|1327.4|1942
1630940400000|2021-09-06 15:00:00|1329.4|1328.9|1329.5|1329|1330.3|1329.8|1328.5|1328|2401
1630944000000|2021-09-06 16:00:00|1329.6|1329.1|1327.9|1327.4|1330.5|1330|1327.2|1326.7|1325
1630958400000|2021-09-06 20:00:00|1328|1327|1328|1327|1328|1327|1328|1327|0
1630962000000|2021-09-06 21:00:00|1328.6|1326.6|1331.6|1329.6|1331.6|1329.6|1328.6|1326.6|0
1630965600000|2021-09-06 22:00:00|1331.2|1329.2|1330.2|1328.2|1331.2|1329.2|1330.2|1328.2|0
1630969200000|2021-09-06 23:00:00|1330.3|1328.3|1329.6|1327.6|1330.5|1328.5|1329.5|1327.5|0
1630972800000|2021-09-07 00:00:00|1323.5|1322.5|1325.9|1324.9|1327.6|1326.6|1323.5|1322.5|149
1630976400000|2021-09-07 01:00:00|1326.1|1325.1|1326.1|1325.1|1327.2|1326.2|1323.3|1322.3|276
1630980000000|2021-09-07 02:00:00|1326.3|1325.3|1330.3|1329.3|1330.9|1329.9|1326.2|1325.2|216
1630983600000|2021-09-07 03:00:00|1330.1|1329.1|1327.5|1326.5|1331.2|1330.2|1326.4|1325.4|360
1630987200000|2021-09-07 04:00:00|1328|1327|1326.9|1325.9|1328.3|1327.3|1326.2|1325.2|127
1630990800000|2021-09-07 05:00:00|1327.3|1326.3|1329.1|1328.1|1330|1329|1326.9|1325.9|360
1630994400000|2021-09-07 06:00:00|1329.3|1328.3|1328.1|1327.1|1331.6|1330.6|1327|1326|1121
1630998000000|2021-09-07 07:00:00|1328.3|1327.3|1329.3|1328.3|1330.5|1329.5|1327.5|1326.5|3641
1631001600000|2021-09-07 08:00:00|1329.2|1328.2|1326.4|1325.4|1329.3|1328.3|1324.7|1323.7|3221
1631005200000|2021-09-07 09:00:00|1326.3|1325.3|1324.4|1323.4|1326.8|1325.8|1323.2|1322.2|2173
1631008800000|2021-09-07 10:00:00|1324.5|1323.5|1324.4|1323.4|1324.9|1323.9|1323.9|1322.9|706
1631012400000|2021-09-07 11:00:00|1324.6|1323.6|1324.6|1323.6|1325.6|1324.6|1324.3|1323.3|878
1631016000000|2021-09-07 12:00:00|1324.7|1323.7|1324.2|1323.2|1325.2|1324.2|1323.3|1322.3|2154
1631019600000|2021-09-07 13:00:00|1324.1|1323.1|1329.1|1328.6|1329.8|1329.3|1322.1|1321.1|17405
1631023200000|2021-09-07 14:00:00|1329|1328.5|1328.9|1328.4|1329.9|1329.4|1325.7|1325.2|30778
1631026800000|2021-09-07 15:00:00|1328.8|1328.3|1329.1|1328.6|1329.4|1328.9|1326.3|1325.8|10551
1631030400000|2021-09-07 16:00:00|1329|1328.5|1328.4|1327.9|1330.4|1329.9|1327.6|1327.1|9729
1631034000000|2021-09-07 17:00:00|1328.5|1328|1330|1329.5|1330.4|1329.9|1328|1327.5|3886
1631037600000|2021-09-07 18:00:00|1330.1|1329.6|1330.2|1329.7|1330.6|1330.1|1329.5|1329|4407
1631041200000|2021-09-07 19:00:00|1330.3|1329.8|1327.4|1326.9|1330.3|1329.8|1326.7|1326.2|11171
1631044800000|2021-09-07 20:00:00|1327.2|1326.2|1327.3|1326.3|1327.5|1326.5|1326.2|1325.2|2128
1631048400000|2021-09-07 21:00:00|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1327.5|1326.5|1
1631052000000|2021-09-07 22:00:00|1328|1326|1327.9|1325.9|1328.3|1326.3|1327.7|1325.7|0
1631055600000|2021-09-07 23:00:00|1328|1326|1326.8|1324.8|1328|1326|1326.5|1324.5|0
1631059200000|2021-09-08 00:00:00|1326.9|1324.9|1326.8|1325.8|1328.6|1327.6|1324.9|1323.9|284
1631062800000|2021-09-08 01:00:00|1326.7|1325.7|1329.4|1328.4|1330.3|1329.3|1324.9|1323.9|231
1631066400000|2021-09-08 02:00:00|1328.4|1327.4|1324.6|1323.6|1329.8|1328.8|1323.3|1322.3|624
1631070000000|2021-09-08 03:00:00|1325.5|1324.5|1318.1|1317.1|1325.5|1324.5|1315.9|1314.9|319
1631073600000|2021-09-08 04:00:00|1317.9|1316.9|1316.9|1315.9|1319.3|1318.3|1316.9|1315.9|130
1631077200000|2021-09-08 05:00:00|1317|1316|1321.4|1320.4|1321.5|1320.5|1317|1316|535
1631080800000|2021-09-08 06:00:00|1321.2|1320.2|1318.6|1317.6|1321.7|1320.7|1318|1317|2738
1631084400000|2021-09-08 07:00:00|1318.3|1317.3|1314.1|1313.1|1318.3|1317.3|1312.8|1311.8|5778
1631088000000|2021-09-08 08:00:00|1314|1313|1315.1|1314.1|1316.2|1315.2|1312.8|1311.8|2843
1631091600000|2021-09-08 09:00:00|1315.2|1314.2|1318.5|1317.5|1318.8|1317.8|1315.1|1314.1|1978
1631095200000|2021-09-08 10:00:00|1318.4|1317.4|1320.8|1319.8|1321.6|1320.6|1318.4|1317.4|1805
1631098800000|2021-09-08 11:00:00|1320.9|1319.9|1321.1|1320.1|1322.7|1321.7|1320.9|1319.9|2766
1631102400000|2021-09-08 12:00:00|1321|1320|1320.7|1319.7|1322.5|1321.5|1319.6|1318.6|2989
1631106000000|2021-09-08 13:00:00|1320.8|1319.8|1311.7|1311.2|1321.3|1320.3|1311|1310.5|19619
1631109600000|2021-09-08 14:00:00|1311.6|1311.1|1305.7|1305.2|1312.4|1311.9|1304.3|1303.8|27572
1631113200000|2021-09-08 15:00:00|1305.8|1305.3|1306.6|1306.1|1308.5|1308|1305.7|1305.2|11711
1631116800000|2021-09-08 16:00:00|1306.7|1306.2|1307.6|1307.1|1309.5|1309|1305.5|1305|5687
1631120400000|2021-09-08 17:00:00|1307.5|1307|1307.9|1307.4|1309.1|1308.6|1306.9|1306.4|8189
1631124000000|2021-09-08 18:00:00|1308|1307.5|1308.8|1308.3|1309.7|1309.2|1307.8|1307.3|7242
1631127600000|2021-09-08 19:00:00|1308.7|1308.2|1306.5|1306|1309.6|1309.1|1306.5|1306|24579
1631131200000|2021-09-08 20:00:00|1306.8|1305.8|1304.9|1303.9|1306.9|1305.9|1304.6|1303.6|2397
1631138400000|2021-09-08 22:00:00|1305.3|1303.3|1304.7|1302.7|1305.7|1303.7|1304.5|1302.5|0
1631142000000|2021-09-08 23:00:00|1304.6|1302.6|1304.5|1302.5|1305|1303|1304.1|1302.1|0
1631145600000|2021-09-09 00:00:00|1304.6|1302.6|1302.4|1301.4|1305.9|1304.9|1301.7|1300.7|333
1631149200000|2021-09-09 01:00:00|1302|1301|1302.4|1301.4|1304.5|1303.5|1299.3|1298.3|514
1631152800000|2021-09-09 02:00:00|1303|1302|1300.6|1299.6|1304.9|1303.9|1300.1|1299.1|226
1631156400000|2021-09-09 03:00:00|1300.1|1299.1|1299.2|1298.2|1301.7|1300.7|1297.8|1296.8|366
1631160000000|2021-09-09 04:00:00|1299.1|1298.1|1297.5|1296.5|1299.1|1298.1|1296.8|1295.8|214
1631163600000|2021-09-09 05:00:00|1297|1296|1295.8|1294.8|1297.8|1296.8|1294.3|1293.3|1077
1631167200000|2021-09-09 06:00:00|1295.9|1294.9|1296.7|1295.7|1298|1297|1295.7|1294.7|5295
1631170800000|2021-09-09 07:00:00|1296.6|1295.6|1296|1295|1298.9|1297.9|1292.5|1291.5|6861
1631174400000|2021-09-09 08:00:00|1295.9|1294.9|1294.2|1293.2|1297.9|1296.9|1294.1|1293.1|8892
1631178000000|2021-09-09 09:00:00|1294.1|1293.1|1296.2|1295.2|1297|1296|1293.3|1292.3|2177
1631181600000|2021-09-09 10:00:00|1296.3|1295.3|1295|1294|1297.1|1296.1|1294.7|1293.7|3405
1631185200000|2021-09-09 11:00:00|1295.1|1294.1|1300.5|1299.5|1300.5|1299.5|1295.1|1294.1|1948
1631188800000|2021-09-09 12:00:00|1300.7|1299.7|1299.3|1298.3|1301.3|1300.3|1297|1296|7873
1631192400000|2021-09-09 13:00:00|1299.4|1298.4|1303.2|1302.7|1304.4|1303.9|1298|1297.4|18510
1631196000000|2021-09-09 14:00:00|1303.1|1302.6|1305.3|1304.8|1306.4|1305.9|1302.3|1301.8|27693
1631199600000|2021-09-09 15:00:00|1305.4|1304.9|1303.8|1303.3|1306.2|1305.7|1302.7|1302.2|9461
1631203200000|2021-09-09 16:00:00|1303.9|1303.4|1304.2|1303.7|1305.6|1305.1|1303.5|1303|4542
1631206800000|2021-09-09 17:00:00|1304.3|1303.8|1301.2|1300.7|1305.5|1305|1300.2|1299.7|13645
1631210400000|2021-09-09 18:00:00|1301|1300.5|1302.6|1302.1|1303.2|1302.7|1299.7|1299.2|6046
1631214000000|2021-09-09 19:00:00|1302.7|1302.2|1304.4|1303.9|1306.7|1306.2|1302.1|1301.6|18504
1631217600000|2021-09-09 20:00:00|1304.6|1303.6|1305.1|1304.1|1305.1|1304.1|1303.2|1302.2|4599
1631221200000|2021-09-09 21:00:00|1303.9|1302.9|1304|1303|1304|1303|1303.9|1302.9|2
1631224800000|2021-09-09 22:00:00|1304.6|1302.6|1304.2|1302.2|1304.6|1302.6|1303.3|1301.3|0
1631228400000|2021-09-09 23:00:00|1304.1|1302.1|1304|1302|1304.5|1302.5|1303.4|1301.4|0
1631232000000|2021-09-10 00:00:00|1306.5|1305.5|1306.8|1305.8|1308.6|1307.6|1305.4|1304.4|390
1631235600000|2021-09-10 01:00:00|1306.6|1305.6|1311.7|1310.7|1313.6|1312.6|1302.8|1301.8|944
1631239200000|2021-09-10 02:00:00|1312|1311|1313.5|1312.5|1315.7|1314.7|1310.5|1309.5|630
1631242800000|2021-09-10 03:00:00|1314|1313|1314.8|1313.8|1315.5|1314.5|1313.2|1312.2|478
1631246400000|2021-09-10 04:00:00|1314.7|1313.7|1315.6|1314.6|1316.1|1315.1|1313.7|1312.7|1436
1631250000000|2021-09-10 05:00:00|1315.4|1314.4|1314|1313|1317|1316|1313.6|1312.6|854
1631253600000|2021-09-10 06:00:00|1313.9|1312.9|1313|1312|1315|1314|1312.4|1311.4|793
1631257200000|2021-09-10 07:00:00|1312.8|1311.8|1315.9|1314.9|1316.1|1315.1|1311.7|1310.7|3457
1631260800000|2021-09-10 08:00:00|1315.8|1314.8|1317.4|1316.4|1317.7|1316.7|1315.3|1314.3|2848
1631264400000|2021-09-10 09:00:00|1317.5|1316.5|1315.2|1314.2|1317.9|1316.9|1315|1314|3243
1631268000000|2021-09-10 10:00:00|1315.4|1314.4|1317.4|1316.4|1317.6|1316.6|1315.2|1314.2|8264
1631271600000|2021-09-10 11:00:00|1317.5|1316.5|1316.3|1315.3|1317.7|1316.7|1316.3|1315.3|1956
1631275200000|2021-09-10 12:00:00|1316.2|1315.2|1314.2|1313.2|1317.4|1316.4|1313.8|1312.8|16212
1631278800000|2021-09-10 13:00:00|1314.1|1313.1|1314.4|1313.9|1315.8|1315.3|1312.7|1312.2|55090
1631282400000|2021-09-10 14:00:00|1314.5|1314|1307.7|1307.2|1314.6|1314.1|1305.7|1305.2|32160
1631286000000|2021-09-10 15:00:00|1307.9|1307.4|1308.6|1308.1|1308.8|1308.3|1306|1305.5|35113
1631289600000|2021-09-10 16:00:00|1308.5|1308|1308.5|1308|1309.8|1309.3|1308|1307.5|6895
1631293200000|2021-09-10 17:00:00|1308.6|1308.1|1307.4|1306.9|1308.8|1308.3|1306.7|1306.2|28284
1631296800000|2021-09-10 18:00:00|1307.6|1307.1|1306.1|1305.6|1307.7|1307.2|1305.8|1305.3|9610
1631300400000|2021-09-10 19:00:00|1306.2|1305.7|1302.8|1302.3|1306.5|1306|1302.3|1301.8|17577
1631304000000|2021-09-10 20:00:00|1302.7|1301.7|1302.5|1301.5|1303.8|1302.8|1302.2|1301.2|1503
1631484000000|2021-09-12 22:00:00|1304.4|1302.4|1303.5|1302.5|1304.9|1302.9|1303|1301.6|2
1631487600000|2021-09-12 23:00:00|1304.2|1302.2|1306.2|1305.2|1306.9|1305.2|1304.1|1302.1|4
1631491200000|2021-09-13 00:00:00|1305.9|1304.9|1306.7|1305.7|1307.6|1306.6|1304.1|1303.1|81
1631494800000|2021-09-13 01:00:00|1305.1|1304.1|1299.7|1298.7|1305.1|1304.1|1298.5|1297.5|1801
1631498400000|2021-09-13 02:00:00|1299.6|1298.6|1298.9|1297.9|1301.9|1300.9|1298.2|1297.2|11785
1631502000000|2021-09-13 03:00:00|1299.2|1298.2|1297.6|1296.6|1301|1300|1297.5|1296.5|461
1631505600000|2021-09-13 04:00:00|1297.3|1296.3|1296.7|1295.7|1297.9|1296.9|1296.3|1295.3|343
1631509200000|2021-09-13 05:00:00|1296.8|1295.8|1295.9|1294.9|1297|1296|1291.4|1290.4|684
1631512800000|2021-09-13 06:00:00|1296.1|1295.1|1297|1296|1298.4|1297.4|1296.1|1295.1|1408
1631516400000|2021-09-13 07:00:00|1296.8|1295.8|1299.9|1298.9|1300.8|1299.8|1296.8|1295.8|9899
1631520000000|2021-09-13 08:00:00|1300|1299|1302.2|1301.2|1302.6|1301.6|1299.8|1298.8|14685
1631523600000|2021-09-13 09:00:00|1302.1|1301.1|1301.3|1300.3|1302.6|1301.6|1301.1|1300.1|9326
1631527200000|2021-09-13 10:00:00|1301.5|1300.5|1302.6|1301.6|1303.6|1302.6|1301.5|1300.5|4352
1631530800000|2021-09-13 11:00:00|1302.5|1301.5|1302.2|1301.2|1303.2|1302.2|1301.5|1300.5|5906
1631534400000|2021-09-13 12:00:00|1302.1|1301.1|1304.4|1303.4|1304.7|1303.7|1301.9|1300.9|2825
1631538000000|2021-09-13 13:00:00|1304.5|1303.5|1302.3|1301.8|1306.1|1305.1|1299.8|1299.3|35171
1631541600000|2021-09-13 14:00:00|1302.4|1301.9|1306.7|1306.2|1306.8|1306.3|1300.2|1299.7|94398
1631545200000|2021-09-13 15:00:00|1306.8|1306.3|1306.5|1306|1307.8|1307.3|1303.9|1303.4|58557
1631548800000|2021-09-13 16:00:00|1306.6|1306.1|1308.9|1308.4|1309.9|1309.4|1306.2|1305.7|25215
1631552400000|2021-09-13 17:00:00|1309|1308.5|1305.8|1305.3|1309.2|1308.7|1305.2|1304.7|14246
1631556000000|2021-09-13 18:00:00|1305.9|1305.4|1305.7|1305.2|1306.5|1306|1303.3|1302.8|17230
1631559600000|2021-09-13 19:00:00|1305.6|1305.1|1306.4|1305.9|1307.1|1306.6|1303.8|1303.3|22533
1631563200000|2021-09-13 20:00:00|1306.6|1305.4|1308.3|1307.3|1309.4|1308.4|1306.3|1305.3|2737
1631570400000|2021-09-13 22:00:00|1308.8|1306.8|1309.2|1307.2|1309.6|1307.6|1308.2|1306.2|0
1631574000000|2021-09-13 23:00:00|1309.3|1307.3|1308.9|1306.9|1309.5|1307.5|1308.5|1306.5|0
1631577600000|2021-09-14 00:00:00|1308.8|1306.8|1305.2|1304.2|1309.1|1307.1|1304.7|1303.7|257
1631581200000|2021-09-14 01:00:00|1305|1304|1303.2|1302.2|1308.3|1307.3|1300|1299|353
1631584800000|2021-09-14 02:00:00|1302|1301|1306.6|1305.6|1307.6|1306.6|1301.6|1300.6|2533
1631588400000|2021-09-14 03:00:00|1306.1|1305.1|1305.2|1304.2|1306.1|1305.1|1303.4|1302.4|137
1631592000000|2021-09-14 04:00:00|1305.1|1304.1|1305.2|1304.2|1305.8|1304.8|1304.9|1303.9|436
1631595600000|2021-09-14 05:00:00|1305.1|1304.1|1301.8|1300.8|1305.6|1304.6|1301.8|1300.8|473
1631599200000|2021-09-14 06:00:00|1301.6|1300.6|1296.2|1295.2|1301.7|1300.7|1294.5|1293.5|2563
1631602800000|2021-09-14 07:00:00|1296.3|1295.3|1298.3|1297.3|1298.7|1297.7|1295.8|1294.8|3854
1631606400000|2021-09-14 08:00:00|1298.5|1297.5|1298.1|1297.1|1299.4|1298.4|1297.1|1296.1|5135
1631610000000|2021-09-14 09:00:00|1298|1297|1295.3|1294.3|1298.7|1297.7|1294.9|1293.9|9418
1631613600000|2021-09-14 10:00:00|1295|1294|1295.9|1294.9|1296.5|1295.5|1294.8|1293.8|7143
1631617200000|2021-09-14 11:00:00|1295.7|1294.7|1295|1294|1297.1|1296.1|1294.7|1293.7|4007
1631620800000|2021-09-14 12:00:00|1295.1|1294.1|1301.9|1300.9|1302.7|1301.7|1294.5|1293.5|52074
1631624400000|2021-09-14 13:00:00|1302.2|1301.2|1296.6|1296.1|1303.6|1303.1|1296.5|1296|40383
1631628000000|2021-09-14 14:00:00|1296.7|1296.2|1295.5|1295|1297.6|1297.1|1294.3|1293.8|19212
1631631600000|2021-09-14 15:00:00|1295.4|1294.9|1299.6|1299.1|1299.6|1299.1|1295.3|1294.8|26840
1631635200000|2021-09-14 16:00:00|1299.5|1299|1298.5|1298|1300.1|1299.6|1298.1|1297.6|20948
1631638800000|2021-09-14 17:00:00|1298.4|1297.9|1298.8|1298.3|1299|1298.5|1296.2|1295.7|13987
1631642400000|2021-09-14 18:00:00|1298.7|1298.2|1294.8|1294.3|1299.1|1298.6|1293.8|1293.3|7474
1631646000000|2021-09-14 19:00:00|1294.9|1294.4|1296.1|1295.6|1296.4|1295.9|1293.1|1292.6|10615
1631649600000|2021-09-14 20:00:00|1296|1295.1|1294.2|1293.2|1297.9|1296.9|1294.2|1293.2|1852
1631653200000|2021-09-14 21:00:00|1299|1298|1301.6|1300.6|1301.6|1300.6|1299|1298|3
1631656800000|2021-09-14 22:00:00|1299.5|1297.5|1300|1298|1300.4|1298.4|1299.4|1297.4|0
1631660400000|2021-09-14 23:00:00|1300.1|1298.1|1300.9|1298.9|1300.9|1298.9|1299.8|1297.8|0
1631664000000|2021-09-15 00:00:00|1300.8|1298.8|1297.1|1296.1|1301.4|1299.4|1296.9|1295.9|918
1631667600000|2021-09-15 01:00:00|1297.2|1296.2|1290.9|1289.9|1297.2|1296.2|1290.9|1289.9|822
1631671200000|2021-09-15 02:00:00|1291.3|1290.3|1294.9|1293.9|1295.8|1294.8|1287|1286|499
1631674800000|2021-09-15 03:00:00|1295.6|1294.6|1294.7|1293.7|1296.3|1295.3|1293.1|1292.1|850
1631678400000|2021-09-15 04:00:00|1295|1294|1296.6|1295.6|1296.8|1295.8|1295|1294|238
1631682000000|2021-09-15 05:00:00|1296.5|1295.5|1290.4|1289.4|1297|1296|1288.8|1287.8|1037
1631685600000|2021-09-15 06:00:00|1290.5|1289.5|1289.5|1288.5|1291.1|1290.1|1287|1286|3090
1631689200000|2021-09-15 07:00:00|1289.3|1288.3|1289|1288|1290.8|1289.8|1288.3|1287.3|3518
1631692800000|2021-09-15 08:00:00|1289.1|1288.1|1291.9|1290.9|1292.4|1291.4|1289.1|1288.1|3881
1631696400000|2021-09-15 09:00:00|1292|1291|1292.5|1291.5|1293|1292|1291.4|1290.4|9434
1631700000000|2021-09-15 10:00:00|1293.2|1292.2|1291.5|1290.5|1293.3|1292.3|1291.3|1290.3|1543
1631703600000|2021-09-15 11:00:00|1291.6|1290.6|1290.5|1289.5|1292.1|1291.1|1289.9|1288.9|2031
1631707200000|2021-09-15 12:00:00|1290.4|1289.4|1291.4|1290.4|1292.1|1291.1|1290|1289|4056
1631710800000|2021-09-15 13:00:00|1291.3|1290.3|1290.1|1289.6|1291.9|1291.4|1287.2|1286.7|13988
1631714400000|2021-09-15 14:00:00|1290.4|1289.9|1288.3|1287.8|1291.3|1290.8|1287.2|1286.7|12567
1631718000000|2021-09-15 15:00:00|1288.2|1287.7|1287.3|1286.8|1288.3|1287.8|1285.8|1285.3|9465
1631721600000|2021-09-15 16:00:00|1287.4|1286.9|1289.7|1289.2|1289.9|1289.4|1286.7|1286.2|6287
1631725200000|2021-09-15 17:00:00|1289.8|1289.3|1290.7|1290.2|1292.1|1291.6|1289.6|1289.1|4358
1631728800000|2021-09-15 18:00:00|1290.9|1290.4|1293|1292.5|1293.3|1292.8|1290.7|1290.2|7198
1631732400000|2021-09-15 19:00:00|1293.1|1292.6|1295.2|1294.7|1295.5|1295|1292.8|1292.3|4701
1631736000000|2021-09-15 20:00:00|1295.1|1294.6|1295.3|1294.3|1295.3|1294.6|1293.6|1292.6|2432
1631739600000|2021-09-15 21:00:00|1290.4|1289.4|1290.4|1289.4|1290.4|1289.4|1290.4|1289.4|1
1631743200000|2021-09-15 22:00:00|1295.8|1293.8|1296|1294|1296.2|1294.2|1295.6|1293.6|0
1631746800000|2021-09-15 23:00:00|1295.9|1293.9|1295.8|1293.8|1296|1294|1295.3|1293.3|0
1631750400000|2021-09-16 00:00:00|1295.7|1293.7|1293.9|1292.9|1295.8|1294.1|1291.9|1290.9|260
1631754000000|2021-09-16 01:00:00|1293.7|1292.7|1286.7|1285.7|1295|1294|1286.7|1285.7|119
1631757600000|2021-09-16 02:00:00|1287.3|1286.3|1285.6|1284.6|1287.3|1286.3|1281.3|1280.3|50
1631761200000|2021-09-16 03:00:00|1282.8|1281.8|1279.2|1278.2|1282.8|1281.8|1279.2|1278.2|84
1631764800000|2021-09-16 04:00:00|1279.5|1278.5|1280|1279|1280.4|1279.4|1279.5|1278.5|66
1631768400000|2021-09-16 05:00:00|1280.2|1279.2|1277.2|1276.2|1281.5|1280.5|1277.1|1276.1|456
1631772000000|2021-09-16 06:00:00|1277.1|1276.1|1276.4|1275.4|1280.1|1279.1|1276.1|1275.1|1278
1631775600000|2021-09-16 07:00:00|1276.3|1275.3|1279.3|1278.3|1280.7|1279.7|1276|1275|3725
1631779200000|2021-09-16 08:00:00|1279.4|1278.4|1278.4|1277.4|1280.4|1279.4|1278.3|1277.3|3361
1631782800000|2021-09-16 09:00:00|1278.5|1277.5|1278|1277|1279.6|1278.6|1277.2|1276.2|3752
1631786400000|2021-09-16 10:00:00|1277.9|1276.9|1279.1|1278.1|1279.1|1278.1|1277|1276|4800
1631790000000|2021-09-16 11:00:00|1279|1278|1278.2|1277.2|1280.6|1279.6|1278|1277|2291
1631793600000|2021-09-16 12:00:00|1278.1|1277.1|1277.2|1276.2|1278.4|1277.4|1275.7|1274.7|5131
1631797200000|2021-09-16 13:00:00|1277.4|1276.4|1273.1|1272.6|1277.5|1276.5|1271.8|1271.3|19250
1631800800000|2021-09-16 14:00:00|1273|1272.5|1276.7|1276.2|1278|1277.5|1272.6|1272.1|12523
1631804400000|2021-09-16 15:00:00|1276.8|1276.3|1278.5|1278|1278.5|1278|1275.7|1275.2|12658
1631808000000|2021-09-16 16:00:00|1278.4|1277.9|1277.2|1276.7|1279|1278.5|1276.9|1276.4|5174
1631811600000|2021-09-16 17:00:00|1277.1|1276.6|1279|1278.5|1279.3|1278.8|1276.7|1276.2|4394
1631815200000|2021-09-16 18:00:00|1279.1|1278.6|1280.1|1279.6|1280.3|1279.8|1278.5|1278|4537
1631818800000|2021-09-16 19:00:00|1280.2|1279.7|1280.5|1280|1281.3|1280.8|1278.8|1278.3|12672
1631822400000|2021-09-16 20:00:00|1280.3|1279.8|1279.2|1278.2|1280.6|1279.8|1278.9|1277.9|1564
1631826000000|2021-09-16 21:00:00|1279.1|1278.1|1278.8|1277.8|1279.1|1278.1|1278.8|1277.8|10
1631829600000|2021-09-16 22:00:00|1279.3|1277.3|1279.5|1277.5|1279.8|1277.8|1279.2|1277.2|2
1631833200000|2021-09-16 23:00:00|1279.6|1277.6|1278.6|1276.6|1279.8|1277.8|1278|1276|0
1631836800000|2021-09-17 00:00:00|1278.7|1276.7|1278.8|1277.8|1279.7|1278.7|1276.9|1275.9|243
1631840400000|2021-09-17 01:00:00|1279.1|1278.1|1279.2|1278.2|1281.6|1280.6|1273.5|1272.5|499
1631844000000|2021-09-17 02:00:00|1279.5|1278.5|1285.4|1284.4|1285.8|1284.8|1279.2|1278.2|325
1631847600000|2021-09-17 03:00:00|1285.6|1284.6|1287|1286|1287.8|1286.8|1284.3|1283.3|320
1631851200000|2021-09-17 04:00:00|1287.1|1286.1|1288.3|1287.3|1288.5|1287.5|1286.7|1285.7|376
1631854800000|2021-09-17 05:00:00|1288.1|1287.1|1286.9|1285.9|1290.5|1289.5|1286.1|1285.1|693
1631858400000|2021-09-17 06:00:00|1286.2|1285.2|1285.7|1284.7|1288|1287|1284.7|1283.7|858
1631862000000|2021-09-17 07:00:00|1285.5|1284.5|1284.2|1283.2|1286.4|1285.4|1281.7|1280.7|2502
1631865600000|2021-09-17 08:00:00|1284|1283|1285.2|1284.2|1285.6|1284.6|1283|1282|3098
1631869200000|2021-09-17 09:00:00|1285.3|1284.3|1283.2|1282.2|1285.3|1284.3|1282|1281|2859
1631872800000|2021-09-17 10:00:00|1283.1|1282.1|1282|1281|1283.6|1282.6|1281.1|1280.1|1338
1631876400000|2021-09-17 11:00:00|1282.1|1281.1|1282.4|1281.4|1283.5|1282.5|1281.8|1280.8|1441
1631880000000|2021-09-17 12:00:00|1282.5|1281.5|1284.1|1283.1|1285.4|1284.4|1282.4|1281.4|1568
1631883600000|2021-09-17 13:00:00|1284.3|1283.3|1276.7|1276.2|1284.9|1283.9|1276|1275.5|16241
1631887200000|2021-09-17 14:00:00|1276.6|1276.1|1275.1|1274.6|1278.1|1277.6|1273.9|1273.4|10859
1631890800000|2021-09-17 15:00:00|1274.9|1274.4|1275.1|1274.6|1276.5|1276|1272.6|1272.1|8810
1631894400000|2021-09-17 16:00:00|1275.3|1274.8|1277.1|1276.6|1278.1|1277.6|1274.8|1274.3|6809
1631898000000|2021-09-17 17:00:00|1277.2|1276.7|1273.4|1272.9|1277.3|1276.8|1272.3|1271.8|6099
1631901600000|2021-09-17 18:00:00|1273.3|1272.8|1275.3|1274.8|1276.1|1275.6|1273.2|1272.7|5123
1631905200000|2021-09-17 19:00:00|1275.5|1275|1274.9|1274.4|1276.8|1276.3|1274.8|1274.3|16796
1631908800000|2021-09-17 20:00:00|1275.1|1274.6|1273.2|1271.2|1275.4|1274.6|1272.3|1271.2|1633
1632088800000|2021-09-19 22:00:00|1273.8|1271.8|1267.9|1266.9|1274|1272|1266.6|1265.6|21
1632092400000|2021-09-19 23:00:00|1267.6|1266.6|1270.1|1269.1|1270.7|1269.7|1267.3|1266.3|574
1632096000000|2021-09-20 00:00:00|1270.6|1269.6|1270.8|1269.8|1273.3|1272.3|1270.3|1269.3|738
1632099600000|2021-09-20 01:00:00|1270.7|1269.7|1256.3|1255.3|1270.7|1269.7|1255.9|1254.9|1145
1632103200000|2021-09-20 02:00:00|1256.5|1255.5|1245.7|1244.7|1256.7|1255.7|1245.6|1244.6|1122
1632106800000|2021-09-20 03:00:00|1245.5|1244.5|1249.4|1248.4|1250.2|1249.2|1243.7|1242.7|948
1632110400000|2021-09-20 04:00:00|1249.3|1248.3|1251.1|1250.1|1251.4|1250.4|1249|1248|452
1632114000000|2021-09-20 05:00:00|1250.9|1249.9|1256.9|1255.9|1256.9|1255.9|1249.7|1248.7|922
1632117600000|2021-09-20 06:00:00|1256.7|1255.7|1252|1251|1257.1|1256.1|1248.2|1247.2|1869
1632121200000|2021-09-20 07:00:00|1252.4|1251.4|1251.5|1250.5|1254.5|1253.5|1250.5|1249.5|3665
1632124800000|2021-09-20 08:00:00|1251.8|1250.8|1249.7|1248.7|1252.5|1251.5|1249.4|1248.4|2743
1632128400000|2021-09-20 09:00:00|1249.8|1248.8|1245.3|1244.3|1250.4|1249.4|1245|1244|3283
1632132000000|2021-09-20 10:00:00|1245.1|1244.1|1246.3|1245.3|1248.7|1247.7|1245.1|1244.1|3011
1632135600000|2021-09-20 11:00:00|1246.5|1245.5|1242.7|1241.7|1247.8|1246.8|1242.2|1241.2|2310
1632139200000|2021-09-20 12:00:00|1242.5|1241.5|1243.1|1242.1|1244.2|1243.2|1240.1|1239.1|3322
1632142800000|2021-09-20 13:00:00|1243.2|1242.2|1248.5|1248|1251.2|1250.7|1241.5|1240.5|21198
1632146400000|2021-09-20 14:00:00|1248.6|1248.1|1245.6|1245.1|1249.9|1249.4|1245.1|1244.6|22821
1632150000000|2021-09-20 15:00:00|1245.5|1245|1242.3|1241.8|1247.7|1247.2|1242|1241.5|11964
1632153600000|2021-09-20 16:00:00|1242.2|1241.7|1237.1|1236.6|1242.5|1242|1237|1236.5|9066
1632157200000|2021-09-20 17:00:00|1237|1236.5|1236.1|1235.6|1238.5|1238|1234.8|1234.3|6204
1632160800000|2021-09-20 18:00:00|1236.2|1235.7|1231.8|1231.3|1236.9|1236.4|1231.1|1230.6|8543
1632164400000|2021-09-20 19:00:00|1231.7|1231.2|1240.7|1240.2|1241.5|1241|1230.2|1229.7|15087
1632168000000|2021-09-20 20:00:00|1240.5|1240|1238|1237|1241.4|1240.4|1237.1|1236.1|2511
1632171600000|2021-09-20 21:00:00|1239.1|1238.1|1239.9|1238.9|1239.9|1238.9|1239.1|1238.1|4
1632175200000|2021-09-20 22:00:00|1240.4|1238.4|1241.6|1239.6|1242.3|1240.3|1240.2|1238.2|0
1632178800000|2021-09-20 23:00:00|1241.5|1239.5|1244.1|1242.1|1244.2|1242.2|1239.9|1237.9|0
1632182400000|2021-09-21 00:00:00|1243.9|1241.9|1244.9|1243.9|1246.8|1245.8|1241.8|1240.8|246
1632186000000|2021-09-21 01:00:00|1244.7|1243.7|1249.5|1248.5|1252.4|1251.4|1241.1|1240.1|1128
1632189600000|2021-09-21 02:00:00|1249.6|1248.6|1248.9|1247.9|1250.8|1249.8|1246.5|1245.5|251
1632193200000|2021-09-21 03:00:00|1248|1247|1247.3|1246.3|1248.3|1247.3|1242.3|1241.3|362
1632196800000|2021-09-21 04:00:00|1247.2|1246.2|1247|1246|1247.6|1246.6|1245.8|1244.8|110
1632200400000|2021-09-21 05:00:00|1247.1|1246.1|1245.9|1244.9|1247.6|1246.6|1243.5|1242.5|293
1632204000000|2021-09-21 06:00:00|1246.3|1245.3|1248.7|1247.7|1249.9|1248.9|1245.8|1244.8|420
1632207600000|2021-09-21 07:00:00|1248.5|1247.5|1255.2|1254.2|1255.3|1254.3|1247.9|1246.9|2658
1632211200000|2021-09-21 08:00:00|1255.1|1254.1|1254.4|1253.4|1256.7|1255.7|1253.1|1252.1|2376
1632214800000|2021-09-21 09:00:00|1254.5|1253.5|1254.9|1253.9|1256.3|1255.3|1253.6|1252.6|2127
1632218400000|2021-09-21 10:00:00|1255|1254|1252.7|1251.7|1255.1|1254.1|1252.2|1251.2|1956
1632222000000|2021-09-21 11:00:00|1252.6|1251.6|1254.6|1253.6|1254.8|1253.8|1250.2|1249.2|2168
1632225600000|2021-09-21 12:00:00|1254.7|1253.7|1249.7|1248.7|1255.5|1254.5|1247.8|1246.8|4877
1632229200000|2021-09-21 13:00:00|1249.6|1248.6|1250.5|1250|1251.7|1251.2|1246.9|1246.4|18022
1632232800000|2021-09-21 14:00:00|1250.6|1250.1|1245.1|1244.6|1251.1|1250.6|1244.2|1243.7|14297
1632236400000|2021-09-21 15:00:00|1245.2|1244.7|1248.7|1248.2|1249|1248.5|1243.9|1243.4|12386
1632240000000|2021-09-21 16:00:00|1248.8|1248.3|1251|1250.5|1252.4|1251.9|1248.5|1248|7660
1632243600000|2021-09-21 17:00:00|1251.1|1250.6|1250.8|1250.3|1251.9|1251.4|1249.5|1249|3699
1632247200000|2021-09-21 18:00:00|1250.9|1250.4|1251.2|1250.7|1252.8|1252.3|1249|1248.5|3884
1632250800000|2021-09-21 19:00:00|1251.3|1250.8|1249|1248.5|1252.6|1252.1|1248.9|1248.4|12290
1632254400000|2021-09-21 20:00:00|1249.2|1248.2|1247.8|1246.8|1249.9|1248.9|1246.3|1245.3|2051
1632258000000|2021-09-21 21:00:00|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|1248.9|1247.9|2
1632261600000|2021-09-21 22:00:00|1249.4|1247.4|1248.7|1246.7|1250.2|1248.2|1248.5|1246.5|0
1632265200000|2021-09-21 23:00:00|1248.8|1246.8|1247.8|1245.8|1249.4|1247.4|1247.7|1245.7|0
1632268800000|2021-09-22 00:00:00|1247.7|1245.7|1247.4|1246.4|1249.3|1248.3|1243.6|1242.6|226
1632272400000|2021-09-22 01:00:00|1247.7|1246.7|1257.1|1256.1|1266.4|1265.4|1246.4|1245.4|1757
1632276000000|2021-09-22 02:00:00|1257.6|1256.6|1255.6|1254.6|1257.6|1256.6|1252.6|1251.6|509
1632279600000|2021-09-22 03:00:00|1255.5|1254.5|1255|1254|1256.7|1255.7|1254.6|1253.6|174
1632283200000|2021-09-22 04:00:00|1254.9|1253.9|1257|1256|1257|1256|1254.4|1253.4|400
1632286800000|2021-09-22 05:00:00|1256.8|1255.8|1261.6|1260.6|1262.2|1261.2|1256.3|1255.3|675
1632290400000|2021-09-22 06:00:00|1261.7|1260.7|1263.3|1262.3|1267.5|1266.5|1260.8|1259.8|3178
1632294000000|2021-09-22 07:00:00|1263.2|1262.2|1259.6|1258.6|1263.2|1262.2|1259.4|1258.4|2878
1632297600000|2021-09-22 08:00:00|1259.4|1258.4|1261.7|1260.7|1262.5|1261.5|1259|1258|1714
1632301200000|2021-09-22 09:00:00|1261.8|1260.8|1260.6|1259.6|1262.3|1261.3|1260.1|1259.1|648
1632304800000|2021-09-22 10:00:00|1260.7|1259.7|1260.5|1259.5|1261.7|1260.7|1260.5|1259.5|507
1632308400000|2021-09-22 11:00:00|1260.4|1259.4|1259.2|1258.2|1260.5|1259.5|1259|1258|1243
1632312000000|2021-09-22 12:00:00|1259.3|1258.3|1261.6|1260.6|1261.9|1260.9|1259.3|1258.3|1400
1632315600000|2021-09-22 13:00:00|1261.5|1260.5|1269.1|1268.6|1270.1|1269.6|1260.8|1259.8|17604
1632319200000|2021-09-22 14:00:00|1269.2|1268.7|1267.9|1267.4|1272.5|1272|1266.1|1265.6|17391
1632322800000|2021-09-22 15:00:00|1267.8|1267.3|1271.2|1270.7|1273.2|1272.7|1267.2|1266.7|13102
1632326400000|2021-09-22 16:00:00|1271.3|1270.8|1268.1|1267.6|1271.5|1271|1267.8|1267.3|4817
1632330000000|2021-09-22 17:00:00|1268|1267.5|1267.1|1266.6|1268|1267.5|1266.5|1266|3520
1632333600000|2021-09-22 18:00:00|1266|1265.5|1264.5|1264|1274.3|1273.8|1262|1261.5|14783
1632337200000|2021-09-22 19:00:00|1264.4|1263.9|1266.1|1265.6|1269.6|1269.1|1263|1262.5|13969
1632340800000|2021-09-22 20:00:00|1265.3|1264.3|1264.7|1263.7|1266.2|1265.2|1264.4|1263.4|1126
1632348000000|2021-09-22 22:00:00|1265.2|1263.2|1266.1|1264.1|1266.3|1264.3|1265.1|1263.1|0
1632351600000|2021-09-22 23:00:00|1266.2|1264.2|1266.9|1264.9|1267.2|1265.2|1265.9|1263.9|0
1632355200000|2021-09-23 00:00:00|1267|1265|1269.4|1268.4|1270|1269|1266.9|1264.9|343
1632358800000|2021-09-23 01:00:00|1268.7|1267.7|1272.5|1271.5|1277.8|1276.8|1265.3|1264.3|804
1632362400000|2021-09-23 02:00:00|1273.3|1272.3|1269|1268|1274.5|1273.5|1268|1267|680
1632366000000|2021-09-23 03:00:00|1268.8|1267.8|1268.6|1267.6|1271.1|1270.1|1267.3|1266.3|470
1632369600000|2021-09-23 04:00:00|1268.8|1267.8|1270.1|1269.1|1270.1|1269.1|1268.7|1267.7|206
1632373200000|2021-09-23 05:00:00|1269.9|1268.9|1271.3|1270.3|1271.6|1270.6|1267.3|1266.3|343
1632376800000|2021-09-23 06:00:00|1270.8|1269.8|1272.3|1271.3|1273.1|1272.1|1268.4|1267.4|884
1632380400000|2021-09-23 07:00:00|1272.4|1271.4|1272.4|1271.4|1273.1|1272.1|1270|1269|2890
1632384000000|2021-09-23 08:00:00|1272.5|1271.5|1275.6|1274.6|1276.1|1275.1|1272.3|1271.3|1866
1632387600000|2021-09-23 09:00:00|1275.7|1274.7|1277.1|1276.1|1281.5|1280.5|1275.6|1274.6|5346
1632391200000|2021-09-23 10:00:00|1277|1276|1270.5|1269.5|1277.8|1276.8|1265.3|1264.3|4954
1632394800000|2021-09-23 11:00:00|1270.2|1269.2|1273.1|1272.1|1273.2|1272.2|1270|1269|2685
1632398400000|2021-09-23 12:00:00|1273.2|1272.2|1270.3|1269.3|1273.2|1272.2|1269.8|1268.8|3165
1632402000000|2021-09-23 13:00:00|1270.1|1269.1|1271.9|1271.4|1272.6|1272.1|1267.3|1266.8|11706
1632405600000|2021-09-23 14:00:00|1272.1|1271.6|1271.9|1271.4|1273.6|1273.1|1270.2|1269.7|11614
1632409200000|2021-09-23 15:00:00|1272|1271.5|1271.6|1271.1|1272|1271.5|1269.2|1268.7|6735
1632412800000|2021-09-23 16:00:00|1271.5|1271|1272.7|1272.2|1273.4|1272.9|1270.4|1269.9|3645
1632416400000|2021-09-23 17:00:00|1272.6|1272.1|1274.8|1274.3|1275.2|1274.7|1272.5|1272|2471
1632420000000|2021-09-23 18:00:00|1274.7|1274.2|1273.2|1272.7|1274.7|1274.2|1272.4|1271.9|2961
1632423600000|2021-09-23 19:00:00|1273.3|1272.8|1273.6|1273.1|1274.5|1274|1272.2|1271.7|9829
1632427200000|2021-09-23 20:00:00|1273.8|1272.8|1274.5|1273.5|1275.4|1274.4|1273|1272|1303
1632430800000|2021-09-23 21:00:00|1275.6|1274.6|1275.1|1274.1|1275.8|1274.8|1275.1|1274.1|5
1632434400000|2021-09-23 22:00:00|1275.6|1273.6|1276.3|1274.3|1276.5|1274.5|1275.4|1273.4|0
1632438000000|2021-09-23 23:00:00|1276.4|1274.4|1276|1274|1277|1275|1275.6|1273.6|0
1632441600000|2021-09-24 00:00:00|1276.1|1274.1|1276.3|1275.3|1278.1|1277.1|1273.8|1272.8|557
1632445200000|2021-09-24 01:00:00|1275.9|1274.9|1269.9|1268.9|1279.6|1278.6|1269.5|1268.5|913
1632448800000|2021-09-24 02:00:00|1270|1269|1278|1277|1278.6|1277.6|1269.9|1268.9|350
1632452400000|2021-09-24 03:00:00|1276.6|1275.6|1275.3|1274.3|1276.6|1275.6|1273.9|1272.9|149
1632456000000|2021-09-24 04:00:00|1275.2|1274.2|1275.8|1274.8|1276.1|1275.1|1274.9|1273.9|53
1632459600000|2021-09-24 05:00:00|1275.9|1274.9|1275.6|1274.6|1276.4|1275.4|1274.2|1273.2|82
1632463200000|2021-09-24 06:00:00|1275.5|1274.5|1269|1268|1275.9|1274.9|1268.6|1267.6|462
1632466800000|2021-09-24 07:00:00|1269.1|1268.1|1265.3|1264.3|1269.3|1268.3|1263.8|1262.8|2371
1632470400000|2021-09-24 08:00:00|1265.4|1264.4|1265.3|1264.3|1266.7|1265.7|1263.1|1262.1|3053
1632474000000|2021-09-24 09:00:00|1265.4|1264.4|1262.8|1261.8|1265.5|1264.5|1262.6|1261.6|2464
1632477600000|2021-09-24 10:00:00|1262.7|1261.7|1261.7|1260.7|1265.7|1264.7|1261.2|1260.2|1679
1632481200000|2021-09-24 11:00:00|1261.8|1260.8|1258.1|1257.1|1262.3|1261.3|1258|1257|2041
1632484800000|2021-09-24 12:00:00|1258.2|1257.2|1259.3|1258.3|1260.3|1259.3|1257.7|1256.7|2810
1632488400000|2021-09-24 13:00:00|1259.2|1258.2|1260.2|1259.7|1263.2|1262.7|1258.5|1257.6|10702
1632492000000|2021-09-24 14:00:00|1260.3|1259.8|1260.1|1259.6|1261.6|1261.1|1257.7|1257.2|9590
1632495600000|2021-09-24 15:00:00|1260|1259.5|1260.8|1260.3|1261|1260.5|1258.9|1258.4|5404
1632499200000|2021-09-24 16:00:00|1260.9|1260.4|1261.1|1260.6|1262.5|1262|1260.6|1260.1|3123
1632502800000|2021-09-24 17:00:00|1261.2|1260.7|1259.8|1259.3|1261.6|1261.1|1259.8|1259.3|2175
1632506400000|2021-09-24 18:00:00|1259.9|1259.4|1261.4|1260.9|1261.5|1261|1259.8|1259.3|2612
1632510000000|2021-09-24 19:00:00|1261.3|1260.8|1258.7|1258.2|1261.4|1260.9|1258|1257.5|10315
1632513600000|2021-09-24 20:00:00|1258.9|1257.9|1258.3|1256.3|1259.9|1258.9|1257.1|1256.1|1599
1632693600000|2021-09-26 22:00:00|1259.3|1257.3|1259.4|1258.4|1261.3|1260.3|1258.7|1257|50
1632697200000|2021-09-26 23:00:00|1259.3|1258.3|1261.2|1260.2|1261.2|1260.2|1255|1254|123
1632700800000|2021-09-27 00:00:00|1260|1259|1265.4|1264.4|1266|1265|1260|1259|349
1632704400000|2021-09-27 01:00:00|1265.3|1264.3|1276.4|1275.4|1276.4|1275.4|1263.9|1262.9|666
1632708000000|2021-09-27 02:00:00|1276.7|1275.7|1275|1274|1277|1276|1271.4|1270.4|606
1632711600000|2021-09-27 03:00:00|1274.9|1273.9|1268|1267|1275.4|1274.4|1267.3|1266.3|268
1632715200000|2021-09-27 04:00:00|1268.2|1267.2|1267.1|1266.1|1268.7|1267.7|1267|1266|183
1632718800000|2021-09-27 05:00:00|1266.5|1265.5|1270.8|1269.8|1270.8|1269.8|1265.7|1264.7|258
1632722400000|2021-09-27 06:00:00|1270.6|1269.6|1268|1267|1271.4|1270.4|1267.4|1266.4|626
1632726000000|2021-09-27 07:00:00|1267.9|1266.9|1265.7|1264.7|1269.1|1268.1|1265.3|1264.3|1804
1632729600000|2021-09-27 08:00:00|1265.8|1264.8|1265.1|1264.1|1266.6|1265.6|1264.3|1263.3|2619
1632733200000|2021-09-27 09:00:00|1265|1264|1263.7|1262.7|1266.7|1265.7|1263.3|1262.3|1328
1632736800000|2021-09-27 10:00:00|1263.5|1262.5|1261.7|1260.7|1264.7|1263.7|1261.7|1260.7|606
1632740400000|2021-09-27 11:00:00|1261.8|1260.8|1261.6|1260.6|1263.3|1262.3|1260.9|1259.9|1345
1632744000000|2021-09-27 12:00:00|1261.4|1260.4|1261.2|1260.2|1262.1|1261.1|1258.5|1257.5|3382
1632747600000|2021-09-27 13:00:00|1261.1|1260.1|1261.3|1260.8|1262.1|1261.6|1255.9|1255.4|14505
1632751200000|2021-09-27 14:00:00|1261.2|1260.7|1264.9|1264.4|1266.1|1265.6|1260.5|1260|11500
1632754800000|2021-09-27 15:00:00|1265|1264.5|1265.2|1264.7|1266.9|1266.4|1263.3|1262.8|6026
1632758400000|2021-09-27 16:00:00|1265.3|1264.8|1266.3|1265.8|1267.4|1266.9|1264.5|1264|5221
1632762000000|2021-09-27 17:00:00|1266.2|1265.7|1269|1268.5|1269.3|1268.8|1266.2|1265.7|3684
1632765600000|2021-09-27 18:00:00|1269.1|1268.6|1266.5|1266|1269.5|1269|1266.4|1265.9|4515
1632769200000|2021-09-27 19:00:00|1266.4|1265.9|1266.8|1266.3|1269.8|1269.3|1266.4|1265.9|12081
1632772800000|2021-09-27 20:00:00|1266.6|1266.1|1264.7|1263.7|1267.2|1266.2|1264.3|1263.3|1391
1632776400000|2021-09-27 21:00:00|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1263.5|1262.5|1
1632780000000|2021-09-27 22:00:00|1264|1262|1263|1261|1264.9|1262.9|1263|1261|0
1632783600000|2021-09-27 23:00:00|1263.1|1261.1|1264.2|1262.2|1265.1|1263.1|1263|1261|0
1632787200000|2021-09-28 00:00:00|1264.3|1262.3|1262.3|1261.3|1266.4|1265.4|1261.3|1260.3|151
1632790800000|2021-09-28 01:00:00|1262.8|1261.8|1267.6|1266.6|1269.4|1268.4|1259|1258|774
1632794400000|2021-09-28 02:00:00|1268.3|1267.3|1272.4|1271.4|1272.8|1271.8|1268.3|1267.3|209
1632798000000|2021-09-28 03:00:00|1272.6|1271.6|1269.9|1268.9|1273.8|1272.8|1269.6|1268.6|131
1632801600000|2021-09-28 04:00:00|1270.4|1269.4|1271.4|1270.4|1271.5|1270.5|1269.7|1268.7|33
1632805200000|2021-09-28 05:00:00|1271.3|1270.3|1274.3|1273.3|1274.3|1273.3|1270.4|1269.4|126
1632808800000|2021-09-28 06:00:00|1274.1|1273.1|1267.3|1266.3|1274.6|1273.6|1266.8|1265.8|1453
1632812400000|2021-09-28 07:00:00|1267.2|1266.2|1266.4|1265.4|1269|1268|1263.6|1262.6|3209
1632816000000|2021-09-28 08:00:00|1266.3|1265.3|1263.4|1262.4|1266.3|1265.3|1261.7|1260.7|3512
1632819600000|2021-09-28 09:00:00|1263.6|1262.6|1261|1260|1264.2|1263.2|1260.6|1259.6|1713
1632823200000|2021-09-28 10:00:00|1260.9|1259.9|1258.8|1257.8|1260.9|1259.9|1258.5|1257.5|2191
1632826800000|2021-09-28 11:00:00|1258.7|1257.7|1261.6|1260.6|1262.4|1261.4|1257.8|1256.8|1880
1632830400000|2021-09-28 12:00:00|1261.5|1260.5|1259.3|1258.3|1261.5|1260.5|1258|1257|1657
1632834000000|2021-09-28 13:00:00|1259.1|1258.1|1255.5|1255|1262|1261.5|1253.5|1253|13324
1632837600000|2021-09-28 14:00:00|1255.3|1254.8|1251.3|1250.8|1255.5|1255|1250|1249.5|17743
1632841200000|2021-09-28 15:00:00|1251.4|1250.9|1248.8|1248.3|1252|1251.5|1247.7|1247.2|10255
1632844800000|2021-09-28 16:00:00|1248.7|1248.2|1248|1247.5|1252|1251.5|1247.4|1246.9|5594
1632848400000|2021-09-28 17:00:00|1248.1|1247.6|1247.6|1247.1|1250.7|1250.2|1246.8|1246.3|3618
1632852000000|2021-09-28 18:00:00|1247.7|1247.2|1252.1|1251.6|1252.6|1252.1|1246.4|1245.9|5181
1632855600000|2021-09-28 19:00:00|1252|1251.5|1251.2|1250.7|1253.4|1252.9|1249.1|1248.6|20690
1632859200000|2021-09-28 20:00:00|1251.1|1250.1|1250.6|1249.6|1253.2|1252.2|1249.3|1248.3|2071
1632862800000|2021-09-28 21:00:00|1249.9|1248.9|1252|1251|1252|1251|1249.9|1248.9|49
1632866400000|2021-09-28 22:00:00|1252.5|1250.5|1253.8|1251.8|1254.2|1252.2|1252.5|1250.5|0
1632870000000|2021-09-28 23:00:00|1253.7|1251.7|1255|1253|1255.1|1253.1|1252.1|1250.1|0
1632873600000|2021-09-29 00:00:00|1254.9|1252.9|1254.6|1253.6|1256.5|1255.5|1252.3|1251.3|153
1632877200000|2021-09-29 01:00:00|1253.4|1252.4|1244.4|1243.4|1254.2|1253.2|1238.2|1237.2|1601
1632880800000|2021-09-29 02:00:00|1245|1244|1244.7|1243.7|1249.9|1248.9|1243.6|1242.6|310
1632884400000|2021-09-29 03:00:00|1245.6|1244.6|1245.2|1244.2|1247.7|1246.7|1243.3|1242.3|203
1632888000000|2021-09-29 04:00:00|1244.9|1243.9|1245.9|1244.9|1247.1|1246.1|1244.5|1243.5|670
1632891600000|2021-09-29 05:00:00|1246.2|1245.2|1249.4|1248.4|1251.6|1250.6|1243.7|1242.7|1674
1632895200000|2021-09-29 06:00:00|1249.6|1248.6|1251.3|1250.3|1251.9|1250.9|1248|1247|3063
1632898800000|2021-09-29 07:00:00|1251.6|1250.6|1252.6|1251.6|1254.4|1253.4|1247.8|1246.8|6538
1632902400000|2021-09-29 08:00:00|1252.8|1251.8|1250.9|1249.9|1253.7|1252.7|1249.4|1248.4|5142
1632906000000|2021-09-29 09:00:00|1250.8|1249.8|1250.8|1249.8|1251.9|1250.9|1249.3|1248.3|4197
1632909600000|2021-09-29 10:00:00|1250.9|1249.9|1249.9|1248.9|1251.4|1250.4|1249.9|1248.9|1015
1632913200000|2021-09-29 11:00:00|1250|1249|1249.6|1248.6|1250.5|1249.5|1247.7|1246.7|2856
1632916800000|2021-09-29 12:00:00|1249.5|1248.5|1249.1|1248.1|1251.3|1250.3|1247.2|1246.2|4236
1632920400000|2021-09-29 13:00:00|1249.2|1248.2|1248.5|1248|1249.6|1249.1|1244|1243.5|21267
1632924000000|2021-09-29 14:00:00|1248.6|1248.1|1248.1|1247.6|1249.6|1249.1|1246.1|1245.6|11665
1632927600000|2021-09-29 15:00:00|1248.2|1247.7|1243.6|1243.1|1248.3|1247.8|1242.3|1241.8|10150
1632931200000|2021-09-29 16:00:00|1243.5|1243|1240.5|1240|1244.3|1243.8|1239.6|1239.1|5494
1632934800000|2021-09-29 17:00:00|1240.4|1239.9|1239.6|1239.1|1241.4|1240.9|1238|1237.5|4216
1632938400000|2021-09-29 18:00:00|1239.5|1239|1243.1|1242.6|1243.8|1243.3|1238.8|1238.3|5519
1632942000000|2021-09-29 19:00:00|1243.2|1242.7|1238.1|1237.6|1243.7|1243.2|1237.4|1236.9|14247
1632945600000|2021-09-29 20:00:00|1238.4|1237.4|1239.9|1238.9|1240.1|1239.1|1237.3|1236.3|2665
1632949200000|2021-09-29 21:00:00|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|1237.7|1236.7|2
1632952800000|2021-09-29 22:00:00|1238.1|1236.1|1238.3|1236.3|1238.9|1236.9|1237.4|1235.4|0
1632956400000|2021-09-29 23:00:00|1238.4|1236.4|1239.5|1237.5|1240.6|1238.6|1238.3|1236.3|0
1632960000000|2021-09-30 00:00:00|1240.4|1239.4|1244.3|1243.3|1244.9|1243.9|1239.3|1238.3|467
1632963600000|2021-09-30 01:00:00|1244.1|1243.1|1247.2|1246.2|1247.3|1246.3|1240|1239|236
1632967200000|2021-09-30 02:00:00|1246.7|1245.7|1247.2|1246.2|1248.2|1247.2|1243.1|1242.1|467
1632970800000|2021-09-30 03:00:00|1246.7|1245.7|1247.8|1246.8|1248.1|1247.1|1245.9|1244.9|109
1632974400000|2021-09-30 04:00:00|1247.9|1246.9|1248.3|1247.3|1248.8|1247.8|1247.1|1246.1|156
1632978000000|2021-09-30 05:00:00|1248.4|1247.4|1249.5|1248.5|1250.9|1249.9|1248.3|1247.3|430
1632981600000|2021-09-30 06:00:00|1249.8|1248.8|1251.2|1250.2|1255.5|1254.5|1249.8|1248.8|1786
1632985200000|2021-09-30 07:00:00|1251.4|1250.4|1249.2|1248.2|1251.9|1250.9|1247.3|1246.3|3802
1632988800000|2021-09-30 08:00:00|1249.1|1248.1|1250.8|1249.8|1251.8|1250.8|1249.1|1248.1|2091
1632992400000|2021-09-30 09:00:00|1250.6|1249.6|1249.3|1248.3|1252|1251|1248.8|1247.8|1528
1632996000000|2021-09-30 10:00:00|1249.1|1248.1|1246.3|1245.3|1250|1249|1245.9|1244.9|1302
1632999600000|2021-09-30 11:00:00|1246.6|1245.6|1248.2|1247.2|1248.5|1247.5|1245.6|1244.6|1004
1633003200000|2021-09-30 12:00:00|1248.3|1247.3|1251.5|1250.5|1252.4|1251.4|1248.3|1247.3|2616
1633006800000|2021-09-30 13:00:00|1251.2|1250.2|1252.7|1252.2|1256.3|1255.8|1248.8|1247.8|14813
1633010400000|2021-09-30 14:00:00|1252.6|1252.1|1249.7|1249.2|1252.9|1252.4|1248.8|1248.3|20474
1633014000000|2021-09-30 15:00:00|1249.6|1249.1|1249.8|1249.3|1256.7|1256.2|1247.6|1247.1|18939
1633017600000|2021-09-30 16:00:00|1249.7|1249.2|1247|1246.5|1250.6|1250.1|1245.2|1244.7|10732
1633021200000|2021-09-30 17:00:00|1246.9|1246.4|1248.7|1248.2|1250.2|1249.7|1246.4|1245.9|7371
1633024800000|2021-09-30 18:00:00|1248.8|1248.3|1250.6|1250.1|1252.6|1252.1|1248.7|1248.2|6385
1633028400000|2021-09-30 19:00:00|1250.7|1250.2|1248|1247.5|1252.1|1251.6|1246.8|1246.3|35059
1633032000000|2021-09-30 20:00:00|1247.7|1247.2|1250.1|1249.1|1250.4|1249.4|1247.5|1246.7|4430
1633035600000|2021-09-30 21:00:00|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1250.9|1249.9|1
1633039200000|2021-09-30 22:00:00|1251.4|1249.4|1252.3|1250.3|1252.9|1250.9|1250.8|1248.8|0
1633042800000|2021-09-30 23:00:00|1252.4|1250.4|1253.1|1251.1|1253.9|1251.9|1252|1250|0
1633046400000|2021-10-01 00:00:00|1252.8|1250.8|1247.4|1246.4|1253.4|1251.4|1247.2|1246.2|303
1633050000000|2021-10-01 01:00:00|1246.4|1245.4|1238|1237|1246.4|1245.4|1236.6|1235.6|638
1633053600000|2021-10-01 02:00:00|1238.6|1237.6|1237.6|1236.6|1239.7|1238.7|1237.1|1236.1|359
1633057200000|2021-10-01 03:00:00|1237.9|1236.9|1236.8|1235.8|1239.5|1238.5|1236.6|1235.6|208
1633060800000|2021-10-01 04:00:00|1237.1|1236.1|1235.6|1234.6|1237.4|1236.4|1234.5|1233.5|292
1633064400000|2021-10-01 05:00:00|1235.4|1234.4|1237.3|1236.3|1237.3|1236.3|1234.1|1233.1|621
1633068000000|2021-10-01 06:00:00|1237.9|1236.9|1235.2|1234.2|1238.8|1237.8|1232.5|1231.5|987
1633071600000|2021-10-01 07:00:00|1235.5|1234.5|1238.8|1237.8|1241.2|1240.2|1233.6|1232.6|3924
1633075200000|2021-10-01 08:00:00|1238.7|1237.7|1236.9|1235.9|1239.6|1238.6|1235.1|1234.1|2415
1633078800000|2021-10-01 09:00:00|1237|1236|1236.9|1235.9|1237.5|1236.5|1236|1235|3359
1633082400000|2021-10-01 10:00:00|1237|1236|1238.3|1237.3|1238.5|1237.5|1236.5|1235.5|1119
1633086000000|2021-10-01 11:00:00|1238.4|1237.4|1245.5|1244.5|1247.3|1246.3|1238.4|1237.4|2258
1633089600000|2021-10-01 12:00:00|1245.7|1244.7|1245.3|1244.3|1247.8|1246.8|1243.6|1242.6|3503
1633093200000|2021-10-01 13:00:00|1245.5|1244.5|1243.8|1243.3|1250.7|1250.2|1242.6|1242.1|13924
1633096800000|2021-10-01 14:00:00|1243.9|1243.4|1238|1237.5|1245.4|1244.9|1235.2|1234.7|25563
1633100400000|2021-10-01 15:00:00|1238.1|1237.6|1242.3|1241.8|1244.2|1243.7|1236.9|1236.4|15007
1633104000000|2021-10-01 16:00:00|1242.4|1241.9|1242.9|1242.4|1244.1|1243.6|1240.5|1240|5973
1633107600000|2021-10-01 17:00:00|1243|1242.5|1245.6|1245.1|1246|1245.5|1242|1241.5|3861
1633111200000|2021-10-01 18:00:00|1245.7|1245.2|1246.5|1246|1247.5|1247|1245.2|1244.7|5771
1633114800000|2021-10-01 19:00:00|1246.6|1246.1|1246.4|1245.9|1247.5|1247|1245.1|1244.6|20367
1633118400000|2021-10-01 20:00:00|1246.6|1245.6|1247.7|1245.7|1247.8|1246.6|1246.2|1245.2|963
1633298400000|2021-10-03 22:00:00|1246.8|1244.8|1250.3|1249.3|1250.4|1249.4|1246|1244.8|86
1633302000000|2021-10-03 23:00:00|1251.3|1250.3|1249.6|1248.6|1251.7|1250.7|1249.6|1248.6|22
1633305600000|2021-10-04 00:00:00|1249.3|1248.3|1244.1|1243.1|1249.3|1248.3|1244.1|1243.1|169
1633309200000|2021-10-04 01:00:00|1243.9|1242.9|1235.9|1234.9|1245.5|1244.5|1232.2|1231.2|1267
1633312800000|2021-10-04 02:00:00|1235.7|1234.7|1238.1|1237.1|1240.9|1239.9|1230.1|1229.1|816
1633316400000|2021-10-04 03:00:00|1238.8|1237.8|1234.4|1233.4|1238.8|1237.8|1234.2|1233.2|212
1633320000000|2021-10-04 04:00:00|1234.5|1233.5|1239.2|1238.2|1240.3|1239.3|1233.8|1232.8|219
1633323600000|2021-10-04 05:00:00|1238.5|1237.5|1236.9|1235.9|1241.5|1240.5|1236.3|1235.3|376
1633327200000|2021-10-04 06:00:00|1236.6|1235.6|1235.6|1234.6|1236.8|1235.8|1232.2|1231.2|1100
1633330800000|2021-10-04 07:00:00|1235.7|1234.7|1234.4|1233.4|1235.9|1234.9|1231.1|1230.1|3288
1633334400000|2021-10-04 08:00:00|1234.3|1233.3|1235.2|1234.2|1237.3|1236.3|1232.7|1231.7|2182
1633338000000|2021-10-04 09:00:00|1235.3|1234.3|1237.1|1236.1|1238.3|1237.3|1234.7|1233.7|2585
1633341600000|2021-10-04 10:00:00|1237.2|1236.2|1238.7|1237.7|1238.8|1237.8|1236.3|1235.3|1319
1633345200000|2021-10-04 11:00:00|1238.6|1237.6|1236.9|1235.9|1239.2|1238.2|1236.2|1235.2|2534
1633348800000|2021-10-04 12:00:00|1237|1236|1238.8|1237.8|1240|1239|1236.6|1235.6|3906
1633352400000|2021-10-04 13:00:00|1238.6|1237.6|1233.6|1233.1|1238.8|1237.8|1231.7|1231.2|15152
1633356000000|2021-10-04 14:00:00|1233.5|1233|1224.1|1223.6|1233.9|1233.4|1222.8|1222.3|17949
1633359600000|2021-10-04 15:00:00|1224|1223.5|1223.7|1223.2|1224.9|1224.4|1220.1|1219.6|15222
1633363200000|2021-10-04 16:00:00|1223.6|1223.1|1226.1|1225.6|1227|1226.5|1222.3|1221.8|9121
1633366800000|2021-10-04 17:00:00|1226|1225.5|1227.2|1226.7|1228.5|1228|1224.7|1224.2|5781
1633370400000|2021-10-04 18:00:00|1227.1|1226.6|1228.5|1228|1230|1229.5|1227.1|1226.6|5898
1633374000000|2021-10-04 19:00:00|1228.6|1228.1|1227.8|1227.3|1229.5|1229|1224.9|1224.4|14815
1633377600000|2021-10-04 20:00:00|1227.9|1226.9|1227.1|1226.1|1228.7|1227.7|1225.6|1224.6|1801
1633381200000|2021-10-04 21:00:00|1227.2|1226.2|1227.3|1226.3|1227.3|1226.3|1227.2|1226.2|5
1633384800000|2021-10-04 22:00:00|1227.7|1225.7|1229.3|1227.3|1229.5|1227.5|1227.7|1225.7|0
1633388400000|2021-10-04 23:00:00|1229.4|1227.4|1227.7|1225.7|1229.5|1227.5|1226.8|1224.8|0
1633392000000|2021-10-05 00:00:00|1227.8|1225.8|1220.3|1219.3|1227.8|1226.6|1219.9|1218.9|417
1633395600000|2021-10-05 01:00:00|1220.2|1219.2|1218.2|1217.2|1222.6|1221.6|1213.3|1212.3|595
1633399200000|2021-10-05 02:00:00|1218.5|1217.5|1225.9|1224.9|1227.4|1226.4|1217.4|1216.4|540
1633402800000|2021-10-05 03:00:00|1226.3|1225.3|1228|1227|1229|1228|1224.1|1223.1|489
1633406400000|2021-10-05 04:00:00|1227.8|1226.8|1227|1226|1228.7|1227.7|1225.1|1224.1|542
1633410000000|2021-10-05 05:00:00|1226.8|1225.8|1225.4|1224.4|1227.7|1226.7|1224.8|1223.8|232
1633413600000|2021-10-05 06:00:00|1226|1225|1227.4|1226.4|1228.1|1227.1|1223.6|1222.6|491
1633417200000|2021-10-05 07:00:00|1227|1226|1228.9|1227.9|1231.8|1230.8|1226|1225|3017
1633420800000|2021-10-05 08:00:00|1229|1228|1231.3|1230.3|1232.3|1231.3|1228.4|1227.4|2042
1633424400000|2021-10-05 09:00:00|1231.6|1230.6|1232.4|1231.4|1233.3|1232.3|1231.2|1230.2|1215
1633428000000|2021-10-05 10:00:00|1232.5|1231.5|1231|1230|1232.5|1231.5|1229.9|1228.9|1304
1633431600000|2021-10-05 11:00:00|1230.8|1229.8|1232.1|1231.1|1233|1232|1230.3|1229.3|1705
1633435200000|2021-10-05 12:00:00|1232|1231|1233.1|1232.1|1233.3|1232.3|1231.4|1230.4|1976
1633438800000|2021-10-05 13:00:00|1233.2|1232.2|1234.1|1233.6|1234.7|1234.2|1230.1|1229.4|15625
1633442400000|2021-10-05 14:00:00|1234|1233.5|1238.5|1238|1238.6|1238.1|1233.8|1233.3|11858
1633446000000|2021-10-05 15:00:00|1238.4|1237.9|1238.7|1238.2|1239.8|1239.3|1237.3|1236.8|12675
1633449600000|2021-10-05 16:00:00|1238.6|1238.1|1239.4|1238.9|1240.2|1239.7|1237.5|1237|5313
1633453200000|2021-10-05 17:00:00|1239.5|1239|1240.7|1240.2|1240.9|1240.4|1238.7|1238.2|3176
1633456800000|2021-10-05 18:00:00|1240.8|1240.3|1239.8|1239.3|1241.4|1240.9|1239.6|1239.1|5570
1633460400000|2021-10-05 19:00:00|1239.7|1239.2|1237.1|1236.6|1240.5|1240|1236.6|1236.1|10918
1633464000000|2021-10-05 20:00:00|1237.2|1236.2|1236.3|1235.3|1237.3|1236.3|1235.7|1234.7|980
1633471200000|2021-10-05 22:00:00|1236.8|1234.8|1237.6|1235.6|1238|1236|1236.4|1234.4|0
1633474800000|2021-10-05 23:00:00|1237.7|1235.7|1234.7|1232.7|1237.7|1235.7|1234.5|1232.5|0
1633478400000|2021-10-06 00:00:00|1234.8|1232.8|1237.1|1236.1|1238|1237|1234.2|1232.5|180
1633482000000|2021-10-06 01:00:00|1237.7|1236.7|1224.5|1223.5|1237.7|1236.7|1219.8|1218.8|1357
1633485600000|2021-10-06 02:00:00|1224.1|1223.1|1225.3|1224.3|1227.5|1226.5|1222|1221|580
1633489200000|2021-10-06 03:00:00|1225|1224|1228.3|1227.3|1228.8|1227.8|1222.4|1221.4|331
1633492800000|2021-10-06 04:00:00|1228.2|1227.2|1225.4|1224.4|1228.2|1227.2|1223.9|1222.9|250
1633496400000|2021-10-06 05:00:00|1226.2|1225.2|1226.8|1225.8|1230.6|1229.6|1224.6|1223.6|954
1633500000000|2021-10-06 06:00:00|1226.7|1225.7|1227|1226|1227.9|1226.9|1224.8|1223.8|1156
1633503600000|2021-10-06 07:00:00|1226.9|1225.9|1222.1|1221.1|1227|1226|1221|1220|5941
1633507200000|2021-10-06 08:00:00|1222|1221|1219.5|1218.5|1222.9|1221.9|1218.9|1217.9|2081
1633510800000|2021-10-06 09:00:00|1219.4|1218.4|1214.6|1213.6|1219.6|1218.6|1213.1|1212.1|3772
1633514400000|2021-10-06 10:00:00|1214.7|1213.7|1214.9|1213.9|1215.6|1214.6|1213.4|1212.4|3057
1633518000000|2021-10-06 11:00:00|1215|1214|1217.4|1216.4|1217.7|1216.7|1214.6|1213.6|1979
1633521600000|2021-10-06 12:00:00|1217.6|1216.6|1218.5|1217.5|1221.4|1220.4|1216.2|1215.2|3903
1633525200000|2021-10-06 13:00:00|1218.4|1217.4|1219.3|1218.8|1225.1|1224.6|1217.2|1216.7|17060
1633528800000|2021-10-06 14:00:00|1219.2|1218.7|1225.2|1224.7|1225.9|1225.4|1216.7|1216.2|13698
1633532400000|2021-10-06 15:00:00|1225.3|1224.8|1226.3|1225.8|1226.5|1226|1221.4|1220.9|10679
1633536000000|2021-10-06 16:00:00|1226.2|1225.7|1221.3|1220.8|1226.7|1226.2|1219|1218.5|25655
1633539600000|2021-10-06 17:00:00|1221.4|1220.9|1227.1|1226.6|1227.4|1226.9|1220|1219.5|6531
1633543200000|2021-10-06 18:00:00|1227.2|1226.7|1230.5|1230|1231.3|1230.8|1226|1225.5|7986
1633546800000|2021-10-06 19:00:00|1229.2|1228.7|1230.7|1230.2|1231.6|1231.1|1229.1|1228.6|13617
1633550400000|2021-10-06 20:00:00|1230.8|1229.7|1230.8|1229.8|1231.1|1230.1|1229.9|1228.9|1514
1633554000000|2021-10-06 21:00:00|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|1231.1|1230.1|3
1633557600000|2021-10-06 22:00:00|1231.6|1229.6|1234.4|1232.4|1234.5|1232.5|1231.5|1229.5|0
1633561200000|2021-10-06 23:00:00|1234.5|1232.5|1234.7|1232.7|1236.3|1234.3|1233.7|1231.7|0
1633564800000|2021-10-07 00:00:00|1234.6|1232.6|1237.1|1236.1|1238.4|1237.4|1231.3|1230.3|158
1633568400000|2021-10-07 01:00:00|1237.5|1236.5|1244.3|1243.3|1246|1245|1236.1|1235.1|350
1633572000000|2021-10-07 02:00:00|1244.4|1243.4|1248.1|1247.1|1248.5|1247.5|1243.2|1242.2|617
1633575600000|2021-10-07 03:00:00|1248.2|1247.2|1245.3|1244.3|1248.2|1247.2|1244.4|1243.4|345
1633579200000|2021-10-07 04:00:00|1245.4|1244.4|1243.8|1242.8|1246.1|1245.1|1243.8|1242.8|239
1633582800000|2021-10-07 05:00:00|1244.1|1243.1|1243.6|1242.6|1245.6|1244.6|1241.9|1240.9|893
1633586400000|2021-10-07 06:00:00|1243.3|1242.3|1249.5|1248.5|1250|1249|1243.3|1242.3|1211
1633590000000|2021-10-07 07:00:00|1249.6|1248.6|1250.3|1249.3|1251.2|1250.2|1247.4|1246.4|3220
1633593600000|2021-10-07 08:00:00|1250.5|1249.5|1250.3|1249.3|1250.7|1249.7|1247.2|1246.2|2969
1633597200000|2021-10-07 09:00:00|1250.2|1249.2|1249.1|1248.1|1250.5|1249.5|1248|1247|1014
1633600800000|2021-10-07 10:00:00|1249.2|1248.2|1251.5|1250.5|1251.6|1250.6|1249.2|1248.2|1313
1633604400000|2021-10-07 11:00:00|1251.6|1250.6|1252.8|1251.8|1254.2|1253.2|1250.8|1249.8|1937
1633608000000|2021-10-07 12:00:00|1252.7|1251.7|1249.9|1248.9|1253|1252|1249.4|1248.4|2204
1633611600000|2021-10-07 13:00:00|1250|1249|1252.4|1251.9|1252.8|1252.3|1247.2|1246.4|15186
1633615200000|2021-10-07 14:00:00|1252.3|1251.8|1257.3|1256.8|1258|1257.5|1252|1251.5|12351
1633618800000|2021-10-07 15:00:00|1257.2|1256.7|1260.7|1260.2|1260.7|1260.2|1256.1|1255.6|10525
1633622400000|2021-10-07 16:00:00|1260.6|1260.1|1258.3|1257.8|1260.7|1260.2|1257.2|1256.7|4854
1633626000000|2021-10-07 17:00:00|1258.2|1257.7|1256.8|1256.3|1258.4|1257.9|1256.8|1256.3|4070
1633629600000|2021-10-07 18:00:00|1256.7|1256.2|1255|1254.5|1257.1|1256.6|1254.4|1253.9|4324
1633633200000|2021-10-07 19:00:00|1254.9|1254.4|1255|1254.5|1257.3|1256.8|1254.5|1254|15802
1633636800000|2021-10-07 20:00:00|1255.3|1254.3|1254.1|1253.1|1256|1255|1254|1253|1263
1633640400000|2021-10-07 21:00:00|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|1253.8|1252.8|4
1633644000000|2021-10-07 22:00:00|1254.3|1252.3|1255.8|1253.8|1255.9|1253.9|1254|1252|0
1633647600000|2021-10-07 23:00:00|1255.9|1253.9|1257.2|1255.2|1257.4|1255.4|1255.5|1253.5|0
1633651200000|2021-10-08 00:00:00|1257.1|1255.1|1257.2|1256.2|1258.2|1257.2|1254.1|1253.1|106
1633654800000|2021-10-08 01:00:00|1256.4|1255.4|1253.5|1252.5|1259.9|1258.9|1253|1252|355
1633658400000|2021-10-08 02:00:00|1253.6|1252.6|1255.5|1254.5|1256.9|1255.9|1252.1|1251.1|152
1633662000000|2021-10-08 03:00:00|1255.3|1254.3|1249.4|1248.4|1255.3|1254.3|1248.6|1247.6|129
1633665600000|2021-10-08 04:00:00|1249.3|1248.3|1248.6|1247.6|1250|1249|1248.4|1247.4|216
1633669200000|2021-10-08 05:00:00|1248.5|1247.5|1250.6|1249.6|1252.1|1251.1|1248.1|1247.1|203
1633672800000|2021-10-08 06:00:00|1250.4|1249.4|1251|1250|1252.6|1251.6|1250|1249|658
1633676400000|2021-10-08 07:00:00|1251.1|1250.1|1250.2|1249.2|1252.3|1251.3|1249.2|1248.2|2022
1633680000000|2021-10-08 08:00:00|1250.1|1249.1|1252.2|1251.2|1253.7|1252.7|1250|1249|2556
1633683600000|2021-10-08 09:00:00|1252.4|1251.4|1254.2|1253.2|1254.3|1253.3|1250.8|1249.8|1375
1633687200000|2021-10-08 10:00:00|1254.1|1253.1|1254.4|1253.4|1256.1|1255.1|1253.8|1252.8|1657
1633690800000|2021-10-08 11:00:00|1254.6|1253.6|1255.6|1254.6|1255.7|1254.7|1254.5|1253.5|1131
1633694400000|2021-10-08 12:00:00|1255.7|1254.7|1258.7|1257.7|1262.3|1261.3|1253.7|1252.7|8131
1633698000000|2021-10-08 13:00:00|1258.9|1257.9|1256.7|1256.2|1260|1259.2|1254.5|1254|13512
1633701600000|2021-10-08 14:00:00|1256.6|1256.1|1258|1257.5|1260.5|1260|1256.1|1255.6|9244
1633705200000|2021-10-08 15:00:00|1258.1|1257.6|1256.8|1256.3|1259.3|1258.8|1256.7|1256.2|6678
1633708800000|2021-10-08 16:00:00|1256.9|1256.4|1258.1|1257.6|1258.2|1257.7|1255.7|1255.2|3313
1633712400000|2021-10-08 17:00:00|1258|1257.5|1259.2|1258.7|1259.4|1258.9|1256.8|1256.3|8811
1633716000000|2021-10-08 18:00:00|1259.3|1258.8|1260.7|1260.2|1261.6|1261.1|1259.3|1258.8|5516
1633719600000|2021-10-08 19:00:00|1260.8|1260.3|1258.9|1258.4|1261.6|1261.1|1258.9|1258.4|15878
1633723200000|2021-10-08 20:00:00|1259.1|1258.1|1259.6|1257.6|1259.7|1258.5|1256.8|1255.8|761
1633903200000|2021-10-10 22:00:00|1261|1259|1254.5|1253.5|1261.2|1259.6|1254.3|1253.3|76
1633906800000|2021-10-10 23:00:00|1254.7|1253.7|1252.6|1251.6|1255.6|1254.6|1249.9|1248.9|37
1633910400000|2021-10-11 00:00:00|1251.2|1250.2|1256.9|1255.9|1257.3|1256.3|1251.2|1250.2|165
1633914000000|2021-10-11 01:00:00|1258.1|1257.1|1266.5|1265.5|1270.8|1269.8|1258.1|1257.1|861
1633917600000|2021-10-11 02:00:00|1266.9|1265.9|1266.4|1265.4|1268.9|1267.9|1264.7|1263.7|330
1633921200000|2021-10-11 03:00:00|1266.6|1265.6|1268|1267|1268.4|1267.4|1265.7|1264.7|218
1633924800000|2021-10-11 04:00:00|1267.6|1266.6|1268.9|1267.9|1269.4|1268.4|1267.6|1266.6|221
1633928400000|2021-10-11 05:00:00|1269.3|1268.3|1269|1268|1271|1270|1268.1|1267.1|334
1633932000000|2021-10-11 06:00:00|1269.3|1268.3|1266.9|1265.9|1270.2|1269.2|1264.2|1263.2|572
1633935600000|2021-10-11 07:00:00|1266.8|1265.8|1267.9|1266.9|1268.7|1267.7|1265.2|1264.2|2110
1633939200000|2021-10-11 08:00:00|1267.8|1266.8|1268.8|1267.8|1269.5|1268.5|1266.8|1265.8|3307
1633942800000|2021-10-11 09:00:00|1268.9|1267.9|1266.4|1265.4|1268.9|1267.9|1265.7|1264.7|1011
1633946400000|2021-10-11 10:00:00|1266.6|1265.6|1264.6|1263.6|1266.7|1265.7|1264.1|1263.1|761
1633950000000|2021-10-11 11:00:00|1264.5|1263.5|1265.1|1264.1|1266.4|1265.4|1264.3|1263.3|727
1633953600000|2021-10-11 12:00:00|1265.3|1264.3|1266.5|1265.5|1267.5|1266.5|1264.1|1263.1|1892
1633957200000|2021-10-11 13:00:00|1266.4|1265.4|1267.9|1267.4|1269.7|1269.2|1263.5|1263|11544
1633960800000|2021-10-11 14:00:00|1268|1267.5|1264.4|1263.9|1268.3|1267.8|1263.6|1263.1|6299
1633964400000|2021-10-11 15:00:00|1264.5|1264|1267.1|1266.6|1267.4|1266.9|1264.5|1264|6057
1633968000000|2021-10-11 16:00:00|1267.2|1266.7|1264.6|1264.1|1267.3|1266.8|1263.7|1263.2|5927
1633971600000|2021-10-11 17:00:00|1264.5|1264|1260.5|1260|1264.5|1264|1259.5|1259|9036
1633975200000|2021-10-11 18:00:00|1260.4|1259.9|1261.2|1260.7|1261.9|1261.4|1259.8|1259.3|4425
1633978800000|2021-10-11 19:00:00|1261|1260.5|1257.2|1256.7|1261.5|1261|1256.8|1256.3|9248
1633982400000|2021-10-11 20:00:00|1257.3|1256.8|1257.2|1256.2|1257.7|1256.8|1256.3|1255.3|1101
1633986000000|2021-10-11 21:00:00|1256.1|1255.1|1260.2|1259.2|1260.2|1259.2|1256.1|1255.1|2
1633989600000|2021-10-11 22:00:00|1260.7|1258.7|1259.1|1257.1|1261.1|1259.1|1258.9|1256.9|0
1633993200000|2021-10-11 23:00:00|1259.2|1257.2|1260.6|1258.6|1260.8|1258.8|1258.9|1256.9|0
1633996800000|2021-10-12 00:00:00|1260.7|1258.7|1247.7|1246.7|1260.7|1258.7|1247.6|1246.6|388
1634000400000|2021-10-12 01:00:00|1247.9|1246.9|1253|1252|1253.8|1252.8|1245.1|1244.1|810
1634004000000|2021-10-12 02:00:00|1252.6|1251.6|1252.9|1251.9|1255.9|1254.9|1251.3|1250.3|276
1634007600000|2021-10-12 03:00:00|1253.8|1252.8|1252.9|1251.9|1256.1|1255.1|1250.4|1249.4|381
1634011200000|2021-10-12 04:00:00|1252.8|1251.8|1253.3|1252.3|1254.1|1253.1|1252.7|1251.7|106
1634014800000|2021-10-12 05:00:00|1252.8|1251.8|1251.4|1250.4|1254.9|1253.9|1250.9|1249.9|247
1634018400000|2021-10-12 06:00:00|1251.1|1250.1|1248.1|1247.1|1251.1|1250.1|1247.3|1246.3|815
1634022000000|2021-10-12 07:00:00|1248.4|1247.4|1250.5|1249.5|1251.5|1250.5|1246.7|1245.7|2812
1634025600000|2021-10-12 08:00:00|1250.6|1249.6|1254.5|1253.5|1254.6|1253.6|1249.5|1248.5|1639
1634029200000|2021-10-12 09:00:00|1254.6|1253.6|1255.4|1254.4|1257.2|1256.2|1254.2|1253.2|2009
1634032800000|2021-10-12 10:00:00|1255.5|1254.5|1257.3|1256.3|1257.8|1256.8|1254.8|1253.8|1624
1634036400000|2021-10-12 11:00:00|1257.5|1256.5|1256.6|1255.6|1257.8|1256.8|1256.2|1255.2|1242
1634040000000|2021-10-12 12:00:00|1256.5|1255.5|1257.3|1256.3|1258.7|1257.7|1256.1|1255.1|3596
1634043600000|2021-10-12 13:00:00|1257.1|1256.1|1257.9|1257.4|1259.8|1259.3|1253.8|1253.3|13964
1634047200000|2021-10-12 14:00:00|1258|1257.5|1253.6|1253.1|1259.5|1259|1253.5|1253|9640
1634050800000|2021-10-12 15:00:00|1254|1253.5|1255.9|1255.4|1256.7|1256.2|1254|1253.5|12555
1634054400000|2021-10-12 16:00:00|1256|1255.5|1253.8|1253.3|1257.6|1257.1|1253.1|1252.6|4476
1634058000000|2021-10-12 17:00:00|1253.7|1253.2|1253.2|1252.7|1254.2|1253.7|1252.3|1251.8|3005
1634061600000|2021-10-12 18:00:00|1253.1|1252.6|1253.3|1252.8|1255.6|1255.1|1253|1252.5|4135
1634065200000|2021-10-12 19:00:00|1253.4|1252.9|1250|1249.5|1253.5|1253|1249.9|1249.4|14945
1634068800000|2021-10-12 20:00:00|1250.2|1249|1248.4|1247.4|1250.6|1249.6|1247.9|1246.9|1042
1634076000000|2021-10-12 22:00:00|1248.8|1246.8|1249.8|1247.8|1250.1|1248.1|1248.8|1246.8|0
1634079600000|2021-10-12 23:00:00|1249.7|1247.7|1249.1|1247.1|1250.3|1248.3|1248.8|1246.8|0
1634083200000|2021-10-13 00:00:00|1249.3|1247.3|1254.9|1253.9|1255.2|1254.2|1248.4|1247.2|245
1634086800000|2021-10-13 01:00:00|1255|1254|1252.6|1251.6|1255.4|1254.4|1250.9|1249.9|272
1634090400000|2021-10-13 02:00:00|1252.7|1251.7|1252.4|1251.4|1253.3|1252.3|1251.3|1250.3|131
1634094000000|2021-10-13 03:00:00|1253.1|1252.1|1254.2|1253.2|1255.3|1254.3|1253|1252|224
1634097600000|2021-10-13 04:00:00|1254.3|1253.3|1255.8|1254.8|1255.8|1254.8|1254.3|1253.3|235
1634101200000|2021-10-13 05:00:00|1255.9|1254.9|1257.3|1256.3|1257.4|1256.4|1255.8|1254.8|438
1634104800000|2021-10-13 06:00:00|1257.2|1256.2|1257.1|1256.1|1257.9|1256.9|1256|1255|714
1634108400000|2021-10-13 07:00:00|1257.2|1256.2|1259.5|1258.5|1259.8|1258.8|1253.8|1252.8|2721
1634112000000|2021-10-13 08:00:00|1259.3|1258.3|1263.8|1262.8|1264.6|1263.6|1258.1|1257.1|1789
1634115600000|2021-10-13 09:00:00|1263.7|1262.7|1262.1|1261.1|1263.9|1262.9|1262|1261|933
1634119200000|2021-10-13 10:00:00|1262.2|1261.2|1262|1261|1263.9|1262.9|1261.9|1260.9|2055
1634122800000|2021-10-13 11:00:00|1261.8|1260.8|1261.3|1260.3|1262.1|1261.1|1260.7|1259.7|667
1634126400000|2021-10-13 12:00:00|1261.5|1260.5|1257.5|1256.5|1262.8|1261.8|1256.3|1255.3|4020
1634130000000|2021-10-13 13:00:00|1257.4|1256.4|1262.9|1262.4|1265.5|1265|1257.4|1256.4|11100
1634133600000|2021-10-13 14:00:00|1262.8|1262.3|1265|1264.5|1265.6|1265.1|1259.3|1258.8|12730
1634137200000|2021-10-13 15:00:00|1265.1|1264.6|1267.9|1267.4|1268.9|1268.4|1264.5|1264|8684
1634140800000|2021-10-13 16:00:00|1268|1267.5|1268|1267.5|1269.6|1269.1|1266.9|1266.4|4625
1634144400000|2021-10-13 17:00:00|1268.1|1267.6|1269|1268.5|1269.6|1269.1|1267.7|1267.2|3572
1634148000000|2021-10-13 18:00:00|1269.1|1268.6|1269.5|1269|1270.9|1270.4|1267.9|1267.4|4222
1634151600000|2021-10-13 19:00:00|1269.4|1268.9|1268.9|1268.4|1270.5|1270|1268.1|1267.6|8497
1634155200000|2021-10-13 20:00:00|1269.1|1268.6|1268.9|1267.9|1270.1|1269.1|1268.8|1267.8|1403
1634158800000|2021-10-13 21:00:00|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|1268.8|1267.8|3
1634162400000|2021-10-13 22:00:00|1269.3|1267.3|1271|1269|1271.7|1269.7|1269.1|1267.1|0
1634166000000|2021-10-13 23:00:00|1271.1|1269.1|1271.5|1269.5|1272.2|1270.2|1270.6|1268.6|0
1634169600000|2021-10-14 00:00:00|1271.4|1269.4|1274.3|1273.3|1275.3|1274.3|1270.1|1269.1|450
1634173200000|2021-10-14 01:00:00|1274.2|1273.2|1268.7|1267.7|1274.5|1273.5|1268.7|1267.7|572
1634176800000|2021-10-14 02:00:00|1268.6|1267.6|1269.1|1268.1|1269.2|1268.2|1267.3|1266.3|247
1634180400000|2021-10-14 03:00:00|1269.2|1268.2|1269.7|1268.7|1270.8|1269.8|1268.8|1267.8|108
1634184000000|2021-10-14 04:00:00|1269.9|1268.9|1268.8|1267.8|1270.1|1269.1|1268.6|1267.6|96
1634187600000|2021-10-14 05:00:00|1268.7|1267.7|1270.3|1269.3|1270.3|1269.3|1268.4|1267.4|158
1634191200000|2021-10-14 06:00:00|1270.1|1269.1|1272.8|1271.8|1273.5|1272.5|1269.6|1268.6|1290
1634194800000|2021-10-14 07:00:00|1272.7|1271.7|1274.7|1273.7|1274.7|1273.7|1271|1270|2486
1634198400000|2021-10-14 08:00:00|1274.8|1273.8|1276|1275|1276.8|1275.8|1274.7|1273.7|2025
1634202000000|2021-10-14 09:00:00|1276.1|1275.1|1275.7|1274.7|1277.1|1276.1|1275.6|1274.6|1182
1634205600000|2021-10-14 10:00:00|1275.6|1274.6|1274.3|1273.3|1275.9|1274.9|1273|1272|1378
1634209200000|2021-10-14 11:00:00|1274.4|1273.4|1276.4|1275.4|1276.8|1275.8|1273.9|1272.9|1521
1634212800000|2021-10-14 12:00:00|1276.6|1275.6|1277.5|1276.5|1277.6|1276.6|1275.8|1274.8|2026
1634216400000|2021-10-14 13:00:00|1277.6|1276.6|1270.8|1270.3|1277.8|1276.8|1269|1268.5|15036
1634220000000|2021-10-14 14:00:00|1270.9|1270.4|1270.7|1270.2|1271.7|1271.2|1269.1|1268.6|10990
1634223600000|2021-10-14 15:00:00|1270.6|1270.1|1272.7|1272.2|1272.8|1272.3|1268.1|1267.6|10233
1634227200000|2021-10-14 16:00:00|1272.6|1272.1|1272.4|1271.9|1272.9|1272.4|1271.4|1270.9|6710
1634230800000|2021-10-14 17:00:00|1272.2|1271.7|1272.7|1272.2|1273|1272.5|1270.8|1270.3|3123
1634234400000|2021-10-14 18:00:00|1272.6|1272.1|1273.6|1273.1|1273.7|1273.2|1272.1|1271.6|3400
1634238000000|2021-10-14 19:00:00|1273.5|1273|1272.8|1272.3|1274.2|1273.7|1272.3|1271.8|11301
1634241600000|2021-10-14 20:00:00|1273.1|1272.1|1273.7|1272.7|1275|1274|1273|1272|1008
1634245200000|2021-10-14 21:00:00|||||||||2
1634248800000|2021-10-14 22:00:00|1274.3|1272.3|1274.8|1272.8|1275.1|1273.1|1273.5|1271.5|0
1634252400000|2021-10-14 23:00:00|1274.9|1272.9|1274.8|1272.8|1275.3|1273.3|1274.7|1272.7|0
1634256000000|2021-10-15 00:00:00|1274.7|1272.7|1274.5|1273.5|1275.7|1274.7|1272.7|1271.7|107
1634259600000|2021-10-15 01:00:00|1275|1274|1272.7|1271.7|1275.3|1274.3|1269|1268|833
1634263200000|2021-10-15 02:00:00|1272.9|1271.9|1278.9|1277.9|1280.4|1279.4|1271.7|1270.7|1378
1634266800000|2021-10-15 03:00:00|1279.2|1278.2|1279.5|1278.5|1281.5|1280.5|1277.5|1276.5|1073
1634270400000|2021-10-15 04:00:00|1280.2|1279.2|1279.6|1278.6|1281|1280|1279.3|1278.3|559
1634274000000|2021-10-15 05:00:00|1279.5|1278.5|1280.2|1279.2|1281.5|1280.5|1279.3|1278.3|612
1634277600000|2021-10-15 06:00:00|1280.5|1279.5|1281.9|1280.9|1282|1281|1279.1|1278.1|1158
1634281200000|2021-10-15 07:00:00|1282|1281|1283.5|1282.5|1283.9|1282.9|1281.2|1280.2|3737
1634284800000|2021-10-15 08:00:00|1283.4|1282.4|1283.1|1282.1|1285.6|1284.6|1283|1282|2121
1634288400000|2021-10-15 09:00:00|1283.2|1282.2|1282.3|1281.3|1283.5|1282.5|1281.7|1280.7|1157
1634292000000|2021-10-15 10:00:00|1282.5|1281.5|1281.3|1280.3|1283.7|1282.7|1281.1|1280.1|1835
1634295600000|2021-10-15 11:00:00|1281.2|1280.2|1282|1281|1282.9|1281.9|1281.1|1280.1|1822
1634299200000|2021-10-15 12:00:00|1282.1|1281.1|1280|1279|1282.6|1281.6|1280|1279|3770
1634302800000|2021-10-15 13:00:00|1280.1|1279.1|1284.6|1284.1|1284.6|1284.1|1278.1|1277.6|14821
1634306400000|2021-10-15 14:00:00|1284.7|1284.2|1290.1|1289.6|1290.7|1290.2|1284|1283.5|20060
1634310000000|2021-10-15 15:00:00|1290.2|1289.7|1287.1|1286.6|1290.7|1290.2|1286.7|1286.2|8283
1634313600000|2021-10-15 16:00:00|1287|1286.5|1287|1286.5|1288.4|1287.9|1285.4|1284.9|3594
1634317200000|2021-10-15 17:00:00|1287.1|1286.6|1286.7|1286.2|1287.3|1286.8|1285.8|1285.3|3049
1634320800000|2021-10-15 18:00:00|1286.8|1286.3|1288.2|1287.7|1288.3|1287.8|1286.5|1286|3560
1634324400000|2021-10-15 19:00:00|1288.3|1287.8|1288.7|1288.2|1289|1288.5|1287.2|1286.7|8883
1634328000000|2021-10-15 20:00:00|1288.8|1287.8|1289.7|1287.7|1289.8|1288.8|1288.3|1287.3|1208
1634508000000|2021-10-17 22:00:00|1290.7|1288.7|1289.5|1288.5|1291.7|1290.7|1289.5|1288.1|23
1634511600000|2021-10-17 23:00:00|1291.9|1290.9|1286.5|1285.5|1292.9|1291.9|1286.5|1285.3|38
1634515200000|2021-10-18 00:00:00|1285.8|1284.8|1285.9|1284.9|1287.4|1286.4|1283.7|1282.7|256
1634518800000|2021-10-18 01:00:00|1285.8|1284.8|1281.8|1280.8|1289.8|1288.8|1278.3|1277.3|859
1634522400000|2021-10-18 02:00:00|1280.6|1279.6|1280.8|1279.8|1282.8|1281.8|1279.1|1278.1|276
1634526000000|2021-10-18 03:00:00|1281|1280|1281.4|1280.4|1281.8|1280.8|1280.3|1279.3|78
1634529600000|2021-10-18 04:00:00|1281.7|1280.7|1279.8|1278.8|1281.7|1280.7|1279.2|1278.2|113
1634533200000|2021-10-18 05:00:00|1279.9|1278.9|1278.3|1277.3|1280.7|1279.7|1278.2|1277.2|350
1634536800000|2021-10-18 06:00:00|1278.4|1277.4|1279.6|1278.6|1280|1279|1276.3|1275.3|812
1634540400000|2021-10-18 07:00:00|1279.5|1278.5|1283.6|1282.6|1283.9|1282.9|1278.7|1277.7|2245
1634544000000|2021-10-18 08:00:00|1283.7|1282.7|1284.3|1283.3|1285.9|1284.9|1283.5|1282.5|2091
1634547600000|2021-10-18 09:00:00|1284.2|1283.2|1283.3|1282.3|1284.7|1283.7|1283|1282|1279
1634551200000|2021-10-18 10:00:00|1283.2|1282.2|1283.2|1282.2|1283.8|1282.8|1281.7|1280.7|1167
1634554800000|2021-10-18 11:00:00|1283.1|1282.1|1283.3|1282.3|1285.1|1284.1|1283|1282|1291
1634558400000|2021-10-18 12:00:00|1283.1|1282.1|1279.7|1278.7|1283.1|1282.1|1278.7|1277.7|3516
1634562000000|2021-10-18 13:00:00|1279.8|1278.8|1282.9|1282.4|1284.6|1284.1|1278.4|1277.4|11889
1634565600000|2021-10-18 14:00:00|1283.1|1282.6|1285|1284.5|1285.6|1285.1|1282.8|1282.3|9504
1634569200000|2021-10-18 15:00:00|1285.1|1284.6|1287.8|1287.3|1287.8|1287.3|1284.7|1284.2|11422
1634572800000|2021-10-18 16:00:00|1287.9|1287.4|1288.2|1287.7|1288.8|1288.3|1287.6|1287.1|5024
1634576400000|2021-10-18 17:00:00|1288.3|1287.8|1287.9|1287.4|1288.9|1288.4|1287.6|1287.1|1739
1634580000000|2021-10-18 18:00:00|1288|1287.5|1287.7|1287.2|1288.2|1287.7|1287.2|1286.7|4124
1634583600000|2021-10-18 19:00:00|1287.6|1287.1|1284.8|1284.3|1287.6|1287.1|1284.1|1283.6|16396
1634587200000|2021-10-18 20:00:00|1285.1|1284.1|1283.9|1282.9|1285.3|1284.3|1283.5|1282.5|1173
1634590800000|2021-10-18 21:00:00|1285.3|1284.3|1285.3|1284.3|1285.5|1284.5|1284|1283|12
1634594400000|2021-10-18 22:00:00|1285.9|1283.9|1284.6|1282.6|1286|1284|1284.6|1282.6|0
1634598000000|2021-10-18 23:00:00|1284.8|1282.8|1286.2|1284.2|1286.5|1284.5|1284.6|1282.6|0
1634601600000|2021-10-19 00:00:00|1286.2|1284.2|1287.9|1286.9|1289.1|1288.1|1285.4|1284.2|114
1634605200000|2021-10-19 01:00:00|1288.1|1287.1|1292.4|1291.4|1294.5|1293.5|1284.9|1283.9|1189
1634608800000|2021-10-19 02:00:00|1292.7|1291.7|1294.1|1293.1|1295.8|1294.8|1292.2|1291.2|646
1634612400000|2021-10-19 03:00:00|1293.5|1292.5|1294.8|1293.8|1295.7|1294.7|1293.5|1292.5|150
1634616000000|2021-10-19 04:00:00|1294.7|1293.7|1293.9|1292.9|1295.8|1294.8|1293.2|1292.2|157
1634619600000|2021-10-19 05:00:00|1293.6|1292.6|1294.7|1293.7|1295.3|1294.3|1293.6|1292.6|117
1634623200000|2021-10-19 06:00:00|1295.3|1294.3|1298|1297|1298.4|1297.4|1294.5|1293.5|347
1634626800000|2021-10-19 07:00:00|1298.2|1297.2|1299.2|1298.2|1299.6|1298.6|1297.3|1296.3|2786
1634630400000|2021-10-19 08:00:00|1299.1|1298.1|1300.3|1299.3|1300.6|1299.6|1298.9|1297.9|1977
1634634000000|2021-10-19 09:00:00|1300.2|1299.2|1300.6|1299.6|1301|1300|1299.4|1298.4|1408
1634637600000|2021-10-19 10:00:00|1300.4|1299.4|1300.4|1299.4|1301|1300|1299.6|1298.6|790
1634641200000|2021-10-19 11:00:00|1300.3|1299.3|1299.3|1298.3|1300.7|1299.7|1298.5|1297.5|1935
1634644800000|2021-10-19 12:00:00|1299.4|1298.4|1295.6|1294.6|1299.4|1298.4|1295.4|1294.4|2253
1634648400000|2021-10-19 13:00:00|1295.4|1294.4|1298.2|1297.7|1298.4|1297.9|1293.2|1292.7|9578
1634652000000|2021-10-19 14:00:00|1298.3|1297.8|1299|1298.5|1299.1|1298.6|1296.5|1296|10576
1634655600000|2021-10-19 15:00:00|1299.1|1298.6|1301.1|1300.6|1301.3|1300.8|1298.4|1297.9|7464
1634659200000|2021-10-19 16:00:00|1301|1300.5|1301.7|1301.2|1301.7|1301.2|1299.6|1299.1|2906
1634662800000|2021-10-19 17:00:00|1301.6|1301.1|1302.5|1302|1302.6|1302.1|1300.6|1300.1|4012
1634666400000|2021-10-19 18:00:00|1302.4|1301.9|1301.2|1300.7|1302.5|1302|1299.5|1299|4891
1634670000000|2021-10-19 19:00:00|1301.3|1300.8|1301.6|1301.1|1303.6|1303.1|1301.1|1300.6|15717
1634673600000|2021-10-19 20:00:00|1301.9|1300.9|1302.4|1301.4|1303.9|1302.9|1301.8|1300.8|1864
1634680800000|2021-10-19 22:00:00|1303.1|1301.1|1302.2|1300.2|1303.4|1301.4|1301.9|1299.9|0
1634684400000|2021-10-19 23:00:00|1302.3|1300.3|1303.2|1301.2|1303.5|1301.5|1302|1300|0
1634688000000|2021-10-20 00:00:00|1303.3|1301.3|1302.5|1301.5|1303.7|1302.7|1300.3|1299.3|252
1634691600000|2021-10-20 01:00:00|1302.2|1301.2|1300.3|1299.3|1305.3|1304.3|1299.5|1298.5|436
1634695200000|2021-10-20 02:00:00|1300.7|1299.7|1302.6|1301.6|1302.6|1301.6|1299|1298|202
1634698800000|2021-10-20 03:00:00|1302.7|1301.7|1303|1302|1305.2|1304.2|1302.2|1301.2|158
1634702400000|2021-10-20 04:00:00|1303.4|1302.4|1304.8|1303.8|1305.1|1304.1|1303.2|1302.2|47
1634706000000|2021-10-20 05:00:00|1304.7|1303.7|1303|1302|1304.8|1303.8|1302.2|1301.2|89
1634709600000|2021-10-20 06:00:00|1302.9|1301.9|1299|1298|1303|1302|1298.4|1297.4|547
1634713200000|2021-10-20 07:00:00|1299.1|1298.1|1301.2|1300.2|1302.5|1301.5|1298.2|1297.2|2676
1634716800000|2021-10-20 08:00:00|1301.1|1300.1|1303|1302|1303.3|1302.3|1301|1300|1494
1634720400000|2021-10-20 09:00:00|1302.9|1301.9|1304|1303|1304.6|1303.6|1302.6|1301.6|2533
1634724000000|2021-10-20 10:00:00|1304.1|1303.1|1303.8|1302.8|1304.4|1303.4|1303.3|1302.3|1299
1634727600000|2021-10-20 11:00:00|1303.9|1302.9|1302.1|1301.1|1304.4|1303.4|1302.1|1301.1|1280
1634731200000|2021-10-20 12:00:00|1302.2|1301.2|1305.3|1304.3|1306|1305|1302.2|1301.2|2599
1634734800000|2021-10-20 13:00:00|1305.4|1304.4|1300.6|1300.1|1306.7|1305.7|1300|1299.5|16577
1634738400000|2021-10-20 14:00:00|1300.7|1300.2|1303.1|1302.6|1305.1|1304.6|1299.2|1298.7|12082
1634742000000|2021-10-20 15:00:00|1303.2|1302.7|1303.8|1303.3|1304.2|1303.7|1302.5|1302|7039
1634745600000|2021-10-20 16:00:00|1303.7|1303.2|1304|1303.5|1304.5|1304|1302.7|1302.2|4283
1634749200000|2021-10-20 17:00:00|1304.1|1303.6|1302.6|1302.1|1304.2|1303.7|1299.7|1299.2|4028
1634752800000|2021-10-20 18:00:00|1302.5|1302|1304|1303.5|1304.3|1303.8|1302.4|1301.9|3177
1634756400000|2021-10-20 19:00:00|1304.1|1303.6|1302.7|1302.2|1304.2|1303.7|1301.4|1300.9|7209
1634760000000|2021-10-20 20:00:00|1302.8|1301.8|1302.9|1301.9|1303.4|1302.4|1301.2|1300.2|1483
1634767200000|2021-10-20 22:00:00|1303.4|1301.4|1303.3|1301.3|1304|1302|1302.9|1300.9|0
1634770800000|2021-10-20 23:00:00|1303.4|1301.4|1302.1|1300.1|1303.7|1301.7|1302.1|1300.1|0
1634774400000|2021-10-21 00:00:00|1302.2|1300.2|1301.1|1300.1|1302.9|1301.9|1298.7|1297.7|261
1634778000000|2021-10-21 01:00:00|1301.2|1300.2|1303.7|1302.7|1306.5|1305.5|1299.2|1298.2|698
1634781600000|2021-10-21 02:00:00|1304.2|1303.2|1303.9|1302.9|1306.8|1305.8|1303.4|1302.4|221
1634785200000|2021-10-21 03:00:00|1305.6|1304.6|1300|1299|1306|1305|1299.9|1298.9|193
1634788800000|2021-10-21 04:00:00|1299.8|1298.8|1297.2|1296.2|1300.3|1299.3|1297.1|1296.1|225
1634792400000|2021-10-21 05:00:00|1297.3|1296.3|1291.4|1290.4|1297.3|1296.3|1289.5|1288.5|496
1634796000000|2021-10-21 06:00:00|1291.3|1290.3|1292.9|1291.9|1294|1293|1291.1|1290.1|556
1634799600000|2021-10-21 07:00:00|1292.8|1291.8|1294.4|1293.4|1295|1294|1291.2|1290.2|2257
1634803200000|2021-10-21 08:00:00|1294.3|1293.3|1293.4|1292.4|1294.7|1293.7|1292.2|1291.2|1332
1634806800000|2021-10-21 09:00:00|1293.7|1292.7|1293.7|1292.7|1294.1|1293.1|1292.7|1291.7|1372
1634810400000|2021-10-21 10:00:00|1293.8|1292.8|1292.7|1291.7|1294.4|1293.4|1292.5|1291.5|1540
1634814000000|2021-10-21 11:00:00|1292.6|1291.6|1292.3|1291.3|1293.6|1292.6|1292.1|1291.1|1265
1634817600000|2021-10-21 12:00:00|1292.2|1291.2|1291.1|1290.1|1292.8|1291.8|1289.6|1288.6|2824
1634821200000|2021-10-21 13:00:00|1291.3|1290.3|1291.5|1291|1293.2|1292.2|1289.8|1289.3|12961
1634824800000|2021-10-21 14:00:00|1291.4|1290.9|1294.3|1293.8|1295.4|1294.9|1291|1290.5|9882
1634828400000|2021-10-21 15:00:00|1294.4|1293.9|1292.2|1291.7|1294.4|1293.9|1289.6|1289.1|8240
1634832000000|2021-10-21 16:00:00|1292.1|1291.6|1294|1293.5|1294.4|1293.9|1292.1|1291.6|5321
1634835600000|2021-10-21 17:00:00|1294.1|1293.6|1290.4|1289.9|1294.2|1293.7|1290.3|1289.8|5092
1634839200000|2021-10-21 18:00:00|1290.5|1290|1294|1293.5|1294.3|1293.8|1290.2|1289.7|5320
1634842800000|2021-10-21 19:00:00|1294.1|1293.6|1293.4|1292.9|1295.5|1295|1293.2|1292.7|10752
1634846400000|2021-10-21 20:00:00|1293.6|1292.6|1291.1|1290.1|1294.5|1293.5|1291|1290|1515
1634850000000|2021-10-21 21:00:00|1290.9|1289.9|1290|1289|1290.9|1289.9|1290|1289|10
1634853600000|2021-10-21 22:00:00|1291.4|1289.4|1291.1|1289.1|1291.6|1289.6|1290.3|1288.3|0
1634857200000|2021-10-21 23:00:00|1291|1289|1291|1289|1291.7|1289.7|1290.5|1288.5|0
1634860800000|2021-10-22 00:00:00|1293.5|1292.5|1293.2|1292.2|1294.4|1293.4|1290.6|1289.6|113
1634864400000|2021-10-22 01:00:00|1293.1|1292.1|1295|1294|1299.6|1298.6|1292.7|1291.7|1172
1634868000000|2021-10-22 02:00:00|1294.7|1293.7|1295.4|1294.4|1295.4|1294.4|1291.3|1290.3|221
1634871600000|2021-10-22 03:00:00|1295.5|1294.5|1297.4|1296.4|1299.3|1298.3|1295.2|1294.2|208
1634875200000|2021-10-22 04:00:00|1297.5|1296.5|1297.3|1296.3|1297.8|1296.8|1296.3|1295.3|122
1634878800000|2021-10-22 05:00:00|1297.5|1296.5|1294|1293|1298.9|1297.9|1293.4|1292.4|116
1634882400000|2021-10-22 06:00:00|1294.1|1293.1|1295.2|1294.2|1295.8|1294.8|1293.6|1292.6|226
1634886000000|2021-10-22 07:00:00|1294.9|1293.9|1296|1295|1297.8|1296.8|1294.5|1293.5|1847
1634889600000|2021-10-22 08:00:00|1295.9|1294.9|1297|1296|1297.2|1296.2|1295|1294|1164
1634893200000|2021-10-22 09:00:00|1297.1|1296.1|1296.2|1295.2|1297.1|1296.1|1295.9|1294.9|1155
1634896800000|2021-10-22 10:00:00|1296.3|1295.3|1297.2|1296.2|1298.2|1297.2|1295.6|1294.6|1522
1634900400000|2021-10-22 11:00:00|1297.3|1296.3|1296.9|1295.9|1299|1298|1296.5|1295.5|2055
1634904000000|2021-10-22 12:00:00|1296.8|1295.8|1295|1294|1296.9|1295.9|1294.4|1293.4|2477
1634907600000|2021-10-22 13:00:00|1294.9|1293.9|1299|1298.5|1299.9|1299.4|1294|1293|18200
1634911200000|2021-10-22 14:00:00|1299.1|1298.6|1295.3|1294.8|1300.7|1300.2|1295.3|1294.8|9037
1634914800000|2021-10-22 15:00:00|1295.4|1294.9|1288|1287.5|1296.1|1295.6|1286.2|1285.7|12591
1634918400000|2021-10-22 16:00:00|1287.9|1287.4|1290.8|1290.3|1292.8|1292.3|1287.1|1286.6|6796
1634922000000|2021-10-22 17:00:00|1290.6|1290.1|1288.1|1287.6|1290.7|1290.2|1288.1|1287.6|5354
1634925600000|2021-10-22 18:00:00|1288.2|1287.7|1290.2|1289.7|1292.8|1292.3|1287.7|1287.2|4787
1634929200000|2021-10-22 19:00:00|1290.1|1289.6|1291|1290.5|1291.1|1290.6|1288.5|1288|13775
1634932800000|2021-10-22 20:00:00|1291.2|1290.2|1289.9|1287.9|1291.2|1290.2|1289.3|1287.8|897
1635112800000|2021-10-24 22:00:00|1289.4|1287.4|1291.3|1290.3|1292.1|1291.1|1289.3|1287.3|34
1635116400000|2021-10-24 23:00:00|1289.8|1288.8|1289.8|1288.8|1289.8|1288.8|1289.8|1288.8|5
1635120000000|2021-10-25 00:00:00|1287.8|1286.8|1291.2|1290.2|1291.8|1290.8|1287.2|1286.2|340
1635123600000|2021-10-25 01:00:00|1291|1290|1291|1290|1292.2|1291.2|1286.6|1285.6|678
1635127200000|2021-10-25 02:00:00|1290.9|1289.9|1294.4|1293.4|1294.8|1293.8|1290.5|1289.5|245
1635130800000|2021-10-25 03:00:00|1294.5|1293.5|1295.4|1294.4|1297.7|1296.7|1294.3|1293.3|207
1635134400000|2021-10-25 04:00:00|1295.7|1294.7|1295.3|1294.3|1296|1295|1293.7|1292.7|80
1635138000000|2021-10-25 05:00:00|1295.4|1294.4|1296|1295|1297.9|1296.9|1293.6|1292.6|800
1635141600000|2021-10-25 06:00:00|1296.2|1295.2|1296.1|1295.1|1298.8|1297.8|1295.7|1294.7|1449
1635145200000|2021-10-25 07:00:00|1296.2|1295.2|1296.3|1295.3|1296.7|1295.7|1294.3|1293.3|2127
1635148800000|2021-10-25 08:00:00|1296.4|1295.4|1296|1295|1297.5|1296.5|1295.8|1294.8|1622
1635152400000|2021-10-25 09:00:00|1295.9|1294.9|1295.1|1294.1|1296.5|1295.5|1293.8|1292.8|1969
1635156000000|2021-10-25 10:00:00|1295|1294|1295.8|1294.8|1296.4|1295.4|1294.8|1293.8|803
1635159600000|2021-10-25 11:00:00|1295.6|1294.6|1295.1|1294.1|1296.1|1295.1|1294.8|1293.8|394
1635163200000|2021-10-25 12:00:00|1295.2|1294.2|1295.8|1294.8|1296.4|1295.4|1294.7|1293.7|1499
1635166800000|2021-10-25 13:00:00|1295.7|1294.7|1294.5|1294|1297.8|1296.8|1290.4|1289.9|13572
1635170400000|2021-10-25 14:00:00|1294.8|1294.3|1297|1296.5|1297.4|1296.9|1294.3|1293.8|10617
1635174000000|2021-10-25 15:00:00|1297.1|1296.6|1296.9|1296.4|1298|1297.5|1296.3|1295.8|6624
1635177600000|2021-10-25 16:00:00|1296.8|1296.3|1298.7|1298.2|1298.9|1298.4|1296.6|1296.1|3442
1635181200000|2021-10-25 17:00:00|1298.8|1298.3|1298.2|1297.7|1299.9|1299.4|1297.8|1297.3|2361
1635184800000|2021-10-25 18:00:00|1298.1|1297.6|1299.3|1298.8|1299.5|1299|1297.5|1297|2507
1635188400000|2021-10-25 19:00:00|1299.2|1298.7|1297.9|1297.4|1299.6|1299.1|1297.3|1296.8|10477
1635192000000|2021-10-25 20:00:00|1297.8|1297.3|1297.2|1296.2|1298.9|1297.9|1297.2|1296.2|854
1635195600000|2021-10-25 21:00:00|1298.7|1297.7|1297.4|1296.4|1298.7|1297.7|1297.4|1296.4|2
1635199200000|2021-10-25 22:00:00|1298|1296|1297.2|1295.2|1298.2|1296.2|1297|1295|0
1635202800000|2021-10-25 23:00:00|1297.1|1295.1|1298.4|1296.4|1298.6|1296.6|1297.1|1295.1|0
1635206400000|2021-10-26 00:00:00|1298.5|1296.5|1301|1300|1302|1301|1298.5|1296.5|116
1635210000000|2021-10-26 01:00:00|1300.8|1299.8|1299.9|1298.9|1304.5|1303.5|1299.5|1298.5|616
1635213600000|2021-10-26 02:00:00|1299.8|1298.8|1302.1|1301.1|1302.7|1301.7|1299.2|1298.2|548
1635217200000|2021-10-26 03:00:00|1302.3|1301.3|1299.8|1298.8|1302.4|1301.4|1299.1|1298.1|381
1635220800000|2021-10-26 04:00:00|1300.1|1299.1|1300.8|1299.8|1301.2|1300.2|1299.9|1298.9|160
1635224400000|2021-10-26 05:00:00|1300.5|1299.5|1298.3|1297.3|1301.1|1300.1|1297.5|1296.5|781
1635228000000|2021-10-26 06:00:00|1298.1|1297.1|1299.2|1298.2|1300.3|1299.3|1297.7|1296.7|1072
1635231600000|2021-10-26 07:00:00|1298.8|1297.8|1300.5|1299.5|1300.9|1299.9|1297.8|1296.8|1412
1635235200000|2021-10-26 08:00:00|1300.6|1299.6|1302.2|1301.2|1302.6|1301.6|1300.3|1299.3|916
1635238800000|2021-10-26 09:00:00|1302.1|1301.1|1303.6|1302.6|1303.6|1302.6|1301.6|1300.6|785
1635242400000|2021-10-26 10:00:00|1303.7|1302.7|1304.1|1303.1|1304.4|1303.4|1303.6|1302.6|680
1635246000000|2021-10-26 11:00:00|1304.2|1303.2|1304.3|1303.3|1305.1|1304.1|1303.9|1302.9|961
1635249600000|2021-10-26 12:00:00|1304.2|1303.2|1302.2|1301.2|1304.4|1303.4|1301.5|1300.5|1554
1635253200000|2021-10-26 13:00:00|1302.3|1301.3|1299.6|1299.1|1303|1302|1298.5|1298|15857
1635256800000|2021-10-26 14:00:00|1299.7|1299.2|1299.9|1299.4|1302.3|1301.8|1299.1|1298.6|11014
1635260400000|2021-10-26 15:00:00|1300|1299.5|1292.2|1291.7|1300|1299.5|1292.2|1291.7|8978
1635264000000|2021-10-26 16:00:00|1292.1|1291.6|1290.6|1290.1|1292.9|1292.4|1288.8|1288.3|5652
1635267600000|2021-10-26 17:00:00|1290.3|1289.8|1291.3|1290.8|1293.1|1292.6|1289.8|1289.3|3735
1635271200000|2021-10-26 18:00:00|1291.4|1290.9|1292.5|1292|1292.9|1292.4|1291.1|1290.6|2760
1635274800000|2021-10-26 19:00:00|1292.6|1292.1|1290.1|1289.6|1293.2|1292.7|1289.8|1289.3|13239
1635278400000|2021-10-26 20:00:00|1290.3|1289.3|1287.8|1286.8|1290.6|1289.6|1287.8|1286.8|1371
1635282000000|2021-10-26 21:00:00|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|1286.7|1285.7|7
1635285600000|2021-10-26 22:00:00|1288.2|1286.2|1290|1288|1290.4|1288.4|1288.2|1286.2|0
1635289200000|2021-10-26 23:00:00|1289.9|1287.9|1289.8|1287.8|1290.8|1288.8|1289|1287|0
1635292800000|2021-10-27 00:00:00|1289.7|1287.7|1291|1290|1294.4|1293.4|1289.7|1287.7|517
1635296400000|2021-10-27 01:00:00|1290.3|1289.3|1285.1|1284.1|1291.1|1290.1|1283.2|1282.2|595
1635300000000|2021-10-27 02:00:00|1284.7|1283.7|1284.1|1283.1|1287.2|1286.2|1283.2|1282.2|297
1635303600000|2021-10-27 03:00:00|1283.7|1282.7|1284.7|1283.7|1285.5|1284.5|1283.6|1282.6|202
1635307200000|2021-10-27 04:00:00|1284.5|1283.5|1285.9|1284.9|1285.9|1284.9|1284|1283|162
1635310800000|2021-10-27 05:00:00|1286|1285|1286.5|1285.5|1286.7|1285.7|1284.6|1283.6|256
1635314400000|2021-10-27 06:00:00|1286.6|1285.6|1285.3|1284.3|1286.6|1285.6|1284.3|1283.3|963
1635318000000|2021-10-27 07:00:00|1285.4|1284.4|1285.5|1284.5|1287.1|1286.1|1284.9|1283.9|1254
1635321600000|2021-10-27 08:00:00|1285.6|1284.6|1280.5|1279.5|1286.5|1285.5|1280.5|1279.5|2542
1635325200000|2021-10-27 09:00:00|1280.7|1279.7|1279.9|1278.9|1280.8|1279.8|1278.1|1277.1|2223
1635328800000|2021-10-27 10:00:00|1280.1|1279.1|1279.2|1278.2|1280.9|1279.9|1278.9|1277.9|1080
1635332400000|2021-10-27 11:00:00|1279.4|1278.4|1279.7|1278.7|1281.1|1280.1|1279.4|1278.4|764
1635336000000|2021-10-27 12:00:00|1279.6|1278.6|1282.1|1281.1|1283.2|1282.2|1279.3|1278.3|2638
1635339600000|2021-10-27 13:00:00|1282|1281|1287.8|1287.3|1289.1|1288.6|1281.7|1280.7|15087
1635343200000|2021-10-27 14:00:00|1287.9|1287.4|1283.8|1283.3|1288.6|1288.1|1283|1282.5|10230
1635346800000|2021-10-27 15:00:00|1283.7|1283.2|1282.8|1282.3|1286.2|1285.7|1281.3|1280.8|7041
1635350400000|2021-10-27 16:00:00|1282.9|1282.4|1283.9|1283.4|1284.5|1284|1282.8|1282.3|4409
1635354000000|2021-10-27 17:00:00|1284|1283.5|1286.3|1285.8|1286.4|1285.9|1284|1283.5|3381
1635357600000|2021-10-27 18:00:00|1286.4|1285.9|1285.3|1284.8|1287|1286.5|1285.3|1284.8|3579
1635361200000|2021-10-27 19:00:00|1285.2|1284.7|1280.1|1279.6|1285.6|1285.1|1279.3|1278.8|14679
1635364800000|2021-10-27 20:00:00|1280.2|1279.2|1283.8|1282.8|1283.8|1282.8|1280.2|1279.2|2073
1635372000000|2021-10-27 22:00:00|1284.3|1282.3|1285.3|1283.3|1285.4|1283.4|1284.3|1282.3|0
1635375600000|2021-10-27 23:00:00|1285.4|1283.4|1285.8|1283.8|1286|1284|1285|1283|0
1635379200000|2021-10-28 00:00:00|1285.7|1283.7|1282.6|1281.6|1285.7|1284.2|1281.9|1280.9|166
1635382800000|2021-10-28 01:00:00|1282.9|1281.9|1284.4|1283.4|1287.5|1286.5|1282.9|1281.9|311
1635386400000|2021-10-28 02:00:00|1284.3|1283.3|1282.4|1281.4|1286.1|1285.1|1280.3|1279.3|309
1635390000000|2021-10-28 03:00:00|1282.5|1281.5|1282.7|1281.7|1284|1283|1281.4|1280.4|543
1635393600000|2021-10-28 04:00:00|1282.4|1281.4|1283.4|1282.4|1283.8|1282.8|1281.2|1280.2|497
1635397200000|2021-10-28 05:00:00|1283.3|1282.3|1282.1|1281.1|1285.8|1284.8|1281.8|1280.8|961
1635400800000|2021-10-28 06:00:00|1282.3|1281.3|1278.1|1277.1|1282.6|1281.6|1277.6|1276.6|1059
1635404400000|2021-10-28 07:00:00|1278|1277|1279.4|1278.4|1281.3|1280.3|1277.5|1276.5|3444
1635408000000|2021-10-28 08:00:00|1279.3|1278.3|1278.1|1277.1|1279.7|1278.7|1277.7|1276.7|2490
1635411600000|2021-10-28 09:00:00|1278.2|1277.2|1276.2|1275.2|1278.6|1277.6|1275.3|1274.3|2283
1635415200000|2021-10-28 10:00:00|1276.1|1275.1|1277.3|1276.3|1277.7|1276.7|1275.7|1274.7|1024
1635418800000|2021-10-28 11:00:00|1277.5|1276.5|1275.5|1274.5|1277.6|1276.6|1275.5|1274.5|1186
1635422400000|2021-10-28 12:00:00|1275.4|1274.4|1276.2|1275.2|1276.8|1275.8|1274.5|1273.5|2817
1635426000000|2021-10-28 13:00:00|1276.3|1275.3|1276.1|1275.6|1277|1276.5|1271.4|1270.9|14406
1635429600000|2021-10-28 14:00:00|1276.2|1275.7|1277.2|1276.7|1278.8|1278.3|1275.7|1275.2|10191
1635433200000|2021-10-28 15:00:00|1277.1|1276.6|1278.2|1277.7|1279.6|1279.1|1276.8|1276.3|7585
1635436800000|2021-10-28 16:00:00|1278.3|1277.8|1277.7|1277.2|1279.3|1278.8|1277.5|1277|3716
1635440400000|2021-10-28 17:00:00|1277.8|1277.3|1279.1|1278.6|1280.1|1279.6|1277.6|1277.1|3140
1635444000000|2021-10-28 18:00:00|1279|1278.5|1278.8|1278.3|1280|1279.5|1278.3|1277.8|2366
1635447600000|2021-10-28 19:00:00|1278.9|1278.4|1282|1281.5|1282.4|1281.9|1277.8|1277.3|19484
1635451200000|2021-10-28 20:00:00|1282.3|1281.3|1280.8|1279.8|1282.3|1281.3|1279.1|1278.1|1348
1635454800000|2021-10-28 21:00:00|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1281.1|1280.1|1
1635458400000|2021-10-28 22:00:00|1281.7|1279.7|1280.7|1278.7|1281.9|1279.9|1280.5|1278.5|0
1635462000000|2021-10-28 23:00:00|1280.6|1278.6|1280.5|1278.5|1281|1279|1280|1278|0
1635465600000|2021-10-29 00:00:00|1280.2|1279.2|1276|1275|1281.1|1280.1|1276|1275|256
1635469200000|2021-10-29 01:00:00|1276.6|1275.6|1269.9|1268.9|1277.1|1276.1|1267.6|1266.6|602
1635472800000|2021-10-29 02:00:00|1269.7|1268.7|1272.3|1271.3|1274.6|1273.6|1269.5|1268.5|126
1635476400000|2021-10-29 03:00:00|1272.2|1271.2|1271.2|1270.2|1273.4|1272.4|1270.1|1269.1|151
1635480000000|2021-10-29 04:00:00|1271.5|1270.5|1271.3|1270.3|1272.3|1271.3|1270.9|1269.9|48
1635483600000|2021-10-29 05:00:00|1271.2|1270.2|1271.3|1270.3|1272.8|1271.8|1270.1|1269.1|191
1635487200000|2021-10-29 06:00:00|1271.4|1270.4|1268|1267|1271.4|1270.4|1267.5|1266.5|712
1635490800000|2021-10-29 07:00:00|1267.8|1266.8|1267.8|1266.8|1269.8|1268.8|1266.2|1265.2|2728
1635494400000|2021-10-29 08:00:00|1267.9|1266.9|1265.7|1264.7|1268.1|1267.1|1264.1|1263.1|2212
1635498000000|2021-10-29 09:00:00|1265.5|1264.5|1265.3|1264.3|1266.2|1265.2|1264|1263|1209
1635501600000|2021-10-29 10:00:00|1265.6|1264.6|1265.3|1264.3|1265.9|1264.9|1262.7|1261.7|1556
1635505200000|2021-10-29 11:00:00|1265.1|1264.1|1266|1265|1267|1266|1265.1|1264.1|1202
1635508800000|2021-10-29 12:00:00|1266.1|1265.1|1265.8|1264.8|1268.1|1267.1|1264.5|1263.5|2225
1635512400000|2021-10-29 13:00:00|1265.7|1264.7|1261.9|1261.4|1266.7|1266.2|1261.4|1260.9|15070
1635516000000|2021-10-29 14:00:00|1262.1|1261.6|1261.2|1260.7|1262.1|1261.6|1257.6|1257.1|14185
1635519600000|2021-10-29 15:00:00|1261.1|1260.6|1260.8|1260.3|1263.3|1262.8|1260.7|1260.2|10338
1635523200000|2021-10-29 16:00:00|1260.9|1260.4|1260.7|1260.2|1261.8|1261.3|1259.7|1259.2|6017
1635526800000|2021-10-29 17:00:00|1260.8|1260.3|1259.1|1258.6|1262.5|1262|1258.5|1258|6784
1635530400000|2021-10-29 18:00:00|1259.2|1258.7|1260|1259.5|1260.9|1260.4|1256.5|1256|9383
1635534000000|2021-10-29 19:00:00|1260.1|1259.6|1263.9|1263.4|1264.1|1263.6|1258.6|1258.1|50015
1635537600000|2021-10-29 20:00:00|1264.1|1263.1|1263.9|1261.9|1264.9|1263.9|1263.4|1261.9|3151
1635721200000|2021-10-31 23:00:00|1265.5|1264.5|1265.9|1264.9|1266|1265|1263.8|1262.8|342
1635724800000|2021-11-01 00:00:00|1265.5|1264.5|1266.4|1265.4|1267.6|1266.6|1265.3|1264.3|298
1635728400000|2021-11-01 01:00:00|1266.5|1265.5|1261.5|1260.5|1267.4|1266.4|1257.1|1256.1|891
1635732000000|2021-11-01 02:00:00|1261.2|1260.2|1260.4|1259.4|1261.2|1260.2|1257.9|1256.9|321
1635735600000|2021-11-01 03:00:00|1261|1260|1259.6|1258.6|1261.8|1260.8|1259.3|1258.3|195
1635739200000|2021-11-01 04:00:00|1259.5|1258.5|1259.7|1258.7|1260.2|1259.2|1259|1258|179
1635742800000|2021-11-01 05:00:00|1259.8|1258.8|1260.2|1259.2|1261.4|1260.4|1259.2|1258.2|511
1635746400000|2021-11-01 06:00:00|1260.6|1259.6|1259.1|1258.1|1260.6|1259.6|1259|1258|633
1635750000000|2021-11-01 07:00:00|1258.8|1257.8|1259|1258|1260.3|1259.3|1258.7|1257.7|563
1635753600000|2021-11-01 08:00:00|1259.1|1258.1|1263.2|1262.2|1263.4|1262.4|1259.1|1258.1|2153
1635757200000|2021-11-01 09:00:00|1263.3|1262.3|1263.2|1262.2|1264.5|1263.5|1262.8|1261.8|1785
1635760800000|2021-11-01 10:00:00|1263.1|1262.1|1264.1|1263.1|1264.1|1263.1|1262.8|1261.8|1175
1635764400000|2021-11-01 11:00:00|1264.3|1263.3|1263.4|1262.4|1264.7|1263.7|1263|1262|1102
1635768000000|2021-11-01 12:00:00|1263.5|1262.5|1263|1262|1263.6|1262.6|1262.6|1261.6|1832
1635771600000|2021-11-01 13:00:00|1262.9|1261.9|1268.5|1268|1271.2|1270.7|1261.5|1261|19819
1635775200000|2021-11-01 14:00:00|1268.6|1268.1|1269.1|1268.6|1271.2|1270.7|1266.8|1266.3|12912
1635778800000|2021-11-01 15:00:00|1269|1268.5|1272.7|1272.2|1272.8|1272.3|1269|1268.5|8616
1635782400000|2021-11-01 16:00:00|1272.6|1272.1|1272.3|1271.8|1273|1272.5|1271.3|1270.8|4136
1635786000000|2021-11-01 17:00:00|1272.4|1271.9|1271.6|1271.1|1272.8|1272.3|1270.8|1270.3|3739
1635789600000|2021-11-01 18:00:00|1271.5|1271|1270.9|1270.4|1271.9|1271.4|1270|1269.5|2666
1635793200000|2021-11-01 19:00:00|1270.8|1270.3|1273.5|1273|1273.7|1273.2|1270.6|1270.1|13321
1635796800000|2021-11-01 20:00:00|1273.7|1272.7|1274.2|1273.2|1274.5|1273.5|1272.3|1271.3|1564
1635800400000|2021-11-01 21:00:00|1274.5|1273.5|1274.2|1273.2|1275.5|1274.5|1274.2|1273.2|104
1635804000000|2021-11-01 22:00:00|1274.7|1272.7|1275.3|1273.3|1275.5|1273.5|1274.1|1272.1|0
1635807600000|2021-11-01 23:00:00|1275.2|1273.2|1274.1|1272.1|1275.2|1273.2|1274.1|1272.1|0
1635811200000|2021-11-02 00:00:00|1274.2|1272.2|1275.7|1274.7|1276.7|1275.7|1272.8|1271.8|297
1635814800000|2021-11-02 01:00:00|1276|1275|1277.8|1276.8|1280.3|1279.3|1274.6|1273.6|402
1635818400000|2021-11-02 02:00:00|1276.1|1275.1|1270.5|1269.5|1276.1|1275.1|1270|1269|254
1635822000000|2021-11-02 03:00:00|1270.4|1269.4|1269.3|1268.3|1271.2|1270.2|1266.8|1265.8|195
1635825600000|2021-11-02 04:00:00|1269.4|1268.4|1267.7|1266.7|1269.7|1268.7|1267.7|1266.7|83
1635829200000|2021-11-02 05:00:00|1267.6|1266.6|1265.7|1264.7|1268.1|1267.1|1263.7|1262.7|237
1635832800000|2021-11-02 06:00:00|1265.6|1264.6|1265.4|1264.4|1270.8|1269.8|1262.9|1261.9|1106
1635836400000|2021-11-02 07:00:00|1265.5|1264.5|1265.1|1264.1|1266.4|1265.4|1263.3|1262.3|1137
1635840000000|2021-11-02 08:00:00|1265.2|1264.2|1263.7|1262.7|1265.7|1264.7|1263.6|1262.6|2049
1635843600000|2021-11-02 09:00:00|1263.6|1262.6|1264.7|1263.7|1264.9|1263.9|1263.3|1262.3|1671
1635847200000|2021-11-02 10:00:00|1264.6|1263.6|1265.2|1264.2|1265.3|1264.3|1263.7|1262.7|686
1635850800000|2021-11-02 11:00:00|1265.5|1264.5|1265.3|1264.3|1265.6|1264.6|1264|1263|661
1635854400000|2021-11-02 12:00:00|1265.5|1264.5|1266.2|1265.2|1266.8|1265.8|1265.4|1264.4|1211
1635858000000|2021-11-02 13:00:00|1266.3|1265.3|1264|1263.5|1266.3|1265.3|1262.4|1261.9|12373
1635861600000|2021-11-02 14:00:00|1264.1|1263.6|1262.9|1262.4|1265.3|1264.8|1261.7|1261.2|10781
1635865200000|2021-11-02 15:00:00|1263|1262.5|1263.3|1262.8|1265.2|1264.7|1263|1262.5|7831
1635868800000|2021-11-02 16:00:00|1263.2|1262.7|1261.6|1261.1|1263.3|1262.8|1260.7|1260.2|9331
1635872400000|2021-11-02 17:00:00|1261.5|1261|1261.5|1261|1262.6|1262.1|1260.4|1259.9|3945
1635876000000|2021-11-02 18:00:00|1261.6|1261.1|1261.8|1261.3|1262.3|1261.8|1260.7|1260.2|2090
1635879600000|2021-11-02 19:00:00|1261.9|1261.4|1262.4|1261.9|1262.7|1262.2|1260.9|1260.4|8019
1635883200000|2021-11-02 20:00:00|1262.3|1261.4|1261|1260|1262.3|1261.4|1260.4|1259.4|1359
1635886800000|2021-11-02 21:00:00|1260.8|1259.8|1260|1259|1262.2|1261.2|1260|1259|40
1635890400000|2021-11-02 22:00:00|1260.5|1258.5|1259.9|1257.9|1260.6|1258.6|1259.9|1257.9|0
1635894000000|2021-11-02 23:00:00|1260|1258|1259.9|1257.9|1260.2|1258.2|1259.8|1257.8|0
1635897600000|2021-11-03 00:00:00|1261.9|1260.9|1260.2|1259.2|1261.9|1260.9|1259.4|1258.4|139
1635901200000|2021-11-03 01:00:00|1260.3|1259.3|1263|1262|1266.2|1265.2|1259.3|1258.3|342
1635904800000|2021-11-03 02:00:00|1263.1|1262.1|1258.1|1257.1|1263.1|1262.1|1256.2|1255.2|501
1635908400000|2021-11-03 03:00:00|1258|1257|1257.9|1256.9|1259|1258|1257.1|1256.1|71
1635912000000|2021-11-03 04:00:00|1257.8|1256.8|1257.8|1256.8|1258.6|1257.6|1257.3|1256.3|143
1635915600000|2021-11-03 05:00:00|1258|1257|1256.6|1255.6|1258.7|1257.7|1256.1|1255.1|354
1635919200000|2021-11-03 06:00:00|1256.5|1255.5|1258.8|1257.8|1260.8|1259.8|1256|1255|984
1635922800000|2021-11-03 07:00:00|1258.5|1257.5|1259.9|1258.9|1260.7|1259.7|1257.9|1256.9|1897
1635926400000|2021-11-03 08:00:00|1259.7|1258.7|1262.4|1261.4|1263.9|1262.9|1259.7|1258.7|3358
1635930000000|2021-11-03 09:00:00|1262.2|1261.2|1262.9|1261.9|1263.2|1262.2|1261.8|1260.8|889
1635933600000|2021-11-03 10:00:00|1263|1262|1263.1|1262.1|1263.4|1262.4|1262.1|1261.1|1034
1635937200000|2021-11-03 11:00:00|1262.9|1261.9|1262.4|1261.4|1263.1|1262.1|1262.1|1261.1|795
1635940800000|2021-11-03 12:00:00|1262.5|1261.5|1261.5|1260.5|1262.9|1261.9|1261.3|1260.3|2903
1635944400000|2021-11-03 13:00:00|1261.4|1260.4|1258.5|1258|1261.4|1260.4|1257|1256.5|10663
1635948000000|2021-11-03 14:00:00|1258.4|1257.9|1259.1|1258.6|1260.1|1259.6|1256.2|1255.7|9747
1635951600000|2021-11-03 15:00:00|1259|1258.5|1261.7|1261.2|1261.9|1261.4|1256.8|1256.3|6594
1635955200000|2021-11-03 16:00:00|1261.6|1261.1|1259.9|1259.4|1261.9|1261.4|1259.4|1258.9|6081
1635958800000|2021-11-03 17:00:00|1260|1259.5|1258.8|1258.3|1260.4|1259.9|1258.5|1258|2957
1635962400000|2021-11-03 18:00:00|1258.6|1258.1|1267.6|1267.1|1268.5|1268|1257.2|1256.7|13797
1635966000000|2021-11-03 19:00:00|1267.7|1267.2|1268.8|1268.3|1270.1|1269.6|1267|1266.5|12340
1635969600000|2021-11-03 20:00:00|1269|1268|1268.5|1267.5|1269.9|1268.9|1268.2|1267.2|1275
1635973200000|2021-11-03 21:00:00|1268.4|1267.4|1270.2|1269.2|1270.2|1269.2|1268.4|1267.4|2
1635976800000|2021-11-03 22:00:00|1270.7|1268.7|1271.6|1269.6|1271.7|1269.7|1270.5|1268.5|0
1635980400000|2021-11-03 23:00:00|1271.7|1269.7|1272.6|1270.6|1272.9|1270.9|1271.6|1269.6|0
1635984000000|2021-11-04 00:00:00|1272.5|1270.5|1272.2|1271.2|1273.4|1272.4|1269.1|1268.1|148
1635987600000|2021-11-04 01:00:00|1272.1|1271.1|1272.3|1271.3|1272.8|1271.8|1269.6|1268.6|255
1635991200000|2021-11-04 02:00:00|1271.7|1270.7|1273.1|1272.1|1274.2|1273.2|1271.1|1270.1|71
1635994800000|2021-11-04 03:00:00|1271.7|1270.7|1268.9|1267.9|1271.7|1270.7|1267.4|1266.4|86
1635998400000|2021-11-04 04:00:00|1269.1|1268.1|1269.9|1268.9|1270|1269|1269.1|1268.1|13
1636002000000|2021-11-04 05:00:00|1269.7|1268.7|1267.4|1266.4|1270.4|1269.4|1266.9|1265.9|243
1636005600000|2021-11-04 06:00:00|1267.5|1266.5|1268|1267|1268.6|1267.6|1267|1266|175
1636009200000|2021-11-04 07:00:00|1267.6|1266.6|1271.8|1270.8|1272.2|1271.2|1267.6|1266.6|1292
1636012800000|2021-11-04 08:00:00|1271.9|1270.9|1272.7|1271.7|1274.5|1273.5|1271.8|1270.8|2970
1636016400000|2021-11-04 09:00:00|1272.8|1271.8|1273.2|1272.2|1273.6|1272.6|1272|1271|1676
1636020000000|2021-11-04 10:00:00|1273.1|1272.1|1273|1272|1273.6|1272.6|1272.8|1271.8|1569
1636023600000|2021-11-04 11:00:00|1272.9|1271.9|1272|1271|1273.2|1272.2|1271.6|1270.6|1321
1636027200000|2021-11-04 12:00:00|1272.2|1271.2|1271.5|1270.5|1272.6|1271.6|1270.4|1269.4|1681
1636030800000|2021-11-04 13:00:00|1271.4|1270.4|1269.7|1269.2|1271.8|1271.1|1268.3|1267.8|9574
1636034400000|2021-11-04 14:00:00|1269.6|1269.1|1266.7|1266.2|1270.6|1270.1|1266|1265.5|11101
1636038000000|2021-11-04 15:00:00|1266.6|1266.1|1262.9|1262.4|1266.6|1266.1|1260.7|1260.2|10968
1636041600000|2021-11-04 16:00:00|1263|1262.5|1261.9|1261.4|1263.4|1262.9|1261.8|1261.3|8670
1636045200000|2021-11-04 17:00:00|1261.8|1261.3|1262.9|1262.4|1263.3|1262.8|1261.2|1260.7|4113
1636048800000|2021-11-04 18:00:00|1263|1262.5|1263.7|1263.2|1264.8|1264.3|1262.1|1261.6|4799
1636052400000|2021-11-04 19:00:00|1263.6|1263.1|1266.1|1265.6|1266.1|1265.6|1263.3|1262.8|11872
1636056000000|2021-11-04 20:00:00|1266.3|1265.3|1267|1266|1267|1266|1265.4|1264.4|1159
1636059600000|2021-11-04 21:00:00|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|1267.8|1266.8|10
1636063200000|2021-11-04 22:00:00|1268.3|1266.3|1268.7|1266.7|1269|1267|1267.7|1265.7|0
1636066800000|2021-11-04 23:00:00|1268.8|1266.8|1269.3|1267.3|1269.4|1267.4|1268.2|1266.2|0
1636070400000|2021-11-05 00:00:00|1267.4|1266.4|1265.2|1264.2|1267.6|1266.6|1263.4|1262.4|372
1636074000000|2021-11-05 01:00:00|1264.4|1263.4|1263.1|1262.1|1265.3|1264.3|1259.8|1258.8|655
1636077600000|2021-11-05 02:00:00|1262.7|1261.7|1265.8|1264.8|1266.9|1265.9|1262.4|1261.4|452
1636081200000|2021-11-05 03:00:00|1265.6|1264.6|1265.3|1264.3|1265.7|1264.7|1263.2|1262.2|148
1636084800000|2021-11-05 04:00:00|1265|1264|1266.4|1265.4|1266.6|1265.6|1265|1264|132
1636088400000|2021-11-05 05:00:00|1265.8|1264.8|1264|1263|1266|1265|1264|1263|97
1636092000000|2021-11-05 06:00:00|1264.2|1263.2|1264|1263|1264.6|1263.6|1263.1|1262.1|246
1636095600000|2021-11-05 07:00:00|1264.2|1263.2|1262|1261|1264.2|1263.2|1258.6|1257.6|1295
1636099200000|2021-11-05 08:00:00|1262.1|1261.1|1264.3|1263.3|1266.8|1265.8|1261.8|1260.8|3568
1636102800000|2021-11-05 09:00:00|1264.4|1263.4|1264.6|1263.6|1264.9|1263.9|1263.5|1262.5|1226
1636106400000|2021-11-05 10:00:00|1264.8|1263.8|1266.3|1265.3|1266.4|1265.4|1264.3|1263.3|1098
1636110000000|2021-11-05 11:00:00|1266.5|1265.5|1265.2|1264.2|1266.7|1265.7|1264.8|1263.8|996
1636113600000|2021-11-05 12:00:00|1265.3|1264.3|1267|1266|1268.5|1267.5|1263.7|1262.7|3940
1636117200000|2021-11-05 13:00:00|1267.1|1266.1|1266.4|1265.9|1270.5|1269.9|1265.7|1265.2|9266
1636120800000|2021-11-05 14:00:00|1266.5|1266|1263.7|1263.2|1267.7|1267.2|1262.3|1261.8|7089
1636124400000|2021-11-05 15:00:00|1263.6|1263.1|1264.6|1264.1|1265.1|1264.6|1263.4|1262.9|4260
1636128000000|2021-11-05 16:00:00|1264.5|1264|1263.7|1263.2|1264.9|1264.4|1263.4|1262.9|5096
1636131600000|2021-11-05 17:00:00|1263.6|1263.1|1263.4|1262.9|1263.9|1263.4|1259.3|1258.8|5025
1636135200000|2021-11-05 18:00:00|1263.3|1262.8|1263.6|1263.1|1264.3|1263.8|1263|1262.5|1905
1636138800000|2021-11-05 19:00:00|1263.7|1263.2|1264.7|1264.2|1264.7|1264.2|1262.5|1262|9830
1636142400000|2021-11-05 20:00:00|1264.9|1263.9|1264|1262|1264.9|1263.9|1263.2|1261.9|1042
1636326000000|2021-11-07 23:00:00|1263.8|1261.8|1266|1265|1266.8|1265.8|1263.6|1261.6|66
1636329600000|2021-11-08 00:00:00|1262.8|1261.8|1261|1260|1263.9|1262.9|1259.7|1258.7|130
1636333200000|2021-11-08 01:00:00|1260.2|1259.2|1261|1260|1264.5|1263.5|1259.4|1258.4|409
1636336800000|2021-11-08 02:00:00|1260.9|1259.9|1263.3|1262.3|1264.7|1263.7|1260.7|1259.7|171
1636340400000|2021-11-08 03:00:00|1263.9|1262.9|1261.5|1260.5|1263.9|1262.9|1261.2|1260.2|170
1636344000000|2021-11-08 04:00:00|1261.6|1260.6|1262.6|1261.6|1262.9|1261.9|1261.3|1260.3|345
1636347600000|2021-11-08 05:00:00|1262.5|1261.5|1266.1|1265.1|1267.3|1266.3|1262.2|1261.2|300
1636351200000|2021-11-08 06:00:00|1266|1265|1265.4|1264.4|1266.5|1265.5|1264.8|1263.8|309
1636354800000|2021-11-08 07:00:00|1265.5|1264.5|1269.8|1268.8|1269.9|1268.9|1265.3|1264.3|984
1636358400000|2021-11-08 08:00:00|1269.9|1268.9|1271.2|1270.2|1271.9|1270.9|1269.2|1268.2|1445
1636362000000|2021-11-08 09:00:00|1271.3|1270.3|1270|1269|1272|1271|1269.8|1268.8|1100
1636365600000|2021-11-08 10:00:00|1270.1|1269.1|1272.9|1271.9|1273.2|1272.2|1269.4|1268.4|2352
1636369200000|2021-11-08 11:00:00|1273|1272|1273.6|1272.6|1274.7|1273.7|1272.7|1271.7|1905
1636372800000|2021-11-08 12:00:00|1273.5|1272.5|1271.9|1270.9|1273.6|1272.6|1271.8|1270.8|2452
1636376400000|2021-11-08 13:00:00|1272|1271|1272.9|1271.9|1273.5|1272.5|1271.9|1270.9|2059
1636380000000|2021-11-08 14:00:00|1272.8|1271.8|1272.9|1272.4|1275.2|1274.7|1271.4|1270.9|15714
1636383600000|2021-11-08 15:00:00|1273|1272.5|1273.4|1272.9|1275.2|1274.7|1272.3|1271.8|7360
1636387200000|2021-11-08 16:00:00|1273.3|1272.8|1274.3|1273.8|1274.6|1274.1|1273.1|1272.6|4531
1636390800000|2021-11-08 17:00:00|1274.2|1273.7|1275.4|1274.9|1276.1|1275.6|1273.7|1273.2|4853
1636394400000|2021-11-08 18:00:00|1275.5|1275|1276|1275.5|1276.4|1275.9|1275.2|1274.7|2691
1636398000000|2021-11-08 19:00:00|1276.1|1275.6|1276.6|1276.1|1276.9|1276.4|1275.3|1274.8|3140
1636401600000|2021-11-08 20:00:00|1276.5|1276|1275.9|1275.4|1276.7|1276.2|1275.3|1274.8|11313
1636405200000|2021-11-08 21:00:00|1276.2|1275.2|1276.1|1275.1|1277|1276|1274.7|1273.7|2265
1636412400000|2021-11-08 23:00:00|1276.6|1274.6|1276|1274|1276.9|1274.9|1275.7|1273.7|0
1636416000000|2021-11-09 00:00:00|1276.1|1274.1|1274.4|1272.4|1276.4|1274.4|1274.2|1272.2|0
1636419600000|2021-11-09 01:00:00|1273.4|1273.4|1274.6|1273.6|1278.9|1277.9|1273.4|1272.4|747
1636423200000|2021-11-09 02:00:00|1275.1|1274.1|1274|1273|1276.3|1275.3|1273.6|1272.6|523
1636426800000|2021-11-09 03:00:00|1273.7|1272.7|1272.7|1271.7|1273.7|1272.7|1271.5|1270.5|165
1636430400000|2021-11-09 04:00:00|1272.5|1271.5|1272.5|1271.5|1273.1|1272.1|1271.6|1270.6|86
1636434000000|2021-11-09 05:00:00|1272.8|1271.8|1275|1274|1275.3|1274.3|1272.8|1271.8|320
1636437600000|2021-11-09 06:00:00|1274.9|1273.9|1273.8|1272.8|1276.2|1275.2|1273.6|1272.6|333
1636441200000|2021-11-09 07:00:00|1273.9|1272.9|1274.5|1273.5|1274.9|1273.9|1272.7|1271.7|543
1636444800000|2021-11-09 08:00:00|1274.4|1273.4|1276.3|1275.3|1277|1276|1273.1|1272.1|1714
1636448400000|2021-11-09 09:00:00|1276.2|1275.2|1276.4|1275.4|1277.2|1276.2|1274.9|1273.9|1565
1636452000000|2021-11-09 10:00:00|1276.6|1275.6|1277.1|1276.1|1278|1277|1276.5|1275.5|1402
1636455600000|2021-11-09 11:00:00|1277.2|1276.2|1275.4|1274.4|1278.1|1277.1|1275.4|1274.4|1506
1636459200000|2021-11-09 12:00:00|1275.1|1274.1|1274.6|1273.6|1276.1|1275.1|1274.6|1273.6|1312
1636462800000|2021-11-09 13:00:00|1274.7|1273.7|1276.5|1275.5|1277.4|1276.4|1274.3|1273.3|2130
1636466400000|2021-11-09 14:00:00|1276.6|1275.6|1270.3|1269.8|1280.2|1279.7|1270.1|1269.6|10937
1636470000000|2021-11-09 15:00:00|1270.4|1269.9|1272.7|1272.2|1274.2|1273.7|1268.3|1267.8|12269
1636473600000|2021-11-09 16:00:00|1272.6|1272.1|1270.1|1269.6|1273.4|1272.9|1269.8|1269.3|9500
1636477200000|2021-11-09 17:00:00|1270.2|1269.7|1271.1|1270.6|1272|1271.5|1268.8|1268.3|3286
1636480800000|2021-11-09 18:00:00|1271.2|1270.7|1269.5|1269|1272.3|1271.8|1269|1268.5|2413
1636484400000|2021-11-09 19:00:00|1269.4|1268.9|1271.2|1270.7|1271.3|1270.8|1269.1|1268.6|2641
1636488000000|2021-11-09 20:00:00|1271.1|1270.6|1270.6|1270.1|1272.1|1271.6|1270.1|1269.6|9544
1636491600000|2021-11-09 21:00:00|1270.9|1269.9|1270.3|1269.3|1271.3|1270.3|1270.3|1269.3|1079
1636498800000|2021-11-09 23:00:00|1270.8|1268.8|1269.8|1267.8|1270.9|1268.9|1269.7|1267.7|0
1636502400000|2021-11-10 00:00:00|1269.9|1267.9|1269|1267|1270.6|1268.6|1268.9|1266.9|0
1636506000000|2021-11-10 01:00:00|1269.1|1267.1|1271.1|1270.1|1272.9|1271.9|1266.9|1265.9|918
1636509600000|2021-11-10 02:00:00|1270.8|1269.8|1263.9|1262.9|1271.4|1270.4|1263.7|1262.7|704
1636513200000|2021-11-10 03:00:00|1263.6|1262.6|1263.9|1262.9|1265.8|1264.8|1262.7|1261.7|740
1636516800000|2021-11-10 04:00:00|1264.1|1263.1|1265.1|1264.1|1265.2|1264.2|1263.8|1262.8|148
1636520400000|2021-11-10 05:00:00|1264.9|1263.9|1266|1265|1267.7|1266.7|1263.8|1262.8|478
1636524000000|2021-11-10 06:00:00|1265.7|1264.7|1273.2|1272.2|1274.3|1273.3|1265.7|1264.7|950
1636527600000|2021-11-10 07:00:00|1273.4|1272.4|1277.8|1276.8|1279.3|1278.3|1272.8|1271.8|1044
1636531200000|2021-11-10 08:00:00|1277.7|1276.7|1276.1|1275.1|1280.8|1279.8|1276.1|1275.1|4557
1636534800000|2021-11-10 09:00:00|1276.2|1275.2|1275|1274|1276.6|1275.6|1273.2|1272.2|2110
1636538400000|2021-11-10 10:00:00|1275.1|1274.1|1273.8|1272.8|1275.7|1274.7|1273.2|1272.2|1271
1636542000000|2021-11-10 11:00:00|1273.7|1272.7|1272.2|1271.2|1274.4|1273.4|1271.8|1270.8|1350
1636545600000|2021-11-10 12:00:00|1272.1|1271.1|1273.5|1272.5|1273.6|1272.6|1271.3|1270.3|1582
1636549200000|2021-11-10 13:00:00|1273.4|1272.4|1272.7|1271.7|1274.8|1273.8|1267.3|1266.3|4202
1636552800000|2021-11-10 14:00:00|1272.6|1271.6|1279.2|1278.7|1279.2|1278.7|1272.2|1271.6|12803
1636556400000|2021-11-10 15:00:00|1279.3|1278.8|1277.2|1276.7|1279.3|1278.8|1275.7|1275.2|10780
1636560000000|2021-11-10 16:00:00|1277.3|1276.8|1276.5|1276|1278.3|1277.8|1275.4|1274.9|7691
1636563600000|2021-11-10 17:00:00|1276.4|1275.9|1274.3|1273.8|1276.5|1276|1272|1271.5|8139
1636567200000|2021-11-10 18:00:00|1274.4|1273.9|1268.2|1267.7|1274.5|1274|1267.1|1266.6|8533
1636570800000|2021-11-10 19:00:00|1268|1267.5|1263.5|1263|1268.3|1267.8|1262.8|1262.3|8218
1636574400000|2021-11-10 20:00:00|1263.4|1262.9|1266.3|1265.8|1267.7|1267.2|1263.4|1262.9|8219
1636578000000|2021-11-10 21:00:00|1266.6|1265.6|1267|1266|1267|1266|1265.2|1264.2|1145
1636581600000|2021-11-10 22:00:00|1265|1264|1265.6|1264.6|1265.6|1264.6|1265|1264|12
1636585200000|2021-11-10 23:00:00|1266.1|1264.1|1264.7|1262.7|1266.4|1264.4|1263.9|1261.9|0
1636588800000|2021-11-11 00:00:00|1264.6|1262.6|1266.1|1264.1|1266.8|1264.8|1264.6|1262.6|0
1636592400000|2021-11-11 01:00:00|1266.2|1264.2|1273.8|1272.8|1273.8|1272.8|1264.7|1263.7|1283
1636596000000|2021-11-11 02:00:00|1273.9|1272.9|1269.3|1268.3|1274.5|1273.5|1268.2|1267.2|452
1636599600000|2021-11-11 03:00:00|1268.9|1267.9|1268.2|1267.2|1269.8|1268.8|1267.7|1266.7|647
1636603200000|2021-11-11 04:00:00|1268|1267|1266|1265|1268|1267|1265.6|1264.6|188
1636606800000|2021-11-11 05:00:00|1265.9|1264.9|1270.3|1269.3|1270.3|1269.3|1265.6|1264.6|295
1636610400000|2021-11-11 06:00:00|1270.8|1269.8|1276.3|1275.3|1277.1|1276.1|1270.2|1269.2|497
1636614000000|2021-11-11 07:00:00|1276.1|1275.1|1276.4|1275.4|1277.7|1276.7|1274.6|1273.6|1471
1636617600000|2021-11-11 08:00:00|1276.2|1275.2|1276.1|1275.1|1276.7|1275.7|1273.1|1272.1|1457
1636621200000|2021-11-11 09:00:00|1276.4|1275.4|1278.6|1277.6|1279|1278|1276.1|1275.1|1406
1636624800000|2021-11-11 10:00:00|1278.5|1277.5|1278.5|1277.5|1279.8|1278.8|1277.7|1276.7|1142
1636628400000|2021-11-11 11:00:00|1278.4|1277.4|1279.7|1278.7|1280.1|1279.1|1278|1277|994
1636632000000|2021-11-11 12:00:00|1279.6|1278.6|1281.3|1280.3|1281.5|1280.5|1279.2|1278.2|1451
1636635600000|2021-11-11 13:00:00|1281.2|1280.2|1282.8|1281.8|1282.8|1281.8|1280.1|1279.1|1808
1636639200000|2021-11-11 14:00:00|1282.7|1281.7|1285.8|1285.3|1287.6|1287.1|1282|1281.2|19202
1636642800000|2021-11-11 15:00:00|1285.9|1285.4|1289.8|1289.3|1290.1|1289.6|1284.8|1284.3|13141
1636646400000|2021-11-11 16:00:00|1289.9|1289.4|1290.2|1289.7|1290.7|1290.2|1289.1|1288.6|9120
1636650000000|2021-11-11 17:00:00|1290.3|1289.8|1289.3|1288.8|1290.5|1290|1288.5|1288|5838
1636653600000|2021-11-11 18:00:00|1289.4|1288.9|1288.4|1287.9|1289.4|1288.9|1287.8|1287.3|4038
1636657200000|2021-11-11 19:00:00|1288.3|1287.8|1287.6|1287.1|1288.5|1288|1287.4|1286.9|4434
1636660800000|2021-11-11 20:00:00|1287.5|1287|1287.9|1287.4|1288.2|1287.7|1286|1285.5|8641
1636664400000|2021-11-11 21:00:00|1288|1287|1289.6|1288.6|1289.6|1288.6|1287.8|1286.8|846
1636671600000|2021-11-11 23:00:00|1290.2|1288.2|1291.4|1289.4|1291.5|1289.5|1290.2|1288.2|0
1636675200000|2021-11-12 00:00:00|1291.5|1289.5|1293|1291|1293.9|1291.9|1291.4|1289.4|0
1636678800000|2021-11-12 01:00:00|1289.4|1288.4|1291.3|1290.3|1292.7|1291.7|1284.8|1283.8|1189
1636682400000|2021-11-12 02:00:00|1291.5|1290.5|1288.8|1287.8|1291.7|1290.7|1288.6|1287.6|277
1636686000000|2021-11-12 03:00:00|1288.4|1287.4|1286.2|1285.2|1288.7|1287.7|1285.4|1284.4|204
1636689600000|2021-11-12 04:00:00|1286|1285|1286.1|1285.1|1286.6|1285.6|1285.5|1284.5|137
1636693200000|2021-11-12 05:00:00|1286.2|1285.2|1287.2|1286.2|1287.4|1286.4|1283.2|1282.2|257
1636696800000|2021-11-12 06:00:00|1287.1|1286.1|1286.4|1285.4|1287.8|1286.8|1285.7|1284.7|200
1636700400000|2021-11-12 07:00:00|1286.5|1285.5|1288.2|1287.2|1288.5|1287.5|1286.4|1285.4|1017
1636704000000|2021-11-12 08:00:00|1288|1287|1290.3|1289.3|1290.7|1289.7|1287.9|1286.9|2191
1636707600000|2021-11-12 09:00:00|1290.4|1289.4|1288.1|1287.1|1290.5|1289.5|1287.7|1286.7|2027
1636711200000|2021-11-12 10:00:00|1287.9|1286.9|1288.5|1287.5|1289.1|1288.1|1287.3|1286.3|477
1636714800000|2021-11-12 11:00:00|1288.4|1287.4|1289|1288|1289.4|1288.4|1287.9|1286.9|734
1636718400000|2021-11-12 12:00:00|1289.1|1288.1|1287.6|1286.6|1289.1|1288.1|1287.1|1286.1|843
1636722000000|2021-11-12 13:00:00|1287.7|1286.7|1288.7|1287.7|1289.2|1288.2|1287.2|1286.2|2345
1636725600000|2021-11-12 14:00:00|1288.6|1287.6|1286.3|1285.8|1289.3|1288.3|1285.4|1284.9|10921
1636729200000|2021-11-12 15:00:00|1286.2|1285.7|1289.9|1289.4|1289.9|1289.4|1286.2|1285.7|7411
1636732800000|2021-11-12 16:00:00|1289.8|1289.3|1292.3|1291.8|1292.6|1292.1|1289.4|1288.9|8551
1636736400000|2021-11-12 17:00:00|1292.4|1291.9|1290.3|1289.8|1292.6|1292.1|1289.8|1289.3|4063
1636740000000|2021-11-12 18:00:00|1290.2|1289.7|1290.8|1290.3|1290.8|1290.3|1289.4|1288.9|3367
1636743600000|2021-11-12 19:00:00|1290.6|1290.1|1290.1|1289.6|1290.9|1290.4|1289.5|1289|1987
1636747200000|2021-11-12 20:00:00|1290|1289.5|1291.6|1291.1|1291.8|1291.3|1289.8|1289.3|7533
1636750800000|2021-11-12 21:00:00|1291.8|1290.8|1294.5|1292.5|1294.5|1293.2|1291.6|1290.6|1491
1636930800000|2021-11-14 23:00:00|1295.3|1293.3|1293|1292|1297.2|1296.2|1293|1292|86
1636934400000|2021-11-15 00:00:00|1292.6|1291.6|1292.7|1291.7|1293|1292|1291.9|1290.9|135
1636938000000|2021-11-15 01:00:00|1293.2|1292.2|1291.7|1290.7|1295.7|1294.7|1290.5|1289.5|349
1636941600000|2021-11-15 02:00:00|1292.1|1291.1|1289.6|1288.6|1293|1292|1289.6|1288.6|353
1636945200000|2021-11-15 03:00:00|1289.3|1288.3|1288.6|1287.6|1289.5|1288.5|1287.9|1286.9|97
1636948800000|2021-11-15 04:00:00|1288.4|1287.4|1288.6|1287.6|1288.8|1287.8|1287.9|1286.9|170
1636952400000|2021-11-15 05:00:00|1288.7|1287.7|1290|1289|1290.4|1289.4|1288.7|1287.7|55
1636956000000|2021-11-15 06:00:00|1290.1|1289.1|1289.6|1288.6|1290.2|1289.2|1288.9|1287.9|96
1636959600000|2021-11-15 07:00:00|1289.5|1288.5|1290.2|1289.2|1290.3|1289.3|1288.2|1287.2|376
1636963200000|2021-11-15 08:00:00|1290.3|1289.3|1293.2|1292.2|1293.4|1292.4|1289.9|1288.9|2103
1636966800000|2021-11-15 09:00:00|1293.3|1292.3|1292.1|1291.1|1293.5|1292.5|1291.3|1290.3|943
1636970400000|2021-11-15 10:00:00|1292.2|1291.2|1293.5|1292.5|1293.7|1292.7|1291.5|1290.5|1074
1636974000000|2021-11-15 11:00:00|1293.4|1292.4|1293|1292|1293.6|1292.6|1292|1291|852
1636977600000|2021-11-15 12:00:00|1292.8|1291.8|1293.6|1292.6|1293.9|1292.9|1292.7|1291.7|1096
1636981200000|2021-11-15 13:00:00|1293.7|1292.7|1294.8|1293.8|1295.5|1294.5|1293.6|1292.6|1974
1636984800000|2021-11-15 14:00:00|1294.9|1293.9|1292.7|1292.2|1295.2|1294.2|1289.3|1288.8|9743
1636988400000|2021-11-15 15:00:00|1292.6|1292.1|1290.4|1289.9|1292.7|1292.2|1288.3|1287.8|9215
1636992000000|2021-11-15 16:00:00|1290.5|1290|1287.7|1287.2|1291|1290.5|1286.4|1285.9|8854
1636995600000|2021-11-15 17:00:00|1287.8|1287.3|1287.6|1287.1|1288.3|1287.8|1286.1|1285.6|3485
1636999200000|2021-11-15 18:00:00|1287.5|1287|1287.1|1286.6|1287.6|1287.1|1286.4|1285.9|3202
1637002800000|2021-11-15 19:00:00|1287.2|1286.7|1288.9|1288.4|1289.7|1289.2|1287.1|1286.6|6992
1637006400000|2021-11-15 20:00:00|1288.8|1288.3|1287.6|1287.1|1289.7|1289.2|1286.6|1286.1|11124
1637010000000|2021-11-15 21:00:00|1287.8|1286.8|1287.4|1286.4|1288.2|1287.2|1287.3|1286.3|1314
1637013600000|2021-11-15 22:00:00|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|1287.2|1286.2|2
1637017200000|2021-11-15 23:00:00|1287.6|1285.6|1285.5|1283.5|1287.9|1285.9|1285.3|1283.3|0
1637020800000|2021-11-16 00:00:00|1285.6|1283.6|1285.8|1283.8|1286.2|1284.2|1284.7|1282.7|0
1637024400000|2021-11-16 01:00:00|1285.9|1283.9|1295.1|1294.1|1295.2|1294.2|1285.9|1283.9|527
1637028000000|2021-11-16 02:00:00|1294.9|1293.9|1295.4|1294.4|1296.4|1295.4|1292.6|1291.6|392
1637031600000|2021-11-16 03:00:00|1295.6|1294.6|1296.1|1295.1|1296.8|1295.8|1294.7|1293.7|225
1637035200000|2021-11-16 04:00:00|1296.6|1295.6|1295.7|1294.7|1296.6|1295.6|1294.4|1293.4|117
1637038800000|2021-11-16 05:00:00|1295.6|1294.6|1294.7|1293.7|1298.6|1297.6|1293.3|1292.3|687
1637042400000|2021-11-16 06:00:00|1294.8|1293.8|1294.5|1293.5|1296.2|1295.2|1294.1|1293.1|272
1637046000000|2021-11-16 07:00:00|1294.6|1293.6|1296.7|1295.7|1297.5|1296.5|1293.7|1292.7|779
1637049600000|2021-11-16 08:00:00|1296.6|1295.6|1295.4|1294.4|1297.6|1296.6|1294.1|1293.1|2920
1637053200000|2021-11-16 09:00:00|1295.3|1294.3|1294.5|1293.5|1295.8|1294.8|1293.7|1292.7|2196
1637056800000|2021-11-16 10:00:00|1294.6|1293.6|1294.4|1293.4|1294.8|1293.8|1293.5|1292.5|1675
1637060400000|2021-11-16 11:00:00|1294.5|1293.5|1295.1|1294.1|1295.7|1294.7|1293.8|1292.8|1490
1637064000000|2021-11-16 12:00:00|1295.2|1294.2|1294.5|1293.5|1296|1295|1293.8|1292.8|992
1637067600000|2021-11-16 13:00:00|1294.6|1293.6|1292.8|1291.8|1295.3|1294.3|1292|1291|2392
1637071200000|2021-11-16 14:00:00|1292.6|1291.6|1286.8|1286.3|1292.6|1291.6|1286.6|1286.1|21548
1637074800000|2021-11-16 15:00:00|1286.9|1286.4|1285.4|1284.9|1287.4|1286.9|1284.2|1283.7|11409
1637078400000|2021-11-16 16:00:00|1285.5|1285|1289|1288.5|1289.3|1288.8|1285.5|1285|7743
1637082000000|2021-11-16 17:00:00|1288.9|1288.4|1290.3|1289.8|1290.4|1289.9|1288.4|1287.9|3772
1637085600000|2021-11-16 18:00:00|1290.4|1289.9|1288.6|1288.1|1290.6|1290.1|1288.3|1287.8|2320
1637089200000|2021-11-16 19:00:00|1288.7|1288.2|1289.1|1288.6|1290.4|1289.9|1288.5|1288|2443
1637092800000|2021-11-16 20:00:00|1289.2|1288.7|1288.8|1288.3|1289.4|1288.9|1287.9|1287.4|14244
1637096400000|2021-11-16 21:00:00|1289|1288|1289.2|1288.2|1289.9|1288.9|1288.3|1287.3|860
1637100000000|2021-11-16 22:00:00|1289.8|1288.8|1289.3|1288.3|1289.8|1288.8|1289.3|1288.3|4
1637103600000|2021-11-16 23:00:00|1289.8|1287.8|1290.5|1288.5|1290.8|1288.8|1289.3|1287.3|0
1637107200000|2021-11-17 00:00:00|1290.4|1288.4|1290.1|1288.1|1290.7|1288.7|1289.7|1287.7|0
1637110800000|2021-11-17 01:00:00|1290.1|1288.1|1288.3|1287.3|1290.1|1288.7|1285.5|1284.5|299
1637114400000|2021-11-17 02:00:00|1287.2|1286.2|1289.1|1288.1|1290|1289|1286.2|1285.2|35
1637118000000|2021-11-17 03:00:00|1289|1288|1287.7|1286.7|1289.3|1288.3|1285.6|1284.6|246
1637121600000|2021-11-17 04:00:00|1287.6|1286.6|1287.8|1286.8|1287.8|1286.8|1287|1286|27
1637125200000|2021-11-17 05:00:00|1288.6|1287.6|1287.2|1286.2|1289.6|1288.6|1286.7|1285.7|139
1637128800000|2021-11-17 06:00:00|1287.1|1286.1|1289.5|1288.5|1289.5|1288.5|1287.1|1286.1|84
1637132400000|2021-11-17 07:00:00|1289.8|1288.8|1292|1291|1292.2|1291.2|1287.7|1286.7|809
1637136000000|2021-11-17 08:00:00|1291.8|1290.8|1292.9|1291.9|1293.8|1292.8|1291.1|1290.1|1286
1637139600000|2021-11-17 09:00:00|1292.8|1291.8|1290.3|1289.3|1293|1292|1290.1|1289.1|1468
1637143200000|2021-11-17 10:00:00|1290.4|1289.4|1290|1289|1290.5|1289.5|1289.3|1288.3|1503
1637146800000|2021-11-17 11:00:00|1289.9|1288.9|1291.4|1290.4|1291.4|1290.4|1289.8|1288.8|619
1637150400000|2021-11-17 12:00:00|1291.5|1290.5|1292|1291|1293.1|1292.1|1291.1|1290.1|931
1637154000000|2021-11-17 13:00:00|1292.1|1291.1|1290.4|1289.4|1292.1|1291.1|1290.1|1289.1|1542
1637157600000|2021-11-17 14:00:00|1290.5|1289.5|1283.2|1282.7|1290.8|1290|1282.7|1282.2|13165
1637161200000|2021-11-17 15:00:00|1283.1|1282.6|1283.2|1282.7|1284.6|1284.1|1281.8|1281.3|9485
1637164800000|2021-11-17 16:00:00|1283.1|1282.6|1284|1283.5|1284.2|1283.7|1281.7|1281.2|6977
1637168400000|2021-11-17 17:00:00|1284.1|1283.6|1279.2|1278.7|1284.3|1283.8|1278.9|1278.4|3893
1637172000000|2021-11-17 18:00:00|1279.1|1278.6|1280.6|1280.1|1280.8|1280.3|1277.9|1277.4|5321
1637175600000|2021-11-17 19:00:00|1280.5|1280|1280.9|1280.4|1281|1280.5|1279.5|1279|2072
1637179200000|2021-11-17 20:00:00|1281|1280.5|1281.4|1280.9|1282|1281.5|1279.4|1278.9|13989
1637182800000|2021-11-17 21:00:00|1281.7|1280.7|1281.2|1280.2|1281.7|1280.7|1280.6|1279.6|923
1637190000000|2021-11-17 23:00:00|1281.7|1279.7|1282.9|1280.9|1282.9|1280.9|1281.6|1279.6|0
1637193600000|2021-11-18 00:00:00|1282.8|1280.8|1283.1|1281.1|1283.6|1281.6|1282.6|1280.6|0
1637197200000|2021-11-18 01:00:00|1282.2|1281.2|1278.7|1277.7|1283.1|1282.1|1277.9|1276.9|694
1637200800000|2021-11-18 02:00:00|1278.3|1277.3|1278.8|1277.8|1280.3|1279.3|1276.3|1275.3|317
1637204400000|2021-11-18 03:00:00|1278.6|1277.6|1280.2|1279.2|1280.8|1279.8|1278.4|1277.4|139
1637208000000|2021-11-18 04:00:00|1280|1279|1278.8|1277.8|1280.3|1279.3|1278.3|1277.3|70
1637211600000|2021-11-18 05:00:00|1278.9|1277.9|1279.3|1278.3|1280.6|1279.6|1278.9|1277.9|169
1637215200000|2021-11-18 06:00:00|1279|1278|1277.8|1276.8|1279.1|1278.1|1277|1276|173
1637218800000|2021-11-18 07:00:00|1277.6|1276.6|1279.1|1278.1|1279.7|1278.7|1277.3|1276.3|443
1637222400000|2021-11-18 08:00:00|1279.4|1278.4|1279.3|1278.3|1280.9|1279.9|1278.5|1277.5|2276
1637226000000|2021-11-18 09:00:00|1279.4|1278.4|1278.3|1277.3|1281.7|1280.7|1278.2|1277.2|1328
1637229600000|2021-11-18 10:00:00|1278.4|1277.4|1278.1|1277.1|1278.8|1277.8|1277.5|1276.5|549
1637233200000|2021-11-18 11:00:00|1278.3|1277.3|1274.2|1273.2|1278.6|1277.6|1274.2|1273.2|1673
1637236800000|2021-11-18 12:00:00|1274.1|1273.1|1273.2|1272.2|1274.9|1273.9|1271.4|1270.4|1487
1637240400000|2021-11-18 13:00:00|1273.1|1272.1|1270.2|1269.2|1273.3|1272.3|1269.9|1268.9|1672
1637244000000|2021-11-18 14:00:00|1270.3|1269.3|1265.2|1264.7|1270.5|1269.5|1264.7|1264.2|17441
1637247600000|2021-11-18 15:00:00|1265.1|1264.6|1264.1|1263.6|1265.2|1264.7|1259.9|1259.4|10945
1637251200000|2021-11-18 16:00:00|1264.2|1263.7|1267.8|1267.3|1268.6|1268.1|1262.5|1262|8626
1637254800000|2021-11-18 17:00:00|1267.9|1267.4|1266.1|1265.6|1269.6|1269.1|1265.9|1265.4|4800
1637258400000|2021-11-18 18:00:00|1265.9|1265.4|1264.7|1264.2|1266.9|1266.4|1264.5|1264|5006
1637262000000|2021-11-18 19:00:00|1264.6|1264.1|1265.7|1265.2|1265.7|1265.2|1263.5|1263|5792
1637265600000|2021-11-18 20:00:00|1265.6|1265.1|1265.8|1265.3|1267.2|1266.7|1265.2|1264.7|9420
1637269200000|2021-11-18 21:00:00|1266|1265|1265.3|1264.3|1266.4|1265.4|1265|1264|1104
1637272800000|2021-11-18 22:00:00|1264.3|1263.3|1264.4|1263.4|1264.9|1263.9|1263.8|1262.8|90
1637276400000|2021-11-18 23:00:00|1264.9|1262.9|1264.8|1262.8|1265.4|1263.4|1264.3|1262.3|0
1637280000000|2021-11-19 00:00:00|1264.7|1262.7|1265.3|1263.3|1265.7|1263.7|1264.6|1262.6|0
1637283600000|2021-11-19 01:00:00|1267.6|1266.6|1268.9|1267.9|1271.9|1270.9|1264.7|1263.7|798
1637287200000|2021-11-19 02:00:00|1269.2|1268.2|1268.3|1267.3|1269.8|1268.8|1266.7|1265.7|400
1637290800000|2021-11-19 03:00:00|1268.5|1267.5|1267.7|1266.7|1269.3|1268.3|1266.1|1265.1|127
1637294400000|2021-11-19 04:00:00|1267.5|1266.5|1267.6|1266.6|1268.3|1267.3|1267.4|1266.4|49
1637298000000|2021-11-19 05:00:00|1267.5|1266.5|1271.9|1270.9|1273|1272|1267.3|1266.3|204
1637301600000|2021-11-19 06:00:00|1271.8|1270.8|1272.2|1271.2|1273.9|1272.9|1270|1269|577
1637305200000|2021-11-19 07:00:00|1271.8|1270.8|1272.1|1271.1|1273.3|1272.3|1271.4|1270.4|1121
1637308800000|2021-11-19 08:00:00|1272.2|1271.2|1270.9|1269.9|1273.5|1272.5|1270.7|1269.7|2072
1637312400000|2021-11-19 09:00:00|1270.8|1269.8|1264.9|1263.9|1271.6|1270.6|1264.5|1263.5|2840
1637316000000|2021-11-19 10:00:00|1264.6|1263.6|1264.4|1263.4|1264.7|1263.7|1260.4|1259.4|4236
1637319600000|2021-11-19 11:00:00|1264.3|1263.3|1261.7|1260.7|1264.7|1263.7|1261.2|1260.2|2157
1637323200000|2021-11-19 12:00:00|1261.8|1260.8|1261.5|1260.5|1264.2|1263.2|1261.1|1260.1|1710
1637326800000|2021-11-19 13:00:00|1261.7|1260.7|1265.3|1264.3|1266.1|1265.1|1260.1|1259.1|2689
1637330400000|2021-11-19 14:00:00|1265.2|1264.2|1269.1|1268.6|1271.9|1271.4|1264.2|1263.2|13357
1637334000000|2021-11-19 15:00:00|1269.2|1268.7|1266.9|1266.4|1269.6|1269.1|1266.4|1265.9|10066
1637337600000|2021-11-19 16:00:00|1266.8|1266.3|1268|1267.5|1268.4|1267.9|1266.4|1265.9|4996
1637341200000|2021-11-19 17:00:00|1268.1|1267.6|1266.7|1266.2|1269|1268.5|1265.1|1264.6|4083
1637344800000|2021-11-19 18:00:00|1266.6|1266.1|1264|1263.5|1266.9|1266.4|1264|1263.5|4020
1637348400000|2021-11-19 19:00:00|1264.1|1263.6|1265.8|1265.3|1266.3|1265.8|1264.1|1263.6|2701
1637352000000|2021-11-19 20:00:00|1265.7|1265.2|1264.3|1263.8|1265.8|1265.3|1263.3|1262.8|11062
1637355600000|2021-11-19 21:00:00|1264.2|1263.7|1264.2|1262.2|1264.6|1263.7|1263.6|1262.1|975
1637535600000|2021-11-21 23:00:00|1265.1|1263.1|1267.6|1266.6|1268|1267|1265|1263|65
1637539200000|2021-11-22 00:00:00|1266.9|1265.9|1269|1268|1269.3|1268.3|1266.2|1265.2|62
1637542800000|2021-11-22 01:00:00|1268.4|1267.4|1270.8|1269.8|1271.9|1270.9|1268.4|1267.4|320
1637546400000|2021-11-22 02:00:00|1271|1270|1272.8|1271.8|1273.1|1272.1|1270.8|1269.8|211
1637550000000|2021-11-22 03:00:00|1272.6|1271.6|1271|1270|1272.8|1271.8|1270.4|1269.4|134
1637553600000|2021-11-22 04:00:00|1271.1|1270.1|1270.9|1269.9|1272.5|1271.5|1270.9|1269.9|28
1637557200000|2021-11-22 05:00:00|1270.7|1269.7|1270.1|1269.1|1270.7|1269.7|1268.1|1267.1|140
1637560800000|2021-11-22 06:00:00|1270|1269|1268.6|1267.6|1270.6|1269.6|1268.2|1267.2|249
1637564400000|2021-11-22 07:00:00|1268.7|1267.7|1267.6|1266.6|1270.5|1269.5|1267.6|1266.6|524
1637568000000|2021-11-22 08:00:00|1267.5|1266.5|1263.8|1262.8|1268.2|1267.2|1263.7|1262.7|3642
1637571600000|2021-11-22 09:00:00|1263.7|1262.7|1264.1|1263.1|1265.3|1264.3|1263.1|1262.1|1685
1637575200000|2021-11-22 10:00:00|1264.3|1263.3|1263.5|1262.5|1265.1|1264.1|1262.7|1261.7|1592
1637578800000|2021-11-22 11:00:00|1263.7|1262.7|1262.3|1261.3|1264.6|1263.6|1261.6|1260.6|1172
1637582400000|2021-11-22 12:00:00|1262.4|1261.4|1263.3|1262.3|1264.3|1263.3|1262.2|1261.2|781
1637586000000|2021-11-22 13:00:00|1263.4|1262.4|1265|1264|1265.2|1264.2|1261.7|1260.7|1291
1637589600000|2021-11-22 14:00:00|1264.9|1263.9|1263.3|1262.8|1265.3|1264.8|1261|1260.5|13489
1637593200000|2021-11-22 15:00:00|1263.4|1262.9|1262.2|1261.7|1264.5|1264|1262|1261.5|12045
1637596800000|2021-11-22 16:00:00|1262.3|1261.8|1254.6|1254.1|1262.8|1262.3|1253.3|1252.8|9614
1637600400000|2021-11-22 17:00:00|1254.5|1254|1256.5|1256|1257.7|1257.2|1253.6|1253.1|6828
1637604000000|2021-11-22 18:00:00|1256.6|1256.1|1256.3|1255.8|1257.9|1257.4|1255.9|1255.4|4219
1637607600000|2021-11-22 19:00:00|1256.4|1255.9|1258.5|1258|1259|1258.5|1256.3|1255.8|3506
1637611200000|2021-11-22 20:00:00|1258.4|1257.9|1253.3|1252.8|1259.8|1259.3|1253.2|1252.7|12959
1637614800000|2021-11-22 21:00:00|1253.2|1252.7|1253.4|1252.4|1255.3|1254.3|1252.7|1251.7|2205
1637622000000|2021-11-22 23:00:00|1253.9|1251.9|1254.3|1252.3|1255|1253|1253.9|1251.9|0
1637625600000|2021-11-23 00:00:00|1254.1|1252.1|1254.5|1252.5|1255.3|1253.3|1253.5|1251.5|0
1637629200000|2021-11-23 01:00:00|1254.6|1252.6|1253.8|1252.8|1256.4|1255.4|1251.6|1250.6|730
1637632800000|2021-11-23 02:00:00|1254.2|1253.2|1255.6|1254.6|1255.9|1254.9|1253.5|1252.5|419
1637636400000|2021-11-23 03:00:00|1255.9|1254.9|1255.7|1254.7|1257.9|1256.9|1254.8|1253.8|423
1637640000000|2021-11-23 04:00:00|1255.9|1254.9|1254.9|1253.9|1256|1255|1254.1|1253.1|210
1637643600000|2021-11-23 05:00:00|1254.7|1253.7|1253.6|1252.6|1255|1254|1250.6|1249.6|569
1637647200000|2021-11-23 06:00:00|1253.4|1252.4|1253.6|1252.6|1254.8|1253.8|1252.9|1251.9|338
1637650800000|2021-11-23 07:00:00|1252.9|1251.9|1255.5|1254.5|1255.7|1254.7|1250.1|1249.1|2196
1637654400000|2021-11-23 08:00:00|1255.4|1254.4|1252.5|1251.5|1255.6|1254.6|1250.3|1249.3|3925
1637658000000|2021-11-23 09:00:00|1252.6|1251.6|1253.3|1252.3|1253.4|1252.4|1251.5|1250.5|2057
1637661600000|2021-11-23 10:00:00|1253.4|1252.4|1253.8|1252.8|1255.2|1254.2|1253.4|1252.4|1090
1637665200000|2021-11-23 11:00:00|1253.9|1252.9|1253.9|1252.9|1254.5|1253.5|1251.5|1250.5|972
1637668800000|2021-11-23 12:00:00|1253.8|1252.8|1253.8|1252.8|1255|1254|1253|1252|990
1637672400000|2021-11-23 13:00:00|1253.6|1252.6|1254.4|1253.4|1255.2|1254.2|1253.6|1252.6|1374
1637676000000|2021-11-23 14:00:00|1254.6|1253.6|1257.2|1256.7|1258.7|1258.2|1251.9|1251.4|14564
1637679600000|2021-11-23 15:00:00|1257.3|1256.8|1248.5|1248|1257.5|1257|1248.4|1247.9|12451
1637683200000|2021-11-23 16:00:00|1248.6|1248.1|1250.9|1250.4|1252|1251.5|1247.1|1246.6|9647
1637686800000|2021-11-23 17:00:00|1251|1250.5|1250.6|1250.1|1253.5|1253|1249.6|1249.1|4879
1637690400000|2021-11-23 18:00:00|1250.5|1250|1251|1250.5|1252.5|1252|1248.6|1248.1|3621
1637694000000|2021-11-23 19:00:00|1250.9|1250.4|1250.8|1250.3|1251.9|1251.4|1248.7|1248.2|6443
1637697600000|2021-11-23 20:00:00|1250.9|1250.4|1251.9|1251.4|1253.5|1253|1250.3|1249.8|16683
1637701200000|2021-11-23 21:00:00|1251.8|1251.3|1251.8|1250.8|1252.4|1251.4|1250.2|1249.2|1768
1637704800000|2021-11-23 22:00:00|1253.1|1252.1|1254.3|1253.3|1254.3|1253.3|1253.1|1252.1|2
1637708400000|2021-11-23 23:00:00|1254.8|1252.8|1254.2|1252.2|1255.5|1253.5|1253.9|1251.9|0
1637712000000|2021-11-24 00:00:00|1254.3|1252.3|1254.9|1252.9|1255.7|1253.7|1254.2|1252.2|0
1637715600000|2021-11-24 01:00:00|1252|1251|1255.8|1254.8|1257.8|1256.8|1252|1251|749
1637719200000|2021-11-24 02:00:00|1255.7|1254.7|1253.3|1252.3|1255.7|1254.7|1252.1|1251.1|346
1637722800000|2021-11-24 03:00:00|1253.4|1252.4|1253.1|1252.1|1254|1253|1251.3|1250.3|215
1637726400000|2021-11-24 04:00:00|1253|1252|1252.4|1251.4|1253|1252|1251.6|1250.6|102
1637730000000|2021-11-24 05:00:00|1252.5|1251.5|1258.7|1257.7|1258.9|1257.9|1252.5|1251.5|427
1637733600000|2021-11-24 06:00:00|1258.8|1257.8|1258.2|1257.2|1259.5|1258.5|1257.6|1256.6|586
1637737200000|2021-11-24 07:00:00|1258.3|1257.3|1255.9|1254.9|1258.5|1257.5|1253|1252|1545
1637740800000|2021-11-24 08:00:00|1256|1255|1255.1|1254.1|1257.2|1256.2|1254.9|1253.9|1438
1637744400000|2021-11-24 09:00:00|1255|1254|1251.4|1250.4|1255.8|1254.8|1251.1|1250.1|2539
1637748000000|2021-11-24 10:00:00|1251.1|1250.1|1248.1|1247.1|1252.8|1251.8|1248.1|1247.1|3046
1637751600000|2021-11-24 11:00:00|1248.2|1247.2|1250.6|1249.6|1251.2|1250.2|1247.4|1246.4|1244
1637755200000|2021-11-24 12:00:00|1250.8|1249.8|1249.1|1248.1|1251.8|1250.8|1248.6|1247.6|1219
1637758800000|2021-11-24 13:00:00|1248.9|1247.9|1245.1|1244.1|1250.7|1249.7|1244.4|1243.4|4011
1637762400000|2021-11-24 14:00:00|1245|1244|1245.2|1244.7|1246.3|1245.3|1241.3|1240.8|14033
1637766000000|2021-11-24 15:00:00|1244.9|1244.4|1247.4|1246.9|1248.7|1248.2|1243.4|1242.9|12525
1637769600000|2021-11-24 16:00:00|1247.3|1246.8|1248.3|1247.8|1250|1249.5|1246.3|1245.8|9395
1637773200000|2021-11-24 17:00:00|1248.4|1247.9|1248.1|1247.6|1248.9|1248.4|1246.4|1245.9|3694
1637776800000|2021-11-24 18:00:00|1248.2|1247.7|1247.4|1246.9|1249.3|1248.8|1247.1|1246.6|3430
1637780400000|2021-11-24 19:00:00|1247.6|1247.1|1248.7|1248.2|1249.1|1248.6|1245.4|1244.9|4121
1637784000000|2021-11-24 20:00:00|1248.6|1248.1|1250.1|1249.6|1250.4|1249.9|1248.2|1247.7|8126
1637787600000|2021-11-24 21:00:00|1250.5|1249.5|1250.8|1249.8|1250.9|1249.9|1250|1249|1078
1637791200000|2021-11-24 22:00:00|1250.6|1249.6|1253|1252|1253|1252|1250.6|1249.6|9
1637794800000|2021-11-24 23:00:00|1251.3|1249.3|1251.6|1249.6|1251.8|1249.8|1251.2|1249.2|0
1637798400000|2021-11-25 00:00:00|1251.5|1249.5|1253.4|1251.4|1253.5|1251.5|1251.5|1249.5|0
1637802000000|2021-11-25 01:00:00|1252.8|1251.8|1248.1|1247.1|1252.8|1251.8|1247.9|1246.9|579
1637805600000|2021-11-25 02:00:00|1248|1247|1250|1249|1251.3|1250.3|1247.8|1246.8|458
1637809200000|2021-11-25 03:00:00|1249.8|1248.8|1252.2|1251.2|1253.5|1252.5|1249.3|1248.3|470
1637812800000|2021-11-25 04:00:00|1252.5|1251.5|1252.3|1251.3|1252.9|1251.9|1252|1251|128
1637816400000|2021-11-25 05:00:00|1252|1251|1254.8|1253.8|1254.8|1253.8|1251.9|1250.9|83
1637820000000|2021-11-25 06:00:00|1254.3|1253.3|1254.6|1253.6|1255.2|1254.2|1253.4|1252.4|308
1637823600000|2021-11-25 07:00:00|1254.8|1253.8|1255.8|1254.8|1256.9|1255.9|1253.5|1252.5|1007
1637827200000|2021-11-25 08:00:00|1255.7|1254.7|1256.4|1255.4|1256.6|1255.6|1254.6|1253.6|1577
1637830800000|2021-11-25 09:00:00|1256.5|1255.5|1255.3|1254.3|1256.6|1255.6|1254.5|1253.5|618
1637834400000|2021-11-25 10:00:00|1255.2|1254.2|1253.1|1252.1|1255.2|1254.2|1253|1252|516
1637838000000|2021-11-25 11:00:00|1253|1252|1253.6|1252.6|1253.8|1252.8|1251.9|1250.9|546
1637841600000|2021-11-25 12:00:00|1253.5|1252.5|1252.9|1251.9|1254.2|1253.2|1252.9|1251.9|234
1637845200000|2021-11-25 13:00:00|1253.1|1252.1|1252.4|1251.4|1253.4|1252.4|1251.9|1250.9|716
1637848800000|2021-11-25 14:00:00|1252.3|1251.3|1254.3|1253.8|1254.3|1253.8|1251.4|1250.4|1966
1637852400000|2021-11-25 15:00:00|1254.4|1253.9|1253|1252.5|1254.7|1254.2|1252.7|1252.2|1821
1637856000000|2021-11-25 16:00:00|1252.9|1252.4|1254.4|1253.9|1254.9|1254.4|1252.6|1252.1|1770
1637859600000|2021-11-25 17:00:00|1254.3|1253.8|1255|1254.5|1255.3|1254.8|1252.8|1252.3|500
1637874000000|2021-11-25 21:00:00|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|1255.1|1254.1|0
1637881200000|2021-11-25 23:00:00|1255.6|1253.6|1250.2|1248.2|1255.6|1253.6|1249.7|1247.7|0
1637884800000|2021-11-26 00:00:00|1250.1|1248.1|1248.3|1246.3|1250.2|1248.2|1247|1245|0
1637888400000|2021-11-26 01:00:00|1248.5|1246.5|1240.3|1239.3|1248.6|1246.6|1239|1238|1301
1637892000000|2021-11-26 02:00:00|1240.7|1239.7|1236.3|1235.3|1240.7|1239.7|1235.4|1234.4|1311
1637895600000|2021-11-26 03:00:00|1236.2|1235.2|1232|1231|1236.2|1235.2|1231.6|1230.6|339
1637899200000|2021-11-26 04:00:00|1231.9|1230.9|1229.4|1228.4|1232.2|1231.2|1229.4|1228.4|159
1637902800000|2021-11-26 05:00:00|1229.6|1228.6|1229.6|1228.6|1229.9|1228.9|1227.2|1226.2|229
1637906400000|2021-11-26 06:00:00|1229.3|1228.3|1228|1227|1230.4|1229.4|1227|1226|511
1637910000000|2021-11-26 07:00:00|1227.9|1226.9|1222.3|1221.3|1227.9|1226.9|1221.8|1220.8|1477
1637913600000|2021-11-26 08:00:00|1222.1|1221.1|1221.5|1220.5|1223.3|1222.3|1216|1215|8414
1637917200000|2021-11-26 09:00:00|1221.6|1220.6|1215.3|1214.3|1221.6|1220.6|1214|1213|3504
1637920800000|2021-11-26 10:00:00|1215.4|1214.4|1215.8|1214.8|1219|1218|1214.3|1213.3|3007
1637924400000|2021-11-26 11:00:00|1216|1215|1214.7|1213.7|1218.8|1217.8|1214.5|1213.5|3185
1637928000000|2021-11-26 12:00:00|1214.8|1213.8|1216|1215|1218.3|1217.3|1214.2|1213.2|4947
1637931600000|2021-11-26 13:00:00|1216.1|1215.1|1217.2|1216.2|1217.8|1216.8|1214.3|1213.3|2520
1637935200000|2021-11-26 14:00:00|1217.3|1216.3|1212.2|1211.7|1218.9|1217.9|1210|1209.5|21649
1637938800000|2021-11-26 15:00:00|1212|1211.5|1206.2|1205.7|1212.1|1211.6|1205.8|1205.3|27541
1637942400000|2021-11-26 16:00:00|1206.1|1205.6|1204|1203.5|1207.2|1206.7|1202.5|1202|19397
1637946000000|2021-11-26 17:00:00|1204.1|1203.6|1209.4|1208.9|1212.9|1212.4|1204.1|1203.6|20179
1637949600000|2021-11-26 18:00:00|1209.3|1208.8|1208.7|1208.2|1210.5|1210|1208.3|1207.8|1870
1638140400000|2021-11-28 23:00:00|1219.8|1217.8|1222.5|1221.5|1227.3|1226.3|1209.9|1208.9|87
1638144000000|2021-11-29 00:00:00|1224.3|1223.3|1223.6|1222.6|1226.5|1225.5|1221.1|1220.1|1279
1638147600000|2021-11-29 01:00:00|1223|1222|1225.7|1224.7|1226.6|1225.6|1214.6|1213.6|2551
1638151200000|2021-11-29 02:00:00|1225.6|1224.6|1221.8|1220.8|1226.7|1225.7|1221.6|1220.6|1244
1638154800000|2021-11-29 03:00:00|1221.7|1220.7|1219.8|1218.8|1222.7|1221.7|1218.2|1217.2|1480
1638158400000|2021-11-29 04:00:00|1220|1219|1217.4|1216.4|1221.2|1220.2|1217.4|1216.4|1372
1638162000000|2021-11-29 05:00:00|1217.6|1216.6|1217.1|1216.1|1219.3|1218.3|1209.6|1208.6|1579
1638165600000|2021-11-29 06:00:00|1216.8|1215.8|1220.2|1219.2|1220.2|1219.2|1214.2|1213.2|765
1638169200000|2021-11-29 07:00:00|1219.8|1218.8|1219.4|1218.4|1220.8|1219.8|1217.5|1216.5|1225
1638172800000|2021-11-29 08:00:00|1219.1|1218.1|1214.7|1213.7|1220.6|1219.6|1213.4|1212.4|6415
1638176400000|2021-11-29 09:00:00|1214.5|1213.5|1214.6|1213.6|1218.1|1217.1|1214|1213|3888
1638180000000|2021-11-29 10:00:00|1214.7|1213.7|1217|1216|1218.1|1217.1|1214.5|1213.5|3278
1638183600000|2021-11-29 11:00:00|1217.1|1216.1|1217|1216|1218.1|1217.1|1216.4|1215.4|2809
1638187200000|2021-11-29 12:00:00|1216.9|1215.9|1216.5|1215.5|1217.5|1216.5|1214.1|1213.1|4121
1638190800000|2021-11-29 13:00:00|1216.6|1215.6|1220.2|1219.2|1220.4|1219.4|1215.5|1214.5|3636
1638194400000|2021-11-29 14:00:00|1220.3|1219.3|1214.2|1213.7|1222|1221|1211.8|1211.3|27857
1638198000000|2021-11-29 15:00:00|1214.1|1213.6|1211.1|1210.6|1214.8|1214.3|1209|1208.5|21343
1638201600000|2021-11-29 16:00:00|1211.2|1210.7|1212.9|1212.4|1213.2|1212.7|1210.6|1210.1|13527
1638205200000|2021-11-29 17:00:00|1213|1212.5|1216.2|1215.7|1216.2|1215.7|1212.7|1212.2|10309
1638208800000|2021-11-29 18:00:00|1216.1|1215.6|1216|1215.5|1216.6|1216.1|1214.6|1214.1|4433
1638212400000|2021-11-29 19:00:00|1216.1|1215.6|1215.5|1215|1216.1|1215.6|1214.2|1213.7|5704
1638216000000|2021-11-29 20:00:00|1215.4|1214.9|1213.1|1212.6|1217.1|1216.6|1212.7|1212.2|17948
1638219600000|2021-11-29 21:00:00|1213.2|1212.7|1214.1|1213.1|1215.3|1214.3|1213.2|1212.2|2106
1638223200000|2021-11-29 22:00:00|1214.3|1213.3|1213.3|1212.3|1214.3|1213.3|1213.3|1212.3|47
1638226800000|2021-11-29 23:00:00|1213.8|1211.8|1215.3|1213.3|1215.8|1213.8|1213.6|1211.6|0
1638230400000|2021-11-30 00:00:00|1215.2|1213.2|1216.1|1214.1|1216.2|1214.2|1214.7|1212.7|0
1638234000000|2021-11-30 01:00:00|1217.4|1216.4|1217.9|1216.9|1223.2|1222.2|1217.4|1216.4|829
1638237600000|2021-11-30 02:00:00|1218|1217|1214.2|1213.2|1220.2|1219.2|1212.3|1211.3|853
1638241200000|2021-11-30 03:00:00|1214.4|1213.4|1216.1|1215.1|1216.2|1215.2|1212.1|1211.1|578
1638244800000|2021-11-30 04:00:00|1216.2|1215.2|1217.8|1216.8|1218|1217|1216.2|1215.2|250
1638248400000|2021-11-30 05:00:00|1217.3|1216.3|1203.1|1202.1|1217.7|1216.7|1202.4|1201.4|2093
1638252000000|2021-11-30 06:00:00|1203|1202|1200.9|1199.9|1203.6|1202.6|1194.3|1193.3|2546
1638255600000|2021-11-30 07:00:00|1201.3|1200.3|1207.5|1206.5|1208|1207|1199.4|1198.4|3305
1638259200000|2021-11-30 08:00:00|1207.6|1206.6|1207.7|1206.7|1210.1|1209.1|1205.6|1204.6|5752
1638262800000|2021-11-30 09:00:00|1207.6|1206.6|1206.1|1205.1|1207.7|1206.7|1203.9|1202.9|3301
1638266400000|2021-11-30 10:00:00|1206.4|1205.4|1206.9|1205.9|1208|1207|1205.5|1204.5|1816
1638270000000|2021-11-30 11:00:00|1206.8|1205.8|1209.1|1208.1|1209.8|1208.8|1205.5|1204.5|1676
1638273600000|2021-11-30 12:00:00|1208.9|1207.9|1211.4|1210.4|1213.2|1212.2|1208.9|1207.9|1876
1638277200000|2021-11-30 13:00:00|1211.3|1210.3|1214.9|1213.9|1214.9|1213.9|1210|1209|3300
1638280800000|2021-11-30 14:00:00|1215.1|1214.1|1217.9|1217.4|1219.1|1218.6|1212.7|1212.1|31212
1638284400000|2021-11-30 15:00:00|1217.5|1217|1202.1|1201.6|1220.6|1220.1|1202.1|1201.6|33407
1638288000000|2021-11-30 16:00:00|1202|1201.5|1206.5|1206|1208.7|1208.2|1200.4|1199.9|41824
1638291600000|2021-11-30 17:00:00|1206.4|1205.9|1207.3|1206.8|1208.5|1208|1202.7|1202.2|12998
1638295200000|2021-11-30 18:00:00|1207.4|1206.9|1211.1|1210.6|1211.2|1210.7|1206.2|1205.7|13648
1638298800000|2021-11-30 19:00:00|1211.2|1210.7|1212.8|1212.3|1214.3|1213.8|1210.4|1209.9|20675
1638302400000|2021-11-30 20:00:00|1212.7|1212.2|1214.4|1213.9|1216.1|1215.6|1211.1|1210.6|56266
1638306000000|2021-11-30 21:00:00|1214.8|1213.8|1216.8|1215.8|1218|1217|1214|1213|6052
1638309600000|2021-11-30 22:00:00|1217.1|1216.1|1219.1|1218.1|1220.4|1219.4|1217.1|1216.1|288
1638313200000|2021-11-30 23:00:00|1219.7|1217.7|1219.3|1217.3|1222.1|1220.1|1218.1|1216.1|0
1638316800000|2021-12-01 00:00:00|1219.4|1217.4|1217.6|1215.6|1221.3|1219.3|1215.9|1213.9|0
1638320400000|2021-12-01 01:00:00|1217.5|1215.5|1222|1221|1222.8|1221.8|1213.3|1212.3|1104
1638324000000|2021-12-01 02:00:00|1222.6|1221.6|1228.6|1227.6|1228.8|1227.8|1222|1221|670
1638327600000|2021-12-01 03:00:00|1228.5|1227.5|1228.5|1227.5|1228.5|1227.5|1226|1225|628
1638331200000|2021-12-01 04:00:00|1228.8|1227.8|1231|1230|1231.1|1230.1|1228.1|1227.1|974
1638334800000|2021-12-01 05:00:00|1230.8|1229.8|1228.3|1227.3|1231.4|1230.4|1228|1227|898
1638338400000|2021-12-01 06:00:00|1228.5|1227.5|1228.3|1227.3|1230.3|1229.3|1227.4|1226.4|953
1638342000000|2021-12-01 07:00:00|1228.2|1227.2|1227.5|1226.5|1229.2|1228.2|1225.3|1224.3|1494
1638345600000|2021-12-01 08:00:00|1227.4|1226.4|1225.9|1224.9|1227.9|1226.9|1223.6|1222.6|5940
1638349200000|2021-12-01 09:00:00|1225.8|1224.8|1231.1|1230.1|1231.5|1230.5|1225.6|1224.6|3721
1638352800000|2021-12-01 10:00:00|1231.2|1230.2|1231|1230|1231.7|1230.7|1229.3|1228.3|2052
1638356400000|2021-12-01 11:00:00|1231.2|1230.2|1233|1232|1233.3|1232.3|1229.9|1228.9|1312
1638360000000|2021-12-01 12:00:00|1232.9|1231.9|1232.6|1231.6|1234|1233|1232.3|1231.3|2475
1638363600000|2021-12-01 13:00:00|1232.7|1231.7|1233.6|1232.6|1234|1233|1231.3|1230.3|2625
1638367200000|2021-12-01 14:00:00|1233.5|1232.5|1233.2|1232.7|1234.4|1233.4|1230|1229.5|16431
1638370800000|2021-12-01 15:00:00|1233.3|1232.8|1238.5|1238|1238.5|1238|1233.1|1232.6|24958
1638374400000|2021-12-01 16:00:00|1238.6|1238.1|1234.3|1233.8|1241.4|1240.9|1233.6|1233.1|25040
1638378000000|2021-12-01 17:00:00|1234.2|1233.7|1229.5|1229|1236|1235.5|1229.3|1228.8|8363
1638381600000|2021-12-01 18:00:00|1229.4|1228.9|1228.1|1227.6|1231.1|1230.6|1225.3|1224.8|11879
1638385200000|2021-12-01 19:00:00|1228|1227.5|1225.3|1224.8|1228.9|1228.4|1224|1223.5|7496
1638388800000|2021-12-01 20:00:00|1225.4|1224.9|1217|1216.5|1225.9|1225.4|1216.4|1215.9|24806
1638392400000|2021-12-01 21:00:00|1216.4|1215.4|1218.4|1217.4|1218.4|1217.4|1214.4|1213.4|2950
1638399600000|2021-12-01 23:00:00|1217.7|1215.7|1221.9|1219.9|1222.3|1220.3|1216.9|1214.9|0
1638403200000|2021-12-02 00:00:00|1222|1220|1220.8|1218.8|1223.3|1221.3|1219.4|1217.4|0
1638406800000|2021-12-02 01:00:00|1222|1221|1231.4|1230.4|1231.8|1230.8|1216.2|1215.2|789
1638410400000|2021-12-02 02:00:00|1231.1|1230.1|1232.5|1231.5|1232.6|1231.6|1226.6|1225.6|431
1638414000000|2021-12-02 03:00:00|1232.1|1231.1|1231.2|1230.2|1232.3|1231.3|1229.8|1228.8|404
1638417600000|2021-12-02 04:00:00|1231.6|1230.6|1231.5|1230.5|1233|1232|1231.2|1230.2|133
1638421200000|2021-12-02 05:00:00|1231.7|1230.7|1235.1|1234.1|1235.8|1234.8|1230.5|1229.5|257
1638424800000|2021-12-02 06:00:00|1234.7|1233.7|1239.6|1238.6|1239.6|1238.6|1233.5|1232.5|593
1638428400000|2021-12-02 07:00:00|1239.3|1238.3|1235.5|1234.5|1240|1239|1234.7|1233.7|614
1638432000000|2021-12-02 08:00:00|1235.8|1234.8|1236.8|1235.8|1237.5|1236.5|1233.2|1232.2|3516
1638435600000|2021-12-02 09:00:00|1236.9|1235.9|1239.5|1238.5|1239.6|1238.6|1236.3|1235.3|4004
1638439200000|2021-12-02 10:00:00|1239.4|1238.4|1236.8|1235.8|1239.6|1238.6|1234.4|1233.4|3691
1638442800000|2021-12-02 11:00:00|1236.9|1235.9|1235|1234|1236.9|1235.9|1234.8|1233.8|2793
1638446400000|2021-12-02 12:00:00|1235.1|1234.1|1233.6|1232.6|1236.2|1235.2|1230.2|1229.2|1926
1638450000000|2021-12-02 13:00:00|1233.5|1232.5|1231.9|1230.9|1235|1234|1231.1|1230.1|3349
1638453600000|2021-12-02 14:00:00|1231.8|1230.8|1239.8|1239.3|1240.2|1239.7|1229.6|1229.1|26649
1638457200000|2021-12-02 15:00:00|1239.9|1239.4|1237.1|1236.6|1240.9|1240.4|1232.4|1231.9|21164
1638460800000|2021-12-02 16:00:00|1236.9|1236.4|1237.9|1237.4|1239.2|1238.7|1234.9|1234.4|15211
1638464400000|2021-12-02 17:00:00|1237.8|1237.3|1236.8|1236.3|1239.8|1239.3|1236.4|1235.9|8156
1638468000000|2021-12-02 18:00:00|1236.3|1235.8|1229.8|1229.3|1236.3|1235.8|1225.6|1225.1|15218
1638471600000|2021-12-02 19:00:00|1229.7|1229.2|1230.4|1229.9|1233.6|1233.1|1228.7|1228.2|14903
1638475200000|2021-12-02 20:00:00|1230.7|1230.2|1232.9|1232.4|1234.6|1234.1|1230.7|1230.2|17008
1638478800000|2021-12-02 21:00:00|1232.8|1232.3|1233.3|1232.3|1233.8|1232.8|1231.3|1230.3|1423
1638482400000|2021-12-02 22:00:00|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1237.1|1236.1|1
1638486000000|2021-12-02 23:00:00|1233.8|1231.8|1227.4|1225.4|1234.6|1232.6|1226.9|1224.9|0
1638489600000|2021-12-03 00:00:00|1227.3|1225.3|1228.4|1226.4|1229.7|1227.7|1226.1|1224.1|0
1638493200000|2021-12-03 01:00:00|1228.5|1226.5|1226.7|1225.7|1231.2|1230.2|1224.2|1223.2|889
1638496800000|2021-12-03 02:00:00|1226.8|1225.8|1228.4|1227.4|1229.4|1228.4|1225.6|1224.6|265
1638500400000|2021-12-03 03:00:00|1228.1|1227.1|1232.4|1231.4|1233.7|1232.7|1227.3|1226.3|364
1638504000000|2021-12-03 04:00:00|1233.2|1232.2|1232.9|1231.9|1234.3|1233.3|1232.5|1231.5|268
1638507600000|2021-12-03 05:00:00|1232.8|1231.8|1236|1235|1237.7|1236.7|1231.8|1230.8|945
1638511200000|2021-12-03 06:00:00|1236.3|1235.3|1234.2|1233.2|1236.7|1235.7|1233.9|1232.9|540
1638514800000|2021-12-03 07:00:00|1234.3|1233.3|1232.2|1231.2|1234.3|1233.3|1229.9|1228.9|2406
1638518400000|2021-12-03 08:00:00|1232.3|1231.3|1231.1|1230.1|1234.8|1233.8|1230.9|1229.9|3563
1638522000000|2021-12-03 09:00:00|1231|1230|1231.4|1230.4|1232.8|1231.8|1230.3|1229.3|1780
1638525600000|2021-12-03 10:00:00|1231.5|1230.5|1230.4|1229.4|1232|1231|1229.1|1228.1|1955
1638529200000|2021-12-03 11:00:00|1230.3|1229.3|1232.2|1231.2|1232.5|1231.5|1230|1229|2556
1638532800000|2021-12-03 12:00:00|1232.3|1231.3|1230.8|1229.8|1232.4|1231.4|1230.2|1229.2|2796
1638536400000|2021-12-03 13:00:00|1230.4|1229.4|1231.5|1230.5|1236.4|1235.4|1229.4|1228.4|4905
1638540000000|2021-12-03 14:00:00|1231.3|1230.3|1217.2|1216.7|1232.8|1231.8|1214.6|1214.1|21475
1638543600000|2021-12-03 15:00:00|1217.1|1216.6|1215|1214.5|1217.7|1217.2|1212|1211.5|21873
1638547200000|2021-12-03 16:00:00|1214.9|1214.4|1211.2|1210.7|1217.1|1216.6|1210.9|1210.4|17506
1638550800000|2021-12-03 17:00:00|1211.3|1210.8|1214.1|1213.6|1216.6|1216.1|1209.5|1209|9512
1638554400000|2021-12-03 18:00:00|1213.7|1213.2|1213|1212.5|1216.4|1215.9|1212.2|1211.7|6538
1638558000000|2021-12-03 19:00:00|1213.1|1212.6|1210.1|1209.6|1214.4|1213.9|1210.1|1209.6|9278
1638561600000|2021-12-03 20:00:00|1210|1209.5|1214.8|1214.3|1215.2|1214.7|1209|1208.5|20896
1638565200000|2021-12-03 21:00:00|1214.9|1213.9|1214.9|1212.9|1215.2|1214.2|1212.8|1211.8|1648
1638745200000|2021-12-05 23:00:00|1218.5|1216.5|1220.3|1219.3|1220.3|1219.3|1216.9|1215.9|4
1638748800000|2021-12-06 00:00:00|1220.6|1219.6|1217.9|1216.9|1221.4|1220.4|1217.3|1216.3|55
1638752400000|2021-12-06 01:00:00|1217.7|1216.7|1224.8|1223.8|1227.3|1226.3|1217|1216|907
1638756000000|2021-12-06 02:00:00|1224.9|1223.9|1223.3|1222.3|1226.8|1225.8|1221.9|1220.9|737
1638759600000|2021-12-06 03:00:00|1223.4|1222.4|1224.1|1223.1|1225|1224|1221.5|1220.5|237
1638763200000|2021-12-06 04:00:00|1222.9|1221.9|1224.5|1223.5|1224.7|1223.7|1222.9|1221.9|57
1638766800000|2021-12-06 05:00:00|1224|1223|1222.2|1221.2|1224.4|1223.4|1221.8|1220.8|214
1638770400000|2021-12-06 06:00:00|1222|1221|1217.5|1216.5|1223|1222|1217.4|1216.4|843
1638774000000|2021-12-06 07:00:00|1217.7|1216.7|1216.5|1215.5|1219.9|1218.9|1216|1215|1153
1638777600000|2021-12-06 08:00:00|1216.7|1215.7|1214.4|1213.4|1218.1|1217.1|1213.9|1212.9|3124
1638781200000|2021-12-06 09:00:00|1214.3|1213.3|1211.7|1210.7|1220.1|1219.1|1211.5|1210.5|4097
1638784800000|2021-12-06 10:00:00|1211.9|1210.9|1209.7|1208.7|1212.8|1211.8|1208.8|1207.8|2617
1638788400000|2021-12-06 11:00:00|1209.6|1208.6|1213.1|1212.1|1213.3|1212.3|1209.4|1208.4|1158
1638792000000|2021-12-06 12:00:00|1213.2|1212.2|1210.1|1209.1|1213.5|1212.5|1209.6|1208.6|1392
1638795600000|2021-12-06 13:00:00|1210.2|1209.2|1213.6|1212.6|1213.6|1212.6|1209.8|1208.8|3064
1638799200000|2021-12-06 14:00:00|1213.5|1212.5|1217.7|1217.2|1218|1217.5|1208.3|1207.8|20580
1638802800000|2021-12-06 15:00:00|1217.6|1217.1|1219.6|1219.1|1220.6|1220.1|1215.5|1215|20591
1638806400000|2021-12-06 16:00:00|1219.7|1219.2|1218.7|1218.2|1221|1220.5|1217|1216.5|11168
1638810000000|2021-12-06 17:00:00|1218.9|1218.4|1222.2|1221.7|1222.2|1221.7|1218.3|1217.8|5858
1638813600000|2021-12-06 18:00:00|1222.4|1221.9|1222.3|1221.8|1222.6|1222.1|1220.1|1219.6|4553
1638817200000|2021-12-06 19:00:00|1222.2|1221.7|1221.5|1221|1224.1|1223.6|1220.8|1220.3|4048
1638820800000|2021-12-06 20:00:00|1221.6|1221.1|1224|1223.5|1224.4|1223.9|1221.4|1220.9|11965
1638824400000|2021-12-06 21:00:00|1224.2|1223.2|1224.3|1223.3|1225.4|1224.4|1223.5|1222.5|1261
1638828000000|2021-12-06 22:00:00|1224.1|1223.1|1224.2|1223.2|1224.2|1223.2|1224.1|1223.1|5
1638831600000|2021-12-06 23:00:00|1224.7|1222.7|1224.4|1222.4|1225.3|1223.3|1223.5|1221.5|0
1638835200000|2021-12-07 00:00:00|1224.6|1222.6|1224.3|1222.3|1224.7|1222.7|1222.8|1220.8|0
1638838800000|2021-12-07 01:00:00|1222.5|1221.5|1221.6|1220.6|1224.1|1223.1|1219.3|1218.3|516
1638842400000|2021-12-07 02:00:00|1221.7|1220.7|1220.6|1219.6|1222.3|1221.3|1218.7|1217.7|275
1638846000000|2021-12-07 03:00:00|1221.2|1220.2|1223.8|1222.8|1224.8|1223.8|1220.9|1219.9|315
1638849600000|2021-12-07 04:00:00|1224.4|1223.4|1226.8|1225.8|1227.2|1226.2|1224.4|1223.4|431
1638853200000|2021-12-07 05:00:00|1227|1226|1232.7|1231.7|1232.9|1231.9|1226.8|1225.8|1768
1638856800000|2021-12-07 06:00:00|1232.5|1231.5|1237.5|1236.5|1238.1|1237.1|1231.9|1230.9|2106
1638860400000|2021-12-07 07:00:00|1237.2|1236.2|1237.8|1236.8|1238|1237|1236.2|1235.2|2884
1638864000000|2021-12-07 08:00:00|1237.7|1236.7|1239.5|1238.5|1242.2|1241.2|1236.8|1235.8|5502
1638867600000|2021-12-07 09:00:00|1239.4|1238.4|1238.9|1237.9|1239.6|1238.6|1237.3|1236.3|2396
1638871200000|2021-12-07 10:00:00|1238.8|1237.8|1241.2|1240.2|1241.2|1240.2|1237.8|1236.8|2873
1638874800000|2021-12-07 11:00:00|1241.1|1240.1|1240.6|1239.6|1241.5|1240.5|1240.3|1239.3|711
1638878400000|2021-12-07 12:00:00|1241.2|1240.2|1240.7|1239.7|1241.5|1240.5|1239.3|1238.3|2249
1638882000000|2021-12-07 13:00:00|1240.8|1239.8|1238.7|1237.7|1241.4|1240.4|1238.7|1237.7|4217
1638885600000|2021-12-07 14:00:00|1238.8|1237.8|1240.9|1240.4|1242.1|1241.6|1238|1237|19283
1638889200000|2021-12-07 15:00:00|1241|1240.5|1241.2|1240.7|1244.2|1243.7|1240.6|1240.1|15632
1638892800000|2021-12-07 16:00:00|1241.3|1240.8|1243.3|1242.8|1243.3|1242.8|1241.1|1240.6|10491
1638896400000|2021-12-07 17:00:00|1243.2|1242.7|1244|1243.5|1244.4|1243.9|1242.9|1242.4|6153
1638900000000|2021-12-07 18:00:00|1243.9|1243.4|1242.6|1242.1|1243.9|1243.4|1240.7|1240.2|4204
1638903600000|2021-12-07 19:00:00|1242.5|1242|1242.2|1241.7|1243.2|1242.7|1241.3|1240.8|3653
1638907200000|2021-12-07 20:00:00|1242.1|1241.6|1243.6|1243.1|1244.1|1243.6|1240.6|1240.1|16079
1638910800000|2021-12-07 21:00:00|1243.4|1242.6|1244|1243|1245.5|1244.5|1242.8|1241.8|3211
1638914400000|2021-12-07 22:00:00|1243.4|1242.4|1243.8|1242.8|1246.5|1245.5|1234.7|1233.7|419
1638918000000|2021-12-07 23:00:00|1244.3|1242.3|1242.6|1240.6|1244.5|1242.5|1242|1240|0
1638921600000|2021-12-08 00:00:00|1242.5|1240.5|1245.3|1243.3|1245.3|1243.3|1240.9|1238.9|0
1638925200000|2021-12-08 01:00:00|1245.5|1243.5|1241.8|1240.8|1246.4|1245.4|1240|1239|1029
1638928800000|2021-12-08 02:00:00|1242|1241|1244.6|1243.6|1245.7|1244.7|1241.1|1240.1|705
1638932400000|2021-12-08 03:00:00|1244.4|1243.4|1243.8|1242.8|1245.2|1244.2|1243.3|1242.3|273
1638936000000|2021-12-08 04:00:00|1244|1243|1243.1|1242.1|1245.1|1244.1|1242.7|1241.7|265
1638939600000|2021-12-08 05:00:00|1242.9|1241.9|1243.8|1242.8|1243.9|1242.9|1241.4|1240.4|258
1638943200000|2021-12-08 06:00:00|1243.3|1242.3|1243.7|1242.7|1244|1243|1241.9|1240.9|227
1638946800000|2021-12-08 07:00:00|1244|1243|1243.2|1242.2|1244.6|1243.6|1241.5|1240.5|607
1638950400000|2021-12-08 08:00:00|1243.1|1242.1|1245.1|1244.1|1245.1|1244.1|1242.3|1241.3|1708
1638954000000|2021-12-08 09:00:00|1245|1244|1244.8|1243.8|1245|1244|1243.3|1242.3|1067
1638957600000|2021-12-08 10:00:00|1244.9|1243.9|1243.2|1242.2|1245.5|1244.5|1242.9|1241.9|2214
1638961200000|2021-12-08 11:00:00|1243.1|1242.1|1246.6|1245.6|1248.1|1247.1|1242.2|1241.2|4633
1638964800000|2021-12-08 12:00:00|1246.7|1245.7|1243.9|1242.9|1247.5|1246.5|1243.1|1242.1|2660
1638968400000|2021-12-08 13:00:00|1243.8|1242.8|1243.6|1242.6|1244.1|1243.1|1242.4|1241.4|1813
1638972000000|2021-12-08 14:00:00|1243.7|1242.7|1244.1|1243.6|1246|1245.5|1240.2|1239.7|19007
1638975600000|2021-12-08 15:00:00|1244.3|1243.8|1249|1248.5|1249|1248.5|1243.1|1242.6|14559
1638979200000|2021-12-08 16:00:00|1248.9|1248.4|1250.7|1250.2|1251.3|1250.8|1247.4|1246.9|12200
1638982800000|2021-12-08 17:00:00|1250.6|1250.1|1249.8|1249.3|1251.4|1250.9|1249.7|1249.2|9019
1638986400000|2021-12-08 18:00:00|1249.9|1249.4|1249.6|1249.1|1250.1|1249.6|1248.9|1248.4|4597
1638990000000|2021-12-08 19:00:00|1249.7|1249.2|1248.5|1248|1250.2|1249.7|1247.7|1247.2|6280
1638993600000|2021-12-08 20:00:00|1248.4|1247.9|1248.4|1247.9|1249.2|1248.7|1247.3|1246.8|18975
1638997200000|2021-12-08 21:00:00|1248.6|1247.6|1248|1247|1249.2|1248.2|1247.8|1246.8|1943
1639000800000|2021-12-08 22:00:00|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|1247.2|1246.2|17
1639004400000|2021-12-08 23:00:00|1247.7|1245.7|1247.5|1245.5|1248.3|1246.3|1247.1|1245.1|0
1639008000000|2021-12-09 00:00:00|1247.4|1245.4|1247.1|1245.1|1247.7|1245.7|1246.7|1244.7|0
1639011600000|2021-12-09 01:00:00|1249.2|1248.2|1250.7|1249.7|1252.9|1251.9|1247.8|1246.8|301
1639015200000|2021-12-09 02:00:00|1251.3|1250.3|1254.1|1253.1|1254.3|1253.3|1249|1248|1666
1639018800000|2021-12-09 03:00:00|1254.2|1253.2|1249.7|1248.7|1255.2|1254.2|1249.7|1248.7|1991
1639022400000|2021-12-09 04:00:00|1249.5|1248.5|1250.2|1249.2|1252|1251|1249.5|1248.5|249
1639026000000|2021-12-09 05:00:00|1250.1|1249.1|1252.4|1251.4|1253.6|1252.6|1249.2|1248.2|380
1639029600000|2021-12-09 06:00:00|1252.9|1251.9|1253.2|1252.2|1254.3|1253.3|1251.9|1250.9|268
1639033200000|2021-12-09 07:00:00|1253.5|1252.5|1253.1|1252.1|1255.1|1254.1|1253.1|1252.1|1069
1639036800000|2021-12-09 08:00:00|1253|1252|1249.9|1248.9|1253.4|1252.4|1249.1|1248.1|5487
1639040400000|2021-12-09 09:00:00|1250|1249|1249.9|1248.9|1251.1|1250.1|1248.6|1247.6|15905
1639044000000|2021-12-09 10:00:00|1249.8|1248.8|1249.2|1248.2|1249.8|1248.8|1248.2|1247.2|1402
1639047600000|2021-12-09 11:00:00|1249.3|1248.3|1245.8|1244.8|1249.6|1248.6|1244.5|1243.5|2355
1639051200000|2021-12-09 12:00:00|1246|1245|1244.8|1243.8|1246|1245|1244.5|1243.5|8366
1639054800000|2021-12-09 13:00:00|1244.7|1243.7|1243.6|1242.6|1245|1244|1242.5|1241.5|5873
1639058400000|2021-12-09 14:00:00|1243.7|1242.7|1247.1|1246.6|1248.3|1247.8|1243.2|1242.6|15871
1639062000000|2021-12-09 15:00:00|1247|1246.5|1245.2|1244.7|1248.2|1247.7|1241.7|1241.2|27754
1639065600000|2021-12-09 16:00:00|1245.3|1244.8|1245.6|1245.1|1246.5|1246|1244.4|1243.9|26480
1639069200000|2021-12-09 17:00:00|1245.7|1245.2|1245.9|1245.4|1246|1245.5|1244.2|1243.7|6045
1639072800000|2021-12-09 18:00:00|1245.8|1245.3|1244.2|1243.7|1245.8|1245.3|1242.7|1242.2|10343
1639076400000|2021-12-09 19:00:00|1244.1|1243.6|1241.6|1241.1|1244.6|1244.1|1241.2|1240.7|7338
1639080000000|2021-12-09 20:00:00|1241.5|1241|1242.2|1241.7|1243.4|1242.9|1240.3|1239.8|20585
1639083600000|2021-12-09 21:00:00|1242.4|1241.4|1241.7|1240.7|1242.7|1241.7|1240.8|1239.8|1557
1639087200000|2021-12-09 22:00:00|||||||||14
1639090800000|2021-12-09 23:00:00|1242.2|1240.2|1243|1241|1243.7|1241.7|1242|1240|0
1639094400000|2021-12-10 00:00:00|1243.1|1241.1|1242|1240|1243.6|1241.6|1241.7|1239.7|0
1639098000000|2021-12-10 01:00:00|1242.1|1240.1|1244|1243|1244.5|1243.5|1237.7|1236.7|1401
1639101600000|2021-12-10 02:00:00|1243.6|1242.6|1242.4|1241.4|1245.3|1244.3|1242.3|1241.3|697
1639105200000|2021-12-10 03:00:00|1242.5|1241.5|1243.4|1242.4|1243.8|1242.8|1241.9|1240.9|364
1639108800000|2021-12-10 04:00:00|1243.3|1242.3|1242|1241|1243.4|1242.4|1241.8|1240.8|69
1639112400000|2021-12-10 05:00:00|1241.7|1240.7|1241.3|1240.3|1242.4|1241.4|1240.1|1239.1|202
1639116000000|2021-12-10 06:00:00|1241.2|1240.2|1240.1|1239.1|1241.2|1240.2|1239.3|1238.3|602
1639119600000|2021-12-10 07:00:00|1240.4|1239.4|1237.6|1236.6|1240.7|1239.7|1236.3|1235.3|1418
1639123200000|2021-12-10 08:00:00|1237.7|1236.7|1239|1238|1239.2|1238.2|1237.2|1236.2|5151
1639126800000|2021-12-10 09:00:00|1239.2|1238.2|1239.5|1238.5|1239.8|1238.8|1238|1237|3676
1639130400000|2021-12-10 10:00:00|1239.4|1238.4|1240.2|1239.2|1240.4|1239.4|1238.6|1237.6|980
1639134000000|2021-12-10 11:00:00|1240.1|1239.1|1242.7|1241.7|1243.1|1242.1|1240.1|1239.1|2581
1639137600000|2021-12-10 12:00:00|1242.6|1241.6|1240.9|1239.9|1242.8|1241.8|1240.7|1239.7|8834
1639141200000|2021-12-10 13:00:00|1241|1240|1245.1|1244.1|1247|1246|1239.7|1238.7|10545
1639144800000|2021-12-10 14:00:00|1245|1244|1240.9|1240.4|1245.5|1244.6|1239.3|1238.8|20998
1639148400000|2021-12-10 15:00:00|1241|1240.5|1241.2|1240.7|1244.5|1244|1239.9|1239.4|22575
1639152000000|2021-12-10 16:00:00|1241.1|1240.6|1241.9|1241.4|1243.1|1242.6|1238.6|1238.1|33394
1639155600000|2021-12-10 17:00:00|1242|1241.5|1241.8|1241.3|1242.2|1241.7|1240.9|1240.4|7583
1639159200000|2021-12-10 18:00:00|1241.9|1241.4|1241.3|1240.8|1242.8|1242.3|1240.3|1239.8|14739
1639162800000|2021-12-10 19:00:00|1241.2|1240.7|1241|1240.5|1242|1241.5|1240.3|1239.8|8874
1639166400000|2021-12-10 20:00:00|1241.1|1240.6|1244.2|1243.7|1244.4|1243.9|1240.3|1239.8|13776
1639170000000|2021-12-10 21:00:00|1244.4|1243.4|1243|1242|1244.6|1243.6|1242.8|1241.8|5090
1639350000000|2021-12-12 23:00:00|1246.7|1244.7|1246.4|1245.4|1247.9|1246.9|1243.8|1242.8|155
1639353600000|2021-12-13 00:00:00|1246.5|1245.5|1248.1|1247.1|1249.2|1248.2|1244.9|1243.9|228
1639357200000|2021-12-13 01:00:00|1248.2|1247.2|1253.8|1252.8|1254.6|1253.6|1248|1247|1376
1639360800000|2021-12-13 02:00:00|1253.7|1252.7|1249.2|1248.2|1253.7|1252.7|1248.8|1247.8|1048
1639364400000|2021-12-13 03:00:00|1249|1248|1250.4|1249.4|1250.7|1249.7|1247.5|1246.5|1491
1639368000000|2021-12-13 04:00:00|1250.5|1249.5|1250.6|1249.6|1251.6|1250.6|1250.1|1249.1|616
1639371600000|2021-12-13 05:00:00|1250.4|1249.4|1245.9|1244.9|1251.1|1250.1|1245.3|1244.3|713
1639375200000|2021-12-13 06:00:00|1245.7|1244.7|1242|1241|1246.1|1245.1|1242|1241|2096
1639378800000|2021-12-13 07:00:00|1242.3|1241.3|1240.4|1239.4|1243.1|1242.1|1239.4|1238.4|5589
1639382400000|2021-12-13 08:00:00|1240.5|1239.5|1239|1238|1240.6|1239.6|1237.9|1236.9|3349
1639386000000|2021-12-13 09:00:00|1238.7|1237.7|1239.6|1238.6|1240.7|1239.7|1238.6|1237.6|21057
1639389600000|2021-12-13 10:00:00|1239.5|1238.5|1239.9|1238.9|1240.5|1239.5|1238.6|1237.6|10679
1639393200000|2021-12-13 11:00:00|1239.8|1238.8|1239.1|1238.1|1240.7|1239.7|1238.7|1237.7|5165
1639396800000|2021-12-13 12:00:00|1238.9|1237.9|1238|1237|1239.3|1238.3|1237.8|1236.8|4755
1639400400000|2021-12-13 13:00:00|1238.1|1237.1|1237.5|1236.5|1238.9|1237.9|1237.4|1236.4|30403
1639404000000|2021-12-13 14:00:00|1237.4|1236.4|1230.6|1230.1|1237.4|1236.4|1229.2|1228.7|65858
1639407600000|2021-12-13 15:00:00|1230.5|1230|1224.8|1224.3|1230.8|1230.3|1224.4|1223.9|49747
1639411200000|2021-12-13 16:00:00|1224.7|1224.2|1222|1221.5|1225|1224.5|1221|1220.5|64531
1639414800000|2021-12-13 17:00:00|1221.9|1221.4|1223.1|1222.6|1224.8|1224.3|1220.6|1220.1|34046
1639418400000|2021-12-13 18:00:00|1223.2|1222.7|1224.4|1223.9|1224.6|1224.1|1223.1|1222.6|43014
1639422000000|2021-12-13 19:00:00|1224.5|1224|1225.7|1225.2|1225.8|1225.3|1223.4|1222.9|13182
1639425600000|2021-12-13 20:00:00|1225.6|1225.1|1222.8|1222.3|1226.5|1226|1222.7|1222.2|20825
1639429200000|2021-12-13 21:00:00|1223|1222|1223.6|1222.6|1223.8|1222.8|1222.8|1221.8|3285
1639432800000|2021-12-13 22:00:00|1222.9|1221.9|1222.3|1221.3|1223|1222|1222.2|1221.2|46
1639436400000|2021-12-13 23:00:00|1222.6|1220.6|1223.2|1221.2|1223.6|1221.6|1222.3|1220.3|0
1639440000000|2021-12-14 00:00:00|1223.3|1221.3|1224.4|1222.4|1224.4|1222.4|1223.3|1221.3|0
1639443600000|2021-12-14 01:00:00|1224.4|1222.4|1226.1|1225.1|1226.5|1225.5|1221.2|1220.2|473
1639447200000|2021-12-14 02:00:00|1225.1|1224.1|1221.1|1220.1|1225.4|1224.4|1220.1|1219.1|577
1639450800000|2021-12-14 03:00:00|1221.7|1220.7|1221.1|1220.1|1222.8|1221.8|1220.7|1219.7|89
1639454400000|2021-12-14 04:00:00|1221.2|1220.2|1220.1|1219.1|1221.2|1220.2|1219.3|1218.3|211
1639458000000|2021-12-14 05:00:00|1220.3|1219.3|1220.3|1219.3|1221.3|1220.3|1219.1|1218.1|299
1639461600000|2021-12-14 06:00:00|1220.1|1219.1|1220.5|1219.5|1221.2|1220.2|1219.1|1218.1|4080
1639465200000|2021-12-14 07:00:00|1220.4|1219.4|1221.6|1220.6|1222.5|1221.5|1218.9|1217.9|4502
1639468800000|2021-12-14 08:00:00|1221.7|1220.7|1221.9|1220.9|1223.2|1222.2|1221.3|1220.3|7489
1639472400000|2021-12-14 09:00:00|1222|1221|1217.2|1216.2|1223.2|1222.2|1216.6|1215.6|8452
1639476000000|2021-12-14 10:00:00|1217|1216|1218.5|1217.5|1219.6|1218.6|1216.2|1215.2|3857
1639479600000|2021-12-14 11:00:00|1218.7|1217.7|1218.9|1217.9|1219.7|1218.7|1218.2|1217.2|6403
1639483200000|2021-12-14 12:00:00|1219.3|1218.3|1220|1219|1221.3|1220.3|1219.1|1218.1|25605
1639486800000|2021-12-14 13:00:00|1220.1|1219.1|1217|1216|1221.6|1220.6|1216.3|1215.3|5183
1639490400000|2021-12-14 14:00:00|1216.8|1215.8|1222.5|1222|1223.9|1223.4|1215.4|1214.4|56128
1639494000000|2021-12-14 15:00:00|1222.3|1221.8|1217.6|1217.1|1223.7|1223.2|1216.8|1216.3|47415
1639497600000|2021-12-14 16:00:00|1217.5|1217|1216.2|1215.7|1218.3|1217.8|1215.5|1215|28408
1639501200000|2021-12-14 17:00:00|1216.1|1215.6|1216.4|1215.9|1217.5|1217|1215.4|1214.9|19602
1639504800000|2021-12-14 18:00:00|1216.3|1215.8|1217|1216.5|1218.2|1217.7|1215.8|1215.3|9392
1639508400000|2021-12-14 19:00:00|1217.1|1216.6|1219.5|1219|1220.7|1220.2|1217|1216.5|7650
1639512000000|2021-12-14 20:00:00|1219.6|1219.1|1221|1220.5|1222.3|1221.8|1219.6|1219.1|10472
1639515600000|2021-12-14 21:00:00|1221.2|1220.2|1221.6|1220.6|1222.3|1221.3|1220.5|1219.5|508
1639522800000|2021-12-14 23:00:00|1222.1|1220.1|1221.7|1219.7|1223|1221|1220.9|1218.9|0
1639526400000|2021-12-15 00:00:00|1221.8|1219.8|1223.6|1221.6|1224.1|1222.1|1221.6|1219.6|0
1639530000000|2021-12-15 01:00:00|1221.2|1220.2|1221.1|1220.1|1222.1|1221.1|1217.1|1216.1|797
1639533600000|2021-12-15 02:00:00|1222.1|1221.1|1221.1|1220.1|1222.1|1221.1|1219.3|1218.3|181
1639537200000|2021-12-15 03:00:00|1221.2|1220.2|1221|1220|1221.4|1220.4|1221|1220|57
1639540800000|2021-12-15 04:00:00|1220.4|1219.4|1220.1|1219.1|1220.5|1219.5|1220|1219|217
1639544400000|2021-12-15 05:00:00|1219.6|1218.6|1220.2|1219.2|1220.2|1219.2|1218.1|1217.1|251
1639548000000|2021-12-15 06:00:00|1220.1|1219.1|1215.1|1214.1|1220.9|1219.9|1215.1|1214.1|795
1639551600000|2021-12-15 07:00:00|1215.4|1214.4|1216.5|1215.5|1217.7|1216.7|1214.1|1213.1|362
1639555200000|2021-12-15 08:00:00|1216.6|1215.6|1217.3|1216.3|1218|1217|1215.2|1214.2|7197
1639558800000|2021-12-15 09:00:00|1217.4|1216.4|1215|1214|1217.6|1216.6|1214.6|1213.6|3918
1639562400000|2021-12-15 10:00:00|1214.8|1213.8|1215.2|1214.2|1215.2|1214.2|1214.1|1213.1|2559
1639566000000|2021-12-15 11:00:00|1215.1|1214.1|1215.6|1214.6|1215.6|1214.6|1214.1|1213.1|2784
1639569600000|2021-12-15 12:00:00|1215.5|1214.5|1214.5|1213.5|1215.9|1214.9|1214.4|1213.4|2528
1639573200000|2021-12-15 13:00:00|1214.6|1213.6|1215.3|1214.3|1216.5|1215.5|1213.6|1212.6|4662
1639576800000|2021-12-15 14:00:00|1215.1|1214.1|1206.2|1205.7|1215.7|1214.7|1204.7|1204.2|24343
1639580400000|2021-12-15 15:00:00|1206.1|1205.6|1205|1204.5|1207.7|1207.2|1204|1203.5|17901
1639584000000|2021-12-15 16:00:00|1205.1|1204.6|1203.6|1203.1|1206.4|1205.9|1202.2|1201.7|7936
1639587600000|2021-12-15 17:00:00|1203.7|1203.2|1205.5|1205|1205.9|1205.4|1203|1202.5|10586
1639591200000|2021-12-15 18:00:00|1205.6|1205.1|1206.8|1206.3|1207.4|1206.9|1205.1|1204.6|6556
1639594800000|2021-12-15 19:00:00|1203.8|1203.3|1207.6|1207.1|1210.8|1210.3|1200.6|1200.1|9723
1639598400000|2021-12-15 20:00:00|1208.1|1207.6|1217.7|1217.2|1218.7|1218.2|1207.5|1207|8921
1639602000000|2021-12-15 21:00:00|1217.6|1216.6|1217.2|1216.2|1219.6|1218.6|1216.8|1215.8|1898
1639605600000|2021-12-15 22:00:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|2
1639609200000|2021-12-15 23:00:00|1220|1218|1218.9|1216.9|1222|1220|1218.4|1216.4|0
1639612800000|2021-12-16 00:00:00|1218.8|1216.8|1217.6|1215.6|1218.9|1216.9|1217|1215|0
1639616400000|2021-12-16 01:00:00|1217.7|1215.7|1216.2|1215.2|1219.9|1218.9|1214.7|1213.7|334
1639620000000|2021-12-16 02:00:00|1216.3|1215.3|1218.6|1217.6|1221.9|1220.9|1216.3|1215.3|314
1639623600000|2021-12-16 03:00:00|1219.2|1218.2|1217.9|1216.9|1219.2|1218.2|1217.7|1216.7|42
1639627200000|2021-12-16 04:00:00|1218|1217|1216.7|1215.7|1218.5|1217.5|1216.7|1215.7|129
1639630800000|2021-12-16 05:00:00|1218.7|1217.7|1220.3|1219.3|1220.7|1219.7|1218.1|1217.1|55
1639634400000|2021-12-16 06:00:00|1220.4|1219.4|1222.6|1221.6|1223.7|1222.7|1220.3|1219.3|858
1639638000000|2021-12-16 07:00:00|1222.9|1221.9|1226.5|1225.5|1227.7|1226.7|1222.8|1221.8|1049
1639641600000|2021-12-16 08:00:00|1227.5|1226.5|1227.9|1226.9|1228.5|1227.5|1226|1225|2194
1639645200000|2021-12-16 09:00:00|1228.1|1227.1|1228.8|1227.8|1228.9|1227.9|1226.6|1225.6|2250
1639648800000|2021-12-16 10:00:00|1228.9|1227.9|1228.8|1227.8|1228.9|1227.9|1227.9|1226.9|1651
1639652400000|2021-12-16 11:00:00|1228.7|1227.7|1230.6|1229.6|1231.1|1230.1|1228.4|1227.4|1392
1639656000000|2021-12-16 12:00:00|1230.7|1229.7|1228.5|1227.5|1230.7|1229.7|1228.1|1227.1|591
1639659600000|2021-12-16 13:00:00|1228.3|1227.3|1228.9|1227.9|1229.6|1228.6|1227.5|1226.5|4999
1639663200000|2021-12-16 14:00:00|1229|1228|1225.8|1225.3|1231.1|1230.6|1225.6|1225.1|30193
1639666800000|2021-12-16 15:00:00|1226|1225.5|1224.5|1224|1226.5|1226|1221.7|1221.2|18828
1639670400000|2021-12-16 16:00:00|1224.3|1223.8|1221|1220.5|1224.8|1224.3|1220.2|1219.7|16635
1639674000000|2021-12-16 17:00:00|1220.9|1220.4|1219.1|1218.6|1221.9|1221.4|1218.9|1218.4|7210
1639677600000|2021-12-16 18:00:00|1219.2|1218.7|1220.5|1220|1222.2|1221.7|1219.1|1218.6|5698
1639681200000|2021-12-16 19:00:00|1220.6|1220.1|1217.4|1216.9|1221.3|1220.8|1216|1215.5|7201
1639684800000|2021-12-16 20:00:00|1217.5|1217|1218.2|1217.7|1220.8|1220.3|1216.3|1215.8|21108
1639688400000|2021-12-16 21:00:00|1218.3|1217.3|1219.5|1218.5|1219.6|1218.6|1217.5|1216.5|1907
1639695600000|2021-12-16 23:00:00|1220|1218|1218.7|1216.7|1220.4|1218.4|1217.3|1215.3|0
1639699200000|2021-12-17 00:00:00|1218.8|1216.8|1220.1|1218.1|1220.6|1218.6|1218.7|1216.7|0
1639702800000|2021-12-17 01:00:00|1218.5|1217.5|1220|1219|1224.9|1223.9|1218.5|1217.5|234
1639706400000|2021-12-17 02:00:00|1219.9|1218.9|1220.4|1219.4|1221.9|1220.9|1218.1|1217.1|260
1639710000000|2021-12-17 03:00:00|1219.9|1218.9|1212.8|1211.8|1220.1|1219.1|1212.8|1211.8|237
1639713600000|2021-12-17 04:00:00|1213|1212|1213.6|1212.6|1214.4|1213.4|1211.5|1210.5|126
1639717200000|2021-12-17 05:00:00|1214.3|1213.3|1214.9|1213.9|1216.3|1215.3|1211.8|1210.8|291
1639720800000|2021-12-17 06:00:00|1215.5|1214.5|1214|1213|1215.7|1214.7|1213|1212|347
1639724400000|2021-12-17 07:00:00|1214.4|1213.4|1215|1214|1215.4|1214.4|1212.4|1211.4|1158
1639728000000|2021-12-17 08:00:00|1214.9|1213.9|1213.1|1212.1|1216.4|1215.4|1212|1211|3033
1639731600000|2021-12-17 09:00:00|1213|1212|1210.8|1209.8|1213|1212|1209.2|1208.2|2206
1639735200000|2021-12-17 10:00:00|1210.9|1209.9|1208.1|1207.1|1211.3|1210.3|1205.7|1204.7|3030
1639738800000|2021-12-17 11:00:00|1208|1207|1211.1|1210.1|1211.1|1210.1|1206.8|1205.8|1993
1639742400000|2021-12-17 12:00:00|1211.2|1210.2|1208.5|1207.5|1211.8|1210.8|1207.6|1206.6|1930
1639746000000|2021-12-17 13:00:00|1208.6|1207.6|1208.5|1207.5|1209.9|1208.9|1207.3|1206.3|2474
1639749600000|2021-12-17 14:00:00|1208.6|1207.6|1210.3|1209.8|1212.8|1212.3|1206.6|1206.1|12181
1639753200000|2021-12-17 15:00:00|1210.2|1209.7|1214.1|1213.6|1214.9|1214.4|1207|1206.5|14493
1639756800000|2021-12-17 16:00:00|1214|1213.5|1213.5|1213|1216.8|1216.3|1211|1210.5|9813
1639760400000|2021-12-17 17:00:00|1213.1|1212.6|1214.3|1213.8|1215.2|1214.7|1211.1|1210.6|4149
1639764000000|2021-12-17 18:00:00|1214.2|1213.7|1215.6|1215.1|1215.8|1215.3|1213.7|1213.2|3155
1639767600000|2021-12-17 19:00:00|1215.7|1215.2|1214.8|1214.3|1216.2|1215.7|1214.1|1213.6|2760
1639771200000|2021-12-17 20:00:00|1214.9|1214.4|1211.4|1210.9|1216|1215.5|1211|1210.5|21742
1639774800000|2021-12-17 21:00:00|1211.3|1210.3|1213.9|1211.9|1214|1212.7|1211.1|1210.1|1468
1639954800000|2021-12-19 23:00:00|1212.3|1210.3|1206.7|1205.7|1214.6|1213.6|1206.7|1205.7|45
1639958400000|2021-12-20 00:00:00|1206.9|1205.9|1206.3|1205.3|1206.9|1205.9|1203|1202|85
1639962000000|2021-12-20 01:00:00|1207|1206|1202.3|1201.3|1210.4|1209.4|1202.2|1201.2|465
1639965600000|2021-12-20 02:00:00|1202.1|1201.1|1196.5|1195.5|1202.6|1201.6|1196.1|1195.1|326
1639969200000|2021-12-20 03:00:00|1196.4|1195.4|1192.5|1191.5|1196.9|1195.9|1192.5|1191.5|492
1639972800000|2021-12-20 04:00:00|1192.7|1191.7|1192.7|1191.7|1193.9|1192.9|1192.4|1191.4|371
1639976400000|2021-12-20 05:00:00|1192.6|1191.6|1189.9|1188.9|1195.8|1194.8|1189.8|1188.8|813
1639980000000|2021-12-20 06:00:00|1189.8|1188.8|1187.9|1186.9|1190|1189|1186.5|1185.5|814
1639983600000|2021-12-20 07:00:00|1188|1187|1186.4|1185.4|1188.4|1187.4|1182.2|1181.2|3272
1639987200000|2021-12-20 08:00:00|1186.6|1185.6|1187.2|1186.2|1188.7|1187.7|1184|1183|3772
1639990800000|2021-12-20 09:00:00|1187.3|1186.3|1188.7|1187.7|1188.7|1187.7|1184.6|1183.6|2035
1639994400000|2021-12-20 10:00:00|1188.8|1187.8|1190.6|1189.6|1191.7|1190.7|1188.8|1187.8|1947
1639998000000|2021-12-20 11:00:00|1190.7|1189.7|1192.6|1191.6|1192.6|1191.6|1189.3|1188.3|1680
1640001600000|2021-12-20 12:00:00|1192.7|1191.7|1187|1186|1192.9|1191.9|1185.9|1184.9|2940
1640005200000|2021-12-20 13:00:00|1187.1|1186.1|1187.9|1186.9|1188.2|1187.2|1185.6|1184.6|1304
1640008800000|2021-12-20 14:00:00|1187.8|1186.8|1188.9|1188.4|1190.9|1190.4|1185.1|1184.6|16575
1640012400000|2021-12-20 15:00:00|1188.8|1188.3|1183.9|1183.4|1190.3|1189.8|1183.6|1183.1|10774
1640016000000|2021-12-20 16:00:00|1183.8|1183.3|1185.5|1185|1185.5|1185|1181.9|1181.4|8500
1640019600000|2021-12-20 17:00:00|1185.4|1184.9|1184.5|1184|1186.6|1186.1|1184.2|1183.7|4562
1640023200000|2021-12-20 18:00:00|1184.4|1183.9|1186.9|1186.4|1187.9|1187.4|1184|1183.5|4280
1640026800000|2021-12-20 19:00:00|1187|1186.5|1188.6|1188.1|1189.3|1188.8|1186.8|1186.3|4647
1640030400000|2021-12-20 20:00:00|1188.8|1188.3|1189.1|1188.6|1190.6|1190.1|1187.6|1187.1|10839
1640034000000|2021-12-20 21:00:00|1189.2|1188.2|1190|1189|1191.1|1190.1|1187.8|1186.8|1230
1640037600000|2021-12-20 22:00:00|1190.6|1188.6|1190.7|1188.7|1190.7|1188.7|1190.5|1188.5|0
1640041200000|2021-12-20 23:00:00|1190.4|1188.4|1193|1191|1193.8|1191.8|1190.3|1188.3|0
1640044800000|2021-12-21 00:00:00|1193.1|1191.1|1191.8|1189.8|1193.2|1191.2|1190.8|1188.8|0
1640048400000|2021-12-21 01:00:00|1191.9|1189.9|1194.5|1193.5|1195.1|1194.1|1186.5|1185.5|767
1640052000000|2021-12-21 02:00:00|1194.4|1193.4|1192|1191|1195.7|1194.7|1190.8|1189.8|141
1640055600000|2021-12-21 03:00:00|1192.6|1191.6|1194.9|1193.9|1195.4|1194.4|1192.6|1191.6|119
1640059200000|2021-12-21 04:00:00|1194.6|1193.6|1196.4|1195.4|1196.4|1195.4|1194.1|1193.1|162
1640062800000|2021-12-21 05:00:00|1196.8|1195.8|1197.9|1196.9|1198.2|1197.2|1195.8|1194.8|276
1640066400000|2021-12-21 06:00:00|1197.8|1196.8|1201|1200|1201.4|1200.4|1197.6|1196.6|838
1640070000000|2021-12-21 07:00:00|1201.4|1200.4|1200.3|1199.3|1203.2|1202.2|1199.8|1198.8|1420
1640073600000|2021-12-21 08:00:00|1200.1|1199.1|1197.3|1196.3|1200.1|1199.1|1196.3|1195.3|2860
1640077200000|2021-12-21 09:00:00|1197.4|1196.4|1196.7|1195.7|1199.6|1198.6|1196.6|1195.6|1859
1640080800000|2021-12-21 10:00:00|1196.6|1195.6|1199.4|1198.4|1200.1|1199.1|1196.3|1195.3|894
1640084400000|2021-12-21 11:00:00|1199.5|1198.5|1200.3|1199.3|1201.6|1200.6|1198.7|1197.7|1192
1640088000000|2021-12-21 12:00:00|1200.2|1199.2|1202.3|1201.3|1202.3|1201.3|1200.1|1199.1|1224
1640091600000|2021-12-21 13:00:00|1202.2|1201.2|1201|1200|1202.2|1201.2|1200.9|1199.9|2085
1640095200000|2021-12-21 14:00:00|1200.9|1199.9|1200.3|1199.8|1204.9|1204.4|1198|1197.5|16815
1640098800000|2021-12-21 15:00:00|1200.4|1199.9|1203.4|1202.9|1204.4|1203.9|1200.3|1199.8|12794
1640102400000|2021-12-21 16:00:00|1203.5|1203|1206.5|1206|1207.3|1206.8|1202.8|1202.3|8996
1640106000000|2021-12-21 17:00:00|1206.6|1206.1|1207.3|1206.8|1207.5|1207|1205.4|1204.9|2801
1640109600000|2021-12-21 18:00:00|1207.4|1206.9|1208|1207.5|1209.2|1208.7|1206.4|1205.9|2134
1640113200000|2021-12-21 19:00:00|1208.1|1207.6|1209.3|1208.8|1209.3|1208.8|1207.6|1207.1|4089
1640116800000|2021-12-21 20:00:00|1209.2|1208.7|1210.7|1210.2|1210.9|1210.4|1207.6|1207.1|12746
1640120400000|2021-12-21 21:00:00|1211|1210|1212|1211|1212.4|1211.4|1210|1209|1532
1640127600000|2021-12-21 23:00:00|1212.5|1210.5|1211.7|1209.7|1212.9|1210.9|1211.3|1209.3|0
1640131200000|2021-12-22 00:00:00|1211.6|1209.6|1211.3|1209.3|1212.3|1210.3|1210.9|1208.9|0
1640134800000|2021-12-22 01:00:00|1211.2|1209.2|1206.7|1205.7|1211.3|1209.8|1206.7|1205.7|357
1640138400000|2021-12-22 02:00:00|1206.8|1205.8|1207.7|1206.7|1211.7|1210.7|1205.9|1204.9|207
1640142000000|2021-12-22 03:00:00|1207.4|1206.4|1207.8|1206.8|1209.1|1208.1|1206.8|1205.8|111
1640145600000|2021-12-22 04:00:00|1207.7|1206.7|1207|1206|1208|1207|1207|1206|55
1640149200000|2021-12-22 05:00:00|1206.8|1205.8|1208.2|1207.2|1208.4|1207.4|1205.4|1204.4|130
1640152800000|2021-12-22 06:00:00|1208.1|1207.1|1206|1205|1208.9|1207.9|1205.8|1204.8|243
1640156400000|2021-12-22 07:00:00|1206.1|1205.1|1207.7|1206.7|1208.7|1207.7|1205.9|1204.9|716
1640160000000|2021-12-22 08:00:00|1208.1|1207.1|1209|1208|1210.3|1209.3|1207.6|1206.6|1721
1640163600000|2021-12-22 09:00:00|1209.1|1208.1|1210.6|1209.6|1211|1210|1208.6|1207.6|1620
1640167200000|2021-12-22 10:00:00|1210.5|1209.5|1212.2|1211.2|1212.4|1211.4|1210.3|1209.3|587
1640170800000|2021-12-22 11:00:00|1212.1|1211.1|1212.2|1211.2|1212.6|1211.6|1211.4|1210.4|635
1640174400000|2021-12-22 12:00:00|1212.4|1211.4|1211.7|1210.7|1212.5|1211.5|1211.7|1210.7|513
1640178000000|2021-12-22 13:00:00|1211.8|1210.8|1211.3|1210.3|1212.1|1211.1|1209.9|1208.9|2263
1640181600000|2021-12-22 14:00:00|1211.2|1210.2|1212.6|1212.1|1213.5|1213|1208.1|1207.6|10626
1640185200000|2021-12-22 15:00:00|1212.8|1212.3|1215.8|1215.3|1216|1215.5|1211.4|1210.9|10465
1640188800000|2021-12-22 16:00:00|1215.9|1215.4|1217.7|1217.2|1218.5|1218|1215.7|1215.2|8793
1640192400000|2021-12-22 17:00:00|1217.8|1217.3|1219.2|1218.7|1219.4|1218.9|1216.7|1216.2|4456
1640196000000|2021-12-22 18:00:00|1219.1|1218.6|1217.5|1217|1219.1|1218.6|1217.2|1216.7|2470
1640199600000|2021-12-22 19:00:00|1217.4|1216.9|1218.8|1218.3|1218.8|1218.3|1216.6|1216.1|2594
1640203200000|2021-12-22 20:00:00|1219|1218.5|1220.3|1219.8|1220.7|1220.2|1218.5|1218|11905
1640206800000|2021-12-22 21:00:00|1220.5|1219.5|1222.3|1221.3|1222.3|1221.3|1220.4|1219.4|991
1640210400000|2021-12-22 22:00:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1
1640214000000|2021-12-22 23:00:00|1222.8|1220.8|1224|1222|1224.4|1222.4|1222.8|1220.8|0
1640217600000|2021-12-23 00:00:00|1223.9|1221.9|1223.4|1221.4|1224.1|1222.1|1222.9|1220.9|0
1640221200000|2021-12-23 01:00:00|1219.3|1218.3|1220.6|1219.6|1220.6|1219.6|1215.1|1214.1|529
1640224800000|2021-12-23 02:00:00|1220.2|1219.2|1220.7|1219.7|1221.4|1220.4|1218.8|1217.8|130
1640228400000|2021-12-23 03:00:00|1220.6|1219.6|1218.1|1217.1|1220.9|1219.9|1217.8|1216.8|98
1640232000000|2021-12-23 04:00:00|1218.6|1217.6|1218.4|1217.4|1218.9|1217.9|1218.4|1217.4|48
1640235600000|2021-12-23 05:00:00|1218.8|1217.8|1220.5|1219.5|1221|1220|1217.7|1216.7|121
1640239200000|2021-12-23 06:00:00|1220.6|1219.6|1223.2|1222.2|1223.2|1222.2|1220.6|1219.6|658
1640242800000|2021-12-23 07:00:00|1223|1222|1221.7|1220.7|1223|1222|1221.4|1220.4|654
1640246400000|2021-12-23 08:00:00|1221.6|1220.6|1221.6|1220.6|1222.2|1221.2|1219|1218|3346
1640250000000|2021-12-23 09:00:00|1221.5|1220.5|1221.4|1220.4|1221.6|1220.6|1220.1|1219.1|1460
1640253600000|2021-12-23 10:00:00|1221.5|1220.5|1221.6|1220.6|1221.9|1220.9|1220.7|1219.7|653
1640257200000|2021-12-23 11:00:00|1221.7|1220.7|1221.6|1220.6|1222.8|1221.8|1221.4|1220.4|1060
1640260800000|2021-12-23 12:00:00|1221.7|1220.7|1222.5|1221.5|1223|1222|1221.6|1220.6|1972
1640264400000|2021-12-23 13:00:00|1222.6|1221.6|1221.3|1220.3|1222.7|1221.7|1220.4|1219.4|1266
1640268000000|2021-12-23 14:00:00|1221.4|1220.4|1218.9|1218.4|1222.2|1221.6|1218.2|1217.7|13172
1640271600000|2021-12-23 15:00:00|1219.1|1218.6|1224.6|1224.1|1224.6|1224.1|1218.2|1217.7|13693
1640275200000|2021-12-23 16:00:00|1224.5|1224|1225.5|1225|1225.5|1225|1224.3|1223.8|4853
1640278800000|2021-12-23 17:00:00|1225.4|1224.9|1227.1|1226.6|1227.2|1226.7|1225.2|1224.7|2610
1640282400000|2021-12-23 18:00:00|1227|1226.5|1227.9|1227.4|1228.7|1228.2|1227|1226.5|2736
1640286000000|2021-12-23 19:00:00|1228|1227.5|1227.8|1227.3|1228.1|1227.6|1227.1|1226.6|2637
1640289600000|2021-12-23 20:00:00|1227.7|1227.2|1226.5|1226|1228.7|1228.2|1226.4|1225.9|10682
1640293200000|2021-12-23 21:00:00|1226.7|1225.7|1228.8|1227.8|1229.4|1228.4|1226.7|1225.7|1266
1640296800000|2021-12-23 22:00:00|1229.3|1227.3|1229.3|1227.3|1229.3|1227.8|1228.8|1227.3|0
1639350000000|2021-12-12 23:00:00|1246.7|1244.7|1246.4|1245.4|1247.9|1246.9|1243.8|1242.8|155
1639353600000|2021-12-13 00:00:00|1246.5|1245.5|1248.1|1247.1|1249.2|1248.2|1244.9|1243.9|228
1639357200000|2021-12-13 01:00:00|1248.2|1247.2|1253.8|1252.8|1254.6|1253.6|1248|1247|1376
1639360800000|2021-12-13 02:00:00|1253.7|1252.7|1249.2|1248.2|1253.7|1252.7|1248.8|1247.8|1048
1639364400000|2021-12-13 03:00:00|1249|1248|1250.4|1249.4|1250.7|1249.7|1247.5|1246.5|1491
1639368000000|2021-12-13 04:00:00|1250.5|1249.5|1250.6|1249.6|1251.6|1250.6|1250.1|1249.1|616
1639371600000|2021-12-13 05:00:00|1250.4|1249.4|1245.9|1244.9|1251.1|1250.1|1245.3|1244.3|713
1639375200000|2021-12-13 06:00:00|1245.7|1244.7|1242|1241|1246.1|1245.1|1242|1241|2096
1639378800000|2021-12-13 07:00:00|1242.3|1241.3|1240.4|1239.4|1243.1|1242.1|1239.4|1238.4|5589
1639382400000|2021-12-13 08:00:00|1240.5|1239.5|1239|1238|1240.6|1239.6|1237.9|1236.9|3349
1639386000000|2021-12-13 09:00:00|1238.7|1237.7|1239.6|1238.6|1240.7|1239.7|1238.6|1237.6|21057
1639389600000|2021-12-13 10:00:00|1239.5|1238.5|1239.9|1238.9|1240.5|1239.5|1238.6|1237.6|10679
1639393200000|2021-12-13 11:00:00|1239.8|1238.8|1239.1|1238.1|1240.7|1239.7|1238.7|1237.7|5165
1639396800000|2021-12-13 12:00:00|1238.9|1237.9|1238|1237|1239.3|1238.3|1237.8|1236.8|4755
1639400400000|2021-12-13 13:00:00|1238.1|1237.1|1237.5|1236.5|1238.9|1237.9|1237.4|1236.4|30403
1639404000000|2021-12-13 14:00:00|1237.4|1236.4|1230.6|1230.1|1237.4|1236.4|1229.2|1228.7|65858
1639407600000|2021-12-13 15:00:00|1230.5|1230|1224.8|1224.3|1230.8|1230.3|1224.4|1223.9|49747
1639411200000|2021-12-13 16:00:00|1224.7|1224.2|1222|1221.5|1225|1224.5|1221|1220.5|64531
1639414800000|2021-12-13 17:00:00|1221.9|1221.4|1223.1|1222.6|1224.8|1224.3|1220.6|1220.1|34046
1639418400000|2021-12-13 18:00:00|1223.2|1222.7|1224.4|1223.9|1224.6|1224.1|1223.1|1222.6|43014
1639422000000|2021-12-13 19:00:00|1224.5|1224|1225.7|1225.2|1225.8|1225.3|1223.4|1222.9|13182
1639425600000|2021-12-13 20:00:00|1225.6|1225.1|1222.8|1222.3|1226.5|1226|1222.7|1222.2|20825
1639429200000|2021-12-13 21:00:00|1223|1222|1223.6|1222.6|1223.8|1222.8|1222.8|1221.8|3285
1639432800000|2021-12-13 22:00:00|1222.9|1221.9|1222.3|1221.3|1223|1222|1222.2|1221.2|46
1639436400000|2021-12-13 23:00:00|1222.6|1220.6|1223.2|1221.2|1223.6|1221.6|1222.3|1220.3|0
1639440000000|2021-12-14 00:00:00|1223.3|1221.3|1224.4|1222.4|1224.4|1222.4|1223.3|1221.3|0
1639443600000|2021-12-14 01:00:00|1224.4|1222.4|1226.1|1225.1|1226.5|1225.5|1221.2|1220.2|473
1639447200000|2021-12-14 02:00:00|1225.1|1224.1|1221.1|1220.1|1225.4|1224.4|1220.1|1219.1|577
1639450800000|2021-12-14 03:00:00|1221.7|1220.7|1221.1|1220.1|1222.8|1221.8|1220.7|1219.7|89
1639454400000|2021-12-14 04:00:00|1221.2|1220.2|1220.1|1219.1|1221.2|1220.2|1219.3|1218.3|211
1639458000000|2021-12-14 05:00:00|1220.3|1219.3|1220.3|1219.3|1221.3|1220.3|1219.1|1218.1|299
1639461600000|2021-12-14 06:00:00|1220.1|1219.1|1220.5|1219.5|1221.2|1220.2|1219.1|1218.1|4080
1639465200000|2021-12-14 07:00:00|1220.4|1219.4|1221.6|1220.6|1222.5|1221.5|1218.9|1217.9|4502
1639468800000|2021-12-14 08:00:00|1221.7|1220.7|1221.9|1220.9|1223.2|1222.2|1221.3|1220.3|7489
1639472400000|2021-12-14 09:00:00|1222|1221|1217.2|1216.2|1223.2|1222.2|1216.6|1215.6|8452
1639476000000|2021-12-14 10:00:00|1217|1216|1218.5|1217.5|1219.6|1218.6|1216.2|1215.2|3857
1639479600000|2021-12-14 11:00:00|1218.7|1217.7|1218.9|1217.9|1219.7|1218.7|1218.2|1217.2|6403
1639483200000|2021-12-14 12:00:00|1219.3|1218.3|1220|1219|1221.3|1220.3|1219.1|1218.1|25605
1639486800000|2021-12-14 13:00:00|1220.1|1219.1|1217|1216|1221.6|1220.6|1216.3|1215.3|5183
1639490400000|2021-12-14 14:00:00|1216.8|1215.8|1222.5|1222|1223.9|1223.4|1215.4|1214.4|56128
1639494000000|2021-12-14 15:00:00|1222.3|1221.8|1217.6|1217.1|1223.7|1223.2|1216.8|1216.3|47415
1639497600000|2021-12-14 16:00:00|1217.5|1217|1216.2|1215.7|1218.3|1217.8|1215.5|1215|28408
1639501200000|2021-12-14 17:00:00|1216.1|1215.6|1216.4|1215.9|1217.5|1217|1215.4|1214.9|19602
1639504800000|2021-12-14 18:00:00|1216.3|1215.8|1217|1216.5|1218.2|1217.7|1215.8|1215.3|9392
1639508400000|2021-12-14 19:00:00|1217.1|1216.6|1219.5|1219|1220.7|1220.2|1217|1216.5|7650
1639512000000|2021-12-14 20:00:00|1219.6|1219.1|1221|1220.5|1222.3|1221.8|1219.6|1219.1|10472
1639515600000|2021-12-14 21:00:00|1221.2|1220.2|1221.6|1220.6|1222.3|1221.3|1220.5|1219.5|508
1639522800000|2021-12-14 23:00:00|1222.1|1220.1|1221.7|1219.7|1223|1221|1220.9|1218.9|0
1639526400000|2021-12-15 00:00:00|1221.8|1219.8|1223.6|1221.6|1224.1|1222.1|1221.6|1219.6|0
1639530000000|2021-12-15 01:00:00|1221.2|1220.2|1221.1|1220.1|1222.1|1221.1|1217.1|1216.1|797
1639533600000|2021-12-15 02:00:00|1222.1|1221.1|1221.1|1220.1|1222.1|1221.1|1219.3|1218.3|181
1639537200000|2021-12-15 03:00:00|1221.2|1220.2|1221|1220|1221.4|1220.4|1221|1220|57
1639540800000|2021-12-15 04:00:00|1220.4|1219.4|1220.1|1219.1|1220.5|1219.5|1220|1219|217
1639544400000|2021-12-15 05:00:00|1219.6|1218.6|1220.2|1219.2|1220.2|1219.2|1218.1|1217.1|251
1639548000000|2021-12-15 06:00:00|1220.1|1219.1|1215.1|1214.1|1220.9|1219.9|1215.1|1214.1|795
1639551600000|2021-12-15 07:00:00|1215.4|1214.4|1216.5|1215.5|1217.7|1216.7|1214.1|1213.1|362
1639555200000|2021-12-15 08:00:00|1216.6|1215.6|1217.3|1216.3|1218|1217|1215.2|1214.2|7197
1639558800000|2021-12-15 09:00:00|1217.4|1216.4|1215|1214|1217.6|1216.6|1214.6|1213.6|3918
1639562400000|2021-12-15 10:00:00|1214.8|1213.8|1215.2|1214.2|1215.2|1214.2|1214.1|1213.1|2559
1639566000000|2021-12-15 11:00:00|1215.1|1214.1|1215.6|1214.6|1215.6|1214.6|1214.1|1213.1|2784
1639569600000|2021-12-15 12:00:00|1215.5|1214.5|1214.5|1213.5|1215.9|1214.9|1214.4|1213.4|2528
1639573200000|2021-12-15 13:00:00|1214.6|1213.6|1215.3|1214.3|1216.5|1215.5|1213.6|1212.6|4662
1639576800000|2021-12-15 14:00:00|1215.1|1214.1|1206.2|1205.7|1215.7|1214.7|1204.7|1204.2|24343
1639580400000|2021-12-15 15:00:00|1206.1|1205.6|1205|1204.5|1207.7|1207.2|1204|1203.5|17901
1639584000000|2021-12-15 16:00:00|1205.1|1204.6|1203.6|1203.1|1206.4|1205.9|1202.2|1201.7|7936
1639587600000|2021-12-15 17:00:00|1203.7|1203.2|1205.5|1205|1205.9|1205.4|1203|1202.5|10586
1639591200000|2021-12-15 18:00:00|1205.6|1205.1|1206.8|1206.3|1207.4|1206.9|1205.1|1204.6|6556
1639594800000|2021-12-15 19:00:00|1203.8|1203.3|1207.6|1207.1|1210.8|1210.3|1200.6|1200.1|9723
1639598400000|2021-12-15 20:00:00|1208.1|1207.6|1217.7|1217.2|1218.7|1218.2|1207.5|1207|8921
1639602000000|2021-12-15 21:00:00|1217.6|1216.6|1217.2|1216.2|1219.6|1218.6|1216.8|1215.8|1898
1639605600000|2021-12-15 22:00:00|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|1219.5|1218.5|2
1639609200000|2021-12-15 23:00:00|1220|1218|1218.9|1216.9|1222|1220|1218.4|1216.4|0
1639612800000|2021-12-16 00:00:00|1218.8|1216.8|1217.6|1215.6|1218.9|1216.9|1217|1215|0
1639616400000|2021-12-16 01:00:00|1217.7|1215.7|1216.2|1215.2|1219.9|1218.9|1214.7|1213.7|334
1639620000000|2021-12-16 02:00:00|1216.3|1215.3|1218.6|1217.6|1221.9|1220.9|1216.3|1215.3|314
1639623600000|2021-12-16 03:00:00|1219.2|1218.2|1217.9|1216.9|1219.2|1218.2|1217.7|1216.7|42
1639627200000|2021-12-16 04:00:00|1218|1217|1216.7|1215.7|1218.5|1217.5|1216.7|1215.7|129
1639630800000|2021-12-16 05:00:00|1218.7|1217.7|1220.3|1219.3|1220.7|1219.7|1218.1|1217.1|55
1639634400000|2021-12-16 06:00:00|1220.4|1219.4|1222.6|1221.6|1223.7|1222.7|1220.3|1219.3|858
1639638000000|2021-12-16 07:00:00|1222.9|1221.9|1226.5|1225.5|1227.7|1226.7|1222.8|1221.8|1049
1639641600000|2021-12-16 08:00:00|1227.5|1226.5|1227.9|1226.9|1228.5|1227.5|1226|1225|2194
1639645200000|2021-12-16 09:00:00|1228.1|1227.1|1228.8|1227.8|1228.9|1227.9|1226.6|1225.6|2250
1639648800000|2021-12-16 10:00:00|1228.9|1227.9|1228.8|1227.8|1228.9|1227.9|1227.9|1226.9|1651
1639652400000|2021-12-16 11:00:00|1228.7|1227.7|1230.6|1229.6|1231.1|1230.1|1228.4|1227.4|1392
1639656000000|2021-12-16 12:00:00|1230.7|1229.7|1228.5|1227.5|1230.7|1229.7|1228.1|1227.1|591
1639659600000|2021-12-16 13:00:00|1228.3|1227.3|1228.9|1227.9|1229.6|1228.6|1227.5|1226.5|4999
1639663200000|2021-12-16 14:00:00|1229|1228|1225.8|1225.3|1231.1|1230.6|1225.6|1225.1|30193
1639666800000|2021-12-16 15:00:00|1226|1225.5|1224.5|1224|1226.5|1226|1221.7|1221.2|18828
1639670400000|2021-12-16 16:00:00|1224.3|1223.8|1221|1220.5|1224.8|1224.3|1220.2|1219.7|16635
1639674000000|2021-12-16 17:00:00|1220.9|1220.4|1219.1|1218.6|1221.9|1221.4|1218.9|1218.4|7210
1639677600000|2021-12-16 18:00:00|1219.2|1218.7|1220.5|1220|1222.2|1221.7|1219.1|1218.6|5698
1639681200000|2021-12-16 19:00:00|1220.6|1220.1|1217.4|1216.9|1221.3|1220.8|1216|1215.5|7201
1639684800000|2021-12-16 20:00:00|1217.5|1217|1218.2|1217.7|1220.8|1220.3|1216.3|1215.8|21108
1639688400000|2021-12-16 21:00:00|1218.3|1217.3|1219.5|1218.5|1219.6|1218.6|1217.5|1216.5|1907
1639695600000|2021-12-16 23:00:00|1220|1218|1218.7|1216.7|1220.4|1218.4|1217.3|1215.3|0
1639699200000|2021-12-17 00:00:00|1218.8|1216.8|1220.1|1218.1|1220.6|1218.6|1218.7|1216.7|0
1639702800000|2021-12-17 01:00:00|1218.5|1217.5|1220|1219|1224.9|1223.9|1218.5|1217.5|234
1639706400000|2021-12-17 02:00:00|1219.9|1218.9|1220.4|1219.4|1221.9|1220.9|1218.1|1217.1|260
1639710000000|2021-12-17 03:00:00|1219.9|1218.9|1212.8|1211.8|1220.1|1219.1|1212.8|1211.8|237
1639713600000|2021-12-17 04:00:00|1213|1212|1213.6|1212.6|1214.4|1213.4|1211.5|1210.5|126
1639717200000|2021-12-17 05:00:00|1214.3|1213.3|1214.9|1213.9|1216.3|1215.3|1211.8|1210.8|291
1639720800000|2021-12-17 06:00:00|1215.5|1214.5|1214|1213|1215.7|1214.7|1213|1212|347
1639724400000|2021-12-17 07:00:00|1214.4|1213.4|1215|1214|1215.4|1214.4|1212.4|1211.4|1158
1639728000000|2021-12-17 08:00:00|1214.9|1213.9|1213.1|1212.1|1216.4|1215.4|1212|1211|3033
1639731600000|2021-12-17 09:00:00|1213|1212|1210.8|1209.8|1213|1212|1209.2|1208.2|2206
1639735200000|2021-12-17 10:00:00|1210.9|1209.9|1208.1|1207.1|1211.3|1210.3|1205.7|1204.7|3030
1639738800000|2021-12-17 11:00:00|1208|1207|1211.1|1210.1|1211.1|1210.1|1206.8|1205.8|1993
1639742400000|2021-12-17 12:00:00|1211.2|1210.2|1208.5|1207.5|1211.8|1210.8|1207.6|1206.6|1930
1639746000000|2021-12-17 13:00:00|1208.6|1207.6|1208.5|1207.5|1209.9|1208.9|1207.3|1206.3|2474
1639749600000|2021-12-17 14:00:00|1208.6|1207.6|1210.3|1209.8|1212.8|1212.3|1206.6|1206.1|12181
1639753200000|2021-12-17 15:00:00|1210.2|1209.7|1214.1|1213.6|1214.9|1214.4|1207|1206.5|14493
1639756800000|2021-12-17 16:00:00|1214|1213.5|1213.5|1213|1216.8|1216.3|1211|1210.5|9813
1639760400000|2021-12-17 17:00:00|1213.1|1212.6|1214.3|1213.8|1215.2|1214.7|1211.1|1210.6|4149
1639764000000|2021-12-17 18:00:00|1214.2|1213.7|1215.6|1215.1|1215.8|1215.3|1213.7|1213.2|3155
1639767600000|2021-12-17 19:00:00|1215.7|1215.2|1214.8|1214.3|1216.2|1215.7|1214.1|1213.6|2760
1639771200000|2021-12-17 20:00:00|1214.9|1214.4|1211.4|1210.9|1216|1215.5|1211|1210.5|21742
1639774800000|2021-12-17 21:00:00|1211.3|1210.3|1213.9|1211.9|1214|1212.7|1211.1|1210.1|1468
1639954800000|2021-12-19 23:00:00|1212.3|1210.3|1206.7|1205.7|1214.6|1213.6|1206.7|1205.7|45
1639958400000|2021-12-20 00:00:00|1206.9|1205.9|1206.3|1205.3|1206.9|1205.9|1203|1202|85
1639962000000|2021-12-20 01:00:00|1207|1206|1202.3|1201.3|1210.4|1209.4|1202.2|1201.2|465
1639965600000|2021-12-20 02:00:00|1202.1|1201.1|1196.5|1195.5|1202.6|1201.6|1196.1|1195.1|326
1639969200000|2021-12-20 03:00:00|1196.4|1195.4|1192.5|1191.5|1196.9|1195.9|1192.5|1191.5|492
1639972800000|2021-12-20 04:00:00|1192.7|1191.7|1192.7|1191.7|1193.9|1192.9|1192.4|1191.4|371
1639976400000|2021-12-20 05:00:00|1192.6|1191.6|1189.9|1188.9|1195.8|1194.8|1189.8|1188.8|813
1639980000000|2021-12-20 06:00:00|1189.8|1188.8|1187.9|1186.9|1190|1189|1186.5|1185.5|814
1639983600000|2021-12-20 07:00:00|1188|1187|1186.4|1185.4|1188.4|1187.4|1182.2|1181.2|3272
1639987200000|2021-12-20 08:00:00|1186.6|1185.6|1187.2|1186.2|1188.7|1187.7|1184|1183|3772
1639990800000|2021-12-20 09:00:00|1187.3|1186.3|1188.7|1187.7|1188.7|1187.7|1184.6|1183.6|2035
1639994400000|2021-12-20 10:00:00|1188.8|1187.8|1190.6|1189.6|1191.7|1190.7|1188.8|1187.8|1947
1639998000000|2021-12-20 11:00:00|1190.7|1189.7|1192.6|1191.6|1192.6|1191.6|1189.3|1188.3|1680
1640001600000|2021-12-20 12:00:00|1192.7|1191.7|1187|1186|1192.9|1191.9|1185.9|1184.9|2940
1640005200000|2021-12-20 13:00:00|1187.1|1186.1|1187.9|1186.9|1188.2|1187.2|1185.6|1184.6|1304
1640008800000|2021-12-20 14:00:00|1187.8|1186.8|1188.9|1188.4|1190.9|1190.4|1185.1|1184.6|16575
1640012400000|2021-12-20 15:00:00|1188.8|1188.3|1183.9|1183.4|1190.3|1189.8|1183.6|1183.1|10774
1640016000000|2021-12-20 16:00:00|1183.8|1183.3|1185.5|1185|1185.5|1185|1181.9|1181.4|8500
1640019600000|2021-12-20 17:00:00|1185.4|1184.9|1184.5|1184|1186.6|1186.1|1184.2|1183.7|4562
1640023200000|2021-12-20 18:00:00|1184.4|1183.9|1186.9|1186.4|1187.9|1187.4|1184|1183.5|4280
1640026800000|2021-12-20 19:00:00|1187|1186.5|1188.6|1188.1|1189.3|1188.8|1186.8|1186.3|4647
1640030400000|2021-12-20 20:00:00|1188.8|1188.3|1189.1|1188.6|1190.6|1190.1|1187.6|1187.1|10839
1640034000000|2021-12-20 21:00:00|1189.2|1188.2|1190|1189|1191.1|1190.1|1187.8|1186.8|1230
1640037600000|2021-12-20 22:00:00|1190.6|1188.6|1190.7|1188.7|1190.7|1188.7|1190.5|1188.5|0
1640041200000|2021-12-20 23:00:00|1190.4|1188.4|1193|1191|1193.8|1191.8|1190.3|1188.3|0
1640044800000|2021-12-21 00:00:00|1193.1|1191.1|1191.8|1189.8|1193.2|1191.2|1190.8|1188.8|0
1640048400000|2021-12-21 01:00:00|1191.9|1189.9|1194.5|1193.5|1195.1|1194.1|1186.5|1185.5|767
1640052000000|2021-12-21 02:00:00|1194.4|1193.4|1192|1191|1195.7|1194.7|1190.8|1189.8|141
1640055600000|2021-12-21 03:00:00|1192.6|1191.6|1194.9|1193.9|1195.4|1194.4|1192.6|1191.6|119
1640059200000|2021-12-21 04:00:00|1194.6|1193.6|1196.4|1195.4|1196.4|1195.4|1194.1|1193.1|162
1640062800000|2021-12-21 05:00:00|1196.8|1195.8|1197.9|1196.9|1198.2|1197.2|1195.8|1194.8|276
1640066400000|2021-12-21 06:00:00|1197.8|1196.8|1201|1200|1201.4|1200.4|1197.6|1196.6|838
1640070000000|2021-12-21 07:00:00|1201.4|1200.4|1200.3|1199.3|1203.2|1202.2|1199.8|1198.8|1420
1640073600000|2021-12-21 08:00:00|1200.1|1199.1|1197.3|1196.3|1200.1|1199.1|1196.3|1195.3|2860
1640077200000|2021-12-21 09:00:00|1197.4|1196.4|1196.7|1195.7|1199.6|1198.6|1196.6|1195.6|1859
1640080800000|2021-12-21 10:00:00|1196.6|1195.6|1199.4|1198.4|1200.1|1199.1|1196.3|1195.3|894
1640084400000|2021-12-21 11:00:00|1199.5|1198.5|1200.3|1199.3|1201.6|1200.6|1198.7|1197.7|1192
1640088000000|2021-12-21 12:00:00|1200.2|1199.2|1202.3|1201.3|1202.3|1201.3|1200.1|1199.1|1224
1640091600000|2021-12-21 13:00:00|1202.2|1201.2|1201|1200|1202.2|1201.2|1200.9|1199.9|2085
1640095200000|2021-12-21 14:00:00|1200.9|1199.9|1200.3|1199.8|1204.9|1204.4|1198|1197.5|16815
1640098800000|2021-12-21 15:00:00|1200.4|1199.9|1203.4|1202.9|1204.4|1203.9|1200.3|1199.8|12794
1640102400000|2021-12-21 16:00:00|1203.5|1203|1206.5|1206|1207.3|1206.8|1202.8|1202.3|8996
1640106000000|2021-12-21 17:00:00|1206.6|1206.1|1207.3|1206.8|1207.5|1207|1205.4|1204.9|2801
1640109600000|2021-12-21 18:00:00|1207.4|1206.9|1208|1207.5|1209.2|1208.7|1206.4|1205.9|2134
1640113200000|2021-12-21 19:00:00|1208.1|1207.6|1209.3|1208.8|1209.3|1208.8|1207.6|1207.1|4089
1640116800000|2021-12-21 20:00:00|1209.2|1208.7|1210.7|1210.2|1210.9|1210.4|1207.6|1207.1|12746
1640120400000|2021-12-21 21:00:00|1211|1210|1212|1211|1212.4|1211.4|1210|1209|1532
1640127600000|2021-12-21 23:00:00|1212.5|1210.5|1211.7|1209.7|1212.9|1210.9|1211.3|1209.3|0
1640131200000|2021-12-22 00:00:00|1211.6|1209.6|1211.3|1209.3|1212.3|1210.3|1210.9|1208.9|0
1640134800000|2021-12-22 01:00:00|1211.2|1209.2|1206.7|1205.7|1211.3|1209.8|1206.7|1205.7|357
1640138400000|2021-12-22 02:00:00|1206.8|1205.8|1207.7|1206.7|1211.7|1210.7|1205.9|1204.9|207
1640142000000|2021-12-22 03:00:00|1207.4|1206.4|1207.8|1206.8|1209.1|1208.1|1206.8|1205.8|111
1640145600000|2021-12-22 04:00:00|1207.7|1206.7|1207|1206|1208|1207|1207|1206|55
1640149200000|2021-12-22 05:00:00|1206.8|1205.8|1208.2|1207.2|1208.4|1207.4|1205.4|1204.4|130
1640152800000|2021-12-22 06:00:00|1208.1|1207.1|1206|1205|1208.9|1207.9|1205.8|1204.8|243
1640156400000|2021-12-22 07:00:00|1206.1|1205.1|1207.7|1206.7|1208.7|1207.7|1205.9|1204.9|716
1640160000000|2021-12-22 08:00:00|1208.1|1207.1|1209|1208|1210.3|1209.3|1207.6|1206.6|1721
1640163600000|2021-12-22 09:00:00|1209.1|1208.1|1210.6|1209.6|1211|1210|1208.6|1207.6|1620
1640167200000|2021-12-22 10:00:00|1210.5|1209.5|1212.2|1211.2|1212.4|1211.4|1210.3|1209.3|587
1640170800000|2021-12-22 11:00:00|1212.1|1211.1|1212.2|1211.2|1212.6|1211.6|1211.4|1210.4|635
1640174400000|2021-12-22 12:00:00|1212.4|1211.4|1211.7|1210.7|1212.5|1211.5|1211.7|1210.7|513
1640178000000|2021-12-22 13:00:00|1211.8|1210.8|1211.3|1210.3|1212.1|1211.1|1209.9|1208.9|2263
1640181600000|2021-12-22 14:00:00|1211.2|1210.2|1212.6|1212.1|1213.5|1213|1208.1|1207.6|10626
1640185200000|2021-12-22 15:00:00|1212.8|1212.3|1215.8|1215.3|1216|1215.5|1211.4|1210.9|10465
1640188800000|2021-12-22 16:00:00|1215.9|1215.4|1217.7|1217.2|1218.5|1218|1215.7|1215.2|8793
1640192400000|2021-12-22 17:00:00|1217.8|1217.3|1219.2|1218.7|1219.4|1218.9|1216.7|1216.2|4456
1640196000000|2021-12-22 18:00:00|1219.1|1218.6|1217.5|1217|1219.1|1218.6|1217.2|1216.7|2470
1640199600000|2021-12-22 19:00:00|1217.4|1216.9|1218.8|1218.3|1218.8|1218.3|1216.6|1216.1|2594
1640203200000|2021-12-22 20:00:00|1219|1218.5|1220.3|1219.8|1220.7|1220.2|1218.5|1218|11905
1640206800000|2021-12-22 21:00:00|1220.5|1219.5|1222.3|1221.3|1222.3|1221.3|1220.4|1219.4|991
1640210400000|2021-12-22 22:00:00|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1222.2|1221.2|1
1640214000000|2021-12-22 23:00:00|1222.8|1220.8|1224|1222|1224.4|1222.4|1222.8|1220.8|0
1640217600000|2021-12-23 00:00:00|1223.9|1221.9|1223.4|1221.4|1224.1|1222.1|1222.9|1220.9|0
1640221200000|2021-12-23 01:00:00|1219.3|1218.3|1220.6|1219.6|1220.6|1219.6|1215.1|1214.1|529
1640224800000|2021-12-23 02:00:00|1220.2|1219.2|1220.7|1219.7|1221.4|1220.4|1218.8|1217.8|130
1640228400000|2021-12-23 03:00:00|1220.6|1219.6|1218.1|1217.1|1220.9|1219.9|1217.8|1216.8|98
1640232000000|2021-12-23 04:00:00|1218.6|1217.6|1218.4|1217.4|1218.9|1217.9|1218.4|1217.4|48
1640235600000|2021-12-23 05:00:00|1218.8|1217.8|1220.5|1219.5|1221|1220|1217.7|1216.7|121
1640239200000|2021-12-23 06:00:00|1220.6|1219.6|1223.2|1222.2|1223.2|1222.2|1220.6|1219.6|658
1640242800000|2021-12-23 07:00:00|1223|1222|1221.7|1220.7|1223|1222|1221.4|1220.4|654
1640246400000|2021-12-23 08:00:00|1221.6|1220.6|1221.6|1220.6|1222.2|1221.2|1219|1218|3346
1640250000000|2021-12-23 09:00:00|1221.5|1220.5|1221.4|1220.4|1221.6|1220.6|1220.1|1219.1|1460
1640253600000|2021-12-23 10:00:00|1221.5|1220.5|1221.6|1220.6|1221.9|1220.9|1220.7|1219.7|653
1640257200000|2021-12-23 11:00:00|1221.7|1220.7|1221.6|1220.6|1222.8|1221.8|1221.4|1220.4|1060
1640260800000|2021-12-23 12:00:00|1221.7|1220.7|1222.5|1221.5|1223|1222|1221.6|1220.6|1972
1640264400000|2021-12-23 13:00:00|1222.6|1221.6|1221.3|1220.3|1222.7|1221.7|1220.4|1219.4|1266
1640268000000|2021-12-23 14:00:00|1221.4|1220.4|1218.9|1218.4|1222.2|1221.6|1218.2|1217.7|13172
1640271600000|2021-12-23 15:00:00|1219.1|1218.6|1224.6|1224.1|1224.6|1224.1|1218.2|1217.7|13693
1640275200000|2021-12-23 16:00:00|1224.5|1224|1225.5|1225|1225.5|1225|1224.3|1223.8|4853
1640278800000|2021-12-23 17:00:00|1225.4|1224.9|1227.1|1226.6|1227.2|1226.7|1225.2|1224.7|2610
1640282400000|2021-12-23 18:00:00|1227|1226.5|1227.9|1227.4|1228.7|1228.2|1227|1226.5|2736
1640286000000|2021-12-23 19:00:00|1228|1227.5|1227.8|1227.3|1228.1|1227.6|1227.1|1226.6|2637
1640289600000|2021-12-23 20:00:00|1227.7|1227.2|1226.5|1226|1228.7|1228.2|1226.4|1225.9|10682
1640293200000|2021-12-23 21:00:00|1226.7|1225.7|1228.8|1227.8|1229.4|1228.4|1226.7|1225.7|1266
1640296800000|2021-12-23 22:00:00|1229.3|1227.3|1229.3|1227.3|1229.3|1227.8|1228.8|1227.3|0
1640559600000|2021-12-26 23:00:00|1229.2|1227.2|1224.5|1223.5|1230.2|1228.2|1224.5|1223.5|29
1640563200000|2021-12-27 00:00:00|1224.3|1223.3|1222.3|1221.3|1224.3|1223.3|1221.6|1220.6|203
1640566800000|2021-12-27 01:00:00|1222.5|1221.5|1223.4|1222.4|1225.5|1224.5|1221.3|1220.3|429
1640570400000|2021-12-27 02:00:00|1223.2|1222.2|1225.1|1224.1|1225.8|1224.8|1223.2|1222.2|96
1640574000000|2021-12-27 03:00:00|1224.6|1223.6|1223.2|1222.2|1225.1|1224.1|1223|1222|37
1640577600000|2021-12-27 04:00:00|1223.5|1222.5|1223.5|1222.5|1223.7|1222.7|1223.3|1222.3|15
1640581200000|2021-12-27 05:00:00|1223.7|1222.7|1222.4|1221.4|1224.2|1223.2|1221.7|1220.7|64
1640584800000|2021-12-27 06:00:00|1222.3|1221.3|1222.8|1221.8|1222.8|1221.8|1221.6|1220.6|54
1640588400000|2021-12-27 07:00:00|1223.1|1222.1|1222|1221|1223.1|1222.1|1220.6|1219.6|229
1640592000000|2021-12-27 08:00:00|1221.8|1220.8|1223.6|1222.6|1224.1|1223.1|1221.7|1220.7|669
1640595600000|2021-12-27 09:00:00|1223.7|1222.7|1224.2|1223.2|1224.5|1223.5|1223|1222|432
1640599200000|2021-12-27 10:00:00|1224.3|1223.3|1224.5|1223.5|1225.3|1224.3|1223.9|1222.9|405
1640602800000|2021-12-27 11:00:00|1224.4|1223.4|1224.9|1223.9|1225.1|1224.1|1224.1|1223.1|167
1640606400000|2021-12-27 12:00:00|1225|1224|1225.4|1224.4|1225.9|1224.9|1224.4|1223.4|436
1640610000000|2021-12-27 13:00:00|1225.6|1224.6|1227.3|1226.3|1227.6|1226.6|1225.5|1224.5|1749
1640613600000|2021-12-27 14:00:00|1227.4|1226.4|1230.3|1229.8|1233.5|1233|1226.8|1225.8|11692
1640617200000|2021-12-27 15:00:00|1230.4|1229.9|1233|1232.5|1233.9|1233.4|1228.7|1228.2|10488
1640620800000|2021-12-27 16:00:00|1233.1|1232.6|1231.3|1230.8|1233.5|1233|1231.2|1230.7|5033
1640624400000|2021-12-27 17:00:00|1231.2|1230.7|1231.8|1231.3|1231.9|1231.4|1230.2|1229.7|2201
1640628000000|2021-12-27 18:00:00|1231.7|1231.2|1231.9|1231.4|1232|1231.5|1231.2|1230.7|1393
1640631600000|2021-12-27 19:00:00|1231.8|1231.3|1231.9|1231.4|1232.6|1232.1|1231.3|1230.8|3020
1640635200000|2021-12-27 20:00:00|1231.8|1231.3|1232.5|1232|1233.1|1232.6|1230.6|1230.1|7286
1640638800000|2021-12-27 21:00:00|1232.6|1231.6|1233.2|1232.2|1233.2|1232.2|1232.1|1231.1|748
1640646000000|2021-12-27 23:00:00|1233.7|1231.7|1232.9|1230.9|1234|1232|1232.9|1230.9|0
1640649600000|2021-12-28 00:00:00|1233|1231|1233.9|1231.9|1234.1|1232.1|1232.1|1230.1|0
1640653200000|2021-12-28 01:00:00|1233|1232|1226.6|1225.6|1233|1232|1226|1225|524
1640656800000|2021-12-28 02:00:00|1226.3|1225.3|1227.3|1226.3|1229.3|1228.3|1225.3|1224.3|336
1640660400000|2021-12-28 03:00:00|1227.2|1226.2|1227.2|1226.2|1227.8|1226.8|1226|1225|204
1640664000000|2021-12-28 04:00:00|1227.3|1226.3|1227.7|1226.7|1227.7|1226.7|1227.3|1226.3|37
1640667600000|2021-12-28 05:00:00|1227.2|1226.2|1230.1|1229.1|1230.1|1229.1|1227.1|1226.1|139
1640671200000|2021-12-28 06:00:00|1230.6|1229.6|1231.6|1230.6|1232.9|1231.9|1229.9|1228.9|199
1640674800000|2021-12-28 07:00:00|1231.7|1230.7|1231|1230|1231.7|1230.7|1230|1229|476
1640678400000|2021-12-28 08:00:00|1230.9|1229.9|1234.7|1233.7|1234.9|1233.9|1230.9|1229.9|1443
1640682000000|2021-12-28 09:00:00|1234.6|1233.6|1234.5|1233.5|1235|1234|1233.4|1232.4|939
1640685600000|2021-12-28 10:00:00|1234.8|1233.8|1234.6|1233.6|1235.3|1234.3|1234|1233|824
1640689200000|2021-12-28 11:00:00|1234.7|1233.7|1234.8|1233.8|1234.8|1233.8|1233.7|1232.7|363
1640692800000|2021-12-28 12:00:00|1234.5|1233.5|1235.8|1234.8|1236.4|1235.4|1234.1|1233.1|1484
1640696400000|2021-12-28 13:00:00|1235.7|1234.7|1234.7|1233.7|1236.4|1235.4|1234.7|1233.7|2048
1640700000000|2021-12-28 14:00:00|1234.8|1233.8|1232.5|1232|1234.9|1233.9|1230.5|1230|8658
1640703600000|2021-12-28 15:00:00|1232.4|1231.9|1230.1|1229.6|1233.4|1232.9|1230.1|1229.6|7748
1640707200000|2021-12-28 16:00:00|1230|1229.5|1230.1|1229.6|1230.7|1230.2|1228.8|1228.3|4749
1640710800000|2021-12-28 17:00:00|1230|1229.5|1229.3|1228.8|1231.4|1230.9|1228.9|1228.4|4405
1640714400000|2021-12-28 18:00:00|1229.2|1228.7|1229.8|1229.3|1230.2|1229.7|1228.9|1228.4|2133
1640718000000|2021-12-28 19:00:00|1229.9|1229.4|1230|1229.5|1230.2|1229.7|1228.9|1228.4|2707
1640721600000|2021-12-28 20:00:00|1229.9|1229.4|1228.4|1227.9|1230.5|1230|1228.2|1227.7|8612
1640725200000|2021-12-28 21:00:00|1226.9|1226.4|1227.5|1226.5|1228.5|1227.5|1226.9|1226.1|913
1640732400000|2021-12-28 23:00:00|1228.1|1226.1|1229.5|1227.5|1229.8|1227.8|1228.1|1226.1|0
1640736000000|2021-12-29 00:00:00|1229.6|1227.6|1229.8|1227.8|1229.9|1227.9|1229|1227|0
1640739600000|2021-12-29 01:00:00|1229.9|1228.9|1223|1222|1230.6|1229.6|1223|1222|399
1640743200000|2021-12-29 02:00:00|1222.9|1221.9|1224|1223|1224|1223|1222.5|1221.5|234
1640746800000|2021-12-29 03:00:00|1224.1|1223.1|1223.4|1222.4|1224.3|1223.3|1222.5|1221.5|100
1640750400000|2021-12-29 04:00:00|1223.9|1222.9|1223.5|1222.5|1223.9|1222.9|1222.5|1221.5|274
1640754000000|2021-12-29 05:00:00|1223.6|1222.6|1223.6|1222.6|1224.9|1223.9|1221.9|1220.9|300
1640757600000|2021-12-29 06:00:00|1223.8|1222.8|1222.2|1221.2|1223.8|1222.8|1221.4|1220.4|494
1640761200000|2021-12-29 07:00:00|1222|1221|1222.7|1221.7|1223.3|1222.3|1221.7|1220.7|1040
1640764800000|2021-12-29 08:00:00|1222.8|1221.8|1223.8|1222.8|1224.2|1223.2|1222.5|1221.5|1235
1640768400000|2021-12-29 09:00:00|1223.9|1222.9|1223.8|1222.8|1225|1224|1223.4|1222.4|950
1640772000000|2021-12-29 10:00:00|1223.7|1222.7|1223.9|1222.9|1224.4|1223.4|1222.9|1221.9|1714
1640775600000|2021-12-29 11:00:00|1223.8|1222.8|1224.2|1223.2|1224.3|1223.3|1223.2|1222.2|993
1640779200000|2021-12-29 12:00:00|1224.3|1223.3|1223.9|1222.9|1224.7|1223.7|1223.2|1222.2|1114
1640782800000|2021-12-29 13:00:00|1224|1223|1224.4|1223.4|1225.2|1224.2|1223.3|1222.3|2302
1640786400000|2021-12-29 14:00:00|1224.5|1223.5|1221.2|1220.7|1225.7|1225.2|1221.1|1220.6|10317
1640790000000|2021-12-29 15:00:00|1221.3|1220.8|1220.7|1220.2|1221.7|1221.2|1216.1|1215.6|14830
1640793600000|2021-12-29 16:00:00|1220.6|1220.1|1219.6|1219.1|1222.4|1221.9|1219.3|1218.8|6344
1640797200000|2021-12-29 17:00:00|1219.5|1219|1219.9|1219.4|1220.4|1219.9|1219.2|1218.7|2242
1640800800000|2021-12-29 18:00:00|1219.8|1219.3|1221.4|1220.9|1221.4|1220.9|1219.8|1219.3|2702
1640804400000|2021-12-29 19:00:00|1221.3|1220.8|1222.4|1221.9|1222.6|1222.1|1221.3|1220.8|1891
1640808000000|2021-12-29 20:00:00|1222.3|1221.8|1222.4|1221.9|1222.4|1221.9|1220.7|1220.2|11364
1640811600000|2021-12-29 21:00:00|1222.3|1221.3|1222.3|1221.3|1224.6|1223.6|1221.3|1220.3|977
1640818800000|2021-12-29 23:00:00|1222.8|1220.8|1221.9|1219.9|1223.4|1221.4|1221.5|1219.5|0
1640822400000|2021-12-30 00:00:00|1221.8|1219.8|1221.9|1219.9|1222|1220|1220.7|1218.7|0
1640826000000|2021-12-30 01:00:00|1222|1220|1225.3|1224.3|1226.2|1225.2|1220.4|1219.4|390
1640829600000|2021-12-30 02:00:00|1226|1225|1223.4|1222.4|1226.2|1225.2|1223.3|1222.3|52
1640833200000|2021-12-30 03:00:00|1223.9|1222.9|1222.2|1221.2|1224.1|1223.1|1221.8|1220.8|186
1640836800000|2021-12-30 04:00:00|1222.6|1221.6|1223|1222|1223.3|1222.3|1222.2|1221.2|134
1640840400000|2021-12-30 05:00:00|1223.2|1222.2|1218.6|1217.6|1223.2|1222.2|1218.2|1217.2|132
1640844000000|2021-12-30 06:00:00|1218.4|1217.4|1221|1220|1222.2|1221.2|1218.2|1217.2|330
1640847600000|2021-12-30 07:00:00|1221.1|1220.1|1220.4|1219.4|1221.1|1220.1|1219.1|1218.1|218
1640851200000|2021-12-30 08:00:00|1220.6|1219.6|1219.4|1218.4|1221.6|1220.6|1218.9|1217.9|1623
1640854800000|2021-12-30 09:00:00|1219.3|1218.3|1219.5|1218.5|1219.8|1218.8|1218.3|1217.3|908
1640858400000|2021-12-30 10:00:00|1219.4|1218.4|1219.1|1218.1|1219.6|1218.6|1218.5|1217.5|563
1640862000000|2021-12-30 11:00:00|1219.3|1218.3|1220.9|1219.9|1221|1220|1219|1218|820
1640865600000|2021-12-30 12:00:00|1221|1220|1221.9|1220.9|1222|1221|1220.1|1219.1|657
1640869200000|2021-12-30 13:00:00|1221.8|1220.8|1221.8|1220.8|1222.3|1221.3|1220.9|1219.9|1527
1640872800000|2021-12-30 14:00:00|1221.9|1220.9|1231.1|1230.6|1231.4|1230.9|1220.6|1219.8|14799
1640876400000|2021-12-30 15:00:00|1231.2|1230.7|1231.5|1231|1232.8|1232.3|1230|1229.5|10362
1640880000000|2021-12-30 16:00:00|1231.4|1230.9|1234.6|1234.1|1235.1|1234.6|1230.8|1230.3|7518
1640883600000|2021-12-30 17:00:00|1234.5|1234|1235.2|1234.7|1235.8|1235.3|1234.3|1233.8|4122
1640887200000|2021-12-30 18:00:00|1235.1|1234.6|1237.2|1236.7|1237.3|1236.8|1234.7|1234.2|3196
1640890800000|2021-12-30 19:00:00|1237.1|1236.6|1238.8|1238.3|1238.9|1238.4|1236|1235.5|3045
1640894400000|2021-12-30 20:00:00|1238.9|1238.4|1236|1235.5|1239|1238.5|1235.4|1234.9|14099
1640898000000|2021-12-30 21:00:00|1236.2|1235.2|1235.7|1234.7|1237.2|1236.2|1235.7|1234.7|910
1640905200000|2021-12-30 23:00:00|1236.3|1234.3|1236.5|1234.5|1237.2|1235.2|1236.1|1234.1|0
1640908800000|2021-12-31 00:00:00|1236.4|1234.4|1231.8|1229.8|1236.6|1234.6|1230.7|1228.7|0
1640912400000|2021-12-31 01:00:00|1231.9|1229.9|1235.7|1234.7|1236.7|1235.7|1231.6|1229.9|516
1640916000000|2021-12-31 02:00:00|1235.9|1234.9|1233.6|1232.6|1235.9|1234.9|1232.3|1231.3|141
1640919600000|2021-12-31 03:00:00|1234|1233|1231.6|1230.6|1234.2|1233.2|1229.8|1228.8|338
1640923200000|2021-12-31 04:00:00|1231.7|1230.7|1234.6|1233.6|1235.1|1234.1|1231.7|1230.7|303
1640926800000|2021-12-31 05:00:00|1234.7|1233.7|1235.2|1234.2|1235.3|1234.3|1234.3|1233.3|70
1640930400000|2021-12-31 06:00:00|1235.3|1234.3|1234.4|1233.4|1235.5|1234.5|1234|1233|637
1640934000000|2021-12-31 07:00:00|1235.1|1234.1|1236.5|1235.5|1238|1237|1234.9|1233.9|811
1640937600000|2021-12-31 08:00:00|1236.2|1235.2|1237.5|1236.5|1238.2|1237.2|1236.2|1235.2|1614
1640941200000|2021-12-31 09:00:00|1237.8|1236.8|1238.2|1237.2|1238.5|1237.5|1236.7|1235.7|1125
1640944800000|2021-12-31 10:00:00|1238.1|1237.1|1237|1236|1239.6|1238.6|1236.9|1235.9|1238
1640948400000|2021-12-31 11:00:00|1237.1|1236.1|1235.9|1234.9|1237.5|1236.5|1235.7|1234.7|1046
1640952000000|2021-12-31 12:00:00|1235.4|1234.4|1236.3|1235.3|1237.3|1236.3|1235.1|1234.1|1074
1640955600000|2021-12-31 13:00:00|1236.5|1235.5|1236.9|1235.9|1237.8|1236.8|1236|1235|787
1640959200000|2021-12-31 14:00:00|1236.8|1235.8|1237.2|1236.7|1242.3|1241.8|1232.3|1231.5|16827
1640962800000|2021-12-31 15:00:00|1237.3|1236.8|1236.8|1236.3|1238.6|1238.1|1234.1|1233.6|9999
1640966400000|2021-12-31 16:00:00|1236.9|1236.4|1236.6|1236.1|1240.3|1239.8|1234.6|1234.1|8849
1640970000000|2021-12-31 17:00:00|1236.7|1236.2|1237.7|1237.2|1237.7|1237.2|1235.7|1235.2|3698
1640973600000|2021-12-31 18:00:00|1237.8|1237.3|1239.1|1238.6|1239.3|1238.8|1237.3|1236.8|3175
1640977200000|2021-12-31 19:00:00|1239|1238.5|1235|1234.5|1239.2|1238.7|1234.9|1234.4|8650
1640980800000|2021-12-31 20:00:00|1235.2|1234.7|1229|1228.5|1236|1235.5|1228.8|1228.3|32086
1640984400000|2021-12-31 21:00:00|1229.2|1228.2|1229.5|1227.5|1232.6|1231.6|1229|1227.5|2367
1641164400000|2022-01-02 23:00:00|1232.5|1230.5|1233.7|1232.7|1233.7|1232.7|1231.1|1230.1|5
1641168000000|2022-01-03 00:00:00|1232.6|1231.6|1236.1|1235.1|1236.1|1235.1|1232.6|1231.6|8
1641171600000|2022-01-03 01:00:00|1235.6|1234.6|1233.7|1232.7|1243.7|1242.7|1233.7|1232.7|676
1641175200000|2022-01-03 02:00:00|1233.5|1232.5|1233.8|1232.8|1234.9|1233.9|1232.6|1231.6|269
1641178800000|2022-01-03 03:00:00|1233.6|1232.6|1232.7|1231.7|1233.7|1232.7|1230.4|1229.4|259
1641182400000|2022-01-03 04:00:00|1232.8|1231.8|1232.6|1231.6|1233|1232|1232.3|1231.3|110
1641186000000|2022-01-03 05:00:00|1233.3|1232.3|1233.9|1232.9|1234.3|1233.3|1232.8|1231.8|70
1641189600000|2022-01-03 06:00:00|1234.4|1233.4|1235.6|1234.6|1235.7|1234.7|1233|1232|272
1641193200000|2022-01-03 07:00:00|1235.8|1234.8|1237.9|1236.9|1237.9|1236.9|1234.6|1233.6|452
1641196800000|2022-01-03 08:00:00|1237.8|1236.8|1238.5|1237.5|1239.6|1238.6|1237.2|1236.2|2883
1641200400000|2022-01-03 09:00:00|1238.7|1237.7|1239.7|1238.7|1239.9|1238.9|1237.9|1236.9|851
1641204000000|2022-01-03 10:00:00|1239.8|1238.8|1239|1238|1240.4|1239.4|1239|1238|737
1641207600000|2022-01-03 11:00:00|1239.1|1238.1|1240.9|1239.9|1241.1|1240.1|1239|1238|723
1641211200000|2022-01-03 12:00:00|1240.8|1239.8|1239.9|1238.9|1240.8|1239.8|1239.7|1238.7|652
1641214800000|2022-01-03 13:00:00|1239.8|1238.8|1237.2|1236.2|1240.3|1239.3|1237.2|1236.2|1459
1641218400000|2022-01-03 14:00:00|1237.3|1236.3|1232|1231.5|1237.3|1236.3|1227.5|1227|25900
1641222000000|2022-01-03 15:00:00|1232.2|1231.7|1237.6|1237.1|1237.8|1237.3|1232|1231.5|24323
1641225600000|2022-01-03 16:00:00|1237.7|1237.2|1239.2|1238.7|1239.8|1239.3|1236.1|1235.6|9486
1641229200000|2022-01-03 17:00:00|1239.1|1238.6|1238.2|1237.7|1239.8|1239.3|1237.8|1237.3|3905
1641232800000|2022-01-03 18:00:00|1238.1|1237.6|1238.2|1237.7|1238.8|1238.3|1237.1|1236.6|4392
1641236400000|2022-01-03 19:00:00|1238.1|1237.6|1237.9|1237.4|1238.7|1238.2|1237.4|1236.9|5133
1641240000000|2022-01-03 20:00:00|1238|1237.5|1238.1|1237.6|1239.3|1238.8|1237|1236.5|12883
1641243600000|2022-01-03 21:00:00|1238.3|1237.3|1235.8|1234.8|1238.3|1237.3|1235|1234|1535
1641250800000|2022-01-03 23:00:00|1236.3|1234.3|1235.7|1233.7|1236.7|1234.7|1235.5|1233.5|0
1641254400000|2022-01-04 00:00:00|1235.8|1233.8|1236.1|1234.1|1236.5|1234.5|1235.3|1233.3|0
1641258000000|2022-01-04 01:00:00|1240.6|1239.6|1236.4|1235.4|1242.1|1241.1|1236.4|1235.4|745
1641261600000|2022-01-04 02:00:00|1236.2|1235.2|1234.8|1233.8|1236.7|1235.7|1233.3|1232.3|408
1641265200000|2022-01-04 03:00:00|1235|1234|1234.9|1233.9|1235.5|1234.5|1233|1232|140
1641268800000|2022-01-04 04:00:00|1235.1|1234.1|1236.5|1235.5|1236.7|1235.7|1234.6|1233.6|29
1641272400000|2022-01-04 05:00:00|1236.6|1235.6|1238.6|1237.6|1239|1238|1236.5|1235.5|666
1641276000000|2022-01-04 06:00:00|1238.4|1237.4|1236.2|1235.2|1238.5|1237.5|1236.1|1235.1|183
1641279600000|2022-01-04 07:00:00|1236|1235|1237.9|1236.9|1238.1|1237.1|1233.8|1232.8|653
1641283200000|2022-01-04 08:00:00|1238.2|1237.2|1238.5|1237.5|1238.9|1237.9|1237.7|1236.7|1469
1641286800000|2022-01-04 09:00:00|1238.4|1237.4|1239.8|1238.8|1239.9|1238.9|1238|1237|1017
1641290400000|2022-01-04 10:00:00|1239.9|1238.9|1241.5|1240.5|1242.1|1241.1|1239.7|1238.7|2434
1641294000000|2022-01-04 11:00:00|1241.4|1240.4|1239.4|1238.4|1241.9|1240.9|1239.4|1238.4|1309
1641297600000|2022-01-04 12:00:00|1239.5|1238.5|1238.6|1237.6|1240.5|1239.5|1237.8|1236.8|1431
1641301200000|2022-01-04 13:00:00|1238.7|1237.7|1239.7|1238.7|1239.8|1238.8|1238.3|1237.3|1583
1641304800000|2022-01-04 14:00:00|1239.8|1238.8|1238.1|1237.6|1240.1|1239.2|1235.6|1235.1|18167
1641308400000|2022-01-04 15:00:00|1238.3|1237.8|1234.2|1233.7|1238.9|1238.4|1234|1233.5|15642
1641312000000|2022-01-04 16:00:00|1234|1233.5|1234.3|1233.8|1235.2|1234.7|1231.6|1231.1|11030
1641315600000|2022-01-04 17:00:00|1234.2|1233.7|1233.5|1233|1234.7|1234.2|1232.8|1232.3|5052
1641319200000|2022-01-04 18:00:00|1233.4|1232.9|1231.4|1230.9|1234.2|1233.7|1231.3|1230.8|3806
1641322800000|2022-01-04 19:00:00|1231.2|1230.7|1234.3|1233.8|1234.3|1233.8|1231.1|1230.6|3427
1641326400000|2022-01-04 20:00:00|1234.2|1233.7|1232.9|1232.4|1235.5|1235|1232.8|1232.3|16727
1641330000000|2022-01-04 21:00:00|1233|1232|1232.6|1231.6|1234.3|1233.3|1232.6|1231.6|1007
1641337200000|2022-01-04 23:00:00|1233.1|1231.1|1231.9|1229.9|1233.4|1231.4|1231.6|1229.6|0
1641340800000|2022-01-05 00:00:00|1231.7|1229.7|1225.9|1223.9|1232.2|1230.2|1225.6|1223.6|0
1641344400000|2022-01-05 01:00:00|1226|1224|1225.8|1224.8|1234.5|1233.5|1225.7|1224|585
1641348000000|2022-01-05 02:00:00|1225.3|1224.3|1227|1226|1227.8|1226.8|1223.1|1222.1|398
1641351600000|2022-01-05 03:00:00|1227.2|1226.2|1224.9|1223.9|1227.5|1226.5|1224|1223|160
1641355200000|2022-01-05 04:00:00|1224.7|1223.7|1223.7|1222.7|1225|1224|1223.3|1222.3|159
1641358800000|2022-01-05 05:00:00|1223.4|1222.4|1221.6|1220.6|1223.4|1222.4|1219.9|1218.9|252
1641362400000|2022-01-05 06:00:00|1222.3|1221.3|1224|1223|1224.8|1223.8|1222.3|1221.3|236
1641366000000|2022-01-05 07:00:00|1224.1|1223.1|1222|1221|1225.3|1224.3|1221.9|1220.9|1793
1641369600000|2022-01-05 08:00:00|1222.2|1221.2|1224.8|1223.8|1225.2|1224.2|1222|1221|3324
1641373200000|2022-01-05 09:00:00|1224.9|1223.9|1226.1|1225.1|1226.7|1225.7|1224.8|1223.8|2182
1641376800000|2022-01-05 10:00:00|1226.2|1225.2|1226|1225|1227.7|1226.7|1225.7|1224.7|1549
1641380400000|2022-01-05 11:00:00|1226.1|1225.1|1226.2|1225.2|1227.1|1226.1|1225.5|1224.5|1371
1641384000000|2022-01-05 12:00:00|1226.1|1225.1|1226.2|1225.2|1227.6|1226.6|1225.4|1224.4|1255
1641387600000|2022-01-05 13:00:00|1226.3|1225.3|1228.2|1227.2|1228.4|1227.4|1225.8|1224.8|2109
1641391200000|2022-01-05 14:00:00|1228.3|1227.3|1234.7|1234.2|1234.9|1234.4|1226.4|1225.9|15687
1641394800000|2022-01-05 15:00:00|1234.8|1234.3|1231.6|1231.1|1236.5|1236|1230.4|1229.9|15547
1641398400000|2022-01-05 16:00:00|1231.5|1231|1229.7|1229.2|1232.1|1231.6|1228.4|1227.9|5630
1641402000000|2022-01-05 17:00:00|1229.6|1229.1|1227.9|1227.4|1232|1231.5|1227.5|1227|3647
1641405600000|2022-01-05 18:00:00|1227.8|1227.3|1227.3|1226.8|1228|1227.5|1226|1225.5|3280
1641409200000|2022-01-05 19:00:00|1227.2|1226.7|1218.4|1217.9|1228.9|1228.4|1217.4|1216.9|10008
1641412800000|2022-01-05 20:00:00|1218.5|1218|1213.7|1213.2|1218.5|1218|1213.3|1212.8|16259
1641416400000|2022-01-05 21:00:00|1213.9|1212.9|1215.1|1214.1|1216|1215|1213.3|1212.3|1565
1641423600000|2022-01-05 23:00:00|1215.5|1213.5|1217.2|1215.2|1217.4|1215.4|1212.9|1210.9|0
1641427200000|2022-01-06 00:00:00|1217.3|1215.3|1217.2|1215.2|1218.5|1216.5|1215.5|1213.5|0
1641430800000|2022-01-06 01:00:00|1213.7|1212.7|1217.6|1216.6|1219.9|1218.9|1212.8|1211.8|904
1641434400000|2022-01-06 02:00:00|1218|1217|1211.6|1210.6|1218|1217|1209.9|1208.9|425
1641438000000|2022-01-06 03:00:00|1211.9|1210.9|1210.1|1209.1|1213.3|1212.3|1210.1|1209.1|407
1641441600000|2022-01-06 04:00:00|1210|1209|1208.7|1207.7|1210.3|1209.3|1208.7|1207.7|170
1641445200000|2022-01-06 05:00:00|1208.6|1207.6|1210.3|1209.3|1212|1211|1206.9|1205.9|501
1641448800000|2022-01-06 06:00:00|1210.2|1209.2|1208.6|1207.6|1210.3|1209.3|1208.3|1207.3|314
1641452400000|2022-01-06 07:00:00|1208.7|1207.7|1214.2|1213.2|1216.8|1215.8|1208.2|1207.2|1546
1641456000000|2022-01-06 08:00:00|1214.6|1213.6|1213.9|1212.9|1216.7|1215.7|1210.5|1209.5|2704
1641459600000|2022-01-06 09:00:00|1214.1|1213.1|1213.9|1212.9|1214.7|1213.7|1212.4|1211.4|1168
1641463200000|2022-01-06 10:00:00|1214|1213|1216.1|1215.1|1217.8|1216.8|1213.8|1212.8|1358
1641466800000|2022-01-06 11:00:00|1216.4|1215.4|1215.7|1214.7|1217|1216|1214.9|1213.9|663
1641470400000|2022-01-06 12:00:00|1215.8|1214.8|1217.5|1216.5|1218.2|1217.2|1215.8|1214.8|1698
1641474000000|2022-01-06 13:00:00|1217.6|1216.6|1218.1|1217.1|1219.2|1218.2|1216.8|1215.8|3231
1641477600000|2022-01-06 14:00:00|1218|1217|1217.1|1216.6|1224.6|1224.1|1216.2|1215.7|18950
1641481200000|2022-01-06 15:00:00|1217.4|1216.9|1220.1|1219.6|1221.6|1221.1|1211.8|1211.3|21033
1641484800000|2022-01-06 16:00:00|1220.2|1219.7|1221.8|1221.3|1223.7|1223.2|1219.1|1218.6|9781
1641488400000|2022-01-06 17:00:00|1221.6|1221.1|1223.2|1222.7|1224.8|1224.3|1221.1|1220.6|3689
1641492000000|2022-01-06 18:00:00|1223|1222.5|1221.9|1221.4|1223.6|1223.1|1220.4|1219.9|4053
1641495600000|2022-01-06 19:00:00|1221.8|1221.3|1220.6|1220.1|1222.1|1221.6|1220.1|1219.6|3949
1641499200000|2022-01-06 20:00:00|1220.7|1220.2|1219.4|1218.9|1221.7|1221.2|1217.5|1217|11211
1641502800000|2022-01-06 21:00:00|1219.6|1218.6|1218.8|1217.8|1220.2|1219.2|1218.8|1217.8|834
1641510000000|2022-01-06 23:00:00|1219.3|1217.3|1220.4|1218.4|1220.6|1218.6|1219.3|1217.3|0
1641513600000|2022-01-07 00:00:00|1220.3|1218.3|1221.5|1219.5|1221.9|1219.9|1220.1|1218.1|0
1641517200000|2022-01-07 01:00:00|1228.2|1227.2|1224.2|1223.2|1228.2|1227.2|1221.3|1220.3|473
1641520800000|2022-01-07 02:00:00|1224|1223|1221.7|1220.7|1224|1223|1218.3|1217.3|248
1641524400000|2022-01-07 03:00:00|1221.1|1220.1|1222.8|1221.8|1224.7|1223.7|1220.6|1219.6|284
1641528000000|2022-01-07 04:00:00|1223.1|1222.1|1224.7|1223.7|1224.7|1223.7|1222.7|1221.7|84
1641531600000|2022-01-07 05:00:00|1224.8|1223.8|1226.8|1225.8|1227|1226|1223.6|1222.6|370
1641535200000|2022-01-07 06:00:00|1226.9|1225.9|1225.6|1224.6|1227.5|1226.5|1224.6|1223.6|355
1641538800000|2022-01-07 07:00:00|1225.4|1224.4|1226|1225|1226.1|1225.1|1222.6|1221.6|780
1641542400000|2022-01-07 08:00:00|1226.1|1225.1|1223.5|1222.5|1226.5|1225.5|1220.8|1219.8|2096
1641546000000|2022-01-07 09:00:00|1223.6|1222.6|1226.6|1225.6|1228|1227|1223.1|1222.1|1175
1641549600000|2022-01-07 10:00:00|1226.7|1225.7|1228|1227|1228.8|1227.8|1226.3|1225.3|693
1641553200000|2022-01-07 11:00:00|1228.1|1227.1|1227.2|1226.2|1228.5|1227.5|1227.2|1226.2|838
1641556800000|2022-01-07 12:00:00|1227.5|1226.5|1227.3|1226.3|1229|1228|1227.1|1226.1|1239
1641560400000|2022-01-07 13:00:00|1227.5|1226.5|1224.1|1223.1|1230.3|1229.3|1221.6|1220.6|4045
1641564000000|2022-01-07 14:00:00|1224.2|1223.2|1231.5|1231|1232.7|1232.2|1223|1222.5|16490
1641567600000|2022-01-07 15:00:00|1231.7|1231.2|1222.7|1222.2|1231.7|1231.2|1220.4|1219.9|13948
1641571200000|2022-01-07 16:00:00|1222.6|1222.1|1229.7|1229.2|1229.8|1229.3|1222.2|1221.7|10662
1641574800000|2022-01-07 17:00:00|1229.8|1229.3|1228.9|1228.4|1230.2|1229.7|1228|1227.5|7129
1641578400000|2022-01-07 18:00:00|1228.8|1228.3|1228.9|1228.4|1229.7|1229.2|1227.6|1227.1|5671
1641582000000|2022-01-07 19:00:00|1229|1228.5|1230.5|1230|1230.9|1230.4|1227.4|1226.9|6550
1641585600000|2022-01-07 20:00:00|1230.6|1230.1|1231|1230.5|1231.5|1231|1230|1229.5|11617
1641589200000|2022-01-07 21:00:00|1231.1|1230.1|1230.6|1228.6|1231.3|1230.3|1229.9|1228.6|1133
1641769200000|2022-01-09 23:00:00|1229.3|1227.3|1225.1|1224.1|1229.6|1227.6|1225.1|1224.1|2
1641772800000|2022-01-10 00:00:00|1228.8|1227.8|1228.7|1227.7|1228.9|1227.9|1226.6|1225.6|30
1641776400000|2022-01-10 01:00:00|1226.5|1225.5|1230.3|1229.3|1232.2|1231.2|1223|1222|741
1641780000000|2022-01-10 02:00:00|1230.7|1229.7|1232.6|1231.6|1234.3|1233.3|1230|1229|335
1641783600000|2022-01-10 03:00:00|1233.1|1232.1|1232.9|1231.9|1233.8|1232.8|1231.1|1230.1|89
1641787200000|2022-01-10 04:00:00|1233.7|1232.7|1234.9|1233.9|1235|1234|1233.6|1232.6|31
1641790800000|2022-01-10 05:00:00|1235.3|1234.3|1235.2|1234.2|1236.9|1235.9|1232.4|1231.4|145
1641794400000|2022-01-10 06:00:00|1235|1234|1237.1|1236.1|1237.2|1236.2|1234.8|1233.8|179
1641798000000|2022-01-10 07:00:00|1237.2|1236.2|1238.7|1237.7|1240.2|1239.2|1237.2|1236.2|479
1641801600000|2022-01-10 08:00:00|1238.8|1237.8|1237|1236|1238.8|1237.8|1233.9|1232.9|3789
1641805200000|2022-01-10 09:00:00|1236.9|1235.9|1238.2|1237.2|1239.2|1238.2|1236.6|1235.6|1197
1641808800000|2022-01-10 10:00:00|1238|1237|1237.5|1236.5|1239.4|1238.4|1237.2|1236.2|798
1641812400000|2022-01-10 11:00:00|1237.7|1236.7|1236.5|1235.5|1237.7|1236.7|1235.9|1234.9|671
1641816000000|2022-01-10 12:00:00|1236.7|1235.7|1231.5|1230.5|1237.1|1236.1|1231.5|1230.5|1536
1641819600000|2022-01-10 13:00:00|1231.3|1230.3|1232.1|1231.1|1233.8|1232.8|1231.1|1230.1|1802
1641823200000|2022-01-10 14:00:00|1232.2|1231.2|1225.5|1225|1235|1234.5|1225.1|1224.6|13329
1641826800000|2022-01-10 15:00:00|1225.4|1224.9|1223.4|1222.9|1228.1|1227.6|1221.9|1221.4|15385
1641830400000|2022-01-10 16:00:00|1223.3|1222.8|1227.2|1226.7|1227.8|1227.3|1222.3|1221.8|7632
1641834000000|2022-01-10 17:00:00|1227.1|1226.6|1225.2|1224.7|1227.2|1226.7|1223.5|1223|3674
1641837600000|2022-01-10 18:00:00|1225.1|1224.6|1228.6|1228.1|1229.5|1229|1224.7|1224.2|5145
1641841200000|2022-01-10 19:00:00|1228.7|1228.2|1228.7|1228.2|1230.8|1230.3|1227.9|1227.4|3540
1641844800000|2022-01-10 20:00:00|1228.8|1228.3|1230.5|1230|1231.1|1230.6|1226.4|1225.9|14243
1641848400000|2022-01-10 21:00:00|1230.8|1229.8|1229.2|1228.2|1230.8|1229.8|1229.2|1228.2|1049
1641855600000|2022-01-10 23:00:00|1229.8|1227.8|1230|1228|1231|1229|1228.8|1226.8|0
1641859200000|2022-01-11 00:00:00|1230.1|1228.1|1230.4|1228.4|1231|1229|1228.1|1226.1|0
1641862800000|2022-01-11 01:00:00|1230.5|1228.5|1232.6|1231.6|1234.9|1233.9|1230.4|1228.5|411
1641866400000|2022-01-11 02:00:00|1232.5|1231.5|1238.3|1237.3|1238.5|1237.5|1231.7|1230.7|284
1641870000000|2022-01-11 03:00:00|1238.2|1237.2|1240.6|1239.6|1241.4|1240.4|1237.4|1236.4|318
1641873600000|2022-01-11 04:00:00|1240.8|1239.8|1239.4|1238.4|1240.9|1239.9|1238.8|1237.8|93
1641877200000|2022-01-11 05:00:00|1239.3|1238.3|1240|1239|1240.4|1239.4|1238.1|1237.1|172
1641880800000|2022-01-11 06:00:00|1239.6|1238.6|1235.4|1234.4|1240.3|1239.3|1233.8|1232.8|444
1641884400000|2022-01-11 07:00:00|1235.6|1234.6|1239.8|1238.8|1240.2|1239.2|1234.4|1233.4|1092
1641888000000|2022-01-11 08:00:00|1240.2|1239.2|1240.7|1239.7|1241.7|1240.7|1238.8|1237.8|2652
1641891600000|2022-01-11 09:00:00|1240.8|1239.8|1244|1243|1244.1|1243.1|1240.3|1239.3|2161
1641895200000|2022-01-11 10:00:00|1244.1|1243.1|1243.4|1242.4|1244.4|1243.4|1243|1242|1346
1641898800000|2022-01-11 11:00:00|1243.5|1242.5|1243.2|1242.2|1244.2|1243.2|1242.4|1241.4|1939
1641902400000|2022-01-11 12:00:00|1243.1|1242.1|1241.4|1240.4|1243.8|1242.8|1241.1|1240.1|777
1641906000000|2022-01-11 13:00:00|1241.3|1240.3|1240.3|1239.3|1242.4|1241.4|1240.1|1239.1|1537
1641909600000|2022-01-11 14:00:00|1240.2|1239.2|1246|1245.5|1246.2|1245.7|1237|1236.5|22085
1641913200000|2022-01-11 15:00:00|1246.1|1245.6|1249.9|1249.4|1251.8|1251.3|1245.6|1245.1|16996
1641916800000|2022-01-11 16:00:00|1250|1249.5|1255.2|1254.7|1255.8|1255.3|1250|1249.5|12249
1641920400000|2022-01-11 17:00:00|1255.3|1254.8|1254.4|1253.9|1255.7|1255.2|1252.9|1252.4|5772
1641924000000|2022-01-11 18:00:00|1254.3|1253.8|1256.5|1256|1256.6|1256.1|1252.7|1252.2|6243
1641927600000|2022-01-11 19:00:00|1256.4|1255.9|1258.3|1257.8|1259.2|1258.7|1255.9|1255.4|6491
1641931200000|2022-01-11 20:00:00|1258.4|1257.9|1259|1258.5|1259.5|1259|1257.9|1257.4|16632
1641934800000|2022-01-11 21:00:00|1259.1|1258.1|1259.7|1258.7|1260.4|1259.4|1259.1|1258.1|1792
1641938400000|2022-01-11 22:00:00|1260.3|1259.3|1261.3|1260.3|1262|1261|1260.3|1259.3|12
1641942000000|2022-01-11 23:00:00|1261.8|1259.8|1261.5|1259.5|1262.5|1260.5|1261.2|1259.2|0
1641945600000|2022-01-12 00:00:00|1261.4|1259.4|1261.9|1259.9|1262.8|1260.8|1261.3|1259.3|0
1641949200000|2022-01-12 01:00:00|1260.5|1259.5|1259.7|1258.7|1261.8|1260.8|1257.3|1256.3|672
1641952800000|2022-01-12 02:00:00|1260|1259|1261|1260|1261.7|1260.7|1259.5|1258.5|166
1641956400000|2022-01-12 03:00:00|1261.3|1260.3|1261|1260|1262.3|1261.3|1260.7|1259.7|161
1641960000000|2022-01-12 04:00:00|1261.3|1260.3|1260.9|1259.9|1261.4|1260.4|1260.7|1259.7|31
1641963600000|2022-01-12 05:00:00|1261.2|1260.2|1266.7|1265.7|1266.8|1265.8|1260.7|1259.7|940
1641967200000|2022-01-12 06:00:00|1266.9|1265.9|1264.8|1263.8|1267.8|1266.8|1264.8|1263.8|704
1641970800000|2022-01-12 07:00:00|1264.5|1263.5|1264.4|1263.4|1267.4|1266.4|1263.8|1262.8|1178
1641974400000|2022-01-12 08:00:00|1264.6|1263.6|1264.3|1263.3|1266.3|1265.3|1263.1|1262.1|1937
1641978000000|2022-01-12 09:00:00|1264.4|1263.4|1266.8|1265.8|1266.9|1265.9|1264.2|1263.2|2024
1641981600000|2022-01-12 10:00:00|1266.9|1265.9|1268.9|1267.9|1269|1268|1266|1265|2933
1641985200000|2022-01-12 11:00:00|1269|1268|1270.4|1269.4|1270.8|1269.8|1268.7|1267.7|3162
1641988800000|2022-01-12 12:00:00|1270.3|1269.3|1269.8|1268.8|1270.4|1269.4|1269|1268|2568
1641992400000|2022-01-12 13:00:00|1269.7|1268.7|1275.9|1274.9|1275.9|1274.9|1269.3|1268.3|5104
1641996000000|2022-01-12 14:00:00|1275.6|1274.6|1276.6|1276.1|1277.9|1277.4|1272.8|1271.8|17224
1641999600000|2022-01-12 15:00:00|1276.7|1276.2|1273|1272.5|1276.7|1276.2|1270.7|1270.2|20427
1642003200000|2022-01-12 16:00:00|1272.9|1272.4|1275.3|1274.8|1276.3|1275.8|1270|1269.5|14347
1642006800000|2022-01-12 17:00:00|1275.2|1274.7|1278.6|1278.1|1279.1|1278.6|1274.5|1274|11460
1642010400000|2022-01-12 18:00:00|1278.5|1278|1277.9|1277.4|1278.8|1278.3|1277.2|1276.7|7363
1642014000000|2022-01-12 19:00:00|1277.8|1277.3|1279.3|1278.8|1279.7|1279.2|1277.1|1276.6|9225
1642017600000|2022-01-12 20:00:00|1279.2|1278.7|1279.9|1279.4|1280.9|1280.4|1277.7|1277.2|13476
1642021200000|2022-01-12 21:00:00|1279.7|1278.9|1280.8|1279.8|1281.3|1280.3|1279.7|1278.7|1202
1642024800000|2022-01-12 22:00:00|1279.8|1278.8|1279.5|1278.5|1279.8|1278.8|1279.5|1278.5|4
1642028400000|2022-01-12 23:00:00|1280|1278|1279.8|1277.8|1280.5|1278.5|1279.3|1277.3|0
1642032000000|2022-01-13 00:00:00|1279.9|1277.9|1278.8|1276.8|1279.9|1277.9|1278.5|1276.5|0
1642035600000|2022-01-13 01:00:00|1277.6|1276.6|1272|1271|1278.4|1277.4|1270.8|1269.8|526
1642039200000|2022-01-13 02:00:00|1271.9|1270.9|1272.1|1271.1|1273.6|1272.6|1271.5|1270.5|248
1642042800000|2022-01-13 03:00:00|1271.2|1270.2|1270.5|1269.5|1271.3|1270.3|1268.6|1267.6|204
1642046400000|2022-01-13 04:00:00|1271.2|1270.2|1271|1270|1271.5|1270.5|1270.7|1269.7|143
1642050000000|2022-01-13 05:00:00|1271.1|1270.1|1267.8|1266.8|1271.1|1270.1|1267.4|1266.4|305
1642053600000|2022-01-13 06:00:00|1267.9|1266.9|1269.2|1268.2|1271|1270|1267.1|1266.1|946
1642057200000|2022-01-13 07:00:00|1268.7|1267.7|1270.2|1269.2|1270.9|1269.9|1267.7|1266.7|1136
1642060800000|2022-01-13 08:00:00|1270.3|1269.3|1271.7|1270.7|1274.3|1273.3|1270|1269|2345
1642064400000|2022-01-13 09:00:00|1271.8|1270.8|1274|1273|1274.1|1273.1|1270.9|1269.9|1795
1642068000000|2022-01-13 10:00:00|1274.1|1273.1|1274|1273|1275|1274|1273.2|1272.2|1380
1642071600000|2022-01-13 11:00:00|1274.1|1273.1|1271.3|1270.3|1274.8|1273.8|1271.3|1270.3|1006
1642075200000|2022-01-13 12:00:00|1271.2|1270.2|1271.4|1270.4|1272.3|1271.3|1269.9|1268.9|1142
1642078800000|2022-01-13 13:00:00|1271.2|1270.2|1274.5|1273.5|1274.6|1273.6|1271.2|1270.2|1733
1642082400000|2022-01-13 14:00:00|1274.6|1273.6|1274.6|1274.1|1276|1275|1271.5|1271|18116
1642086000000|2022-01-13 15:00:00|1274.7|1274.2|1266.7|1266.2|1275|1274.5|1265.1|1264.6|13813
1642089600000|2022-01-13 16:00:00|1266.8|1266.3|1270.3|1269.8|1271.4|1270.9|1266.1|1265.6|11574
1642093200000|2022-01-13 17:00:00|1270.4|1269.9|1267.6|1267.1|1270.4|1269.9|1264.9|1264.4|6741
1642096800000|2022-01-13 18:00:00|1267.5|1267|1269.3|1268.8|1269.6|1269.1|1266.5|1266|4719
1642100400000|2022-01-13 19:00:00|1269.2|1268.7|1268.1|1267.6|1270.1|1269.6|1267.2|1266.7|4315
1642104000000|2022-01-13 20:00:00|1268.2|1267.7|1260.9|1260.4|1268.2|1267.7|1260.3|1259.8|18004
1642107600000|2022-01-13 21:00:00|1261.2|1260.2|1260.7|1259.7|1262.8|1261.8|1260.5|1259.5|1963
1642111200000|2022-01-13 22:00:00|1260.1|1259.1|1259.2|1258.2|1260.1|1259.1|1259.2|1258.2|12
1642114800000|2022-01-13 23:00:00|1259.7|1257.7|1260.5|1258.5|1260.9|1258.9|1259.7|1257.7|0
1642118400000|2022-01-14 00:00:00|1260.3|1258.3|1260.3|1258.3|1261|1259|1257.4|1255.4|0
1642122000000|2022-01-14 01:00:00|1260.4|1258.4|1254.9|1253.9|1261.1|1260.1|1252.8|1251.8|715
1642125600000|2022-01-14 02:00:00|1255.6|1254.6|1255.9|1254.9|1256.7|1255.7|1253.7|1252.7|354
1642129200000|2022-01-14 03:00:00|1256.2|1255.2|1254|1253|1256.2|1255.2|1252.3|1251.3|301
1642132800000|2022-01-14 04:00:00|1254.6|1253.6|1255.3|1254.3|1256.6|1255.6|1254.6|1253.6|140
1642136400000|2022-01-14 05:00:00|1255.4|1254.4|1258.3|1257.3|1258.9|1257.9|1254.9|1253.9|249
1642140000000|2022-01-14 06:00:00|1258.5|1257.5|1258.4|1257.4|1260.5|1259.5|1257.6|1256.6|741
1642143600000|2022-01-14 07:00:00|1258.6|1257.6|1259.8|1258.8|1261.2|1260.2|1257.7|1256.7|574
1642147200000|2022-01-14 08:00:00|1259.9|1258.9|1261.2|1260.2|1263.5|1262.5|1259.5|1258.5|1902
1642150800000|2022-01-14 09:00:00|1261|1260|1261.7|1260.7|1263.1|1262.1|1260.7|1259.7|1091
1642154400000|2022-01-14 10:00:00|1261.5|1260.5|1261.4|1260.4|1261.8|1260.8|1259.8|1258.8|982
1642158000000|2022-01-14 11:00:00|1261.5|1260.5|1259.5|1258.5|1261.9|1260.9|1259.5|1258.5|1672
1642161600000|2022-01-14 12:00:00|1259.4|1258.4|1253.9|1252.9|1259.8|1258.8|1253.9|1252.9|2094
1642165200000|2022-01-14 13:00:00|1254|1253|1254.2|1253.2|1255|1254|1251.7|1250.7|3860
1642168800000|2022-01-14 14:00:00|1254.1|1253.1|1262.9|1262.4|1263.2|1262.7|1253.6|1252.6|17255
1642172400000|2022-01-14 15:00:00|1262.7|1262.2|1259.9|1259.4|1263.3|1262.8|1258.4|1257.9|17107
1642176000000|2022-01-14 16:00:00|1260|1259.5|1258.1|1257.6|1261.4|1260.9|1257.2|1256.7|8419
1642179600000|2022-01-14 17:00:00|1257.9|1257.4|1254.9|1254.4|1258.4|1257.9|1254.5|1254|5367
1642183200000|2022-01-14 18:00:00|1254.8|1254.3|1257.3|1256.8|1257.4|1256.9|1254|1253.5|5351
1642186800000|2022-01-14 19:00:00|1257.4|1256.9|1258.1|1257.6|1259.1|1258.6|1256.4|1255.9|5362
1642190400000|2022-01-14 20:00:00|1258.3|1257.8|1261.5|1261|1261.8|1261.3|1258|1257.5|14615
1642194000000|2022-01-14 21:00:00|1261.7|1260.7|1262.8|1260.8|1262.8|1261.3|1260.7|1259.7|1270
1642374000000|2022-01-16 23:00:00|1262.4|1260.4|1259.2|1258.2|1262.5|1261.5|1259.2|1258.1|40
1642377600000|2022-01-17 00:00:00|1259.3|1258.3|1258.5|1257.5|1260.4|1259.4|1256.5|1255.5|197
1642381200000|2022-01-17 01:00:00|1258.6|1257.6|1255.8|1254.8|1259.5|1258.5|1254|1253|677
1642384800000|2022-01-17 02:00:00|1256.5|1255.5|1253.8|1252.8|1257.7|1256.7|1253.8|1252.8|61
1642388400000|2022-01-17 03:00:00|1254.3|1253.3|1256.6|1255.6|1257.1|1256.1|1254.3|1253.3|46
1642392000000|2022-01-17 04:00:00|1256.4|1255.4|1255.9|1254.9|1256.8|1255.8|1255.7|1254.7|56
1642395600000|2022-01-17 05:00:00|1255.4|1254.4|1254.2|1253.2|1256.1|1255.1|1253.3|1252.3|80
1642399200000|2022-01-17 06:00:00|1254.6|1253.6|1257|1256|1259.4|1258.4|1254.6|1253.6|288
1642402800000|2022-01-17 07:00:00|1256.5|1255.5|1257.4|1256.4|1260|1259|1255.7|1254.7|603
1642406400000|2022-01-17 08:00:00|1257.5|1256.5|1258.5|1257.5|1259.5|1258.5|1256.4|1255.4|986
1642410000000|2022-01-17 09:00:00|1258.4|1257.4|1260.6|1259.6|1261.2|1260.2|1257.7|1256.7|2055
1642413600000|2022-01-17 10:00:00|1260.7|1259.7|1260.7|1259.7|1261.3|1260.3|1260.2|1259.2|429
1642417200000|2022-01-17 11:00:00|1260.6|1259.6|1260.7|1259.7|1261.3|1260.3|1260.1|1259.1|935
1642420800000|2022-01-17 12:00:00|1260.6|1259.6|1258.6|1257.6|1261.2|1260.2|1258.4|1257.4|1104
1642424400000|2022-01-17 13:00:00|1258.5|1257.5|1258.8|1257.8|1259.6|1258.6|1258.3|1257.3|882
1642428000000|2022-01-17 14:00:00|1258.9|1257.9|1257.1|1256.6|1259.8|1259.3|1256.6|1256.1|2570
1642431600000|2022-01-17 15:00:00|1257.2|1256.7|1258.2|1257.7|1259|1258.5|1257.1|1256.6|2708
1642435200000|2022-01-17 16:00:00|1258.3|1257.8|1257.7|1257.2|1258.8|1258.3|1257.5|1257|2073
1642438800000|2022-01-17 17:00:00|1257.8|1257.3|1258.2|1257.7|1260.1|1259.6|1257.1|1256.6|1350
1642442400000|2022-01-17 18:00:00|1260.2|1258.2|1260.2|1258.2|1260.6|1258.6|1260.1|1258.1|0
1642446000000|2022-01-17 19:00:00|1260.1|1258.1|1260.2|1258.2|1260.3|1258.3|1260|1258|0
1642449600000|2022-01-17 20:00:00|1260.1|1258.1|1259.5|1257.5|1260.2|1258.2|1259.5|1257.5|0
1642456800000|2022-01-17 22:00:00|1259.6|1257.6|1260.1|1258.1|1260.1|1258.1|1259.6|1257.6|0
1642460400000|2022-01-17 23:00:00|1260.3|1258.3|1260.6|1258.6|1261.1|1259.1|1258.2|1256.2|0
1642464000000|2022-01-18 00:00:00|1260.7|1258.7|1261.7|1259.7|1261.7|1259.7|1259.8|1257.8|0
1642467600000|2022-01-18 01:00:00|1261.6|1259.6|1264|1263|1265|1264|1257.9|1256.9|433
1642471200000|2022-01-18 02:00:00|1263.8|1262.8|1264.3|1263.3|1264.4|1263.4|1261.5|1260.5|520
1642474800000|2022-01-18 03:00:00|1264|1263|1256.1|1255.1|1264.7|1263.7|1255|1254|314
1642478400000|2022-01-18 04:00:00|1256.5|1255.5|1253.3|1252.3|1256.6|1255.6|1251.1|1250.1|432
1642482000000|2022-01-18 05:00:00|1253.4|1252.4|1250|1249|1253.4|1252.4|1249.4|1248.4|391
1642485600000|2022-01-18 06:00:00|1249.9|1248.9|1251|1250|1251.6|1250.6|1249.1|1248.1|463
1642489200000|2022-01-18 07:00:00|1251.2|1250.2|1248.4|1247.4|1251.4|1250.4|1246.7|1245.7|1744
1642492800000|2022-01-18 08:00:00|1248.5|1247.5|1244.9|1243.9|1249.5|1248.5|1243.6|1242.6|3106
1642496400000|2022-01-18 09:00:00|1245|1244|1240.5|1239.5|1245|1244|1238.3|1237.3|3760
1642500000000|2022-01-18 10:00:00|1240.6|1239.6|1242.4|1241.4|1244.1|1243.1|1240.4|1239.4|2035
1642503600000|2022-01-18 11:00:00|1242.3|1241.3|1240.6|1239.6|1242.3|1241.3|1239.2|1238.2|1770
1642507200000|2022-01-18 12:00:00|1240.7|1239.7|1241.9|1240.9|1242.8|1241.8|1240.2|1239.2|1596
1642510800000|2022-01-18 13:00:00|1241.8|1240.8|1241.8|1240.8|1242.5|1241.5|1239.8|1238.8|1534
1642514400000|2022-01-18 14:00:00|1241.7|1240.7|1240.9|1240.4|1242.2|1241.7|1237.5|1236.8|11189
1642518000000|2022-01-18 15:00:00|1240.8|1240.3|1244.3|1243.8|1245.5|1245|1239.7|1239.2|15193
1642521600000|2022-01-18 16:00:00|1244.4|1243.9|1244.7|1244.2|1245|1244.5|1241.1|1240.6|9287
1642525200000|2022-01-18 17:00:00|1244.6|1244.1|1239|1238.5|1244.7|1244.2|1238.1|1237.6|5865
1642528800000|2022-01-18 18:00:00|1238.9|1238.4|1239.9|1239.4|1240|1239.5|1236.7|1236.2|5205
1642532400000|2022-01-18 19:00:00|1240|1239.5|1243|1242.5|1244|1243.5|1239.6|1239.1|3685
1642536000000|2022-01-18 20:00:00|1243.1|1242.6|1238.4|1237.9|1243.2|1242.7|1237.3|1236.8|19401
1642539600000|2022-01-18 21:00:00|1238.6|1237.6|1237.3|1236.3|1239.1|1238.1|1237.3|1236.3|1786
1642543200000|2022-01-18 22:00:00|1236.4|1235.4|1236.5|1235.5|1236.5|1235.5|1236.4|1235.4|2
1642546800000|2022-01-18 23:00:00|1237|1235|1234.7|1232.7|1238|1236|1234.6|1232.6|0
1642550400000|2022-01-19 00:00:00|1234.6|1232.6|1233.9|1231.9|1235.9|1233.9|1232.9|1230.9|0
1642554000000|2022-01-19 01:00:00|1235.9|1234.9|1241.6|1240.6|1244.9|1243.9|1235.9|1234.9|586
1642557600000|2022-01-19 02:00:00|1241.8|1240.8|1236.5|1235.5|1245.7|1244.7|1236.4|1235.4|2305
1642561200000|2022-01-19 03:00:00|1236.7|1235.7|1228|1227|1236.7|1235.7|1225.1|1224.1|3674
1642564800000|2022-01-19 04:00:00|1228.4|1227.4|1234.7|1233.7|1236.2|1235.2|1228.4|1227.4|766
1642568400000|2022-01-19 05:00:00|1234.3|1233.3|1229.8|1228.8|1234.4|1233.4|1229.1|1228.1|767
1642572000000|2022-01-19 06:00:00|1229.5|1228.5|1232.9|1231.9|1234|1233|1229.5|1228.5|560
1642575600000|2022-01-19 07:00:00|1232.7|1231.7|1235.4|1234.4|1235.4|1234.4|1230.8|1229.8|1514
1642579200000|2022-01-19 08:00:00|1235.3|1234.3|1239|1238|1239.2|1238.2|1233.5|1232.5|3062
1642582800000|2022-01-19 09:00:00|1238.8|1237.8|1245.8|1244.8|1245.8|1244.8|1238.1|1237.1|1733
1642586400000|2022-01-19 10:00:00|1245.7|1244.7|1245.4|1244.4|1245.8|1244.8|1243.8|1242.8|2607
1642590000000|2022-01-19 11:00:00|1245.3|1244.3|1246.6|1245.6|1247|1246|1244.6|1243.6|2777
1642593600000|2022-01-19 12:00:00|1246.7|1245.7|1247.1|1246.1|1247.2|1246.2|1246|1245|2024
1642597200000|2022-01-19 13:00:00|1247.2|1246.2|1251.3|1250.3|1252.5|1251.5|1247.2|1246.2|3147
1642600800000|2022-01-19 14:00:00|1251.4|1250.4|1247.8|1247.3|1251.5|1250.5|1244.9|1244.4|22007
1642604400000|2022-01-19 15:00:00|1247.6|1247.1|1246.4|1245.9|1250.2|1249.7|1242.2|1241.7|19658
1642608000000|2022-01-19 16:00:00|1246.3|1245.8|1248|1247.5|1248.8|1248.3|1244.9|1244.4|12424
1642611600000|2022-01-19 17:00:00|1248.1|1247.6|1249.8|1249.3|1250|1249.5|1247.4|1246.9|5010
1642615200000|2022-01-19 18:00:00|1249.9|1249.4|1248.9|1248.4|1250.6|1250.1|1248.6|1248.1|5370
1642618800000|2022-01-19 19:00:00|1248.8|1248.3|1247|1246.5|1249.4|1248.9|1246.4|1245.9|4688
1642622400000|2022-01-19 20:00:00|1247.1|1246.6|1244.5|1244|1248.5|1248|1243.7|1243.2|16036
1642626000000|2022-01-19 21:00:00|1244.7|1243.7|1243.9|1242.9|1244.9|1243.9|1243.4|1242.4|1427
1642633200000|2022-01-19 23:00:00|1244.5|1242.5|1241.7|1239.7|1245.4|1243.4|1241.4|1239.4|0
1642636800000|2022-01-20 00:00:00|1241.8|1239.8|1244.3|1242.3|1246.2|1244.2|1241.8|1239.8|0
1642640400000|2022-01-20 01:00:00|1243.6|1242.6|1249|1248|1249.5|1248.5|1241.1|1240.1|494
1642644000000|2022-01-20 02:00:00|1249.1|1248.1|1250.7|1249.7|1252|1251|1248.3|1247.3|344
1642647600000|2022-01-20 03:00:00|1250.4|1249.4|1254.6|1253.6|1255.1|1254.1|1249.5|1248.5|297
1642651200000|2022-01-20 04:00:00|1255|1254|1255.9|1254.9|1256.1|1255.1|1254.8|1253.8|74
1642654800000|2022-01-20 05:00:00|1255.4|1254.4|1254.6|1253.6|1257.2|1256.2|1254.5|1253.5|183
1642658400000|2022-01-20 06:00:00|1254.5|1253.5|1259.8|1258.8|1260|1259|1254.4|1253.4|355
1642662000000|2022-01-20 07:00:00|1259.6|1258.6|1258.4|1257.4|1261.2|1260.2|1257.8|1256.8|1417
1642665600000|2022-01-20 08:00:00|1258.6|1257.6|1258.6|1257.6|1259.2|1258.2|1256.6|1255.6|2515
1642669200000|2022-01-20 09:00:00|1258.5|1257.5|1261.4|1260.4|1262.7|1261.7|1255.9|1254.9|2931
1642672800000|2022-01-20 10:00:00|1261.3|1260.3|1260.9|1259.9|1261.6|1260.6|1259.7|1258.7|1643
1642676400000|2022-01-20 11:00:00|1261|1260|1263.2|1262.2|1263.4|1262.4|1261|1260|3079
1642680000000|2022-01-20 12:00:00|1263.3|1262.3|1261.7|1260.7|1263.3|1262.3|1260.4|1259.4|2593
1642683600000|2022-01-20 13:00:00|1261.6|1260.6|1264.3|1263.3|1265.6|1264.6|1261|1260|2650
1642687200000|2022-01-20 14:00:00|1264.4|1263.4|1265.3|1264.8|1267.3|1266.8|1261.5|1261|19893
1642690800000|2022-01-20 15:00:00|1265.2|1264.7|1271|1270.5|1271.3|1270.8|1264.6|1264.1|22156
1642694400000|2022-01-20 16:00:00|1271.1|1270.6|1268.7|1268.2|1272|1271.5|1267.9|1267.4|14164
1642698000000|2022-01-20 17:00:00|1268.8|1268.3|1267.2|1266.7|1270.7|1270.2|1266.4|1265.9|8047
1642701600000|2022-01-20 18:00:00|1267.1|1266.6|1264.5|1264|1267.2|1266.7|1264.3|1263.8|4238
1642705200000|2022-01-20 19:00:00|1264.6|1264.1|1260.5|1260|1266.3|1265.8|1259.8|1259.3|5543
1642708800000|2022-01-20 20:00:00|1260.6|1260.1|1251.7|1251.2|1261.4|1260.9|1249.7|1249.2|16872
1642712400000|2022-01-20 21:00:00|1251.6|1250.6|1250|1249|1252.3|1251.3|1246.8|1245.8|2387
1642716000000|2022-01-20 22:00:00|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1246.7|1245.7|1
1642719600000|2022-01-20 23:00:00|1247.3|1245.3|1248.7|1246.7|1249.5|1247.5|1244.7|1242.7|0
1642723200000|2022-01-21 00:00:00|1248.8|1246.8|1245.2|1243.2|1249.5|1247.5|1245.2|1243.2|0
1642726800000|2022-01-21 01:00:00|1248|1247|1246.2|1245.2|1249.1|1248.1|1243.8|1242.8|558
1642730400000|2022-01-21 02:00:00|1246|1245|1246.9|1245.9|1250.5|1249.5|1244.8|1243.8|662
1642734000000|2022-01-21 03:00:00|1246.7|1245.7|1242.2|1241.2|1246.7|1245.7|1241.1|1240.1|236
1642737600000|2022-01-21 04:00:00|1242.4|1241.4|1242|1241|1244.1|1243.1|1241.7|1240.7|196
1642741200000|2022-01-21 05:00:00|1241.9|1240.9|1244.6|1243.6|1246.2|1245.2|1239.6|1238.6|661
1642744800000|2022-01-21 06:00:00|1244.2|1243.2|1249.3|1248.3|1250.8|1249.8|1243.3|1242.3|1635
1642748400000|2022-01-21 07:00:00|1249.1|1248.1|1249.7|1248.7|1253.2|1252.2|1246.8|1245.8|1914
1642752000000|2022-01-21 08:00:00|1249.8|1248.8|1251.3|1250.3|1252.2|1251.2|1248|1247|3483
1642755600000|2022-01-21 09:00:00|1251.2|1250.2|1253.5|1252.5|1254|1253|1248.8|1247.8|1979
1642759200000|2022-01-21 10:00:00|1253.4|1252.4|1254.7|1253.7|1254.8|1253.8|1252.1|1251.1|943
1642762800000|2022-01-21 11:00:00|1254.6|1253.6|1252.9|1251.9|1254.6|1253.6|1250.6|1249.6|1782
1642766400000|2022-01-21 12:00:00|1252.8|1251.8|1249.9|1248.9|1253|1252|1248.9|1247.9|1965
1642770000000|2022-01-21 13:00:00|1250|1249|1249.1|1248.1|1251.3|1250.3|1248.6|1247.6|2961
1642773600000|2022-01-21 14:00:00|1249.2|1248.2|1243.7|1243.2|1250.1|1249.6|1243.2|1242.7|13803
1642777200000|2022-01-21 15:00:00|1243.8|1243.3|1244.6|1244.1|1246.7|1246.2|1236.9|1236.4|22027
1642780800000|2022-01-21 16:00:00|1244.7|1244.2|1242.4|1241.9|1246.7|1246.2|1240.6|1240.1|14670
1642784400000|2022-01-21 17:00:00|1242.2|1241.7|1240.9|1240.4|1243.6|1243.1|1240.3|1239.8|5698
1642788000000|2022-01-21 18:00:00|1240.8|1240.3|1238.9|1238.4|1241.9|1241.4|1237.9|1237.4|4995
1642791600000|2022-01-21 19:00:00|1239|1238.5|1235.6|1235.1|1239.8|1239.3|1235.6|1235.1|5836
1642795200000|2022-01-21 20:00:00|1235.7|1235.2|1231.7|1231.2|1235.9|1235.4|1231.3|1230.8|19603
1642798800000|2022-01-21 21:00:00|1231.9|1230.9|1233.1|1231.1|1233.5|1232.5|1230.6|1229.6|2376
1642978800000|2022-01-23 23:00:00|1235.5|1233.5|1243.5|1242.5|1245.6|1244.6|1234.9|1232.9|167
1642982400000|2022-01-24 00:00:00|1242.9|1241.9|1235.6|1234.6|1243.1|1242.1|1235.6|1234.6|105
1642986000000|2022-01-24 01:00:00|1236.2|1235.2|1237.9|1236.9|1238.8|1237.8|1232.4|1231.4|911
1642989600000|2022-01-24 02:00:00|1238|1237|1236.8|1235.8|1239.7|1238.7|1235.8|1234.8|315
1642993200000|2022-01-24 03:00:00|1235.8|1234.8|1238.8|1237.8|1239.6|1238.6|1235.8|1234.8|262
1642996800000|2022-01-24 04:00:00|1237.6|1236.6|1237.4|1236.4|1238.5|1237.5|1236.6|1235.6|250
1643000400000|2022-01-24 05:00:00|1237.5|1236.5|1237.2|1236.2|1239.9|1238.9|1236.5|1235.5|201
1643004000000|2022-01-24 06:00:00|1237.1|1236.1|1235.1|1234.1|1237.6|1236.6|1234.3|1233.3|510
1643007600000|2022-01-24 07:00:00|1234.9|1233.9|1231.1|1230.1|1235.2|1234.2|1230.9|1229.9|1142
1643011200000|2022-01-24 08:00:00|1231.3|1230.3|1227|1226|1234|1233|1226.8|1225.8|5212
1643014800000|2022-01-24 09:00:00|1227.1|1226.1|1227.7|1226.7|1228.4|1227.4|1223.7|1222.7|3067
1643018400000|2022-01-24 10:00:00|1227.6|1226.6|1218.8|1217.8|1227.6|1226.6|1217.3|1216.3|5689
1643022000000|2022-01-24 11:00:00|1218.7|1217.7|1219.7|1218.7|1221.5|1220.5|1217.1|1216.1|5312
1643025600000|2022-01-24 12:00:00|1219.9|1218.9|1216|1215|1220.1|1219.1|1215.8|1214.8|3328
1643029200000|2022-01-24 13:00:00|1215.9|1214.9|1211.1|1210.1|1215.9|1214.9|1211.1|1210.1|5956
1643032800000|2022-01-24 14:00:00|1211|1210|1204.8|1204.3|1214.2|1213.7|1204.8|1204.3|24283
1643036400000|2022-01-24 15:00:00|1204.7|1204.2|1201.9|1201.4|1206.7|1206.2|1197.1|1196.6|36296
1643040000000|2022-01-24 16:00:00|1201.8|1201.3|1195.4|1194.9|1201.8|1201.3|1191.4|1190.9|33688
1643043600000|2022-01-24 17:00:00|1195.2|1194.7|1195|1194.5|1195.7|1195.2|1186.4|1185.9|25262
1643047200000|2022-01-24 18:00:00|1194.7|1194.2|1202.3|1201.8|1202.5|1202|1194.2|1193.7|12177
1643050800000|2022-01-24 19:00:00|1202.2|1201.7|1203.5|1203|1205.5|1205|1197.3|1196.8|12250
1643054400000|2022-01-24 20:00:00|1203.2|1202.7|1214.4|1213.9|1215.2|1214.7|1202.4|1201.9|26233
1643058000000|2022-01-24 21:00:00|1214.6|1214.1|1213.9|1212.9|1215.4|1214.4|1211.4|1210.4|3148
1643065200000|2022-01-24 23:00:00|1214.4|1212.4|1214.7|1212.7|1214.9|1212.9|1208.6|1206.6|0
1643068800000|2022-01-25 00:00:00|1214.8|1212.8|1205.9|1203.9|1215.4|1213.4|1205.6|1203.6|0
1643072400000|2022-01-25 01:00:00|1213.1|1212.1|1209.9|1208.9|1213.1|1212.1|1204|1203|848
1643076000000|2022-01-25 02:00:00|1209.5|1208.5|1208.7|1207.7|1210|1209|1205.4|1204.4|735
1643079600000|2022-01-25 03:00:00|1208|1207|1207.1|1206.1|1208.5|1207.5|1204.8|1203.8|239
1643083200000|2022-01-25 04:00:00|1206.9|1205.9|1207.6|1206.6|1210.9|1209.9|1205.8|1204.8|980
1643086800000|2022-01-25 05:00:00|1207.4|1206.4|1208.7|1207.7|1210.3|1209.3|1204.9|1203.9|711
1643090400000|2022-01-25 06:00:00|1208.6|1207.6|1205.3|1204.3|1209.8|1208.8|1205.2|1204.2|923
1643094000000|2022-01-25 07:00:00|1205.1|1204.1|1207.4|1206.4|1207.5|1206.5|1198.8|1197.8|1625
1643097600000|2022-01-25 08:00:00|1207.5|1206.5|1206.6|1205.6|1210.1|1209.1|1203.8|1202.8|5508
1643101200000|2022-01-25 09:00:00|1206.8|1205.8|1210.4|1209.4|1211.6|1210.6|1205|1204|2157
1643104800000|2022-01-25 10:00:00|1210.3|1209.3|1208.2|1207.2|1212.2|1211.2|1207.4|1206.4|2918
1643108400000|2022-01-25 11:00:00|1208.1|1207.1|1207.9|1206.9|1210.9|1209.9|1206.4|1205.4|1105
1643112000000|2022-01-25 12:00:00|1207.8|1206.8|1206|1205|1208.3|1207.3|1204.9|1203.9|1520
1643115600000|2022-01-25 13:00:00|1205.9|1204.9|1206.1|1205.1|1206.6|1205.6|1203.1|1202.1|2364
1643119200000|2022-01-25 14:00:00|1205.8|1204.8|1203.7|1203.2|1213.4|1212.9|1201.8|1201.3|23450
1643122800000|2022-01-25 15:00:00|1202.7|1202.2|1205.9|1205.4|1209.5|1209|1200|1199.5|19207
1643126400000|2022-01-25 16:00:00|1205.8|1205.3|1204.5|1204|1208.2|1207.7|1202.7|1202.2|16347
1643130000000|2022-01-25 17:00:00|1204.4|1203.9|1205.6|1205.1|1207.8|1207.3|1203.6|1203.1|13895
1643133600000|2022-01-25 18:00:00|1205.7|1205.2|1214.5|1214|1214.5|1214|1204.3|1203.8|8543
1643137200000|2022-01-25 19:00:00|1214.4|1213.9|1218.7|1218.2|1219.1|1218.6|1213|1212.5|8999
1643140800000|2022-01-25 20:00:00|1218.8|1218.3|1212.8|1212.3|1218.9|1218.4|1212.2|1211.7|21202
1643144400000|2022-01-25 21:00:00|1212.9|1211.9|1206.5|1205.5|1213|1212|1203.8|1202.8|1575
1643148000000|2022-01-25 22:00:00|1205.1|1204.1|1204.5|1203.5|1205.1|1204.1|1204.5|1203.5|3
1643151600000|2022-01-25 23:00:00|1205|1203|1218.2|1216.2|1221.8|1219.8|1204.8|1202.8|0
1643155200000|2022-01-26 00:00:00|1218.3|1216.3|1214.1|1212.1|1218.6|1216.6|1212.1|1210.1|0
1643158800000|2022-01-26 01:00:00|1214.2|1212.2|1218.1|1217.1|1218.1|1217.1|1210.5|1209.5|737
1643162400000|2022-01-26 02:00:00|1217.7|1216.7|1215.8|1214.8|1219.5|1218.5|1215.6|1214.6|159
1643166000000|2022-01-26 03:00:00|1215.1|1214.1|1213.9|1212.9|1217.3|1216.3|1213.2|1212.2|327
1643169600000|2022-01-26 04:00:00|1214|1213|1213.4|1212.4|1214|1213|1212.9|1211.9|66
1643173200000|2022-01-26 05:00:00|1213.9|1212.9|1211.9|1210.9|1213.9|1212.9|1207.1|1206.1|283
1643176800000|2022-01-26 06:00:00|1211.8|1210.8|1210.9|1209.9|1214.1|1213.1|1210.3|1209.3|322
1643180400000|2022-01-26 07:00:00|1211.3|1210.3|1209.7|1208.7|1211.6|1210.6|1207.5|1206.5|924
1643184000000|2022-01-26 08:00:00|1209.9|1208.9|1216.1|1215.1|1217.8|1216.8|1209.8|1208.8|4658
1643187600000|2022-01-26 09:00:00|1215.9|1214.9|1220.4|1219.4|1221.1|1220.1|1215.7|1214.7|2684
1643191200000|2022-01-26 10:00:00|1220.2|1219.2|1220.6|1219.6|1221.5|1220.5|1218.5|1217.5|2712
1643194800000|2022-01-26 11:00:00|1220.8|1219.8|1222.3|1221.3|1222.7|1221.7|1218.9|1217.9|3213
1643198400000|2022-01-26 12:00:00|1222.2|1221.2|1220.8|1219.8|1222.4|1221.4|1219.5|1218.5|2242
1643202000000|2022-01-26 13:00:00|1221|1220|1222|1221|1224.3|1223.3|1220.6|1219.6|3032
1643205600000|2022-01-26 14:00:00|1221.8|1220.8|1215.2|1214.7|1222.2|1221.2|1213.3|1212.8|18443
1643209200000|2022-01-26 15:00:00|1215.3|1214.8|1211.2|1210.7|1217.7|1217.2|1209.4|1208.9|18143
1643212800000|2022-01-26 16:00:00|1211|1210.5|1212.1|1211.6|1214|1213.5|1209.4|1208.9|10567
1643216400000|2022-01-26 17:00:00|1212.2|1211.7|1215|1214.5|1215.4|1214.9|1212|1211.5|5561
1643220000000|2022-01-26 18:00:00|1214.9|1214.4|1213.9|1213.4|1215.3|1214.8|1212.5|1212|4019
1643223600000|2022-01-26 19:00:00|1214|1213.5|1204.7|1204.2|1221.8|1221.3|1202.2|1201.7|19553
1643227200000|2022-01-26 20:00:00|1204.6|1204.1|1196.5|1196|1204.6|1204.1|1194.3|1193.8|32326
1643230800000|2022-01-26 21:00:00|1196.7|1195.7|1196.7|1195.7|1199.5|1198.5|1196.5|1195.5|1209
1643238000000|2022-01-26 23:00:00|1197.2|1195.2|1203|1201|1203.6|1201.6|1197.1|1195.1|0
1643241600000|2022-01-27 00:00:00|1202.9|1200.9|1194.4|1192.4|1203.4|1201.4|1194.1|1192.1|0
1643245200000|2022-01-27 01:00:00|1195.7|1194.7|1184.3|1183.3|1195.7|1194.7|1183.7|1182.7|934
1643248800000|2022-01-27 02:00:00|1184.8|1183.8|1181.7|1180.7|1185|1184|1177.7|1176.7|576
1643252400000|2022-01-27 03:00:00|1181.2|1180.2|1177|1176|1181.4|1180.4|1175.2|1174.2|704
1643256000000|2022-01-27 04:00:00|1176.6|1175.6|1177|1176|1178.3|1177.3|1175.1|1174.1|163
1643259600000|2022-01-27 05:00:00|1177.3|1176.3|1177.2|1176.2|1180.2|1179.2|1174.7|1173.7|406
1643263200000|2022-01-27 06:00:00|1177.4|1176.4|1172|1171|1178.2|1177.2|1169.1|1168.1|1352
1643266800000|2022-01-27 07:00:00|1172.1|1171.1|1179.1|1178.1|1181.7|1180.7|1172|1171|2771
1643270400000|2022-01-27 08:00:00|1179.3|1178.3|1189.4|1188.4|1189.6|1188.6|1178.3|1177.3|4182
1643274000000|2022-01-27 09:00:00|1189.3|1188.3|1193.8|1192.8|1194.5|1193.5|1187.8|1186.8|2895
1643277600000|2022-01-27 10:00:00|1193.9|1192.9|1188.6|1187.6|1195.4|1194.4|1187.8|1186.8|2833
1643281200000|2022-01-27 11:00:00|1188.7|1187.7|1193|1192|1193.2|1192.2|1188.6|1187.6|3035
1643284800000|2022-01-27 12:00:00|1193.2|1192.2|1195.1|1194.1|1195.3|1194.3|1189.9|1188.9|2047
1643288400000|2022-01-27 13:00:00|1195|1194|1198.2|1197.2|1199.1|1198.1|1194.7|1193.7|2911
1643292000000|2022-01-27 14:00:00|1198.3|1197.3|1196.7|1196.2|1199.3|1198.3|1190.9|1190.4|16058
1643295600000|2022-01-27 15:00:00|1196.9|1196.4|1195.2|1194.7|1198.5|1198|1188.7|1188.2|23682
1643299200000|2022-01-27 16:00:00|1195.1|1194.6|1195.4|1194.9|1198.2|1197.7|1193.3|1192.8|15399
1643302800000|2022-01-27 17:00:00|1195.5|1195|1188.7|1188.2|1195.6|1195.1|1186.3|1185.8|8664
1643306400000|2022-01-27 18:00:00|1188.6|1188.1|1186.5|1186|1189.4|1188.9|1183.5|1183|7710
1643310000000|2022-01-27 19:00:00|1186.4|1185.9|1185|1184.5|1189.5|1189|1183.6|1183.1|8420
1643313600000|2022-01-27 20:00:00|1185.4|1184.9|1182.8|1182.3|1186.8|1186.3|1182.7|1182.2|18381
1643317200000|2022-01-27 21:00:00|1183.2|1182.2|1186.9|1185.9|1186.9|1185.9|1182.5|1181.5|1657
1643324400000|2022-01-27 23:00:00|1187.5|1185.5|1185.7|1183.7|1189.4|1187.4|1185.7|1183.7|0
1643328000000|2022-01-28 00:00:00|1185.6|1183.6|1186.7|1184.7|1187.7|1185.7|1182|1180|0
1643331600000|2022-01-28 01:00:00|1186.6|1184.6|1183.1|1182.1|1189.3|1188.3|1181|1180|860
1643335200000|2022-01-28 02:00:00|1182.9|1181.9|1188.8|1187.8|1188.9|1187.9|1179.5|1178.5|795
1643338800000|2022-01-28 03:00:00|1187.7|1186.7|1185.5|1184.5|1188.6|1187.6|1182.8|1181.8|383
1643342400000|2022-01-28 04:00:00|1185.8|1184.8|1184.9|1183.9|1188|1187|1184.6|1183.6|236
1643346000000|2022-01-28 05:00:00|1184.7|1183.7|1187.6|1186.6|1189.9|1188.9|1184.1|1183.1|206
1643349600000|2022-01-28 06:00:00|1187.9|1186.9|1186.2|1185.2|1188.6|1187.6|1184.9|1183.9|815
1643353200000|2022-01-28 07:00:00|1185.7|1184.7|1185.6|1184.6|1186.5|1185.5|1183.1|1182.1|961
1643356800000|2022-01-28 08:00:00|1185.7|1184.7|1181.4|1180.4|1185.9|1184.9|1178.5|1177.5|3644
1643360400000|2022-01-28 09:00:00|1181.3|1180.3|1181.2|1180.2|1182.8|1181.8|1179.6|1178.6|2642
1643364000000|2022-01-28 10:00:00|1181.5|1180.5|1178.3|1177.3|1181.5|1180.5|1176.5|1175.5|2776
1643367600000|2022-01-28 11:00:00|1178.2|1177.2|1176.6|1175.6|1178.8|1177.8|1174.4|1173.4|2614
1643371200000|2022-01-28 12:00:00|1176.7|1175.7|1172.1|1171.1|1177.7|1176.7|1169.9|1168.9|4645
1643374800000|2022-01-28 13:00:00|1172.2|1171.2|1183.3|1182.3|1183.9|1182.9|1171.7|1170.7|5739
1643378400000|2022-01-28 14:00:00|1183.1|1182.1|1176|1175.5|1186|1185.3|1175.1|1174.6|18331
1643382000000|2022-01-28 15:00:00|1175.8|1175.3|1180.1|1179.6|1180.4|1179.9|1173.3|1172.8|13417
1643385600000|2022-01-28 16:00:00|1180.3|1179.8|1186.9|1186.4|1187|1186.5|1178.3|1177.8|10653
1643389200000|2022-01-28 17:00:00|1187|1186.5|1182.4|1181.9|1187.9|1187.4|1182.1|1181.6|6111
1643392800000|2022-01-28 18:00:00|1182.3|1181.8|1184|1183.5|1185.2|1184.7|1182.1|1181.6|3996
1643396400000|2022-01-28 19:00:00|1184.1|1183.6|1183.1|1182.6|1185.2|1184.7|1177.1|1176.6|6179
1643400000000|2022-01-28 20:00:00|1183.3|1182.8|1189.2|1188.7|1189.6|1189.1|1182.2|1181.7|15435
1643403600000|2022-01-28 21:00:00|1189.4|1188.4|1189.5|1187.5|1190.6|1189.6|1187.5|1186.5|2602
1643583600000|2022-01-30 23:00:00|1188.6|1186.6|1187.6|1186.6|1191|1190|1187.1|1186.1|195
1643587200000|2022-01-31 00:00:00|1188.7|1187.7|1187.9|1186.9|1189.8|1188.8|1186.5|1185.5|50
1643590800000|2022-01-31 01:00:00|1187.8|1186.8|1193.9|1192.9|1193.9|1192.9|1187.1|1186.1|315
1643594400000|2022-01-31 02:00:00|1191.8|1190.8|1198|1197|1198.4|1197.4|1191.5|1190.5|368
1643598000000|2022-01-31 03:00:00|1198.1|1197.1|1199.8|1198.8|1201.9|1200.9|1197.6|1196.6|533
1643601600000|2022-01-31 04:00:00|1199.7|1198.7|1200.3|1199.3|1201|1200|1198.7|1197.7|279
1643605200000|2022-01-31 05:00:00|1200.2|1199.2|1201.6|1200.6|1201.8|1200.8|1198.3|1197.3|361
1643608800000|2022-01-31 06:00:00|1201.4|1200.4|1202.3|1201.3|1202.6|1201.6|1201|1200|548
1643612400000|2022-01-31 07:00:00|1201.7|1200.7|1203.7|1202.7|1203.8|1202.8|1200.7|1199.7|1635
1643616000000|2022-01-31 08:00:00|1203.8|1202.8|1205.6|1204.6|1206.1|1205.1|1200.3|1199.3|4696
1643619600000|2022-01-31 09:00:00|1205.5|1204.5|1204.8|1203.8|1206.6|1205.6|1203|1202|954
1643623200000|2022-01-31 10:00:00|1204.7|1203.7|1203.9|1202.9|1204.8|1203.8|1201.9|1200.9|2268
1643626800000|2022-01-31 11:00:00|1203.5|1202.5|1201|1200|1204.1|1203.1|1200.6|1199.6|2538
1643630400000|2022-01-31 12:00:00|1201.2|1200.2|1200.3|1199.3|1201.2|1200.2|1195.7|1194.7|2054
1643634000000|2022-01-31 13:00:00|1200.4|1199.4|1204.3|1203.3|1205|1204|1198.4|1197.4|3968
1643637600000|2022-01-31 14:00:00|1204.4|1203.4|1213.6|1213.1|1213.7|1213.2|1203|1202|19384
1643641200000|2022-01-31 15:00:00|1213.7|1213.2|1217.8|1217.3|1217.9|1217.4|1212.1|1211.6|15108
1643644800000|2022-01-31 16:00:00|1217.7|1217.2|1219.6|1219.1|1220.5|1220|1214.3|1213.8|10736
1643648400000|2022-01-31 17:00:00|1219.7|1219.2|1220.3|1219.8|1220.6|1220.1|1217.8|1217.3|5798
1643652000000|2022-01-31 18:00:00|1220.4|1219.9|1225.6|1225.1|1225.7|1225.2|1219.7|1219.2|7447
1643655600000|2022-01-31 19:00:00|1225.7|1225.2|1228.2|1227.7|1228.3|1227.8|1225|1224.5|9061
1643659200000|2022-01-31 20:00:00|1228.1|1227.6|1226.7|1226.2|1229.6|1229.1|1223.4|1222.9|50294
1643662800000|2022-01-31 21:00:00|1226.6|1225.6|1223.7|1222.7|1226.9|1225.9|1223.7|1222.7|4655
1643670000000|2022-01-31 23:00:00|1224.1|1222.1|1224.2|1222.2|1225.2|1223.2|1223.1|1221.1|0
1643673600000|2022-02-01 00:00:00|1224.3|1222.3|1224.6|1222.6|1225|1223|1223.7|1221.7|0
1643677200000|2022-02-01 01:00:00|1224.5|1222.5|1221.5|1220.5|1227.4|1226.4|1221|1220|975
1643680800000|2022-02-01 02:00:00|1221.7|1220.7|1223.1|1222.1|1223.8|1222.8|1221.7|1220.7|53
1643684400000|2022-02-01 03:00:00|1223.7|1222.7|1225.9|1224.9|1225.9|1224.9|1223.3|1222.3|137
1643688000000|2022-02-01 04:00:00|1225.7|1224.7|1227.1|1226.1|1227.1|1226.1|1225.5|1224.5|60
1643691600000|2022-02-01 05:00:00|1227.3|1226.3|1227|1226|1227.6|1226.6|1226.2|1225.2|207
1643695200000|2022-02-01 06:00:00|1226.8|1225.8|1228.7|1227.7|1228.7|1227.7|1226.1|1225.1|105
1643698800000|2022-02-01 07:00:00|1228.5|1227.5|1227.2|1226.2|1230.1|1229.1|1224.7|1223.7|1061
1643702400000|2022-02-01 08:00:00|1227.3|1226.3|1230.6|1229.6|1231.7|1230.7|1227|1226|3779
1643706000000|2022-02-01 09:00:00|1230.3|1229.3|1226.3|1225.3|1231.3|1230.3|1224.4|1223.4|2796
1643709600000|2022-02-01 10:00:00|1226.2|1225.2|1227.6|1226.6|1228|1227|1225.7|1224.7|2196
1643713200000|2022-02-01 11:00:00|1227.7|1226.7|1230.7|1229.7|1231.7|1230.7|1227.7|1226.7|3774
1643716800000|2022-02-01 12:00:00|1230.2|1229.2|1231.5|1230.5|1232.2|1231.2|1229.8|1228.8|1082
1643720400000|2022-02-01 13:00:00|1231.4|1230.4|1232.9|1231.9|1233.4|1232.4|1230.1|1229.1|2213
1643724000000|2022-02-01 14:00:00|1232.8|1231.8|1228.4|1227.9|1233.3|1232.3|1222.7|1222.2|22080
1643727600000|2022-02-01 15:00:00|1228.6|1228.1|1229.1|1228.6|1230|1229.5|1221.3|1220.8|24365
1643731200000|2022-02-01 16:00:00|1228.8|1228.3|1230.1|1229.6|1232.5|1232|1228.8|1228.3|12994
1643734800000|2022-02-01 17:00:00|1230|1229.5|1228.1|1227.6|1230|1229.5|1225|1224.5|11057
1643738400000|2022-02-01 18:00:00|1228|1227.5|1228.7|1228.2|1229.2|1228.7|1226.9|1226.4|4429
1643742000000|2022-02-01 19:00:00|1228.8|1228.3|1228.6|1228.1|1229.9|1229.4|1227.2|1226.7|5405
1643745600000|2022-02-01 20:00:00|1228.7|1228.2|1235.2|1234.7|1235.2|1234.7|1228.4|1227.9|21254
1643749200000|2022-02-01 21:00:00|1235.6|1234.6|1234.4|1233.4|1235.7|1234.7|1233.5|1232.5|2376
1643756400000|2022-02-01 23:00:00|1235|1233|1235.1|1233.1|1235.4|1233.4|1234|1232|0
1643760000000|2022-02-02 00:00:00|1235.2|1233.2|1236.9|1234.9|1237.1|1235.1|1235|1233|0
1643763600000|2022-02-02 01:00:00|1235.9|1235.8|1236.5|1235.5|1237.5|1236.5|1235.7|1234.7|251
1643767200000|2022-02-02 02:00:00|1236.6|1235.6|1236.5|1235.5|1237.8|1236.8|1236.3|1235.3|168
1643770800000|2022-02-02 03:00:00|1236.3|1235.3|1235.4|1234.4|1236.4|1235.4|1235.4|1234.4|39
1643774400000|2022-02-02 04:00:00|1235.6|1234.6|1236.1|1235.1|1236.2|1235.2|1235.6|1234.6|18
1643778000000|2022-02-02 05:00:00|1236|1235|1237.5|1236.5|1238.3|1237.3|1235.9|1234.9|86
1643781600000|2022-02-02 06:00:00|1237.3|1236.3|1236.5|1235.5|1238.6|1237.6|1236.1|1235.1|87
1643785200000|2022-02-02 07:00:00|1236|1235|1236.6|1235.6|1238.3|1237.3|1235.6|1234.6|422
1643788800000|2022-02-02 08:00:00|1236.8|1235.8|1238.3|1237.3|1239|1238|1236.6|1235.6|2458
1643792400000|2022-02-02 09:00:00|1238.2|1237.2|1241.9|1240.9|1242.3|1241.3|1237.9|1236.9|1958
1643796000000|2022-02-02 10:00:00|1242|1241|1242.7|1241.7|1243.8|1242.8|1241.7|1240.7|2896
1643799600000|2022-02-02 11:00:00|1242.8|1241.8|1243.1|1242.1|1243.1|1242.1|1241.7|1240.7|1466
1643803200000|2022-02-02 12:00:00|1242.9|1241.9|1244.2|1243.2|1244.2|1243.2|1242.4|1241.4|1445
1643806800000|2022-02-02 13:00:00|1244.1|1243.1|1239.3|1238.3|1244.5|1243.5|1239.2|1238.2|1903
1643810400000|2022-02-02 14:00:00|1239.2|1238.2|1231.3|1230.8|1241.2|1240.4|1228.6|1228.1|15113
1643814000000|2022-02-02 15:00:00|1231.4|1230.9|1232.8|1232.3|1234.6|1234.1|1228.9|1228.4|14294
1643817600000|2022-02-02 16:00:00|1232.7|1232.2|1229|1228.5|1233.3|1232.8|1225.5|1225|10740
1643821200000|2022-02-02 17:00:00|1229.1|1228.6|1233.9|1233.4|1233.9|1233.4|1228.3|1227.8|4825
1643824800000|2022-02-02 18:00:00|1233.8|1233.3|1232.9|1232.4|1234|1233.5|1231|1230.5|2579
1643828400000|2022-02-02 19:00:00|1232.8|1232.3|1234.4|1233.9|1234.7|1234.2|1231.3|1230.8|4808
1643832000000|2022-02-02 20:00:00|1234.5|1234|1234.1|1233.6|1236.8|1236.3|1233.6|1233.1|8605
1643835600000|2022-02-02 21:00:00|1234.2|1233.2|1233|1232|1234.7|1233.7|1231.1|1230.1|1178
1643839200000|2022-02-02 22:00:00|1234.6|1233.6|1231.2|1230.2|1234.6|1233.6|1231.2|1230.2|13
1643842800000|2022-02-02 23:00:00|1231.8|1229.8|1227.9|1225.9|1232.7|1230.7|1227.6|1225.6|0
1643846400000|2022-02-03 00:00:00|1227.8|1225.8|1228.1|1226.1|1229.7|1227.7|1227.6|1225.6|0
1643850000000|2022-02-03 01:00:00|1228.2|1226.2|1224.3|1223.3|1229.4|1228.4|1224.3|1223.3|561
1643853600000|2022-02-03 02:00:00|1224.4|1223.4|1225.6|1224.6|1225.9|1224.9|1223.4|1222.4|403
1643857200000|2022-02-03 03:00:00|1225.5|1224.5|1225.3|1224.3|1226.3|1225.3|1224.6|1223.6|86
1643860800000|2022-02-03 04:00:00|1225.6|1224.6|1223.5|1222.5|1225.6|1224.6|1223.5|1222.5|99
1643864400000|2022-02-03 05:00:00|1223.7|1222.7|1222.6|1221.6|1224.2|1223.2|1222.4|1221.4|364
1643868000000|2022-02-03 06:00:00|1222.8|1221.8|1220.2|1219.2|1222.8|1221.8|1219.9|1218.9|437
1643871600000|2022-02-03 07:00:00|1220|1219|1222.9|1221.9|1223.1|1222.1|1219.5|1218.5|705
1643875200000|2022-02-03 08:00:00|1223|1222|1222.2|1221.2|1223.5|1222.5|1219.8|1218.8|1067
1643878800000|2022-02-03 09:00:00|1222|1221|1217.7|1216.7|1222.8|1221.8|1216.9|1215.9|819
1643882400000|2022-02-03 10:00:00|1217.9|1216.9|1218.4|1217.4|1219.6|1218.6|1217.5|1216.5|930
1643886000000|2022-02-03 11:00:00|1218.3|1217.3|1219.2|1218.2|1219.8|1218.8|1217.8|1216.8|785
1643889600000|2022-02-03 12:00:00|1219.3|1218.3|1220.1|1219.1|1220.8|1219.8|1218.1|1217.1|1105
1643893200000|2022-02-03 13:00:00|1219.8|1218.8|1216.6|1215.6|1220.3|1219.3|1215.6|1214.6|2472
1643896800000|2022-02-03 14:00:00|1216.7|1215.7|1218.2|1217.7|1224.2|1223.7|1215.9|1214.9|13775
1643900400000|2022-02-03 15:00:00|1218.1|1217.6|1223.2|1222.7|1226|1225.5|1216.3|1215.8|16558
1643904000000|2022-02-03 16:00:00|1223.3|1222.8|1218.7|1218.2|1226.2|1225.7|1218.7|1218.2|8243
1643907600000|2022-02-03 17:00:00|1218.6|1218.1|1221.6|1221.1|1221.8|1221.3|1217.2|1216.7|9462
1643911200000|2022-02-03 18:00:00|1221.5|1221|1223.5|1223|1223.8|1223.3|1220.4|1219.9|7556
1643914800000|2022-02-03 19:00:00|1223.6|1223.1|1221.5|1221|1225.3|1224.8|1220|1219.5|9148
1643918400000|2022-02-03 20:00:00|1221.6|1221.1|1221.3|1220.8|1224.6|1224.1|1219.2|1218.7|26293
1643922000000|2022-02-03 21:00:00|1221.5|1220.5|1225.2|1224.2|1225.2|1224.2|1220.7|1219.7|2894
1643929200000|2022-02-03 23:00:00|1225.7|1223.7|1226|1224|1227.4|1225.4|1224.2|1222.2|0
1643932800000|2022-02-04 00:00:00|1226.1|1224.1|1225.7|1223.7|1227.2|1225.2|1225|1223|0
1643936400000|2022-02-04 01:00:00|1225.8|1223.8|1219.5|1218.5|1227.8|1226.8|1217.8|1216.8|527
1643940000000|2022-02-04 02:00:00|1219.7|1218.7|1224.2|1223.2|1226.2|1225.2|1219.6|1218.6|883
1643943600000|2022-02-04 03:00:00|1224.7|1223.7|1225.4|1224.4|1226.2|1225.2|1224.6|1223.6|148
1643947200000|2022-02-04 04:00:00|1225|1224|1225.9|1224.9|1226.4|1225.4|1224.8|1223.8|83
1643950800000|2022-02-04 05:00:00|1225.6|1224.6|1229.5|1228.5|1230.4|1229.4|1225.6|1224.6|298
1643954400000|2022-02-04 06:00:00|1228.8|1227.8|1230.3|1229.3|1231.1|1230.1|1228.1|1227.1|736
1643958000000|2022-02-04 07:00:00|1230.5|1229.5|1228.1|1227.1|1231.1|1230.1|1226|1225|1033
1643961600000|2022-02-04 08:00:00|1228|1227|1226.9|1225.9|1230.2|1229.2|1225.4|1224.4|2554
1643965200000|2022-02-04 09:00:00|1226.8|1225.8|1225.2|1224.2|1227.8|1226.8|1224.7|1223.7|1512
1643968800000|2022-02-04 10:00:00|1225.3|1224.3|1223.8|1222.8|1225.6|1224.6|1221.3|1220.3|3554
1643972400000|2022-02-04 11:00:00|1224|1223|1218.8|1217.8|1224|1223|1218.8|1217.8|1815
1643976000000|2022-02-04 12:00:00|1219|1218|1222.8|1221.8|1223.4|1222.4|1219|1218|1995
1643979600000|2022-02-04 13:00:00|1223|1222|1213.2|1212.2|1223|1222|1213|1212|6007
1643983200000|2022-02-04 14:00:00|1213.3|1212.3|1220.5|1220|1221.1|1220.6|1211.8|1210.8|14464
1643986800000|2022-02-04 15:00:00|1220.7|1220.2|1217.7|1217.2|1224|1223.5|1216.5|1216|13311
1643990400000|2022-02-04 16:00:00|1217.8|1217.3|1221.9|1221.4|1223.5|1223|1215.9|1215.4|6838
1643994000000|2022-02-04 17:00:00|1222|1221.5|1222.5|1222|1222.9|1222.4|1220.8|1220.3|4982
1643997600000|2022-02-04 18:00:00|1222.6|1222.1|1225.2|1224.7|1225.5|1225|1222.6|1222.1|4228
1644001200000|2022-02-04 19:00:00|1225.4|1224.9|1225.8|1225.3|1226.3|1225.8|1224.1|1223.6|4266
1644004800000|2022-02-04 20:00:00|1225.9|1225.4|1224.3|1223.8|1229.5|1229|1223.4|1222.9|15066
1644008400000|2022-02-04 21:00:00|1224.4|1223.4|1222.5|1220.5|1224.8|1223.8|1221.9|1220.5|1205
1644188400000|2022-02-06 23:00:00|1223.7|1221.7|1226.2|1225.2|1226.2|1225.2|1223.5|1221.7|69
1644192000000|2022-02-07 00:00:00|1225.9|1224.9|1222.2|1221.2|1225.9|1224.9|1219.8|1218.8|121
1644195600000|2022-02-07 01:00:00|1222.4|1221.4|1218.8|1217.8|1224.9|1223.9|1217.5|1216.5|850
1644199200000|2022-02-07 02:00:00|1218.9|1217.9|1213.8|1212.8|1219.9|1218.9|1212.2|1211.2|615
1644202800000|2022-02-07 03:00:00|1213.9|1212.9|1218.1|1217.1|1220.1|1219.1|1213.2|1212.2|328
1644206400000|2022-02-07 04:00:00|1218.9|1217.9|1220.3|1219.3|1221.4|1220.4|1218.9|1217.9|146
1644210000000|2022-02-07 05:00:00|1220.1|1219.1|1220|1219|1221.2|1220.2|1218.4|1217.4|125
1644213600000|2022-02-07 06:00:00|1219.8|1218.8|1219.7|1218.7|1220.1|1219.1|1216.1|1215.1|157
1644217200000|2022-02-07 07:00:00|1219.8|1218.8|1221|1220|1221.5|1220.5|1219.5|1218.5|975
1644220800000|2022-02-07 08:00:00|1221.1|1220.1|1218.8|1217.8|1221.7|1220.7|1215.3|1214.3|2687
1644224400000|2022-02-07 09:00:00|1218.7|1217.7|1216.1|1215.1|1219.8|1218.8|1215|1214|1599
1644228000000|2022-02-07 10:00:00|1216|1215|1217.1|1216.1|1218.5|1217.5|1216|1215|1632
1644231600000|2022-02-07 11:00:00|1217.2|1216.2|1219.8|1218.8|1220.6|1219.6|1216.3|1215.3|1166
1644235200000|2022-02-07 12:00:00|1220.1|1219.1|1221.1|1220.1|1221.7|1220.7|1219.8|1218.8|1186
1644238800000|2022-02-07 13:00:00|1220.8|1219.8|1220.3|1219.3|1222.9|1221.9|1219.6|1218.6|1396
1644242400000|2022-02-07 14:00:00|1220.4|1219.4|1222.4|1221.9|1223.5|1223|1217.3|1216.8|12925
1644246000000|2022-02-07 15:00:00|1222.7|1222.2|1223.5|1223|1224|1223.5|1220.4|1219.9|11795
1644249600000|2022-02-07 16:00:00|1223.3|1222.8|1220.8|1220.3|1224.3|1223.8|1217.5|1217|9082
1644253200000|2022-02-07 17:00:00|1220.6|1220.1|1221|1220.5|1221.9|1221.4|1219.2|1218.7|4540
1644256800000|2022-02-07 18:00:00|1221.1|1220.6|1224.9|1224.4|1225|1224.5|1220.8|1220.3|4565
1644260400000|2022-02-07 19:00:00|1224.8|1224.3|1226.7|1226.2|1227.4|1226.9|1223.3|1222.8|5006
1644264000000|2022-02-07 20:00:00|1226.6|1226.1|1222.3|1221.8|1228.2|1227.7|1221.2|1220.7|19063
1644267600000|2022-02-07 21:00:00|1222.5|1221.5|1223.9|1222.9|1223.9|1222.9|1222.2|1221.2|1319
1644274800000|2022-02-07 23:00:00|1224.4|1222.4|1224.9|1222.9|1225.1|1223.1|1223.5|1221.5|0
1644278400000|2022-02-08 00:00:00|1225|1223|1224.5|1222.5|1225.5|1223.5|1223.5|1221.5|0
1644282000000|2022-02-08 01:00:00|1224.4|1222.4|1220.6|1219.6|1228.3|1227.3|1219.3|1218.3|889
1644285600000|2022-02-08 02:00:00|1220.8|1219.8|1218.1|1217.1|1221.2|1220.2|1217.4|1216.4|527
1644289200000|2022-02-08 03:00:00|1218|1217|1215.7|1214.7|1218|1217|1214.8|1213.8|247
1644292800000|2022-02-08 04:00:00|1216.2|1215.2|1216|1215|1217|1216|1215.2|1214.2|180
1644296400000|2022-02-08 05:00:00|1215.8|1214.8|1214.3|1213.3|1215.8|1214.8|1209.9|1208.9|618
1644300000000|2022-02-08 06:00:00|1214.1|1213.1|1218.9|1217.9|1220.3|1219.3|1213.2|1212.2|617
1644303600000|2022-02-08 07:00:00|1219.1|1218.1|1214.2|1213.2|1221.5|1220.5|1213|1212|927
1644307200000|2022-02-08 08:00:00|1214.4|1213.4|1215.7|1214.7|1217.1|1216.1|1213.4|1212.4|2272
1644310800000|2022-02-08 09:00:00|1215.6|1214.6|1222|1221|1223.9|1222.9|1215.6|1214.6|4772
1644314400000|2022-02-08 10:00:00|1221.8|1220.8|1222.5|1221.5|1223.3|1222.3|1220.1|1219.1|1671
1644318000000|2022-02-08 11:00:00|1222.7|1221.7|1220.8|1219.8|1222.7|1221.7|1219.5|1218.5|878
1644321600000|2022-02-08 12:00:00|1220.7|1219.7|1218.8|1217.8|1221|1220|1218|1217|1724
1644325200000|2022-02-08 13:00:00|1218.7|1217.7|1218.3|1217.3|1219.3|1218.3|1217.5|1216.5|1237
1644328800000|2022-02-08 14:00:00|1218.4|1217.4|1225.6|1225.1|1229.1|1228.6|1218.2|1217.2|15847
1644332400000|2022-02-08 15:00:00|1225.5|1225|1227.8|1227.3|1229.3|1228.8|1222.7|1222.2|15023
1644336000000|2022-02-08 16:00:00|1227.9|1227.4|1231.3|1230.8|1231.8|1231.3|1227.9|1227.4|8975
1644339600000|2022-02-08 17:00:00|1231.4|1230.9|1231.2|1230.7|1233.3|1232.8|1230.2|1229.7|4188
1644343200000|2022-02-08 18:00:00|1231.3|1230.8|1230.4|1229.9|1231.5|1231|1228.7|1228.2|5038
1644346800000|2022-02-08 19:00:00|1230.5|1230|1228.6|1228.1|1232.1|1231.6|1227.6|1227.1|6323
1644350400000|2022-02-08 20:00:00|1228.5|1228|1232.9|1232.4|1233.2|1232.7|1227.6|1227.1|15979
1644354000000|2022-02-08 21:00:00|1233.1|1232.1|1232.7|1231.7|1233.3|1232.3|1232.2|1231.2|1376
1644357600000|2022-02-08 22:00:00|1233.4|1232.4|1233.4|1232.4|1233.4|1232.4|1233.3|1232.3|9
1644361200000|2022-02-08 23:00:00|1233.9|1231.9|1236.1|1234.1|1236.4|1234.4|1233.9|1231.9|0
1644364800000|2022-02-09 00:00:00|1236.2|1234.2|1234.7|1232.7|1236.5|1234.5|1234.2|1232.2|0
1644368400000|2022-02-09 01:00:00|1234.6|1232.6|1235|1234|1237.2|1236.2|1232.3|1231.3|1458
1644372000000|2022-02-09 02:00:00|1235.2|1234.2|1234.9|1233.9|1236.7|1235.7|1234.4|1233.4|932
1644375600000|2022-02-09 03:00:00|1235|1234|1238.2|1237.2|1238.5|1237.5|1235|1234|530
1644379200000|2022-02-09 04:00:00|1238|1237|1238.9|1237.9|1239.4|1238.4|1237.9|1236.9|316
1644382800000|2022-02-09 05:00:00|1239|1238|1239.6|1238.6|1243|1242|1238.9|1237.9|859
1644386400000|2022-02-09 06:00:00|1240|1239|1239.6|1238.6|1241.3|1240.3|1238.8|1237.8|601
1644390000000|2022-02-09 07:00:00|1239.4|1238.4|1240|1239|1240.6|1239.6|1237.4|1236.4|2400
1644393600000|2022-02-09 08:00:00|1239.9|1238.9|1243.4|1242.4|1243.9|1242.9|1239|1238|4511
1644397200000|2022-02-09 09:00:00|1243.3|1242.3|1243.4|1242.4|1244.2|1243.2|1242.9|1241.9|1615
1644400800000|2022-02-09 10:00:00|1243.5|1242.5|1244.5|1243.5|1244.6|1243.6|1243|1242|1043
1644404400000|2022-02-09 11:00:00|1244.6|1243.6|1244.2|1243.2|1244.7|1243.7|1242.9|1241.9|1267
1644408000000|2022-02-09 12:00:00|1244.4|1243.4|1243|1242|1245.2|1244.2|1242.7|1241.7|887
1644411600000|2022-02-09 13:00:00|1243.1|1242.1|1242.7|1241.7|1244.2|1243.2|1242.6|1241.6|2257
1644415200000|2022-02-09 14:00:00|1242.8|1241.8|1244.9|1244.4|1246|1245.5|1241.9|1241.4|13878
1644418800000|2022-02-09 15:00:00|1244.8|1244.3|1250.3|1249.8|1250.5|1250|1244.8|1244.3|17627
1644422400000|2022-02-09 16:00:00|1250.4|1249.9|1248.1|1247.6|1251.1|1250.6|1248|1247.5|11126
1644426000000|2022-02-09 17:00:00|1248|1247.5|1251|1250.5|1251|1250.5|1247.2|1246.7|4932
1644429600000|2022-02-09 18:00:00|1250.9|1250.4|1250.9|1250.4|1251.1|1250.6|1249.2|1248.7|3227
1644433200000|2022-02-09 19:00:00|1251|1250.5|1251.6|1251.1|1252.7|1252.2|1251|1250.5|6846
1644436800000|2022-02-09 20:00:00|1251.5|1251|1253.5|1253|1253.5|1253|1249.6|1249.1|12068
1644440400000|2022-02-09 21:00:00|1253.7|1252.7|1255.9|1254.9|1256.2|1255.2|1252.6|1251.6|2200
1644444000000|2022-02-09 22:00:00|1256|1255|1256.2|1255.2|1256.4|1255.4|1255.4|1254.4|71
1644447600000|2022-02-09 23:00:00|1256.7|1254.7|1255.9|1253.9|1257.2|1255.2|1255.2|1253.2|0
1644451200000|2022-02-10 00:00:00|1256|1254|1252.9|1250.9|1256.2|1254.2|1252.9|1250.9|0
1644454800000|2022-02-10 01:00:00|1252.6|1251.6|1243.7|1242.7|1254.6|1253.6|1243.5|1242.5|322
1644458400000|2022-02-10 02:00:00|1243.6|1242.6|1245.2|1244.2|1245.8|1244.8|1242.8|1241.8|151
1644462000000|2022-02-10 03:00:00|1244.8|1243.8|1244.2|1243.2|1245|1244|1242.3|1241.3|159
1644465600000|2022-02-10 04:00:00|1244.4|1243.4|1245.2|1244.2|1245.3|1244.3|1243.8|1242.8|77
1644469200000|2022-02-10 05:00:00|1245.3|1244.3|1247.6|1246.6|1247.6|1246.6|1245.1|1244.1|202
1644472800000|2022-02-10 06:00:00|1248|1247|1250.4|1249.4|1251.1|1250.1|1248|1247|243
1644476400000|2022-02-10 07:00:00|1250|1249|1251.1|1250.1|1251.6|1250.6|1249.3|1248.3|691
1644480000000|2022-02-10 08:00:00|1251.2|1250.2|1252.5|1251.5|1254.8|1253.8|1251|1250|2240
1644483600000|2022-02-10 09:00:00|1252.6|1251.6|1252|1251|1252.7|1251.7|1251.1|1250.1|1274
1644487200000|2022-02-10 10:00:00|1251.9|1250.9|1252|1251|1252.2|1251.2|1251|1250|1328
1644490800000|2022-02-10 11:00:00|1252.1|1251.1|1251.8|1250.8|1253.8|1252.8|1251.7|1250.7|555
1644494400000|2022-02-10 12:00:00|1251.7|1250.7|1253.7|1252.7|1254|1253|1251.7|1250.7|627
1644498000000|2022-02-10 13:00:00|1253.8|1252.8|1245.8|1244.8|1255.1|1254.1|1242.6|1241.6|4790
1644501600000|2022-02-10 14:00:00|1245.5|1244.5|1252.1|1251.6|1252.3|1251.8|1240.4|1239.4|20026
1644505200000|2022-02-10 15:00:00|1252.2|1251.7|1257|1256.5|1260|1259.5|1251.1|1250.6|20852
1644508800000|2022-02-10 16:00:00|1256.9|1256.4|1258.1|1257.6|1259.3|1258.8|1255.2|1254.7|13968
1644512400000|2022-02-10 17:00:00|1258.2|1257.7|1253|1252.5|1258.4|1257.9|1249.8|1249.3|10252
1644516000000|2022-02-10 18:00:00|1252.9|1252.4|1251.1|1250.6|1254.8|1254.3|1247.1|1246.6|11570
1644519600000|2022-02-10 19:00:00|1251.2|1250.7|1246.6|1246.1|1251.3|1250.8|1246|1245.5|5397
1644523200000|2022-02-10 20:00:00|1246.7|1246.2|1244|1243.5|1248.8|1248.3|1242.2|1241.7|12647
1644526800000|2022-02-10 21:00:00|1243.9|1243.4|1243.1|1242.1|1244.9|1243.9|1241.6|1240.6|1948
1644530400000|2022-02-10 22:00:00|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1244.2|1243.2|1
1644534000000|2022-02-10 23:00:00|1244.7|1242.7|1242.3|1240.3|1246|1244|1242|1240|0
1644537600000|2022-02-11 00:00:00|1242.1|1240.1|1240.7|1238.7|1242.6|1240.6|1239.3|1237.3|0
1644541200000|2022-02-11 01:00:00|1243.1|1242.1|1245.2|1244.2|1247.3|1246.3|1239.9|1238.9|395
1644544800000|2022-02-11 02:00:00|1245.4|1244.4|1247.1|1246.1|1247.1|1246.1|1242.4|1241.4|222
1644548400000|2022-02-11 03:00:00|1247.4|1246.4|1245.5|1244.5|1247.4|1246.4|1245.1|1244.1|262
1644552000000|2022-02-11 04:00:00|1245.4|1244.4|1242.2|1241.2|1245.4|1244.4|1240.5|1239.5|378
1644555600000|2022-02-11 05:00:00|1242.3|1241.3|1237.2|1236.2|1242.3|1241.3|1236.4|1235.4|528
1644559200000|2022-02-11 06:00:00|1237.1|1236.1|1239.5|1238.5|1239.5|1238.5|1236.1|1235.1|450
1644562800000|2022-02-11 07:00:00|1239.7|1238.7|1241.9|1240.9|1242.8|1241.8|1239|1238|1363
1644566400000|2022-02-11 08:00:00|1241.8|1240.8|1240.3|1239.3|1245|1244|1239.9|1238.9|3243
1644570000000|2022-02-11 09:00:00|1240.2|1239.2|1239.6|1238.6|1241.6|1240.6|1238.3|1237.3|1222
1644573600000|2022-02-11 10:00:00|1239.7|1238.7|1241.9|1240.9|1242.2|1241.2|1239.6|1238.6|841
1644577200000|2022-02-11 11:00:00|1241.8|1240.8|1241.2|1240.2|1242.5|1241.5|1240.6|1239.6|2053
1644580800000|2022-02-11 12:00:00|1241.1|1240.1|1245.5|1244.5|1247.7|1246.7|1240.6|1239.6|2383
1644584400000|2022-02-11 13:00:00|1245.4|1244.4|1246.8|1245.8|1248.7|1247.7|1244.8|1243.8|3526
1644588000000|2022-02-11 14:00:00|1246.7|1245.7|1245.1|1244.6|1249.6|1249.1|1243.7|1243.2|13960
1644591600000|2022-02-11 15:00:00|1244.8|1244.3|1248|1247.5|1249.7|1249.2|1244.8|1244.3|13240
1644595200000|2022-02-11 16:00:00|1247.9|1247.4|1246.3|1245.8|1249.2|1248.7|1243.7|1243.2|14802
1644598800000|2022-02-11 17:00:00|1246.2|1245.7|1244.2|1243.7|1247.2|1246.7|1243.2|1242.7|5651
1644602400000|2022-02-11 18:00:00|1244.1|1243.6|1233.2|1232.7|1245.4|1244.9|1230.9|1230.4|14631
1644606000000|2022-02-11 19:00:00|1233.1|1232.6|1228.2|1227.7|1235.7|1235.2|1225.9|1225.4|16873
1644609600000|2022-02-11 20:00:00|1228.1|1227.6|1225.7|1225.2|1231.4|1230.9|1222.9|1222.4|32996
1644613200000|2022-02-11 21:00:00|1225.5|1224.5|1227.9|1225.9|1228.4|1227.4|1224.5|1223.5|1308
1644793200000|2022-02-13 23:00:00|1224.9|1222.9|1229|1228|1229.3|1228.3|1221.8|1220.8|92
1644796800000|2022-02-14 00:00:00|1229.1|1228.1|1225.9|1224.9|1229.1|1228.1|1224.6|1223.6|287
1644800400000|2022-02-14 01:00:00|1226|1225|1221.1|1220.1|1226.2|1225.2|1218.4|1217.4|950
1644804000000|2022-02-14 02:00:00|1221.5|1220.5|1222.2|1221.2|1223.7|1222.7|1218.1|1217.1|1025
1644807600000|2022-02-14 03:00:00|1222.4|1221.4|1221|1220|1223.3|1222.3|1218.8|1217.8|938
1644811200000|2022-02-14 04:00:00|1220.4|1219.4|1220.3|1219.3|1221.4|1220.4|1218.7|1217.7|398
1644814800000|2022-02-14 05:00:00|1220.4|1219.4|1217.7|1216.7|1222.4|1221.4|1217.1|1216.1|1031
1644818400000|2022-02-14 06:00:00|1217.9|1216.9|1219.3|1218.3|1220|1219|1216.8|1215.8|784
1644822000000|2022-02-14 07:00:00|1219.1|1218.1|1220.7|1219.7|1221.8|1220.8|1216.2|1215.2|2248
1644825600000|2022-02-14 08:00:00|1220.6|1219.6|1208.1|1207.1|1220.8|1219.8|1207.4|1206.4|12059
1644829200000|2022-02-14 09:00:00|1208|1207|1209|1208|1212.6|1211.6|1206.8|1205.8|2798
1644832800000|2022-02-14 10:00:00|1208.9|1207.9|1213.2|1212.2|1214.7|1213.7|1207.4|1206.4|3100
1644836400000|2022-02-14 11:00:00|1213.1|1212.1|1215.2|1214.2|1215.7|1214.7|1212.2|1211.2|2207
1644840000000|2022-02-14 12:00:00|1215.1|1214.1|1224|1223|1226.5|1225.5|1213|1212|6594
1644843600000|2022-02-14 13:00:00|1224.1|1223.1|1220.5|1219.5|1226.3|1225.3|1219.4|1218.4|6992
1644847200000|2022-02-14 14:00:00|1220.6|1219.6|1218.6|1218.1|1222.1|1221.6|1215.7|1215.2|22463
1644850800000|2022-02-14 15:00:00|1218.5|1218|1215.1|1214.6|1220.3|1219.8|1213.3|1212.8|23629
1644854400000|2022-02-14 16:00:00|1215.2|1214.7|1218|1217.5|1219.7|1219.2|1214.3|1213.8|17688
1644858000000|2022-02-14 17:00:00|1217.9|1217.4|1220.6|1220.1|1221.7|1221.2|1217.5|1217|7891
1644861600000|2022-02-14 18:00:00|1220.7|1220.2|1212|1211.5|1221.9|1221.4|1211.7|1211.2|9222
1644865200000|2022-02-14 19:00:00|1211.7|1211.2|1216.8|1216.3|1217.9|1217.4|1209.5|1209|11604
1644868800000|2022-02-14 20:00:00|1216.7|1216.2|1216.1|1215.6|1219.4|1218.9|1214.5|1214|19417
1644872400000|2022-02-14 21:00:00|1216.3|1215.3|1215.1|1214.1|1217.7|1216.7|1214.8|1213.8|1722
1644876000000|2022-02-14 22:00:00|1216.1|1215.1|1217.1|1216.1|1217.2|1216.2|1216.1|1215.1|7
1644879600000|2022-02-14 23:00:00|1217.6|1215.6|1219.8|1217.8|1219.8|1217.8|1217.1|1215.1|0
1644883200000|2022-02-15 00:00:00|1219.9|1217.9|1218.3|1216.3|1220.3|1218.3|1216.1|1214.1|0
1644886800000|2022-02-15 01:00:00|1218.4|1216.4|1222.2|1221.2|1222.3|1221.3|1216.3|1215.3|655
1644890400000|2022-02-15 02:00:00|1221.8|1220.8|1222.2|1221.2|1224.6|1223.6|1221.6|1220.6|576
1644894000000|2022-02-15 03:00:00|1222|1221|1219.6|1218.6|1222.8|1221.8|1219.6|1218.6|222
1644897600000|2022-02-15 04:00:00|1219.8|1218.8|1220|1219|1220.7|1219.7|1217.5|1216.5|230
1644901200000|2022-02-15 05:00:00|1219.9|1218.9|1215.7|1214.7|1219.9|1218.9|1213.4|1212.4|681
1644904800000|2022-02-15 06:00:00|1215.9|1214.9|1217.8|1216.8|1219.2|1218.2|1215.1|1214.1|526
1644908400000|2022-02-15 07:00:00|1218.1|1217.1|1218.8|1217.8|1220.9|1219.9|1217|1216|1024
1644912000000|2022-02-15 08:00:00|1218.7|1217.7|1231.9|1230.9|1232.8|1231.8|1217.9|1216.9|5928
1644915600000|2022-02-15 09:00:00|1232|1231|1232.6|1231.6|1234.2|1233.2|1231.2|1230.2|3075
1644919200000|2022-02-15 10:00:00|1232.5|1231.5|1233.7|1232.7|1234.1|1233.1|1230.3|1229.3|1452
1644922800000|2022-02-15 11:00:00|1233.6|1232.6|1234.8|1233.8|1236.4|1235.4|1233.1|1232.1|1537
1644926400000|2022-02-15 12:00:00|1234.9|1233.9|1234.7|1233.7|1236.2|1235.2|1233.7|1232.7|2051
1644930000000|2022-02-15 13:00:00|1234.6|1233.6|1232.9|1231.9|1235|1234|1232.1|1231.1|2472
1644933600000|2022-02-15 14:00:00|1233|1232|1234.4|1233.9|1237.6|1237.1|1231.6|1231.1|14620
1644937200000|2022-02-15 15:00:00|1234.5|1234|1237.7|1237.2|1238.4|1237.9|1232.7|1232.2|17741
1644940800000|2022-02-15 16:00:00|1237.6|1237.1|1240.3|1239.8|1240.8|1240.3|1236.1|1235.6|8504
1644944400000|2022-02-15 17:00:00|1240.4|1239.9|1238|1237.5|1240.9|1240.4|1236.5|1236|3282
1644948000000|2022-02-15 18:00:00|1237.8|1237.3|1240.5|1240|1240.8|1240.3|1237.6|1237.1|2414
1644951600000|2022-02-15 19:00:00|1240.6|1240.1|1241.9|1241.4|1242.6|1242.1|1239.4|1238.9|3556
1644955200000|2022-02-15 20:00:00|1241.8|1241.3|1242.7|1242.2|1244.1|1243.6|1240.1|1239.6|11159
1644958800000|2022-02-15 21:00:00|1242.8|1242.3|1241|1240|1243.3|1242.3|1240.3|1239.3|1050
1644966000000|2022-02-15 23:00:00|1241.5|1239.5|1240.9|1238.9|1242.3|1240.3|1240.4|1238.4|0
1644969600000|2022-02-16 00:00:00|1240.8|1238.8|1240.3|1238.3|1241.3|1239.3|1240.1|1238.1|0
1644973200000|2022-02-16 01:00:00|1240.4|1238.4|1240.1|1239.1|1243|1242|1238.2|1237.2|554
1644976800000|2022-02-16 02:00:00|1240.5|1239.5|1241.6|1240.6|1244.5|1243.5|1240.5|1239.5|655
1644980400000|2022-02-16 03:00:00|1242.7|1241.7|1241.5|1240.5|1242.8|1241.8|1241|1240|119
1644984000000|2022-02-16 04:00:00|1241.8|1240.8|1241.7|1240.7|1241.9|1240.9|1240.3|1239.3|87
1644987600000|2022-02-16 05:00:00|1241.4|1240.4|1243.8|1242.8|1244.2|1243.2|1241.4|1240.4|422
1644991200000|2022-02-16 06:00:00|1243.6|1242.6|1245.8|1244.8|1246.1|1245.1|1242.5|1241.5|754
1644994800000|2022-02-16 07:00:00|1245.6|1244.6|1246.8|1245.8|1247.3|1246.3|1245.3|1244.3|1278
1644998400000|2022-02-16 08:00:00|1246.9|1245.9|1249.1|1248.1|1251.4|1250.4|1245.4|1244.4|2812
1645002000000|2022-02-16 09:00:00|1249.3|1248.3|1244|1243|1250.9|1249.9|1243.7|1242.7|1902
1645005600000|2022-02-16 10:00:00|1243.9|1242.9|1244|1243|1244.6|1243.6|1241.5|1240.5|1065
1645009200000|2022-02-16 11:00:00|1243.9|1242.9|1245|1244|1245.5|1244.5|1243.3|1242.3|1123
1645012800000|2022-02-16 12:00:00|1244.9|1243.9|1243.4|1242.4|1245.4|1244.4|1242.4|1241.4|1921
1645016400000|2022-02-16 13:00:00|1243.5|1242.5|1241.2|1240.2|1244.8|1243.8|1240.9|1239.9|2395
1645020000000|2022-02-16 14:00:00|1241.3|1240.3|1243|1242.5|1243.9|1243.4|1239.7|1238.7|14807
1645023600000|2022-02-16 15:00:00|1242.9|1242.4|1244.6|1244.1|1245.5|1245|1242.2|1241.7|13655
1645027200000|2022-02-16 16:00:00|1244.7|1244.2|1247|1246.5|1247|1246.5|1244.3|1243.8|16211
1645030800000|2022-02-16 17:00:00|1246.9|1246.4|1247.3|1246.8|1248|1247.5|1244.8|1244.3|9790
1645034400000|2022-02-16 18:00:00|1247.4|1246.9|1250.1|1249.6|1250.1|1249.6|1246.7|1246.2|9403
1645038000000|2022-02-16 19:00:00|1250|1249.5|1254.2|1253.7|1257.1|1256.6|1247.6|1247.1|14536
1645041600000|2022-02-16 20:00:00|1254.6|1254.1|1251.9|1251.4|1256.4|1255.9|1251.6|1251.1|11881
1645045200000|2022-02-16 21:00:00|1252.2|1251.2|1251.5|1250.5|1253.2|1252.2|1250.7|1249.7|1777
1645048800000|2022-02-16 22:00:00|1257.4|1256.4|1256.5|1255.5|1257.4|1256.4|1256.5|1255.5|11
1645052400000|2022-02-16 23:00:00|1257|1255|1256|1254|1259.7|1257.7|1255.6|1253.6|1
1645056000000|2022-02-17 00:00:00|1255.9|1253.9|1255.9|1253.9|1256.6|1254.6|1255.1|1253.1|0
1645059600000|2022-02-17 01:00:00|1250.6|1249.6|1251.9|1250.9|1252|1251|1249|1248|701
1645063200000|2022-02-17 02:00:00|1251.8|1250.8|1253.4|1252.4|1255|1254|1251.7|1250.7|373
1645066800000|2022-02-17 03:00:00|1253.2|1252.2|1243.8|1242.8|1254.6|1253.6|1243.8|1242.8|437
1645070400000|2022-02-17 04:00:00|1243.6|1242.6|1244.1|1243.1|1246.2|1245.2|1240.9|1239.9|484
1645074000000|2022-02-17 05:00:00|1243.1|1242.1|1247.5|1246.5|1249.9|1248.9|1242.3|1241.3|282
1645077600000|2022-02-17 06:00:00|1247.7|1246.7|1248.4|1247.4|1249.1|1248.1|1244.9|1243.9|903
1645081200000|2022-02-17 07:00:00|1248.2|1247.2|1251.1|1250.1|1251.2|1250.2|1248.1|1247.1|1423
1645084800000|2022-02-17 08:00:00|1251.2|1250.2|1248.1|1247.1|1254.1|1253.1|1244.5|1243.5|5023
1645088400000|2022-02-17 09:00:00|1248.2|1247.2|1248.3|1247.3|1249|1248|1246.7|1245.7|2886
1645092000000|2022-02-17 10:00:00|1248.2|1247.2|1249.6|1248.6|1250.2|1249.2|1247.8|1246.8|1478
1645095600000|2022-02-17 11:00:00|1249.7|1248.7|1249.1|1248.1|1249.8|1248.8|1247.8|1246.8|1983
1645099200000|2022-02-17 12:00:00|1249.2|1248.2|1251.1|1250.1|1251.7|1250.7|1249.1|1248.1|1891
1645102800000|2022-02-17 13:00:00|1251.3|1250.3|1245.4|1244.4|1252.5|1251.5|1244.7|1243.7|3105
1645106400000|2022-02-17 14:00:00|1245.3|1244.3|1244.1|1243.6|1249.2|1248.2|1243.1|1242.6|15518
1645110000000|2022-02-17 15:00:00|1244|1243.5|1245.4|1244.9|1247|1246.5|1241.7|1241.2|13920
1645113600000|2022-02-17 16:00:00|1245.3|1244.8|1243.6|1243.1|1247.3|1246.8|1242.7|1242.2|7909
1645117200000|2022-02-17 17:00:00|1243.7|1243.2|1244.9|1244.4|1245.5|1245|1242.8|1242.3|4652
1645120800000|2022-02-17 18:00:00|1244.8|1244.3|1243.3|1242.8|1245.3|1244.8|1242.3|1241.8|2459
1645124400000|2022-02-17 19:00:00|1243.1|1242.6|1239.4|1238.9|1243.5|1243|1239.4|1238.9|4162
1645128000000|2022-02-17 20:00:00|1239.3|1238.8|1237.8|1237.3|1239.9|1239.4|1234.7|1234.2|18100
1645131600000|2022-02-17 21:00:00|1238|1237|1237.7|1236.7|1239.2|1238.2|1236.1|1235.1|1539
1645138800000|2022-02-17 23:00:00|1238.3|1236.3|1239.5|1237.5|1240.1|1238.1|1236.7|1234.7|0
1645142400000|2022-02-18 00:00:00|1239.6|1237.6|1238.8|1236.8|1240.3|1238.3|1236.7|1234.7|0
1645146000000|2022-02-18 01:00:00|1238.9|1236.9|1246.4|1245.4|1247.4|1246.4|1236.2|1235.2|721
1645149600000|2022-02-18 02:00:00|1246.5|1245.5|1245.9|1244.9|1248|1247|1244.3|1243.3|583
1645153200000|2022-02-18 03:00:00|1245.5|1244.5|1246.7|1245.7|1247.4|1246.4|1244.7|1243.7|340
1645156800000|2022-02-18 04:00:00|1246.9|1245.9|1247.4|1246.4|1247.6|1246.6|1245.6|1244.6|334
1645160400000|2022-02-18 05:00:00|1247.7|1246.7|1246.3|1245.3|1248.6|1247.6|1246.1|1245.1|208
1645164000000|2022-02-18 06:00:00|1246|1245|1243.9|1242.9|1247.1|1246.1|1243.6|1242.6|300
1645167600000|2022-02-18 07:00:00|1244.1|1243.1|1237.8|1236.8|1245.2|1244.2|1237.4|1236.4|1609
1645171200000|2022-02-18 08:00:00|1237.9|1236.9|1238.4|1237.4|1241.1|1240.1|1237.4|1236.4|2474
1645174800000|2022-02-18 09:00:00|1238.5|1237.5|1239.3|1238.3|1239.5|1238.5|1236.2|1235.2|1444
1645178400000|2022-02-18 10:00:00|1239.2|1238.2|1237.7|1236.7|1239.5|1238.5|1237.5|1236.5|888
1645182000000|2022-02-18 11:00:00|1237.6|1236.6|1237.7|1236.7|1238.8|1237.8|1236.9|1235.9|595
1645185600000|2022-02-18 12:00:00|1237.8|1236.8|1239.9|1238.9|1240|1239|1237.6|1236.6|773
1645189200000|2022-02-18 13:00:00|1240|1239|1234.5|1233.5|1240.1|1239.1|1231.2|1230.2|4639
1645192800000|2022-02-18 14:00:00|1234.4|1233.4|1231.6|1231.1|1235.2|1234.2|1225.6|1225.1|13810
1645196400000|2022-02-18 15:00:00|1231.4|1230.9|1227.1|1226.6|1232.8|1232.3|1226.6|1226.1|10495
1645200000000|2022-02-18 16:00:00|1226.9|1226.4|1224.2|1223.7|1227.6|1227.1|1222.7|1222.2|8991
1645203600000|2022-02-18 17:00:00|1224.3|1223.8|1224|1223.5|1228.1|1227.6|1223.9|1223.4|6247
1645207200000|2022-02-18 18:00:00|1224.1|1223.6|1227.3|1226.8|1228.3|1227.8|1223.4|1222.9|3197
1645210800000|2022-02-18 19:00:00|1227.2|1226.7|1230.1|1229.6|1232.5|1232|1226.8|1226.3|6453
1645214400000|2022-02-18 20:00:00|1230.2|1229.7|1225.6|1225.1|1231.2|1230.7|1224.1|1223.6|9861
1645218000000|2022-02-18 21:00:00|1225.8|1224.8|1225.1|1223.1|1227.8|1226.8|1224.4|1223|1290
1645398000000|2022-02-20 23:00:00|1219.6|1217.6|1220.2|1219.2|1220.7|1219.7|1218.2|1216.2|8
1645401600000|2022-02-21 00:00:00|1217.3|1216.3|1225.8|1224.8|1226.2|1225.2|1217.3|1216.3|202
1645405200000|2022-02-21 01:00:00|1225.6|1224.6|1229.7|1228.7|1231.5|1230.5|1224.2|1223.2|676
1645408800000|2022-02-21 02:00:00|1229.9|1228.9|1230.4|1229.4|1231.5|1230.5|1228.6|1227.6|376
1645412400000|2022-02-21 03:00:00|1230.2|1229.2|1227.6|1226.6|1231.3|1230.3|1227.6|1226.6|266
1645416000000|2022-02-21 04:00:00|1227.4|1226.4|1230.2|1229.2|1230.6|1229.6|1227.4|1226.4|196
1645419600000|2022-02-21 05:00:00|1229.9|1228.9|1228.9|1227.9|1232.1|1231.1|1227.3|1226.3|631
1645423200000|2022-02-21 06:00:00|1229|1228|1233.7|1232.7|1234.5|1233.5|1228.8|1227.8|1093
1645426800000|2022-02-21 07:00:00|1233.2|1232.2|1230.3|1229.3|1234.3|1233.3|1229.7|1228.7|1486
1645430400000|2022-02-21 08:00:00|1230.1|1229.1|1225.7|1224.7|1231.1|1230.1|1224.6|1223.6|3391
1645434000000|2022-02-21 09:00:00|1225.8|1224.8|1223.4|1222.4|1225.8|1224.8|1222|1221|1660
1645437600000|2022-02-21 10:00:00|1223.2|1222.2|1221.1|1220.1|1224.4|1223.4|1220.5|1219.5|1847
1645441200000|2022-02-21 11:00:00|1221.3|1220.3|1218.2|1217.2|1221.7|1220.7|1214.9|1213.9|3100
1645444800000|2022-02-21 12:00:00|1217.8|1216.8|1215.8|1214.8|1218.4|1217.4|1213.3|1212.3|3532
1645448400000|2022-02-21 13:00:00|1215.7|1214.7|1216|1215|1216.7|1215.7|1211.7|1210.7|6247
1645452000000|2022-02-21 14:00:00|1215.7|1214.7|1216.4|1215.9|1219.4|1218.8|1213.6|1213.1|6289
1645455600000|2022-02-21 15:00:00|1216.5|1216|1216.1|1215.6|1220.2|1219.7|1215.2|1214.7|5129
1645459200000|2022-02-21 16:00:00|1215.9|1215.4|1215.1|1214.6|1217.3|1216.8|1214.4|1213.9|3842
1645462800000|2022-02-21 17:00:00|1215.2|1214.7|1214|1213.5|1216.4|1215.9|1214|1213.5|3930
1645466400000|2022-02-21 18:00:00|1209.8|1207.8|1207.3|1205.3|1211.6|1209.6|1206.3|1204.3|0
1645470000000|2022-02-21 19:00:00|1207.1|1205.1|1207.3|1205.3|1208.1|1206.1|1203.8|1201.8|0
1645473600000|2022-02-21 20:00:00|1207.2|1205.2|1205.3|1203.3|1207.2|1205.2|1203.8|1201.8|0
1645484400000|2022-02-21 23:00:00|1203.7|1201.7|1204.2|1202.2|1205.6|1203.6|1197.6|1195.6|0
1645488000000|2022-02-22 00:00:00|1204.3|1202.3|1207.3|1205.3|1209.3|1207.3|1201.6|1199.6|0
1645491600000|2022-02-22 01:00:00|1212.5|1211.5|1200.4|1199.4|1212.5|1211.5|1199.1|1198.1|942
1645495200000|2022-02-22 02:00:00|1200.1|1199.1|1196.7|1195.7|1202|1201|1196|1195|712
1645498800000|2022-02-22 03:00:00|1195.9|1194.9|1195.1|1194.1|1197.2|1196.2|1193.9|1192.9|560
1645502400000|2022-02-22 04:00:00|1195|1194|1196.7|1195.7|1197.2|1196.2|1195|1194|366
1645506000000|2022-02-22 05:00:00|1196.9|1195.9|1198.8|1197.8|1201.4|1200.4|1196|1195|938
1645509600000|2022-02-22 06:00:00|1199.1|1198.1|1198.3|1197.3|1203|1202|1196|1195|1485
1645513200000|2022-02-22 07:00:00|1198.6|1197.6|1196.8|1195.8|1200.7|1199.7|1195.1|1194.1|2882
1645516800000|2022-02-22 08:00:00|1196.7|1195.7|1202.8|1201.8|1203.8|1202.8|1195.9|1194.9|6777
1645520400000|2022-02-22 09:00:00|1203|1202|1201.1|1200.1|1204.6|1203.6|1200.4|1199.4|3495
1645524000000|2022-02-22 10:00:00|1201.2|1200.2|1209.9|1208.9|1212.5|1211.5|1201.1|1200.1|3518
1645527600000|2022-02-22 11:00:00|1210.1|1209.1|1208.6|1207.6|1210.5|1209.5|1207.5|1206.5|2399
1645531200000|2022-02-22 12:00:00|1208.5|1207.5|1209.8|1208.8|1212.2|1211.2|1207.7|1206.7|5142
1645534800000|2022-02-22 13:00:00|1209.7|1208.7|1209.6|1208.6|1210|1209|1206.8|1205.8|5644
1645538400000|2022-02-22 14:00:00|1209.3|1208.3|1213.6|1213.1|1215.4|1214.9|1207.4|1206.7|13390
1645542000000|2022-02-22 15:00:00|1213.4|1212.9|1210.7|1210.2|1216.2|1215.7|1210.4|1209.9|11630
1645545600000|2022-02-22 16:00:00|1210.6|1210.1|1208.2|1207.7|1211.4|1210.9|1206.9|1206.4|12968
1645549200000|2022-02-22 17:00:00|1208.1|1207.6|1205.3|1204.8|1209|1208.5|1204.9|1204.4|5786
1645552800000|2022-02-22 18:00:00|1205.5|1205|1202.8|1202.3|1207.6|1207.1|1201.4|1200.9|5986
1645556400000|2022-02-22 19:00:00|1202.7|1202.2|1210.9|1210.4|1212.7|1212.2|1200|1199.5|14397
1645560000000|2022-02-22 20:00:00|1211|1210.5|1208.3|1207.8|1213.8|1213.3|1205.4|1204.9|19900
1645563600000|2022-02-22 21:00:00|1208.5|1207.5|1208.9|1207.9|1212|1211|1208.1|1207.1|1794
1645567200000|2022-02-22 22:00:00|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1208.5|1207.5|1
1645570800000|2022-02-22 23:00:00|1209|1207|1212.8|1210.8|1213.5|1211.5|1208.8|1206.8|0
1645574400000|2022-02-23 00:00:00|1213|1211|1212.9|1210.9|1213.2|1211.2|1212.1|1210.1|0
1645578000000|2022-02-23 01:00:00|1213.1|1212.1|1211.4|1210.4|1214.9|1213.9|1208.7|1207.7|706
1645581600000|2022-02-23 02:00:00|1211.2|1210.2|1211.4|1210.4|1214.8|1213.8|1210.7|1209.7|514
1645585200000|2022-02-23 03:00:00|1211.9|1210.9|1212.8|1211.8|1212.9|1211.9|1210.1|1209.1|318
1645588800000|2022-02-23 04:00:00|1212.9|1211.9|1214|1213|1214|1213|1212|1211|310
1645592400000|2022-02-23 05:00:00|1214.4|1213.4|1215.1|1214.1|1215.7|1214.7|1213.7|1212.7|625
1645596000000|2022-02-23 06:00:00|1215.2|1214.2|1213.7|1212.7|1216.5|1215.5|1213.7|1212.7|754
1645599600000|2022-02-23 07:00:00|1213.6|1212.6|1214.4|1213.4|1214.7|1213.7|1210.5|1209.5|2032
1645603200000|2022-02-23 08:00:00|1214.5|1213.5|1216.6|1215.6|1216.6|1215.6|1212.9|1211.9|2835
1645606800000|2022-02-23 09:00:00|1216.7|1215.7|1214|1213|1217|1216|1213.9|1212.9|1386
1645610400000|2022-02-23 10:00:00|1214.1|1213.1|1213.2|1212.2|1214.4|1213.4|1211.8|1210.8|830
1645614000000|2022-02-23 11:00:00|1213.1|1212.1|1209.4|1208.4|1213.7|1212.7|1209.3|1208.3|1454
1645617600000|2022-02-23 12:00:00|1209.2|1208.2|1212.8|1211.8|1213.2|1212.2|1209.1|1208.1|2128
1645621200000|2022-02-23 13:00:00|1212.9|1211.9|1215.5|1214.5|1215.6|1214.6|1212.6|1211.6|3013
1645624800000|2022-02-23 14:00:00|1215.4|1214.4|1206.8|1206.3|1215.9|1214.9|1206.7|1206.2|15888
1645628400000|2022-02-23 15:00:00|1206.9|1206.4|1201.5|1201|1206.9|1206.4|1200.3|1199.8|14177
1645632000000|2022-02-23 16:00:00|1201.4|1200.9|1203.1|1202.6|1204.5|1204|1198.6|1198.1|13184
1645635600000|2022-02-23 17:00:00|1203.2|1202.7|1202|1201.5|1205.8|1205.3|1201.5|1201|5948
1645639200000|2022-02-23 18:00:00|1202.1|1201.6|1199.4|1198.9|1202.1|1201.6|1197.3|1196.8|6391
1645642800000|2022-02-23 19:00:00|1199.3|1198.8|1195.1|1194.6|1200.2|1199.7|1193.9|1193.4|6673
1645646400000|2022-02-23 20:00:00|1195|1194.5|1194.1|1193.6|1196.6|1196.1|1191.6|1191.1|25267
1645650000000|2022-02-23 21:00:00|1194|1193|1193.2|1192.2|1195.9|1194.9|1191.4|1190.4|1803
1645657200000|2022-02-23 23:00:00|1193.8|1191.8|1194.4|1192.4|1196.2|1194.2|1191.8|1189.8|0
1645660800000|2022-02-24 00:00:00|1194.3|1192.3|1186.9|1184.9|1195.6|1193.6|1186.8|1184.8|0
1645664400000|2022-02-24 01:00:00|1186.8|1184.8|1192.7|1191.7|1194.6|1193.6|1185.5|1184.5|856
1645668000000|2022-02-24 02:00:00|1192.4|1191.4|1184.4|1183.4|1193.2|1192.2|1183.8|1182.8|1263
1645671600000|2022-02-24 03:00:00|1184.2|1183.2|1173.2|1172.2|1184.2|1183.2|1169.6|1168.6|2227
1645675200000|2022-02-24 04:00:00|1173|1172|1172.1|1171.1|1174.1|1173.1|1166.6|1165.6|524
1645678800000|2022-02-24 05:00:00|1172.2|1171.2|1164.8|1163.8|1172.9|1171.9|1163.6|1162.6|2647
1645682400000|2022-02-24 06:00:00|1165.1|1164.1|1165.3|1164.3|1166.7|1165.7|1161.7|1160.7|1529
1645686000000|2022-02-24 07:00:00|1164.5|1163.5|1151.5|1150.5|1165.6|1164.6|1147.2|1146.2|7002
1645689600000|2022-02-24 08:00:00|1151.2|1150.2|1148.1|1147.1|1158.2|1157.2|1146.4|1145.4|12210
1645693200000|2022-02-24 09:00:00|1148.2|1147.2|1147.9|1146.9|1155.9|1154.9|1147.8|1146.8|11275
1645696800000|2022-02-24 10:00:00|1147.7|1146.7|1143.2|1142.2|1151.2|1150.2|1142.5|1141.5|5389
1645700400000|2022-02-24 11:00:00|1143.3|1142.3|1142.5|1141.5|1144.3|1143.3|1136.2|1135.2|6971
1645704000000|2022-02-24 12:00:00|1142.1|1141.1|1138.9|1137.9|1143.7|1142.7|1137.2|1136.2|6198
1645707600000|2022-02-24 13:00:00|1138.8|1137.8|1134.3|1133.3|1140.4|1139.4|1133.2|1132.2|9053
1645711200000|2022-02-24 14:00:00|1134.4|1133.4|1142.7|1142.2|1143.9|1143.4|1131.7|1130.7|24793
1645714800000|2022-02-24 15:00:00|1142.5|1142|1136.8|1136.3|1144.3|1143.8|1133.7|1133.2|42494
1645718400000|2022-02-24 16:00:00|1137|1136.5|1143.4|1142.9|1143.6|1143.1|1136|1135.5|19166
1645722000000|2022-02-24 17:00:00|1143.5|1143|1141.1|1140.6|1144.1|1143.6|1137.5|1137|10276
1645725600000|2022-02-24 18:00:00|1141.2|1140.7|1149.6|1149.1|1152.6|1152.1|1139.8|1139.3|8925
1645729200000|2022-02-24 19:00:00|1149.5|1149|1161.9|1161.4|1163.5|1163|1148.3|1147.8|14517
1645732800000|2022-02-24 20:00:00|1162|1161.5|1170|1169.5|1170.1|1169.6|1161.2|1160.7|24160
1645736400000|2022-02-24 21:00:00|1170.1|1169.6|1168.2|1167.2|1170.3|1169.6|1165.2|1164.2|2762
1645740000000|2022-02-24 22:00:00|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1170.5|1169.5|1
1645743600000|2022-02-24 23:00:00|1171|1169|1168.6|1166.6|1171|1169|1166.6|1164.6|0
1645747200000|2022-02-25 00:00:00|1168.7|1166.7|1169.9|1167.9|1173.5|1171.5|1168.6|1166.6|0
1645750800000|2022-02-25 01:00:00|1170|1168|1168.5|1167.5|1170.3|1168.4|1163.8|1162.8|873
1645754400000|2022-02-25 02:00:00|1168|1167|1164.3|1163.3|1170.6|1169.6|1163|1162|666
1645758000000|2022-02-25 03:00:00|1165.3|1164.3|1168.6|1167.6|1169|1168|1161.5|1160.5|469
1645761600000|2022-02-25 04:00:00|1168.5|1167.5|1170.4|1169.4|1171.1|1170.1|1167.9|1166.9|371
1645765200000|2022-02-25 05:00:00|1170.2|1169.2|1167.5|1166.5|1171.2|1170.2|1162.9|1161.9|2074
1645768800000|2022-02-25 06:00:00|1167.8|1166.8|1166.4|1165.4|1167.8|1166.8|1165.2|1164.2|659
1645772400000|2022-02-25 07:00:00|1166.6|1165.6|1167.4|1166.4|1169.2|1168.2|1163.1|1162.1|1510
1645776000000|2022-02-25 08:00:00|1167.3|1166.3|1163.3|1162.3|1167.6|1166.6|1161.9|1160.9|4391
1645779600000|2022-02-25 09:00:00|1163.4|1162.4|1166.8|1165.8|1167.6|1166.6|1160.8|1159.8|3086
1645783200000|2022-02-25 10:00:00|1166.9|1165.9|1164.7|1163.7|1167.9|1166.9|1164|1163|3228
1645786800000|2022-02-25 11:00:00|1164.8|1163.8|1164|1163|1164.8|1163.8|1161.4|1160.4|7094
1645790400000|2022-02-25 12:00:00|1164.1|1163.1|1174.9|1173.9|1175.4|1174.4|1163.1|1162.1|5151
1645794000000|2022-02-25 13:00:00|1174.8|1173.8|1178|1177|1180.3|1179.3|1173.3|1172.3|5978
1645797600000|2022-02-25 14:00:00|1177.9|1176.9|1170.8|1170.3|1178.6|1178.1|1170.7|1170.2|23559
1645801200000|2022-02-25 15:00:00|1170.9|1170.4|1177.9|1177.4|1179.5|1179|1168.2|1167.7|24765
1645804800000|2022-02-25 16:00:00|1178|1177.5|1181.6|1181.1|1181.7|1181.2|1175.7|1175.2|11457
1645808400000|2022-02-25 17:00:00|1181.7|1181.2|1179.8|1179.3|1182.7|1182.2|1178.9|1178.4|10702
1645812000000|2022-02-25 18:00:00|1179.9|1179.4|1181.8|1181.3|1182.8|1182.3|1178|1177.5|9435
1645815600000|2022-02-25 19:00:00|1181.7|1181.2|1184.4|1183.9|1185|1184.5|1180.8|1180.3|13497
1645819200000|2022-02-25 20:00:00|1184.3|1183.8|1193.8|1193.3|1194.2|1193.7|1183.2|1182.7|44328
1645822800000|2022-02-25 21:00:00|1194|1193|1194.7|1192.7|1195.3|1194.3|1190.5|1189.5|3360
1646002800000|2022-02-27 23:00:00|1168.2|1165.7|1160.3|1159.3|1168.9|1166.4|1159.4|1158.1|235
1646006400000|2022-02-28 00:00:00|1155.3|1154.3|1154.6|1153.6|1168.3|1166.3|1144.4|1143.4|489
1646010000000|2022-02-28 01:00:00|1154.7|1153.7|1154.2|1153.2|1164.9|1163.9|1153.3|1152.3|1028
1646013600000|2022-02-28 02:00:00|1153.7|1152.7|1147.9|1146.9|1156.6|1155.6|1146.4|1145.4|1017
1646017200000|2022-02-28 03:00:00|1147.5|1146.5|1147.1|1146.1|1149.8|1148.8|1146.1|1145.1|864
1646020800000|2022-02-28 04:00:00|1148.8|1147.8|1151.7|1150.7|1152.2|1151.2|1148.8|1147.8|272
1646024400000|2022-02-28 05:00:00|1151.3|1150.3|1157.2|1156.2|1158.7|1157.7|1150.2|1149.2|973
1646028000000|2022-02-28 06:00:00|1157.4|1156.4|1157.7|1156.7|1159.2|1158.2|1154.9|1153.9|1826
1646031600000|2022-02-28 07:00:00|1157.5|1156.5|1159.1|1158.1|1162.7|1161.7|1155|1154|4517
1646035200000|2022-02-28 08:00:00|1159.2|1158.2|1158|1157|1164.1|1163.1|1155.7|1154.7|5543
1646038800000|2022-02-28 09:00:00|1157.9|1156.9|1158.2|1157.2|1162.5|1161.5|1156.2|1155.2|4350
1646042400000|2022-02-28 10:00:00|1158.1|1157.1|1161.9|1160.9|1162.1|1161.1|1156.1|1155.1|3342
1646046000000|2022-02-28 11:00:00|1161.8|1160.8|1161|1160|1162.8|1161.8|1160.4|1159.4|2128
1646049600000|2022-02-28 12:00:00|1161.5|1160.5|1164.9|1163.9|1168.3|1167.3|1161.5|1160.5|3526
1646053200000|2022-02-28 13:00:00|1164.7|1163.7|1162.7|1161.7|1165|1164|1161.3|1160.3|2223
1646056800000|2022-02-28 14:00:00|1162.8|1161.8|1166.4|1165.9|1166.5|1166|1161.9|1161.1|21098
1646060400000|2022-02-28 15:00:00|1166.2|1165.7|1173.9|1173.4|1173.9|1173.4|1162.3|1161.8|22162
1646064000000|2022-02-28 16:00:00|1173.8|1173.3|1174.1|1173.6|1175.4|1174.9|1171.1|1170.6|20515
1646067600000|2022-02-28 17:00:00|1174|1173.5|1164.3|1163.8|1174.7|1174.2|1162.8|1162.3|13848
1646071200000|2022-02-28 18:00:00|1164.4|1163.9|1170.4|1169.9|1170.4|1169.9|1163.1|1162.6|15086
1646074800000|2022-02-28 19:00:00|1170.3|1169.8|1171.9|1171.4|1171.9|1171.4|1164|1163.5|17808
1646078400000|2022-02-28 20:00:00|1171.8|1171.3|1178.3|1177.8|1180.4|1179.9|1170.5|1170|69783
1646082000000|2022-02-28 21:00:00|1178.6|1177.6|1181.2|1180.2|1181.2|1180.2|1177.1|1176.1|3130
1646085600000|2022-02-28 22:00:00|||||||||3
1646089200000|2022-02-28 23:00:00|1181.8|1179.8|1183.8|1181.8|1185|1183|1181.1|1179.1|0
1646092800000|2022-03-01 00:00:00|1183.9|1181.9|1181.4|1179.4|1184.7|1182.7|1179.6|1177.6|0
1646096400000|2022-03-01 01:00:00|1181.5|1179.5|1177.7|1176.7|1191.1|1190.1|1176.1|1175.1|861
1646100000000|2022-03-01 02:00:00|1177.4|1176.4|1180|1179|1180.1|1179.1|1176.7|1175.7|477
1646103600000|2022-03-01 03:00:00|1179.9|1178.9|1178.5|1177.5|1179.9|1178.9|1178.3|1177.3|218
1646107200000|2022-03-01 04:00:00|1178.7|1177.7|1180.5|1179.5|1180.6|1179.6|1178.3|1177.3|120
1646110800000|2022-03-01 05:00:00|1180.3|1179.3|1179.9|1178.9|1180.8|1179.8|1176.8|1175.8|262
1646114400000|2022-03-01 06:00:00|1180.1|1179.1|1186.8|1185.8|1188.1|1187.1|1180.1|1179.1|377
1646118000000|2022-03-01 07:00:00|1187|1186|1185|1184|1191.1|1190.1|1183.8|1182.8|1846
1646121600000|2022-03-01 08:00:00|1184.9|1183.9|1181.7|1180.7|1185.8|1184.8|1179.5|1178.5|5542
1646125200000|2022-03-01 09:00:00|1181.6|1180.6|1175.8|1174.8|1182.2|1181.2|1174.7|1173.7|3288
1646128800000|2022-03-01 10:00:00|1175.7|1174.7|1175.5|1174.5|1177|1176|1171.3|1170.3|4360
1646132400000|2022-03-01 11:00:00|1175.4|1174.4|1171|1170|1175.4|1174.4|1169.9|1168.9|2571
1646136000000|2022-03-01 12:00:00|1171.1|1170.1|1170.9|1169.9|1173.2|1172.2|1168.4|1167.4|3453
1646139600000|2022-03-01 13:00:00|1170.7|1169.7|1173.6|1172.6|1175.5|1174.5|1168.4|1167.4|3920
1646143200000|2022-03-01 14:00:00|1173.5|1172.5|1180.1|1179.6|1180.5|1180|1171.3|1170.3|24422
1646146800000|2022-03-01 15:00:00|1180.6|1180.1|1175.1|1174.6|1182.1|1181.6|1172.3|1171.8|21223
1646150400000|2022-03-01 16:00:00|1175|1174.5|1163.9|1163.4|1175.6|1175.1|1163|1162.5|18338
1646154000000|2022-03-01 17:00:00|1163.8|1163.3|1160.4|1159.9|1164.3|1163.8|1159.2|1158.7|15847
1646157600000|2022-03-01 18:00:00|1160.5|1160|1157.4|1156.9|1160.8|1160.3|1155.4|1154.9|15790
1646161200000|2022-03-01 19:00:00|1157.5|1157|1158|1157.5|1161.2|1160.7|1154.6|1154.1|8173
1646164800000|2022-03-01 20:00:00|1158.1|1157.6|1162.1|1161.6|1163.4|1162.9|1157|1156.5|26155
1646168400000|2022-03-01 21:00:00|1162.2|1161.2|1162.2|1161.2|1163.4|1162.4|1160.7|1159.7|1714
1646175600000|2022-03-01 23:00:00|1162.7|1160.7|1165.2|1163.2|1165.3|1163.3|1161.9|1159.9|0
1646179200000|2022-03-02 00:00:00|1165.3|1163.3|1165.6|1163.6|1166.8|1164.8|1164.2|1162.2|0
1646182800000|2022-03-02 01:00:00|1165.5|1163.5|1164.8|1163.8|1167.8|1166.8|1158.3|1157.3|752
1646186400000|2022-03-02 02:00:00|1164.6|1163.6|1164.5|1163.5|1164.8|1163.8|1160.8|1159.8|298
1646190000000|2022-03-02 03:00:00|1165.1|1164.1|1164.5|1163.5|1165.9|1164.9|1161.8|1160.8|236
1646193600000|2022-03-02 04:00:00|1164.9|1163.9|1166|1165|1166.8|1165.8|1164.2|1163.2|519
1646197200000|2022-03-02 05:00:00|1165.3|1164.3|1164.4|1163.4|1167|1166|1163.8|1162.8|382
1646200800000|2022-03-02 06:00:00|1164|1163|1159.3|1158.3|1164.6|1163.6|1158.5|1157.5|362
1646204400000|2022-03-02 07:00:00|1158.8|1157.8|1159.1|1158.1|1160.1|1159.1|1154.4|1153.4|1672
1646208000000|2022-03-02 08:00:00|1159.3|1158.3|1157.2|1156.2|1164.8|1163.8|1155.9|1154.9|7304
1646211600000|2022-03-02 09:00:00|1157.1|1156.1|1165.6|1164.6|1166.9|1165.9|1156.2|1155.2|3881
1646215200000|2022-03-02 10:00:00|1165.5|1164.5|1165.3|1164.3|1167.6|1166.6|1164.5|1163.5|2666
1646218800000|2022-03-02 11:00:00|1165.2|1164.2|1167.6|1166.6|1168.9|1167.9|1163.7|1162.7|3505
1646222400000|2022-03-02 12:00:00|1167.5|1166.5|1166.2|1165.2|1168.6|1167.6|1163.6|1162.6|2532
1646226000000|2022-03-02 13:00:00|1166|1165|1162.7|1161.7|1166.1|1165.1|1161.1|1160.1|2437
1646229600000|2022-03-02 14:00:00|1162.6|1161.6|1156.9|1156.4|1166|1165|1156.2|1155.7|20773
1646233200000|2022-03-02 15:00:00|1157|1156.5|1151.5|1151|1158|1157.5|1150.3|1149.8|24526
1646236800000|2022-03-02 16:00:00|1151.3|1150.8|1164.1|1163.6|1165.8|1165.3|1150.6|1150.1|17084
1646240400000|2022-03-02 17:00:00|1164|1163.5|1163.1|1162.6|1165.5|1165|1161.2|1160.7|7974
1646244000000|2022-03-02 18:00:00|1163.2|1162.7|1163.4|1162.9|1167.8|1167.3|1163|1162.5|5341
1646247600000|2022-03-02 19:00:00|1163.5|1163|1161.6|1161.1|1164.6|1164.1|1161.3|1160.8|7954
1646251200000|2022-03-02 20:00:00|1161.7|1161.2|1161.8|1161.3|1164.7|1164.2|1160.6|1160.1|22627
1646254800000|2022-03-02 21:00:00|1161.9|1160.9|1160|1159|1162.6|1161.6|1159.8|1158.8|1861
1646258400000|2022-03-02 22:00:00|1158.2|1157.2|1153.3|1152.3|1158.2|1157.2|1153.3|1152.3|28
1646262000000|2022-03-02 23:00:00|1153.8|1151.8|1154.5|1152.5|1155.1|1153.1|1153.3|1151.3|0
1646265600000|2022-03-03 00:00:00|1154.7|1152.7|1154.6|1152.6|1155.1|1153.1|1154|1152|0
1646269200000|2022-03-03 01:00:00|1154.5|1152.5|1155.7|1154.7|1161.4|1160.4|1154.5|1152.5|1101
1646272800000|2022-03-03 02:00:00|1155.9|1154.9|1159.1|1158.1|1160|1159|1155.6|1154.6|350
1646276400000|2022-03-03 03:00:00|1159|1158|1157.2|1156.2|1160.1|1159.1|1156.9|1155.9|134
1646280000000|2022-03-03 04:00:00|1157.3|1156.3|1156.9|1155.9|1157.7|1156.7|1156.7|1155.7|50
1646283600000|2022-03-03 05:00:00|1157.1|1156.1|1158.1|1157.1|1159|1158|1156.7|1155.7|83
1646287200000|2022-03-03 06:00:00|1158.2|1157.2|1159.1|1158.1|1159.3|1158.3|1157.4|1156.4|376
1646290800000|2022-03-03 07:00:00|1159.3|1158.3|1155.9|1154.9|1159.8|1158.8|1152.9|1151.9|876
1646294400000|2022-03-03 08:00:00|1155.7|1154.7|1152.7|1151.7|1157.8|1156.8|1150.6|1149.6|5183
1646298000000|2022-03-03 09:00:00|1152.8|1151.8|1151.8|1150.8|1153.5|1152.5|1150.4|1149.4|3838
1646301600000|2022-03-03 10:00:00|1151.9|1150.9|1152.2|1151.2|1153.1|1152.1|1149.7|1148.7|2762
1646305200000|2022-03-03 11:00:00|1152.1|1151.1|1150.5|1149.5|1153.4|1152.4|1150.3|1149.3|1993
1646308800000|2022-03-03 12:00:00|1150.7|1149.7|1152.9|1151.9|1154.2|1153.2|1150.4|1149.4|2553
1646312400000|2022-03-03 13:00:00|1153|1152|1157.7|1156.7|1157.8|1156.8|1153|1152|4029
1646316000000|2022-03-03 14:00:00|1157.6|1156.6|1151.8|1151.3|1159.4|1158.4|1150.8|1150.3|13557
1646319600000|2022-03-03 15:00:00|1152.1|1151.6|1143.6|1143.1|1152.9|1152.4|1143.6|1143.1|14218
1646323200000|2022-03-03 16:00:00|1143.7|1143.2|1146.8|1146.3|1147.8|1147.3|1141.9|1141.4|14381
1646326800000|2022-03-03 17:00:00|1146.9|1146.4|1150.9|1150.4|1152.8|1152.3|1145.2|1144.7|11823
1646330400000|2022-03-03 18:00:00|1150.8|1150.3|1148.3|1147.8|1153.1|1152.6|1147.6|1147.1|11397
1646334000000|2022-03-03 19:00:00|1148.2|1147.7|1144.4|1143.9|1149.8|1149.3|1143.5|1143|10686
1646337600000|2022-03-03 20:00:00|1144.3|1143.8|1144.5|1144|1145|1144.5|1142.2|1141.7|24740
1646341200000|2022-03-03 21:00:00|1144.7|1143.7|1147.1|1146.1|1147.4|1146.4|1144.6|1143.6|1162
1646344800000|2022-03-03 22:00:00|1147.3|1146.3|1147.3|1146.3|1147.3|1146.3|1147.3|1146.3|1
1646348400000|2022-03-03 23:00:00|1147.8|1145.8|1149.2|1147.2|1149.7|1147.7|1146.9|1144.9|0
1646352000000|2022-03-04 00:00:00|1149.3|1147.3|1129|1127|1149.9|1147.9|1126|1124|0
1646355600000|2022-03-04 01:00:00|1136.5|1135.5|1134.6|1133.6|1136.5|1135.5|1108.8|1107.8|1633
1646359200000|2022-03-04 02:00:00|1134.3|1133.3|1137.3|1136.3|1139.5|1138.5|1132.6|1131.6|1351
1646362800000|2022-03-04 03:00:00|1137.4|1136.4|1134|1133|1137.8|1136.8|1133.5|1132.5|974
1646366400000|2022-03-04 04:00:00|1134.1|1133.1|1133.7|1132.7|1134.7|1133.7|1132.3|1131.3|696
1646370000000|2022-03-04 05:00:00|1133.4|1132.4|1134.8|1133.8|1134.9|1133.9|1132|1131|987
1646373600000|2022-03-04 06:00:00|1135|1134|1132.4|1131.4|1135.7|1134.7|1132|1131|641
1646377200000|2022-03-04 07:00:00|1132.5|1131.5|1133.4|1132.4|1135.4|1134.4|1130.9|1129.9|1319
1646380800000|2022-03-04 08:00:00|1133.8|1132.8|1130.1|1129.1|1137.7|1136.7|1129.4|1128.4|5061
1646384400000|2022-03-04 09:00:00|1130.2|1129.2|1125.2|1124.2|1131.4|1130.4|1124.6|1123.6|6316
1646388000000|2022-03-04 10:00:00|1125|1124|1126.4|1125.4|1129.3|1128.3|1124.4|1123.4|2697
1646391600000|2022-03-04 11:00:00|1126.5|1125.5|1126.6|1125.6|1127.3|1126.3|1124.4|1123.4|1617
1646395200000|2022-03-04 12:00:00|1126.5|1125.5|1124.8|1123.8|1127.6|1126.6|1122.5|1121.5|2673
1646398800000|2022-03-04 13:00:00|1124.9|1123.9|1123.2|1122.2|1127.3|1126.3|1120.8|1119.8|5219
1646402400000|2022-03-04 14:00:00|1123.1|1122.1|1122.5|1122|1127.8|1127.3|1119.3|1118.8|18171
1646406000000|2022-03-04 15:00:00|1122.4|1121.9|1117.4|1116.9|1124.6|1124.1|1116.9|1116.4|14547
1646409600000|2022-03-04 16:00:00|1117.6|1117.1|1117.6|1117.1|1118.9|1118.4|1114.9|1114.4|15839
1646413200000|2022-03-04 17:00:00|1117.7|1117.2|1121.7|1121.2|1122.5|1122|1116.8|1116.3|6936
1646416800000|2022-03-04 18:00:00|1121.8|1121.3|1118|1117.5|1123.9|1123.4|1117.9|1117.4|7599
1646420400000|2022-03-04 19:00:00|1118.1|1117.6|1115.2|1114.7|1119.2|1118.7|1115.2|1114.7|9382
1646424000000|2022-03-04 20:00:00|1115.1|1114.6|1122.6|1122.1|1122.6|1122.1|1114.3|1113.8|30211
1646427600000|2022-03-04 21:00:00|1122.7|1121.7|1121.8|1119.8|1123.2|1122.2|1118.8|1117.8|2281
1646607600000|2022-03-06 23:00:00|1111.7|1109.7|1109.9|1108.9|1114.7|1113.7|1109.9|1108.4|33
1646611200000|2022-03-07 00:00:00|1109.3|1108.3|1107.7|1106.7|1112.1|1111.1|1107.6|1106.6|84
1646614800000|2022-03-07 01:00:00|1107.5|1106.5|1091.5|1090.5|1110.4|1109.4|1088.7|1087.7|1690
1646618400000|2022-03-07 02:00:00|1091.3|1090.3|1096.9|1095.9|1099.2|1098.2|1091.2|1090.2|660
1646622000000|2022-03-07 03:00:00|1096.8|1095.8|1096.7|1095.7|1100.2|1099.2|1095.1|1094.1|844
1646625600000|2022-03-07 04:00:00|1096.9|1095.9|1099.3|1098.3|1099.8|1098.8|1095.9|1094.9|326
1646629200000|2022-03-07 05:00:00|1099|1098|1098.6|1097.6|1105.3|1104.3|1096.3|1095.3|609
1646632800000|2022-03-07 06:00:00|1098.5|1097.5|1099|1098|1099.8|1098.8|1095.8|1094.8|1067
1646636400000|2022-03-07 07:00:00|1098.9|1097.9|1092.5|1091.5|1101.9|1100.9|1091.1|1090.1|3996
1646640000000|2022-03-07 08:00:00|1092.6|1091.6|1090.3|1089.3|1096.6|1095.6|1086.1|1085.1|11617
1646643600000|2022-03-07 09:00:00|1090.2|1089.2|1090.3|1089.3|1093|1092|1088.3|1087.3|6108
1646647200000|2022-03-07 10:00:00|1090.1|1089.1|1086.4|1085.4|1090.9|1089.9|1086.4|1085.4|4062
1646650800000|2022-03-07 11:00:00|1086.5|1085.5|1090|1089|1090.2|1089.2|1084.3|1083.3|8909
1646654400000|2022-03-07 12:00:00|1089.9|1088.9|1095.7|1094.7|1098.9|1097.9|1089.9|1088.9|9702
1646658000000|2022-03-07 13:00:00|1096|1095|1098.7|1097.7|1101.2|1100.2|1094.6|1093.6|5224
1646661600000|2022-03-07 14:00:00|1098.8|1097.8|1099.2|1098.7|1104.5|1104|1098.7|1097.7|23852
1646665200000|2022-03-07 15:00:00|1099|1098.5|1093.8|1093.3|1100|1099.5|1092.5|1092|19308
1646668800000|2022-03-07 16:00:00|1093.9|1093.4|1088.8|1088.3|1095|1094.5|1088.3|1087.8|28870
1646672400000|2022-03-07 17:00:00|1088.7|1088.2|1087.4|1086.9|1090.7|1090.2|1085.6|1085.1|16738
1646676000000|2022-03-07 18:00:00|1087.3|1086.8|1083.9|1083.4|1089.4|1088.9|1083.5|1083|15845
1646679600000|2022-03-07 19:00:00|1083.7|1083.2|1079.9|1079.4|1085.6|1085.1|1079.8|1079.3|13724
1646683200000|2022-03-07 20:00:00|1080|1079.5|1079.4|1078.9|1080.9|1080.4|1077.3|1076.8|30375
1646686800000|2022-03-07 21:00:00|1079.6|1078.6|1079.2|1078.2|1080.5|1079.5|1077.1|1076.1|1400
1646690400000|2022-03-07 22:00:00|1079.5|1078.5|1079.2|1078.2|1080.4|1079.4|1079.2|1078.2|20
1646694000000|2022-03-07 23:00:00|1079.6|1077.6|1079.8|1077.8|1081.4|1079.4|1078.7|1076.7|0
1646697600000|2022-03-08 00:00:00|1079.9|1077.9|1080.9|1078.9|1081.8|1079.8|1079.1|1077.1|0
1646701200000|2022-03-08 01:00:00|1081|1079|1091.6|1090.6|1094.1|1093.1|1080.9|1078.9|1107
1646704800000|2022-03-08 02:00:00|1091.9|1090.9|1081.6|1080.6|1092.2|1091.2|1081.6|1080.6|489
1646708400000|2022-03-08 03:00:00|1081.5|1080.5|1081.8|1080.8|1083.5|1082.5|1079.6|1078.6|607
1646712000000|2022-03-08 04:00:00|1081.9|1080.9|1081.5|1080.5|1082.5|1081.5|1079.9|1078.9|251
1646715600000|2022-03-08 05:00:00|1081.2|1080.2|1078.6|1077.6|1085|1084|1078.5|1077.5|609
1646719200000|2022-03-08 06:00:00|1078.8|1077.8|1070.9|1069.9|1079.8|1078.8|1067.6|1066.6|2481
1646722800000|2022-03-08 07:00:00|1071|1070|1071|1070|1076.2|1075.2|1067.5|1066.5|4507
1646726400000|2022-03-08 08:00:00|1071.3|1070.3|1081.4|1080.4|1084|1083|1070.7|1069.7|8674
1646730000000|2022-03-08 09:00:00|1081.5|1080.5|1082.5|1081.5|1084.4|1083.4|1080.3|1079.3|2509
1646733600000|2022-03-08 10:00:00|1082.6|1081.6|1084.7|1083.7|1085.4|1084.4|1079.3|1078.3|5904
1646737200000|2022-03-08 11:00:00|1084.6|1083.6|1085.6|1084.6|1085.9|1084.9|1082.5|1081.5|3067
1646740800000|2022-03-08 12:00:00|1085.4|1084.4|1084.7|1083.7|1091.3|1090.3|1084.2|1083.2|4902
1646744400000|2022-03-08 13:00:00|1084.6|1083.6|1084.3|1083.3|1086.6|1085.6|1081.7|1080.7|3438
1646748000000|2022-03-08 14:00:00|1084.2|1083.2|1077.7|1077.2|1085.9|1084.9|1077|1076.5|26551
1646751600000|2022-03-08 15:00:00|1077.5|1077|1080.1|1079.6|1081|1080.5|1073.1|1072.6|32170
1646755200000|2022-03-08 16:00:00|1080.2|1079.7|1080.7|1080.2|1082.3|1081.8|1075.4|1074.9|20849
1646758800000|2022-03-08 17:00:00|1080.8|1080.3|1092.4|1091.9|1092.6|1092.1|1080|1079.5|16281
1646762400000|2022-03-08 18:00:00|1092.5|1092|1083.9|1083.4|1095.7|1095.2|1083.9|1083.4|12981
1646766000000|2022-03-08 19:00:00|1083.8|1083.3|1086|1085.5|1088.3|1087.8|1080.8|1080.3|11232
1646769600000|2022-03-08 20:00:00|1085.9|1085.4|1084.1|1083.6|1089.5|1089|1082.3|1081.8|30251
1646773200000|2022-03-08 21:00:00|1083.7|1083.2|1081.1|1080.1|1083.7|1083.2|1079.5|1078.5|1624
1646776800000|2022-03-08 22:00:00|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1081.3|1080.3|1
1646780400000|2022-03-08 23:00:00|1081.8|1079.8|1086.5|1084.5|1086.9|1084.9|1081.8|1079.8|0
1646784000000|2022-03-09 00:00:00|1086.6|1084.6|1088.6|1086.6|1088.7|1086.7|1086.4|1084.4|0
1646787600000|2022-03-09 01:00:00|1087.7|1086.7|1090.2|1089.2|1094.8|1093.8|1085.4|1084.4|1154
1646791200000|2022-03-09 02:00:00|1090.3|1089.3|1080.9|1079.9|1091.9|1090.9|1080.5|1079.5|341
1646794800000|2022-03-09 03:00:00|1081.7|1080.7|1078|1077|1082.7|1081.7|1075.7|1074.7|703
1646798400000|2022-03-09 04:00:00|1077.8|1076.8|1082.5|1081.5|1083.4|1082.4|1077.8|1076.8|155
1646802000000|2022-03-09 05:00:00|1081.7|1080.7|1072.6|1071.6|1081.7|1080.7|1071.2|1070.2|415
1646805600000|2022-03-09 06:00:00|1073|1072|1082.9|1081.9|1084|1083|1072.5|1071.5|765
1646809200000|2022-03-09 07:00:00|1082.8|1081.8|1088.8|1087.8|1090.3|1089.3|1080.4|1079.4|2701
1646812800000|2022-03-09 08:00:00|1088.6|1087.6|1090.3|1089.3|1091.6|1090.6|1085.2|1084.2|3627
1646816400000|2022-03-09 09:00:00|1090.5|1089.5|1094.7|1093.7|1095.6|1094.6|1089.3|1088.3|3475
1646820000000|2022-03-09 10:00:00|1094.6|1093.6|1092.5|1091.5|1096.4|1095.4|1091.2|1090.2|4551
1646823600000|2022-03-09 11:00:00|1092.6|1091.6|1092.6|1091.6|1095.4|1094.4|1091.2|1090.2|4563
1646827200000|2022-03-09 12:00:00|1092.7|1091.7|1097.3|1096.3|1097.3|1096.3|1092.4|1091.4|4051
1646830800000|2022-03-09 13:00:00|1097.4|1096.4|1095.8|1094.8|1098.6|1097.6|1095.5|1094.5|4213
1646834400000|2022-03-09 14:00:00|1095.7|1094.7|1099.2|1098.7|1101.4|1100.6|1094.8|1093.8|25711
1646838000000|2022-03-09 15:00:00|1099.3|1098.8|1106.7|1106.2|1107.2|1106.7|1099.3|1098.8|20776
1646841600000|2022-03-09 16:00:00|1106.8|1106.3|1110|1109.5|1111|1110.5|1103.7|1103.2|20616
1646845200000|2022-03-09 17:00:00|1110.2|1109.7|1110.9|1110.4|1112.8|1112.3|1108.2|1107.7|13791
1646848800000|2022-03-09 18:00:00|1110.8|1110.3|1109.3|1108.8|1112.1|1111.6|1108.1|1107.6|8523
1646852400000|2022-03-09 19:00:00|1109.4|1108.9|1112|1111.5|1112.7|1112.2|1108.8|1108.3|11455
1646856000000|2022-03-09 20:00:00|1112.1|1111.6|1113.5|1113|1114.9|1114.4|1111.7|1111.2|27933
1646859600000|2022-03-09 21:00:00|1113.7|1112.7|1113.5|1112.5|1113.7|1112.7|1110.7|1109.7|1600
1646863200000|2022-03-09 22:00:00|1113.7|1112.7|1113.9|1112.9|1113.9|1112.9|1113.7|1112.7|4
1646866800000|2022-03-09 23:00:00|1114.4|1112.4|1113.8|1111.8|1115.2|1113.2|1112.7|1110.7|0
1646870400000|2022-03-10 00:00:00|1113.9|1111.9|1113.6|1111.6|1114.7|1112.7|1112.3|1110.3|0
1646874000000|2022-03-10 01:00:00|1113.5|1111.5|1111.2|1110.2|1115|1114|1106.9|1105.9|507
1646877600000|2022-03-10 02:00:00|1111.1|1110.1|1112|1111|1113.7|1112.7|1110|1109|418
1646881200000|2022-03-10 03:00:00|1111.6|1110.6|1108.5|1107.5|1112|1111|1105.5|1104.5|326
1646884800000|2022-03-10 04:00:00|1108.6|1107.6|1107.7|1106.7|1109.7|1108.7|1107.3|1106.3|196
1646888400000|2022-03-10 05:00:00|1108|1107|1108.2|1107.2|1109.2|1108.2|1104.6|1103.6|312
1646892000000|2022-03-10 06:00:00|1107.9|1106.9|1108.1|1107.1|1108.7|1107.7|1106.2|1105.2|301
1646895600000|2022-03-10 07:00:00|1107.9|1106.9|1109.7|1108.7|1109.9|1108.9|1105.4|1104.4|1481
1646899200000|2022-03-10 08:00:00|1109.8|1108.8|1103.6|1102.6|1110.3|1109.3|1102.2|1101.2|6916
1646902800000|2022-03-10 09:00:00|1104.2|1103.2|1103.3|1102.3|1108.4|1107.4|1102.7|1101.7|8979
1646906400000|2022-03-10 10:00:00|1103.4|1102.4|1099.4|1098.4|1104.8|1103.8|1099.1|1098.1|5747
1646910000000|2022-03-10 11:00:00|1099.5|1098.5|1096.3|1095.3|1100.4|1099.4|1095.8|1094.8|3771
1646913600000|2022-03-10 12:00:00|1096.4|1095.4|1094.6|1093.6|1098.5|1097.5|1094.5|1093.5|4842
1646917200000|2022-03-10 13:00:00|1094.7|1093.7|1095.7|1094.7|1100.4|1099.4|1094.5|1093.5|3658
1646920800000|2022-03-10 14:00:00|1095.8|1094.8|1094.9|1094.4|1096.5|1095.5|1088.8|1088.3|27360
1646924400000|2022-03-10 15:00:00|1095|1094.5|1089.5|1089|1096.4|1095.9|1088.8|1088.3|27524
1646928000000|2022-03-10 16:00:00|1089.4|1088.9|1089.6|1089.1|1090|1089.5|1085.4|1084.9|30417
1646931600000|2022-03-10 17:00:00|1089.7|1089.2|1085.1|1084.6|1090.1|1089.6|1084.7|1084.2|22999
1646935200000|2022-03-10 18:00:00|1085|1084.5|1088.6|1088.1|1089.7|1089.2|1084|1083.5|12790
1646938800000|2022-03-10 19:00:00|1088.7|1088.2|1092.3|1091.8|1093.2|1092.7|1088.4|1087.9|11496
1646942400000|2022-03-10 20:00:00|1092.4|1091.9|1092|1091.5|1092.5|1092|1090|1089.5|39245
1646946000000|2022-03-10 21:00:00|1091.8|1091|1092.2|1091.2|1092.5|1091.5|1090.8|1089.8|1324
1646953200000|2022-03-10 23:00:00|1092.5|1090.5|1094.8|1092.8|1096|1094|1092.4|1090.4|0
1646956800000|2022-03-11 00:00:00|1094.9|1092.9|1092.3|1090.3|1095.2|1093.2|1091.9|1089.9|0
1646960400000|2022-03-11 01:00:00|1092.2|1090.2|1083.7|1082.7|1092.3|1090.8|1083.1|1082.1|586
1646964000000|2022-03-11 02:00:00|1083.9|1082.9|1080.5|1079.5|1087|1086|1079.7|1078.7|621
1646967600000|2022-03-11 03:00:00|1080.3|1079.3|1082.1|1081.1|1082.1|1081.1|1077|1076|430
1646971200000|2022-03-11 04:00:00|1082.7|1081.7|1081.5|1080.5|1083|1082|1081.5|1080.5|84
1646974800000|2022-03-11 05:00:00|1081.4|1080.4|1089.3|1088.3|1091.7|1090.7|1077.8|1076.8|749
1646978400000|2022-03-11 06:00:00|1089|1088|1091.1|1090.1|1092.2|1091.2|1087.4|1086.4|1936
1646982000000|2022-03-11 07:00:00|1091.4|1090.4|1092.4|1091.4|1097.3|1096.3|1090.7|1089.7|1952
1646985600000|2022-03-11 08:00:00|1092.1|1091.1|1090.6|1089.6|1092.4|1091.4|1086.9|1085.9|2199
1646989200000|2022-03-11 09:00:00|1090.4|1089.4|1091.7|1090.7|1092.9|1091.9|1089.9|1088.9|2903
1646992800000|2022-03-11 10:00:00|1091.6|1090.6|1091.2|1090.2|1094|1093|1090.4|1089.4|2960
1646996400000|2022-03-11 11:00:00|1091|1090|1100.3|1099.3|1102.2|1101.2|1090|1089|12653
1647000000000|2022-03-11 12:00:00|1100.2|1099.2|1098.7|1097.7|1103.1|1102.1|1097.9|1096.9|8076
1647003600000|2022-03-11 13:00:00|1098.8|1097.8|1098.3|1097.3|1101.1|1100.1|1097.7|1096.7|5814
1647007200000|2022-03-11 14:00:00|1098.2|1097.2|1087.2|1086.7|1099.1|1098.1|1085.8|1085.3|40314
1647010800000|2022-03-11 15:00:00|1087|1086.5|1081.5|1081|1087.2|1086.7|1080|1079.5|74092
1647014400000|2022-03-11 16:00:00|1081.4|1080.9|1075.2|1074.7|1081.8|1081.3|1073.3|1072.8|51461
1647018000000|2022-03-11 17:00:00|1075.1|1074.6|1073.8|1073.3|1077.6|1077.1|1072.9|1072.4|27941
1647021600000|2022-03-11 18:00:00|1073.7|1073.2|1072.3|1071.8|1075.7|1075.2|1072|1071.5|19115
1647025200000|2022-03-11 19:00:00|1072.2|1071.7|1070|1069.5|1073.9|1073.4|1069.5|1069|18759
1647028800000|2022-03-11 20:00:00|1069.9|1069.4|1067.7|1067.2|1070.2|1069.7|1066.6|1066.1|34980
1647032400000|2022-03-11 21:00:00|1067.9|1066.9|1069.7|1067.7|1069.9|1068.9|1067.3|1066.3|1785
1647208800000|2022-03-13 22:00:00|1075.1|1073.1|1067.8|1066.8|1075.1|1073.1|1067.5|1066.5|4
1647212400000|2022-03-13 23:00:00|1073.6|1072.6|1078.4|1077.4|1079|1078|1073.6|1072.6|98
1647216000000|2022-03-14 00:00:00|1076.5|1075.5|1076.3|1075.3|1077.6|1076.6|1072.6|1071.6|328
1647219600000|2022-03-14 01:00:00|1076|1075|1072.7|1071.7|1080.8|1079.8|1072.7|1071.7|461
1647223200000|2022-03-14 02:00:00|1074|1073|1065.9|1064.9|1074|1073|1065.4|1064.4|326
1647226800000|2022-03-14 03:00:00|1066.1|1065.1|1064.9|1063.9|1069|1068|1062.9|1061.9|374
1647230400000|2022-03-14 04:00:00|1065.5|1064.5|1067.8|1066.8|1067.8|1066.8|1064.9|1063.9|930
1647234000000|2022-03-14 05:00:00|1067.7|1066.7|1066.9|1065.9|1070.3|1069.3|1066|1065|302
1647237600000|2022-03-14 06:00:00|1066|1065|1063.9|1062.9|1068.7|1067.7|1062.3|1061.3|4569
1647241200000|2022-03-14 07:00:00|1063.6|1062.6|1057.7|1056.7|1065.2|1064.2|1057.1|1056.1|7724
1647244800000|2022-03-14 08:00:00|1058.1|1057.1|1059.4|1058.4|1061.2|1060.2|1056.5|1055.5|7062
1647248400000|2022-03-14 09:00:00|1059.6|1058.6|1065.5|1064.5|1066.4|1065.4|1059.4|1058.4|10852
1647252000000|2022-03-14 10:00:00|1065.3|1064.3|1063|1062|1065.9|1064.9|1061.4|1060.4|12031
1647255600000|2022-03-14 11:00:00|1062.8|1061.8|1057.4|1056.4|1063.4|1062.4|1056.7|1055.7|10717
1647259200000|2022-03-14 12:00:00|1057.3|1056.3|1059.4|1058.4|1061.1|1060.1|1057.2|1056.2|17033
1647262800000|2022-03-14 13:00:00|1059.3|1058.3|1055.6|1055.1|1059.4|1058.4|1050.3|1049.8|55313
1647266400000|2022-03-14 14:00:00|1055.5|1055|1058.5|1058|1063|1062.5|1053.9|1053.4|57393
1647270000000|2022-03-14 15:00:00|1058.4|1057.9|1049.2|1048.7|1058.8|1058.3|1048.9|1048.4|50881
1647273600000|2022-03-14 16:00:00|1049.1|1048.6|1046.5|1046|1052.7|1052.2|1046.5|1046|47978
1647277200000|2022-03-14 17:00:00|1046.4|1045.9|1043.1|1042.6|1046.6|1046.1|1041|1040.5|31753
1647280800000|2022-03-14 18:00:00|1043.2|1042.7|1039.7|1039.2|1043.8|1043.3|1038.8|1038.3|58797
1647284400000|2022-03-14 19:00:00|1039.6|1039.1|1042.7|1042.2|1043.2|1042.7|1038.6|1038.1|51408
1647288000000|2022-03-14 20:00:00|1042.8|1041.8|1043.8|1042.8|1044.2|1043.2|1041.3|1040.3|2085
1647291600000|2022-03-14 21:00:00|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|1041.5|1040.5|3
1647295200000|2022-03-14 22:00:00|1042.1|1040.1|1042.7|1040.7|1043.5|1041.5|1040.5|1038.5|0
1647298800000|2022-03-14 23:00:00|1042.6|1040.6|1041.8|1039.8|1043|1041|1041.5|1039.5|0
1647302400000|2022-03-15 00:00:00|1049.2|1048.2|1044.3|1043.3|1054.6|1053.6|1042.3|1041.3|934
1647306000000|2022-03-15 01:00:00|1044.4|1043.4|1033.4|1032.4|1044.5|1043.5|1028.4|1027.4|795
1647309600000|2022-03-15 02:00:00|1032.7|1031.7|1043.4|1042.4|1051.6|1050.6|1032.6|1031.6|1922
1647313200000|2022-03-15 03:00:00|1043.7|1042.7|1040.4|1039.4|1044.6|1043.6|1039.2|1038.2|5171
1647316800000|2022-03-15 04:00:00|1040.6|1039.6|1041.6|1040.6|1043|1042|1040|1039|6405
1647320400000|2022-03-15 05:00:00|1042.1|1041.1|1032.6|1031.6|1042.1|1041.1|1032.4|1031.4|1051
1647324000000|2022-03-15 06:00:00|1033.6|1032.6|1024|1023|1036.7|1035.7|1023.7|1022.7|1170
1647327600000|2022-03-15 07:00:00|1023.7|1022.7|1023.7|1022.7|1025|1024|1019.7|1018.7|6300
1647331200000|2022-03-15 08:00:00|1023.9|1022.9|1017.3|1016.3|1026.2|1025.2|1016.7|1015.7|10108
1647334800000|2022-03-15 09:00:00|1017.5|1016.5|1017.6|1016.6|1020.8|1019.8|1015.5|1014.5|9963
1647338400000|2022-03-15 10:00:00|1017.7|1016.7|1022|1021|1023.7|1022.7|1016.9|1015.9|11500
1647342000000|2022-03-15 11:00:00|1022.2|1021.2|1023.8|1022.8|1025.4|1024.4|1021.9|1020.9|13175
1647345600000|2022-03-15 12:00:00|1023.9|1022.9|1027.2|1026.2|1028.9|1027.9|1022.8|1021.8|18290
1647349200000|2022-03-15 13:00:00|1027.3|1026.3|1028.1|1027.6|1032.5|1032|1023.6|1023.1|54612
1647352800000|2022-03-15 14:00:00|1028|1027.5|1039.6|1039.1|1043.8|1043.3|1026.5|1026|54616
1647356400000|2022-03-15 15:00:00|1039.5|1039|1037.4|1036.9|1041.8|1041.3|1034.9|1034.4|51115
1647360000000|2022-03-15 16:00:00|1037.6|1037.1|1038.6|1038.1|1041.4|1040.9|1036|1035.5|33224
1647363600000|2022-03-15 17:00:00|1038.5|1038|1037.4|1036.9|1039.6|1039.1|1035.9|1035.4|24249
1647367200000|2022-03-15 18:00:00|1037.3|1036.8|1041.7|1041.2|1041.8|1041.3|1035.2|1034.7|25904
1647370800000|2022-03-15 19:00:00|1041.6|1041.1|1044.3|1043.8|1045.1|1044.6|1040.7|1040.2|34604
1647374400000|2022-03-15 20:00:00|1044|1043|1042|1041|1044|1043|1041|1040|2861
1647378000000|2022-03-15 21:00:00|1026.9|1025.9|1026.9|1025.9|1027.6|1026.6|1026.9|1025.9|1149
1647381600000|2022-03-15 22:00:00|1027.4|1025.4|1026.8|1024.8|1027.9|1025.9|1026.5|1024.5|7
1647385200000|2022-03-15 23:00:00|1026.9|1024.9|1027.4|1025.4|1029.7|1027.7|1026.7|1024.7|0
1647388800000|2022-03-16 00:00:00|1027.3|1025.3|1040.3|1039.3|1042.9|1041.9|1027.2|1025.2|270
1647392400000|2022-03-16 01:00:00|1040.5|1039.5|1042.2|1041.2|1043.2|1042.2|1037.1|1036.1|748
1647396000000|2022-03-16 02:00:00|1042.1|1041.1|1037.2|1036.2|1043.9|1042.9|1037.2|1036.2|933
1647399600000|2022-03-16 03:00:00|1037|1036|1039.8|1038.8|1040.9|1039.9|1032.5|1031.5|816
1647403200000|2022-03-16 04:00:00|1039.6|1038.6|1040.5|1039.5|1040.6|1039.6|1038.7|1037.7|547
1647406800000|2022-03-16 05:00:00|1041.6|1040.6|1064.4|1063.4|1071.4|1070.4|1041.3|1040.3|1991
1647410400000|2022-03-16 06:00:00|1063.7|1062.7|1074.5|1073.5|1076|1075|1063.7|1062.7|1329
1647414000000|2022-03-16 07:00:00|1074.4|1073.4|1077.4|1076.4|1077.6|1076.6|1070.5|1069.5|6593
1647417600000|2022-03-16 08:00:00|1077.1|1076.1|1079.3|1078.3|1080.9|1079.9|1076.1|1075.1|6028
1647421200000|2022-03-16 09:00:00|1079.2|1078.2|1084.1|1083.1|1086|1085|1079|1078|3940
1647424800000|2022-03-16 10:00:00|1083.9|1082.9|1088.1|1087.1|1088.2|1087.2|1083.9|1082.9|4433
1647428400000|2022-03-16 11:00:00|1088.2|1087.2|1092.6|1091.6|1092.7|1091.7|1086.7|1085.7|5698
1647432000000|2022-03-16 12:00:00|1092.9|1091.9|1090.5|1089.5|1096.1|1095.1|1089.8|1088.8|15314
1647435600000|2022-03-16 13:00:00|1090.6|1089.6|1094.7|1094.2|1095|1094.5|1086.2|1085.7|26658
1647439200000|2022-03-16 14:00:00|1095.1|1094.6|1102.9|1102.4|1105.8|1105.3|1092.5|1092|31618
1647442800000|2022-03-16 15:00:00|1103|1102.5|1105.7|1105.2|1106.1|1105.6|1100.7|1100.2|19600
1647446400000|2022-03-16 16:00:00|1105.8|1105.3|1106.8|1106.3|1108.5|1108|1105|1104.5|22260
1647450000000|2022-03-16 17:00:00|1106.7|1106.2|1109.4|1108.9|1110.1|1109.6|1104.6|1104.1|15042
1647453600000|2022-03-16 18:00:00|1107.7|1107.2|1110.7|1110.2|1112.7|1112.2|1092.9|1092.4|11056
1647457200000|2022-03-16 19:00:00|1110|1109.5|1127.3|1126.8|1127.6|1127.1|1108.9|1108.4|11523
1647460800000|2022-03-16 20:00:00|1127.6|1126.6|1123.6|1122.6|1128.2|1127.2|1113.8|1112.8|2120
1647464400000|2022-03-16 21:00:00|1137.2|1136.2|1137.6|1136.6|1137.6|1136.6|1137.2|1136.2|5
1647468000000|2022-03-16 22:00:00|1137.9|1135.9|1135.9|1133.9|1138.1|1136.1|1134.9|1132.9|0
1647471600000|2022-03-16 23:00:00|1136|1134|1137.1|1135.1|1137.2|1135.2|1134.8|1132.8|0
1647475200000|2022-03-17 00:00:00|1137|1135|1124|1123|1137.3|1135.3|1120.1|1119.1|268
1647478800000|2022-03-17 01:00:00|1124.4|1123.4|1109|1108|1125.6|1124.6|1109|1108|1663
1647482400000|2022-03-17 02:00:00|1109.1|1108.1|1113.2|1112.2|1114.5|1113.5|1107.7|1106.7|785
1647486000000|2022-03-17 03:00:00|1113.1|1112.1|1115.2|1114.2|1118.2|1117.2|1112.6|1111.6|818
1647489600000|2022-03-17 04:00:00|1115.6|1114.6|1119.8|1118.8|1120.2|1119.2|1115.3|1114.3|378
1647493200000|2022-03-17 05:00:00|1119.9|1118.9|1118.6|1117.6|1122.1|1121.1|1118.2|1117.2|319
1647496800000|2022-03-17 06:00:00|1118.8|1117.8|1120.1|1119.1|1120.4|1119.4|1116.3|1115.3|424
1647500400000|2022-03-17 07:00:00|1119.8|1118.8|1123.6|1122.6|1124.8|1123.8|1119.3|1118.3|867
1647504000000|2022-03-17 08:00:00|1122.6|1121.6|1120.8|1119.8|1124.7|1123.7|1120.1|1119.1|3802
1647507600000|2022-03-17 09:00:00|1120.9|1119.9|1117.1|1116.1|1121.2|1120.2|1115.8|1114.8|2251
1647511200000|2022-03-17 10:00:00|1117.3|1116.3|1116.3|1115.3|1117.3|1116.3|1112.5|1111.5|2008
1647514800000|2022-03-17 11:00:00|1117.5|1116.5|1117.8|1116.8|1118.7|1117.7|1116.7|1115.7|1771
1647518400000|2022-03-17 12:00:00|1117.9|1116.9|1115.6|1114.6|1118.3|1117.3|1114.8|1113.8|976
1647522000000|2022-03-17 13:00:00|1116.1|1115.1|1113.4|1112.9|1117.2|1116.2|1107.2|1106.7|5074
1647525600000|2022-03-17 14:00:00|1112.8|1112.3|1108.8|1108.3|1117|1116.5|1107.9|1107.4|8153
1647529200000|2022-03-17 15:00:00|1108.4|1107.9|1114.5|1114|1114.5|1114|1106.6|1106.1|3648
1647532800000|2022-03-17 16:00:00|1115.1|1114.6|1118.5|1118|1118.5|1118|1113.6|1113.1|3398
1647536400000|2022-03-17 17:00:00|1118.3|1117.8|1121.2|1120.7|1122|1121.5|1116.1|1115.6|3683
1647540000000|2022-03-17 18:00:00|1121.1|1120.6|1120.1|1119.6|1121.5|1121|1117|1116.5|8603
1647543600000|2022-03-17 19:00:00|1120|1119.5|1120.5|1120|1121.3|1120.8|1116|1115.5|22380
1647547200000|2022-03-17 20:00:00|1120.4|1119.9|1118.1|1117.1|1122.1|1121.1|1118.1|1117.1|3338
1647554400000|2022-03-17 22:00:00|1118.6|1116.6|1116.9|1114.9|1119.6|1117.6|1116.3|1114.3|0
1647558000000|2022-03-17 23:00:00|1117|1115|1117.1|1115.1|1117.8|1115.8|1116.4|1114.4|0
1647561600000|2022-03-18 00:00:00|1117.2|1115.2|1115.8|1114.8|1121.2|1120.2|1114.6|1113.6|202
1647565200000|2022-03-18 01:00:00|1115.9|1114.9|1113.4|1112.4|1116.7|1115.7|1110.6|1109.6|868
1647568800000|2022-03-18 02:00:00|1113.5|1112.5|1110.8|1109.8|1115.7|1114.7|1109.5|1108.5|445
1647572400000|2022-03-18 03:00:00|1111.1|1110.1|1107.9|1106.9|1111.4|1110.4|1104.8|1103.8|266
1647576000000|2022-03-18 04:00:00|1107.8|1106.8|1108.1|1107.1|1110|1109|1107.7|1106.7|134
1647579600000|2022-03-18 05:00:00|1108.3|1107.3|1118.9|1117.9|1118.9|1117.9|1107.7|1106.7|668
1647583200000|2022-03-18 06:00:00|1119.5|1118.5|1121|1120|1126.8|1125.8|1117.9|1116.9|1085
1647586800000|2022-03-18 07:00:00|1121.3|1120.3|1119.4|1118.4|1121.6|1120.6|1116|1115|2260
1647590400000|2022-03-18 08:00:00|1119.3|1118.3|1115.8|1114.8|1120.1|1119.1|1114|1113|4048
1647594000000|2022-03-18 09:00:00|1115.7|1114.7|1114.6|1113.6|1116|1115|1112.1|1111.1|4726
1647597600000|2022-03-18 10:00:00|1114.5|1113.5|1113.8|1112.8|1116.1|1115.1|1113|1112|2416
1647601200000|2022-03-18 11:00:00|1113.7|1112.7|1111.9|1110.9|1114.4|1113.4|1110.9|1109.9|3894
1647604800000|2022-03-18 12:00:00|1112|1111|1111.1|1110.1|1113.5|1112.5|1110.3|1109.3|5684
1647608400000|2022-03-18 13:00:00|1110.9|1109.9|1120.6|1120.1|1120.6|1120.1|1107.6|1107.1|29782
1647612000000|2022-03-18 14:00:00|1120.7|1120.2|1124.1|1123.6|1128.1|1127.6|1119.1|1118.6|21010
1647615600000|2022-03-18 15:00:00|1124|1123.5|1128.7|1128.2|1128.9|1128.4|1122.7|1122.2|19946
1647619200000|2022-03-18 16:00:00|1128.6|1128.1|1136.7|1136.2|1137.6|1137.1|1127.6|1127.1|16169
1647622800000|2022-03-18 17:00:00|1136.8|1136.3|1137.7|1137.2|1138.2|1137.7|1135.8|1135.3|8608
1647626400000|2022-03-18 18:00:00|1137.6|1137.1|1137.3|1136.8|1138.1|1137.6|1134.7|1134.2|10032
1647630000000|2022-03-18 19:00:00|1137.2|1136.7|1136.7|1136.2|1138.7|1138.2|1135.6|1135.1|21049
1647633600000|2022-03-18 20:00:00|1136.6|1135.6|1140.4|1138.4|1141.1|1140.1|1136|1135|1681
1647813600000|2022-03-20 22:00:00|1138.9|1136.9|1138.2|1136.2|1139.9|1137.9|1137.6|1135.6|0
1647817200000|2022-03-20 23:00:00|1138.1|1136.1|1136.9|1134.9|1138.2|1136.2|1136.7|1134.7|0
1647820800000|2022-03-21 00:00:00|1137|1135|1134.5|1133.5|1137.1|1135.1|1132|1131|307
1647824400000|2022-03-21 01:00:00|1134.4|1133.4|1121|1120|1134.9|1133.9|1118.2|1117.2|1138
1647828000000|2022-03-21 02:00:00|1121.2|1120.2|1121.1|1120.1|1123.9|1122.9|1119.8|1118.8|376
1647831600000|2022-03-21 03:00:00|1120.6|1119.6|1116.8|1115.8|1120.6|1119.6|1115.8|1114.8|758
1647835200000|2022-03-21 04:00:00|1117.1|1116.1|1116|1115|1117.2|1116.2|1115.5|1114.5|169
1647838800000|2022-03-21 05:00:00|1115.9|1114.9|1110.7|1109.7|1116.7|1115.7|1108.4|1107.4|725
1647842400000|2022-03-21 06:00:00|1110.9|1109.9|1112.5|1111.5|1114.1|1113.1|1110.6|1109.6|615
1647846000000|2022-03-21 07:00:00|1112.8|1111.8|1111.6|1110.6|1113.3|1112.3|1108.5|1107.5|1997
1647849600000|2022-03-21 08:00:00|1111.7|1110.7|1114.7|1113.7|1115.5|1114.5|1111.6|1110.6|3044
1647853200000|2022-03-21 09:00:00|1114.5|1113.5|1115.8|1114.8|1116.4|1115.4|1113|1112|2320
1647856800000|2022-03-21 10:00:00|1115.7|1114.7|1114.8|1113.8|1116|1115|1114|1113|1794
1647860400000|2022-03-21 11:00:00|1114.9|1113.9|1118.3|1117.3|1119.1|1118.1|1114.7|1113.7|3546
1647864000000|2022-03-21 12:00:00|1118.2|1117.2|1119.6|1118.6|1119.7|1118.7|1116.6|1115.6|3135
1647867600000|2022-03-21 13:00:00|1119.5|1118.5|1116.1|1115.6|1123.9|1123.4|1113.8|1113.3|25315
1647871200000|2022-03-21 14:00:00|1116.2|1115.7|1116.8|1116.3|1117.1|1116.6|1110.4|1109.9|19718
1647874800000|2022-03-21 15:00:00|1116.7|1116.2|1119.7|1119.2|1120.7|1120.2|1114.2|1113.7|10694
1647878400000|2022-03-21 16:00:00|1119.9|1119.4|1114.9|1114.4|1120.3|1119.8|1113.3|1112.8|11629
1647882000000|2022-03-21 17:00:00|1115|1114.5|1116.2|1115.7|1116.4|1115.9|1112.1|1111.6|8273
1647885600000|2022-03-21 18:00:00|1116.1|1115.6|1116.6|1116.1|1120.3|1119.8|1114.5|1114|10083
1647889200000|2022-03-21 19:00:00|1116.5|1116|1119.9|1119.4|1120|1119.5|1116.3|1115.8|15146
1647892800000|2022-03-21 20:00:00|1120.1|1119.1|1121.7|1120.7|1121.7|1120.7|1119.8|1118.8|1070
1647896400000|2022-03-21 21:00:00|1120.2|1119.2|1118.2|1117.2|1120.2|1119.2|1118.2|1117.2|44
1647900000000|2022-03-21 22:00:00|1118.8|1116.8|1117.5|1115.5|1118.8|1116.8|1117.3|1115.3|0
1647903600000|2022-03-21 23:00:00|1117.4|1115.4|1115.9|1113.9|1117.6|1115.6|1115.9|1113.9|0
1647907200000|2022-03-22 00:00:00|1115.8|1113.8|1114.7|1113.7|1119.3|1118.3|1114.7|1113.7|260
1647910800000|2022-03-22 01:00:00|1114.9|1113.9|1115.6|1114.6|1117.8|1116.8|1112.5|1111.5|998
1647914400000|2022-03-22 02:00:00|1115.5|1114.5|1118.3|1117.3|1119.1|1118.1|1114.4|1113.4|730
1647918000000|2022-03-22 03:00:00|1118.4|1117.4|1117.4|1116.4|1119|1118|1115.7|1114.7|617
1647921600000|2022-03-22 04:00:00|1117.7|1116.7|1115.8|1114.8|1118.7|1117.7|1115.5|1114.5|505
1647925200000|2022-03-22 05:00:00|1116|1115|1120.5|1119.5|1123.5|1122.5|1113.8|1112.8|853
1647928800000|2022-03-22 06:00:00|1120.4|1119.4|1121.9|1120.9|1123.6|1122.6|1119.5|1118.5|332
1647932400000|2022-03-22 07:00:00|1121.7|1120.7|1129.3|1128.3|1129.3|1128.3|1120.2|1119.2|1956
1647936000000|2022-03-22 08:00:00|1129.1|1128.1|1131.6|1130.6|1132.6|1131.6|1128.6|1127.6|3203
1647939600000|2022-03-22 09:00:00|1131.5|1130.5|1132.2|1131.2|1132.9|1131.9|1131.5|1130.5|1942
1647943200000|2022-03-22 10:00:00|1132.1|1131.1|1132.8|1131.8|1134.1|1133.1|1130.8|1129.8|1738
1647946800000|2022-03-22 11:00:00|1132.6|1131.6|1133.3|1132.3|1133.3|1132.3|1131.4|1130.4|1040
1647950400000|2022-03-22 12:00:00|1133.2|1132.2|1134.3|1133.3|1134.3|1133.3|1131.7|1130.7|1650
1647954000000|2022-03-22 13:00:00|1134.4|1133.4|1136.8|1136.3|1139.2|1138.7|1133.7|1132.7|17770
1647957600000|2022-03-22 14:00:00|1136.9|1136.4|1141.9|1141.4|1142.9|1142.4|1136.5|1136|20340
1647961200000|2022-03-22 15:00:00|1141.8|1141.3|1138.6|1138.1|1142|1141.5|1137.9|1137.4|15652
1647964800000|2022-03-22 16:00:00|1138.5|1138|1138.5|1138|1140|1139.5|1136.2|1135.7|14493
1647968400000|2022-03-22 17:00:00|1138.4|1137.9|1139.8|1139.3|1140.5|1140|1138.1|1137.6|7577
1647972000000|2022-03-22 18:00:00|1139.9|1139.4|1138|1137.5|1140.2|1139.7|1136.4|1135.9|10238
1647975600000|2022-03-22 19:00:00|1137.9|1137.4|1139|1138.5|1140|1139.5|1137.2|1136.7|18564
1647979200000|2022-03-22 20:00:00|1139.1|1138|1140.6|1139.6|1141.3|1140.3|1138.2|1137.2|1164
1647982800000|2022-03-22 21:00:00|1140.5|1139.5|1139.2|1138.2|1140.5|1139.5|1139.2|1138.2|11
1647986400000|2022-03-22 22:00:00|1139.7|1137.7|1140.9|1138.9|1141.8|1139.8|1138.5|1136.5|0
1647990000000|2022-03-22 23:00:00|1141|1139|1141.1|1139.1|1141.3|1139.3|1140.4|1138.4|0
1647993600000|2022-03-23 00:00:00|1141|1139|1139.2|1138.2|1141.3|1139.5|1138.7|1137.7|151
1647997200000|2022-03-23 01:00:00|1138.7|1137.7|1142.1|1141.1|1142.8|1141.8|1137.7|1136.7|680
1648000800000|2022-03-23 02:00:00|1142.3|1141.3|1146.7|1145.7|1148|1147|1141.9|1140.9|547
1648004400000|2022-03-23 03:00:00|1147.3|1146.3|1143|1142|1148.5|1147.5|1141.9|1140.9|475
1648008000000|2022-03-23 04:00:00|1143.2|1142.2|1142.7|1141.7|1143.2|1142.2|1141.8|1140.8|197
1648011600000|2022-03-23 05:00:00|1142.8|1141.8|1141.9|1140.9|1144.3|1143.3|1140.7|1139.7|546
1648015200000|2022-03-23 06:00:00|1142.1|1141.1|1141.3|1140.3|1143.4|1142.4|1139.9|1138.9|405
1648018800000|2022-03-23 07:00:00|1141.2|1140.2|1139.6|1138.6|1141.4|1140.4|1137.2|1136.2|1376
1648022400000|2022-03-23 08:00:00|1139.7|1138.7|1136.6|1135.6|1140.2|1139.2|1135.4|1134.4|4454
1648026000000|2022-03-23 09:00:00|1136.7|1135.7|1132.3|1131.3|1137.3|1136.3|1132|1131|3538
1648029600000|2022-03-23 10:00:00|1132.4|1131.4|1131.7|1130.7|1133.4|1132.4|1130.6|1129.6|1687
1648033200000|2022-03-23 11:00:00|1131.9|1130.9|1129.4|1128.4|1132.2|1131.2|1127.4|1126.4|2604
1648036800000|2022-03-23 12:00:00|1129.5|1128.5|1129|1128|1130.5|1129.5|1128.4|1127.4|3113
1648040400000|2022-03-23 13:00:00|1129.1|1128.1|1128.6|1128.1|1130.2|1129.7|1124.5|1124|26630
1648044000000|2022-03-23 14:00:00|1128.7|1128.2|1135.5|1135|1136.1|1135.6|1127.6|1127.1|19412
1648047600000|2022-03-23 15:00:00|1135.6|1135.1|1140.5|1140|1141.7|1141.2|1135.4|1134.9|16393
1648051200000|2022-03-23 16:00:00|1140.4|1139.9|1137.1|1136.6|1140.9|1140.4|1135.1|1134.6|16192
1648054800000|2022-03-23 17:00:00|1137.2|1136.7|1132|1131.5|1137.9|1137.4|1130.2|1129.7|9731
1648058400000|2022-03-23 18:00:00|1131.9|1131.4|1131.8|1131.3|1133.8|1133.3|1129.6|1129.1|7532
1648062000000|2022-03-23 19:00:00|1131.9|1131.4|1129.1|1128.6|1133.1|1132.6|1129|1128.5|14875
1648065600000|2022-03-23 20:00:00|1129.3|1128.3|1130.3|1129.3|1131.5|1130.5|1129.2|1128.2|1194
1648072800000|2022-03-23 22:00:00|1130.8|1128.8|1131.4|1129.4|1131.7|1129.7|1130.5|1128.5|0
1648076400000|2022-03-23 23:00:00|1131.5|1129.5|1131.9|1129.9|1132.3|1130.3|1131.2|1129.2|0
1648080000000|2022-03-24 00:00:00|1134.1|1133.1|1131.3|1130.3|1135.1|1134.1|1130.8|1129.8|224
1648083600000|2022-03-24 01:00:00|1131.5|1130.5|1133.2|1132.2|1135.2|1134.2|1127.7|1126.7|690
1648087200000|2022-03-24 02:00:00|1132.8|1131.8|1135.6|1134.6|1136.3|1135.3|1129.6|1128.6|589
1648090800000|2022-03-24 03:00:00|1135.4|1134.4|1138.6|1137.6|1138.9|1137.9|1133.5|1132.5|308
1648094400000|2022-03-24 04:00:00|1138.8|1137.8|1139.1|1138.1|1139.7|1138.7|1138.7|1137.7|84
1648098000000|2022-03-24 05:00:00|1139.2|1138.2|1138.9|1137.9|1141.2|1140.2|1136.4|1135.4|282
1648101600000|2022-03-24 06:00:00|1139.1|1138.1|1133.8|1132.8|1140|1139|1133.7|1132.7|408
1648105200000|2022-03-24 07:00:00|1134.1|1133.1|1133.8|1132.8|1136.5|1135.5|1132.8|1131.8|1081
1648108800000|2022-03-24 08:00:00|1133.7|1132.7|1134.2|1133.2|1135.7|1134.7|1132.6|1131.6|2916
1648112400000|2022-03-24 09:00:00|1134.3|1133.3|1131.9|1130.9|1135.8|1134.8|1131.7|1130.7|966
1648116000000|2022-03-24 10:00:00|1131.7|1130.7|1132.1|1131.1|1132.3|1131.3|1130.3|1129.3|798
1648119600000|2022-03-24 11:00:00|1132.2|1131.2|1134.3|1133.3|1135.6|1134.6|1131.8|1130.8|3173
1648123200000|2022-03-24 12:00:00|1134.4|1133.4|1132.6|1131.6|1135.2|1134.2|1131.5|1130.5|1934
1648126800000|2022-03-24 13:00:00|1132.5|1131.5|1128.3|1127.8|1133.5|1133|1127|1126.5|20832
1648130400000|2022-03-24 14:00:00|1128.4|1127.9|1130.4|1129.9|1131.7|1131.2|1127.1|1126.6|19726
1648134000000|2022-03-24 15:00:00|1130.5|1130|1135.5|1135|1136.6|1136.1|1129.5|1129|17235
1648137600000|2022-03-24 16:00:00|1135.4|1134.9|1134.5|1134|1136.3|1135.8|1133.3|1132.8|13449
1648141200000|2022-03-24 17:00:00|1134.4|1133.9|1133.8|1133.3|1134.7|1134.2|1132.4|1131.9|8615
1648144800000|2022-03-24 18:00:00|1133.7|1133.2|1134.1|1133.6|1134.7|1134.2|1132.4|1131.9|5087
1648148400000|2022-03-24 19:00:00|1134|1133.5|1136.7|1136.2|1137.2|1136.7|1133.4|1132.9|9803
1648152000000|2022-03-24 20:00:00|1136.8|1135.8|1135.5|1134.5|1137.1|1136.1|1135.4|1134.4|1249
1648159200000|2022-03-24 22:00:00|1136|1134|1134.7|1132.7|1136.4|1134.4|1134.6|1132.6|0
1648162800000|2022-03-24 23:00:00|1134.6|1132.6|1134.6|1132.6|1135.3|1133.3|1134.2|1132.2|0
1648166400000|2022-03-25 00:00:00|1134.8|1132.8|1133.2|1132.2|1136.1|1135.1|1132.9|1131.9|220
1648170000000|2022-03-25 01:00:00|1133.1|1132.1|1137.9|1136.9|1138.9|1137.9|1129.9|1128.9|1080
1648173600000|2022-03-25 02:00:00|1137.8|1136.8|1135.3|1134.3|1137.8|1136.8|1133.5|1132.5|259
1648177200000|2022-03-25 03:00:00|1134.9|1133.9|1129.4|1128.4|1134.9|1133.9|1127|1126|536
1648180800000|2022-03-25 04:00:00|1129.5|1128.5|1130.9|1129.9|1131.6|1130.6|1129.2|1128.2|327
1648184400000|2022-03-25 05:00:00|1131|1130|1125.1|1124.1|1131|1130|1122.2|1121.2|730
1648188000000|2022-03-25 06:00:00|1125.4|1124.4|1123.4|1122.4|1126.5|1125.5|1122.7|1121.7|240
1648191600000|2022-03-25 07:00:00|1123.7|1122.7|1123.9|1122.9|1124|1123|1120.4|1119.4|1170
1648195200000|2022-03-25 08:00:00|1124|1123|1123.9|1122.9|1124.2|1123.2|1118.9|1117.9|3290
1648198800000|2022-03-25 09:00:00|1123.8|1122.8|1125.6|1124.6|1126|1125|1121.8|1120.8|2534
1648202400000|2022-03-25 10:00:00|1125.7|1124.7|1126.2|1125.2|1126.5|1125.5|1124.5|1123.5|1824
1648206000000|2022-03-25 11:00:00|1126.3|1125.3|1128|1127|1128.2|1127.2|1125.9|1124.9|771
1648209600000|2022-03-25 12:00:00|1128.1|1127.1|1127.7|1126.7|1128.3|1127.3|1126.9|1125.9|1600
1648213200000|2022-03-25 13:00:00|1127.6|1126.6|1123.5|1123|1127.7|1126.7|1121.6|1121.1|19020
1648216800000|2022-03-25 14:00:00|1123.6|1123.1|1126.9|1126.4|1128|1127.5|1122.1|1121.6|14225
1648220400000|2022-03-25 15:00:00|1127.1|1126.6|1121.6|1121.1|1127.2|1126.7|1119.7|1119.2|10884
1648224000000|2022-03-25 16:00:00|1121.7|1121.2|1124.1|1123.6|1125|1124.5|1121|1120.5|4961
1648227600000|2022-03-25 17:00:00|1124.3|1123.8|1126.1|1125.6|1126.4|1125.9|1123.7|1123.2|5072
1648231200000|2022-03-25 18:00:00|1126.3|1125.8|1127.2|1126.7|1127.7|1127.2|1125.8|1125.3|4381
1648234800000|2022-03-25 19:00:00|1127.4|1126.9|1127.6|1127.1|1127.6|1127.1|1124.1|1123.6|12413
1648238400000|2022-03-25 20:00:00|1127.8|1126.8|1128.1|1126.1|1128.9|1127.9|1126.5|1125.5|1894
1648418400000|2022-03-27 22:00:00|1128.7|1126.7|1127.3|1126.3|1128.7|1127.5|1127.3|1126.3|3
1648422000000|2022-03-27 23:00:00|1127.1|1126.1|1125.6|1124.6|1127.1|1126.1|1125.4|1124.4|18
1648425600000|2022-03-28 00:00:00|1123.3|1122.3|1121|1120|1124.5|1123.5|1120.4|1119.4|407
1648429200000|2022-03-28 01:00:00|1120.8|1119.8|1113.8|1112.8|1120.8|1119.8|1111.2|1110.2|1073
1648432800000|2022-03-28 02:00:00|1114.9|1113.9|1124.9|1123.9|1126.2|1125.2|1114.9|1113.9|1015
1648436400000|2022-03-28 03:00:00|1125.1|1124.1|1123.3|1122.3|1128.2|1127.2|1123.1|1122.1|400
1648440000000|2022-03-28 04:00:00|1123.5|1122.5|1123.7|1122.7|1124.5|1123.5|1123.2|1122.2|27
1648443600000|2022-03-28 05:00:00|1123.4|1122.4|1121.3|1120.3|1124.2|1123.2|1119.6|1118.6|412
1648447200000|2022-03-28 06:00:00|1121.1|1120.1|1120.7|1119.7|1121.9|1120.9|1118.1|1117.1|688
1648450800000|2022-03-28 07:00:00|1120.5|1119.5|1125.3|1124.3|1126.1|1125.1|1120.4|1119.4|2442
1648454400000|2022-03-28 08:00:00|1124.9|1123.9|1129.7|1128.7|1129.7|1128.7|1123.5|1122.5|1770
1648458000000|2022-03-28 09:00:00|1129.6|1128.6|1129.9|1128.9|1131.1|1130.1|1127.4|1126.4|1534
1648461600000|2022-03-28 10:00:00|1129.8|1128.8|1129.8|1128.8|1130.3|1129.3|1129|1128|1273
1648465200000|2022-03-28 11:00:00|1129.7|1128.7|1130.7|1129.7|1132.2|1131.2|1129.7|1128.7|615
1648468800000|2022-03-28 12:00:00|1130.6|1129.6|1128.8|1127.8|1130.8|1129.8|1128.4|1127.4|2077
1648472400000|2022-03-28 13:00:00|1128.9|1127.9|1128.9|1128.4|1131.5|1131|1126.2|1125.7|15717
1648476000000|2022-03-28 14:00:00|1129|1128.5|1126.8|1126.3|1129|1128.5|1123.9|1123.4|14140
1648479600000|2022-03-28 15:00:00|1126.9|1126.4|1121.1|1120.6|1127|1126.5|1121|1120.5|21456
1648483200000|2022-03-28 16:00:00|1121|1120.5|1125.2|1124.7|1125.5|1125|1120.6|1120.1|10451
1648486800000|2022-03-28 17:00:00|1125.1|1124.6|1126.5|1126|1128|1127.5|1125.1|1124.6|5978
1648490400000|2022-03-28 18:00:00|1126.6|1126.1|1130.4|1129.9|1130.4|1129.9|1125.4|1124.9|6459
1648494000000|2022-03-28 19:00:00|1130.5|1130|1131.5|1131|1131.6|1131.1|1129.1|1128.6|12164
1648497600000|2022-03-28 20:00:00|1131.3|1130.8|1132.3|1131.3|1132.4|1131.4|1130.8|1129.8|1272
1648501200000|2022-03-28 21:00:00|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|1132.2|1131.2|3
1648504800000|2022-03-28 22:00:00|1132.8|1130.8|1133.4|1131.4|1133.8|1131.8|1132.1|1130.1|0
1648508400000|2022-03-28 23:00:00|1133.5|1131.5|1133.2|1131.2|1134.1|1132.1|1133.1|1131.1|0
1648512000000|2022-03-29 00:00:00|1133.3|1131.3|1130|1129|1133.3|1131.3|1130|1129|152
1648515600000|2022-03-29 01:00:00|1130.3|1129.3|1133.8|1132.8|1134|1133|1128.7|1127.7|574
1648519200000|2022-03-29 02:00:00|1133.6|1132.6|1131.2|1130.2|1134.5|1133.5|1129|1128|328
1648522800000|2022-03-29 03:00:00|1131.4|1130.4|1129.4|1128.4|1132.4|1131.4|1128.8|1127.8|217
1648526400000|2022-03-29 04:00:00|1129.2|1128.2|1129.6|1128.6|1129.8|1128.8|1128.9|1127.9|50
1648530000000|2022-03-29 05:00:00|1129.2|1128.2|1132.3|1131.3|1132.8|1131.8|1128.3|1127.3|178
1648533600000|2022-03-29 06:00:00|1133.2|1132.2|1133|1132|1133.8|1132.8|1130.2|1129.2|554
1648537200000|2022-03-29 07:00:00|1133.1|1132.1|1132.8|1131.8|1134.7|1133.7|1131.4|1130.4|3327
1648540800000|2022-03-29 08:00:00|1132.7|1131.7|1133.6|1132.6|1134.1|1133.1|1131.9|1130.9|2467
1648544400000|2022-03-29 09:00:00|1133.5|1132.5|1137.5|1136.5|1138.5|1137.5|1133.2|1132.2|2152
1648548000000|2022-03-29 10:00:00|1137.4|1136.4|1137.9|1136.9|1138.9|1137.9|1136.1|1135.1|1225
1648551600000|2022-03-29 11:00:00|1137.8|1136.8|1142.8|1141.8|1143.2|1142.2|1136.3|1135.3|5454
1648555200000|2022-03-29 12:00:00|1142.6|1141.6|1148.2|1147.2|1149.6|1148.6|1142.1|1141.1|6990
1648558800000|2022-03-29 13:00:00|1148.3|1147.3|1151.3|1150.8|1153.5|1153|1147.4|1146.4|22490
1648562400000|2022-03-29 14:00:00|1151.1|1150.6|1148.8|1148.3|1152|1151.5|1146.1|1145.6|25432
1648566000000|2022-03-29 15:00:00|1149|1148.5|1147.5|1147|1149.7|1149.2|1146.7|1146.2|11700
1648569600000|2022-03-29 16:00:00|1147.4|1146.9|1145.1|1144.6|1147.5|1147|1143.8|1143.3|9878
1648573200000|2022-03-29 17:00:00|1145|1144.5|1147.3|1146.8|1147.3|1146.8|1144|1143.5|5418
1648576800000|2022-03-29 18:00:00|1147.4|1146.9|1149.4|1148.9|1149.9|1149.4|1146.9|1146.4|7125
1648580400000|2022-03-29 19:00:00|1149.2|1148.7|1150.9|1150.4|1150.9|1150.4|1148.1|1147.6|16702
1648584000000|2022-03-29 20:00:00|1150.6|1149.6|1149.8|1148.8|1150.6|1149.6|1149|1148|1103
1648591200000|2022-03-29 22:00:00|1150.3|1148.3|1150.1|1148.1|1150.6|1148.6|1149.3|1147.3|0
1648594800000|2022-03-29 23:00:00|1150|1148|1151.1|1149.1|1151.2|1149.2|1149.9|1147.9|0
1648598400000|2022-03-30 00:00:00|1150.5|1148.5|1147.1|1146.1|1150.5|1148.5|1144.4|1143.4|411
1648602000000|2022-03-30 01:00:00|1146.9|1145.9|1148.5|1147.5|1151|1150|1145.3|1144.3|761
1648605600000|2022-03-30 02:00:00|1148.8|1147.8|1146.6|1145.6|1150.9|1149.9|1146.3|1145.3|779
1648609200000|2022-03-30 03:00:00|1147.2|1146.2|1148.1|1147.1|1149.9|1148.9|1147|1146|234
1648612800000|2022-03-30 04:00:00|1148.5|1147.5|1148.7|1147.7|1149.8|1148.8|1147.8|1146.8|127
1648616400000|2022-03-30 05:00:00|1148.6|1147.6|1150.5|1149.5|1153|1152|1148.6|1147.6|1207
1648620000000|2022-03-30 06:00:00|1150.7|1149.7|1152.3|1151.3|1152.4|1151.4|1148.2|1147.2|2622
1648623600000|2022-03-30 07:00:00|1152.4|1151.4|1149|1148|1152.8|1151.8|1148.4|1147.4|3522
1648627200000|2022-03-30 08:00:00|1148.9|1147.9|1148.9|1147.9|1149.3|1148.3|1146.5|1145.5|3671
1648630800000|2022-03-30 09:00:00|1148.8|1147.8|1149.2|1148.2|1150.4|1149.4|1148.4|1147.4|1875
1648634400000|2022-03-30 10:00:00|1148.9|1147.9|1147.5|1146.5|1148.9|1147.9|1146.2|1145.2|1928
1648638000000|2022-03-30 11:00:00|1147.6|1146.6|1147.2|1146.2|1148.8|1147.8|1146.8|1145.8|1175
1648641600000|2022-03-30 12:00:00|1147.3|1146.3|1148.1|1147.1|1148.8|1147.8|1145.6|1144.6|1721
1648645200000|2022-03-30 13:00:00|1148.2|1147.2|1153.9|1153.4|1153.9|1153.4|1146.9|1145.9|22691
1648648800000|2022-03-30 14:00:00|1154|1153.5|1153.7|1153.2|1156.1|1155.6|1152.3|1151.8|17443
1648652400000|2022-03-30 15:00:00|1153.8|1153.3|1153.9|1153.4|1154.6|1154.1|1151.4|1150.9|13277
1648656000000|2022-03-30 16:00:00|1153.8|1153.3|1151.4|1150.9|1154.5|1154|1151.4|1150.9|6283
1648659600000|2022-03-30 17:00:00|1151.3|1150.8|1147.2|1146.7|1151.4|1150.9|1146.9|1146.4|5951
1648663200000|2022-03-30 18:00:00|1147.1|1146.6|1147|1146.5|1149|1148.5|1146.8|1146.3|5707
1648666800000|2022-03-30 19:00:00|1147.1|1146.6|1147|1146.5|1147.2|1146.7|1143.4|1142.9|21350
1648670400000|2022-03-30 20:00:00|1147.2|1146.2|1148.5|1147.5|1148.6|1147.6|1146.4|1145.4|993
1648677600000|2022-03-30 22:00:00|1149.1|1147.1|1149.1|1147.1|1149.4|1147.4|1148.5|1146.5|0
1648681200000|2022-03-30 23:00:00|1149.2|1147.2|1148.6|1146.6|1149.3|1147.3|1148.4|1146.4|0
1648684800000|2022-03-31 00:00:00|1148.7|1146.7|1152.3|1151.3|1152.7|1151.7|1147.9|1146.6|502
1648688400000|2022-03-31 01:00:00|1152.2|1151.2|1146.1|1145.1|1152.7|1151.7|1145.9|1144.9|697
1648692000000|2022-03-31 02:00:00|1145.8|1144.8|1146.2|1145.2|1148.5|1147.5|1143|1142|646
1648695600000|2022-03-31 03:00:00|1145.9|1144.9|1145|1144|1147.4|1146.4|1144.2|1143.2|364
1648699200000|2022-03-31 04:00:00|1145.1|1144.1|1145.2|1144.2|1145.5|1144.5|1144.5|1143.5|280
1648702800000|2022-03-31 05:00:00|1145.3|1144.3|1142.6|1141.6|1145.9|1144.9|1141.8|1140.8|293
1648706400000|2022-03-31 06:00:00|1141.9|1140.9|1144.3|1143.3|1144.3|1143.3|1141.5|1140.5|658
1648710000000|2022-03-31 07:00:00|1144.4|1143.4|1144.4|1143.4|1147.3|1146.3|1144|1143|3410
1648713600000|2022-03-31 08:00:00|1144.6|1143.6|1142.6|1141.6|1144.6|1143.6|1141|1140|3412
1648717200000|2022-03-31 09:00:00|1142.7|1141.7|1141.5|1140.5|1142.7|1141.7|1140.6|1139.6|1742
1648720800000|2022-03-31 10:00:00|1141.6|1140.6|1141.3|1140.3|1142.4|1141.4|1140.7|1139.7|4221
1648724400000|2022-03-31 11:00:00|1141.2|1140.2|1141.5|1140.5|1142|1141|1139.8|1138.8|2491
1648728000000|2022-03-31 12:00:00|1141.6|1140.6|1142|1141|1142.7|1141.7|1140.7|1139.7|3510
1648731600000|2022-03-31 13:00:00|1142.1|1141.1|1138|1137.5|1143.4|1142.4|1136|1135.5|31772
1648735200000|2022-03-31 14:00:00|1137.9|1137.4|1138.9|1138.4|1139.7|1139.2|1134.6|1134.1|22716
1648738800000|2022-03-31 15:00:00|1139|1138.5|1137|1136.5|1139|1138.5|1135.9|1135.4|18473
1648742400000|2022-03-31 16:00:00|1137.1|1136.6|1135.8|1135.3|1137.5|1137|1134.9|1134.4|16572
1648746000000|2022-03-31 17:00:00|1135.9|1135.4|1135.8|1135.3|1136.9|1136.4|1134.5|1134|14160
1648749600000|2022-03-31 18:00:00|1135.7|1135.2|1136.4|1135.9|1136.4|1135.9|1134.6|1134.1|15040
1648753200000|2022-03-31 19:00:00|1136.5|1136|1129|1128.5|1138|1137.5|1128.7|1128.2|61946
1648756800000|2022-03-31 20:00:00|1129.3|1128.3|1132.4|1131.4|1133.7|1132.7|1128.9|1127.9|6499
1648764000000|2022-03-31 22:00:00|1132.9|1130.9|1133.3|1131.3|1133.9|1131.9|1132.2|1130.2|0
1648767600000|2022-03-31 23:00:00|1133.4|1131.4|1133.5|1131.5|1134.2|1132.2|1133.1|1131.1|0
1648771200000|2022-04-01 00:00:00|1134.2|1133.2|1132.2|1131.2|1137.2|1136.2|1131.1|1130.1|420
1648774800000|2022-04-01 01:00:00|1132.1|1131.1|1132.2|1131.2|1133.1|1132.1|1129.7|1128.7|578
1648778400000|2022-04-01 02:00:00|1132.4|1131.4|1136.1|1135.1|1136.8|1135.8|1132.4|1131.4|523
1648782000000|2022-04-01 03:00:00|1136.2|1135.2|1136.9|1135.9|1138.2|1137.2|1136.1|1135.1|359
1648785600000|2022-04-01 04:00:00|1137.1|1136.1|1136.3|1135.3|1137.6|1136.6|1136.3|1135.3|153
1648789200000|2022-04-01 05:00:00|1136.6|1135.6|1136.5|1135.5|1138.1|1137.1|1135.8|1134.8|302
1648792800000|2022-04-01 06:00:00|1135.4|1134.4|1140.8|1139.8|1140.9|1139.9|1135.4|1134.4|939
1648796400000|2022-04-01 07:00:00|1140.6|1139.6|1141|1140|1141.8|1140.8|1137.8|1136.8|4439
1648800000000|2022-04-01 08:00:00|1140.8|1139.8|1142.3|1141.3|1142.7|1141.7|1140.6|1139.6|2982
1648803600000|2022-04-01 09:00:00|1142.2|1141.2|1151.1|1150.1|1151.4|1150.4|1140.3|1139.3|6563
1648807200000|2022-04-01 10:00:00|1150.9|1149.9|1151.8|1150.8|1151.9|1150.9|1150.2|1149.2|1454
1648810800000|2022-04-01 11:00:00|1151.7|1150.7|1151.9|1150.9|1152.9|1151.9|1151.4|1150.4|1311
1648814400000|2022-04-01 12:00:00|1151.8|1150.8|1151.3|1150.3|1154.8|1153.8|1151.2|1150.2|2111
1648818000000|2022-04-01 13:00:00|1151.1|1150.1|1150.6|1150.1|1153.8|1153.3|1147.9|1147.4|20303
1648821600000|2022-04-01 14:00:00|1150.7|1150.2|1149.5|1149|1152.2|1151.7|1146|1145.5|17872
1648825200000|2022-04-01 15:00:00|1149.4|1148.9|1143.4|1142.9|1149.7|1149.2|1142.9|1142.4|12073
1648828800000|2022-04-01 16:00:00|1143.3|1142.8|1142.4|1141.9|1143.5|1143|1141|1140.5|6504
1648832400000|2022-04-01 17:00:00|1142.2|1141.7|1143.2|1142.7|1144.3|1143.8|1140.8|1140.3|7570
1648836000000|2022-04-01 18:00:00|1143.1|1142.6|1145.2|1144.7|1146.9|1146.4|1143|1142.5|7341
1648839600000|2022-04-01 19:00:00|1145.1|1144.6|1147.8|1147.3|1147.9|1147.4|1143.5|1143|20611
1648843200000|2022-04-01 20:00:00|1147.9|1146.9|1148.6|1146.6|1148.7|1147.1|1146.3|1145.3|1999
1649023200000|2022-04-03 22:00:00|1148.2|1146.2|1147.9|1146.9|1149.2|1148.2|1147.9|1146.2|17
1649026800000|2022-04-03 23:00:00|1149.1|1148.1|1145|1144|1149.1|1148.1|1144.3|1143.3|7
1649030400000|2022-04-04 00:00:00|1144.9|1143.9|1145.7|1144.7|1145.9|1144.9|1143.5|1142.5|85
1649034000000|2022-04-04 01:00:00|1145.9|1144.9|1150.3|1149.3|1151.6|1150.6|1145.2|1144.2|735
1649037600000|2022-04-04 02:00:00|1149.9|1148.9|1152.7|1151.7|1153|1152|1148.7|1147.7|425
1649041200000|2022-04-04 03:00:00|1152.8|1151.8|1154.6|1153.6|1155.1|1154.1|1152.5|1151.5|377
1649044800000|2022-04-04 04:00:00|1154.7|1153.7|1155.2|1154.2|1155.4|1154.4|1154.6|1153.6|349
1649048400000|2022-04-04 05:00:00|1155.3|1154.3|1160.6|1159.6|1160.8|1159.8|1155.2|1154.2|653
1649052000000|2022-04-04 06:00:00|1160.8|1159.8|1159.9|1158.9|1162.6|1161.6|1159.1|1158.1|1600
1649055600000|2022-04-04 07:00:00|1160|1159|1160.3|1159.3|1160.5|1159.5|1157.1|1156.1|4170
1649059200000|2022-04-04 08:00:00|1160.4|1159.4|1161.1|1160.1|1161.7|1160.7|1159.5|1158.5|2903
1649062800000|2022-04-04 09:00:00|1161.2|1160.2|1162.3|1161.3|1164.2|1163.2|1161.1|1160.1|2592
1649066400000|2022-04-04 10:00:00|1162.2|1161.2|1162|1161|1163.4|1162.4|1161.5|1160.5|2073
1649070000000|2022-04-04 11:00:00|1162.2|1161.2|1161.7|1160.7|1163|1162|1161|1160|1595
1649073600000|2022-04-04 12:00:00|1161.6|1160.6|1161.5|1160.5|1162.5|1161.5|1160.5|1159.5|2680
1649077200000|2022-04-04 13:00:00|1161.6|1160.6|1165.2|1164.7|1166|1165.5|1159|1158.5|18432
1649080800000|2022-04-04 14:00:00|1165.3|1164.8|1168.3|1167.8|1168.7|1168.2|1163|1162.5|18512
1649084400000|2022-04-04 15:00:00|1168.2|1167.7|1167.9|1167.4|1170|1169.5|1167.2|1166.7|11583
1649088000000|2022-04-04 16:00:00|1167.8|1167.3|1165.9|1165.4|1168.3|1167.8|1165.2|1164.7|5563
1649091600000|2022-04-04 17:00:00|1165.8|1165.3|1166.7|1166.2|1166.8|1166.3|1165.1|1164.6|2760
1649095200000|2022-04-04 18:00:00|1166.6|1166.1|1167.2|1166.7|1167.8|1167.3|1165.3|1164.8|3198
1649098800000|2022-04-04 19:00:00|1167.1|1166.6|1168.3|1167.8|1168.4|1167.9|1166.3|1165.8|9717
1649102400000|2022-04-04 20:00:00|1168|1167.3|1167.1|1166.1|1169|1168|1167.1|1166.1|1417
1649109600000|2022-04-04 22:00:00|1167.7|1165.7|1167.2|1165.2|1167.7|1165.7|1167|1165|0
1649113200000|2022-04-04 23:00:00|1167.1|1165.1|1166.8|1164.8|1167.5|1165.5|1166.8|1164.8|0
1649116800000|2022-04-05 00:00:00|1167.7|1166.7|1166.6|1165.6|1167.8|1166.8|1164.4|1163.4|265
1649120400000|2022-04-05 01:00:00|1167.1|1166.1|1167.7|1166.7|1167.8|1166.8|1166.3|1165.3|324
1649124000000|2022-04-05 02:00:00|1167.4|1166.4|1167|1166|1167.7|1166.7|1166.8|1165.8|201
1649127600000|2022-04-05 03:00:00|1167.3|1166.3|1168.9|1167.9|1169.1|1168.1|1166.6|1165.6|64
1649131200000|2022-04-05 04:00:00|1168.7|1167.7|1168.6|1167.6|1168.7|1167.7|1167.6|1166.6|332
1649134800000|2022-04-05 05:00:00|1168.8|1167.8|1169.4|1168.4|1169.4|1168.4|1168.3|1167.3|335
1649138400000|2022-04-05 06:00:00|1169.5|1168.5|1169.9|1168.9|1170.3|1169.3|1168.6|1167.6|731
1649142000000|2022-04-05 07:00:00|1170.1|1169.1|1172.7|1171.7|1173.8|1172.8|1169.9|1168.9|2155
1649145600000|2022-04-05 08:00:00|1172.6|1171.6|1170.8|1169.8|1173.1|1172.1|1170.5|1169.5|1281
1649149200000|2022-04-05 09:00:00|1170.9|1169.9|1168.8|1167.8|1171.5|1170.5|1168.5|1167.5|1012
1649152800000|2022-04-05 10:00:00|1168.7|1167.7|1168.4|1167.4|1169.2|1168.2|1166.8|1165.8|1575
1649156400000|2022-04-05 11:00:00|1168.5|1167.5|1168.4|1167.4|1168.8|1167.8|1167.5|1166.5|739
1649160000000|2022-04-05 12:00:00|1168.1|1167.1|1166.4|1165.4|1168.5|1167.5|1166.1|1165.1|1152
1649163600000|2022-04-05 13:00:00|1166.5|1165.5|1161.2|1160.7|1167.4|1166.4|1157.9|1157.4|21330
1649167200000|2022-04-05 14:00:00|1161.3|1160.8|1154|1153.5|1161.5|1161|1150.1|1149.6|27024
1649170800000|2022-04-05 15:00:00|1153.9|1153.4|1150.4|1149.9|1154.5|1154|1150.1|1149.6|9210
1649174400000|2022-04-05 16:00:00|1150.5|1150|1151.4|1150.9|1151.4|1150.9|1147.4|1146.9|7712
1649178000000|2022-04-05 17:00:00|1151.3|1150.8|1150.5|1150|1153.8|1153.3|1149.6|1149.1|7845
1649181600000|2022-04-05 18:00:00|1150.4|1149.9|1151.2|1150.7|1152.8|1152.3|1149.4|1148.9|7490
1649185200000|2022-04-05 19:00:00|1151.3|1150.8|1149.6|1149.1|1151.8|1151.3|1147.4|1146.9|24147
1649188800000|2022-04-05 20:00:00|1149.7|1148.7|1150.9|1149.9|1151.3|1150.3|1148.8|1147.8|1316
1649196000000|2022-04-05 22:00:00|1151.4|1149.4|1150.9|1148.9|1151.4|1149.4|1150|1148|0
1649199600000|2022-04-05 23:00:00|1150.8|1148.8|1150.4|1148.4|1151.1|1149.1|1150.2|1148.2|0
1649203200000|2022-04-06 00:00:00|1153.5|1152.5|1145|1144|1153.5|1152.5|1144.8|1143.8|335
1649206800000|2022-04-06 01:00:00|1144.6|1143.6|1143.7|1142.7|1147.5|1146.5|1142.8|1141.8|678
1649210400000|2022-04-06 02:00:00|1143.9|1142.9|1144.9|1143.9|1145.2|1144.2|1141.9|1140.9|222
1649214000000|2022-04-06 03:00:00|1145.3|1144.3|1146.6|1145.6|1146.6|1145.6|1145.1|1144.1|56
1649217600000|2022-04-06 04:00:00|1146.8|1145.8|1146.7|1145.7|1147.6|1146.6|1145.8|1144.8|254
1649221200000|2022-04-06 05:00:00|1146.6|1145.6|1146.3|1145.3|1148.4|1147.4|1145.5|1144.5|670
1649224800000|2022-04-06 06:00:00|1146.1|1145.1|1148|1147|1148.7|1147.7|1145.2|1144.2|1555
1649228400000|2022-04-06 07:00:00|1148.1|1147.1|1144.4|1143.4|1150.1|1149.1|1144.2|1143.2|3853
1649232000000|2022-04-06 08:00:00|1144.3|1143.3|1147|1146|1147.1|1146.1|1144.1|1143.1|2375
1649235600000|2022-04-06 09:00:00|1147.1|1146.1|1146|1145|1147.6|1146.6|1144.5|1143.5|1656
1649239200000|2022-04-06 10:00:00|1145.8|1144.8|1142.2|1141.2|1146|1145|1141.8|1140.8|2610
1649242800000|2022-04-06 11:00:00|1142.3|1141.3|1139.8|1138.8|1143|1142|1139.4|1138.4|1524
1649246400000|2022-04-06 12:00:00|1139.6|1138.6|1141.5|1140.5|1141.8|1140.8|1139.2|1138.2|2546
1649250000000|2022-04-06 13:00:00|1141.4|1140.4|1134.2|1133.7|1142.9|1142.4|1134.2|1133.7|17698
1649253600000|2022-04-06 14:00:00|1134.3|1133.8|1134.1|1133.6|1136.9|1136.4|1132.7|1132.2|24471
1649257200000|2022-04-06 15:00:00|1134.2|1133.7|1134.6|1134.1|1135.7|1135.2|1132.2|1131.7|16111
1649260800000|2022-04-06 16:00:00|1134.5|1134|1132.9|1132.4|1135.5|1135|1132.1|1131.6|8170
1649264400000|2022-04-06 17:00:00|1132.7|1132.2|1134|1133.5|1136.2|1135.7|1132.3|1131.8|5493
1649268000000|2022-04-06 18:00:00|1134.1|1133.6|1137.4|1136.9|1139.7|1139.2|1127.9|1127.4|16433
1649271600000|2022-04-06 19:00:00|1137.5|1137|1133.4|1132.9|1140|1139.5|1132.6|1132.1|20866
1649275200000|2022-04-06 20:00:00|1133.6|1132.6|1134.2|1133.2|1134.4|1133.4|1133.1|1132.1|1476
1649278800000|2022-04-06 21:00:00|1138.8|1137.8|1141.8|1140.8|1141.8|1140.8|1138.8|1137.8|7
1649282400000|2022-04-06 22:00:00|1142.3|1140.3|1136.2|1134.2|1143|1141|1133.8|1131.8|1
1649286000000|2022-04-06 23:00:00|1136.1|1134.1|1132.7|1130.7|1136.4|1134.4|1132.4|1130.4|0
1649289600000|2022-04-07 00:00:00|1128.2|1127.2|1131.2|1130.2|1132.4|1131.4|1128.2|1127.2|165
1649293200000|2022-04-07 01:00:00|1131.4|1130.4|1139.1|1138.1|1142.6|1141.6|1131.4|1130.4|1077
1649296800000|2022-04-07 02:00:00|1139|1138|1136.2|1135.2|1139.3|1138.3|1135.1|1134.1|437
1649300400000|2022-04-07 03:00:00|1136.6|1135.6|1129.4|1128.4|1136.6|1135.6|1129.3|1128.3|359
1649304000000|2022-04-07 04:00:00|1129.2|1128.2|1130.3|1129.3|1131.2|1130.2|1129.1|1128.1|201
1649307600000|2022-04-07 05:00:00|1130.2|1129.2|1131.4|1130.4|1132.5|1131.5|1128.6|1127.6|459
1649311200000|2022-04-07 06:00:00|1131.6|1130.6|1133.4|1132.4|1134.3|1133.3|1130.5|1129.5|1264
1649314800000|2022-04-07 07:00:00|1133.5|1132.5|1130.4|1129.4|1134.5|1133.5|1130.1|1129.1|3233
1649318400000|2022-04-07 08:00:00|1130.5|1129.5|1129.5|1128.5|1130.6|1129.6|1126.7|1125.7|4030
1649322000000|2022-04-07 09:00:00|1129.6|1128.6|1130.1|1129.1|1130.4|1129.4|1127.9|1126.9|2644
1649325600000|2022-04-07 10:00:00|1130.2|1129.2|1130.1|1129.1|1131.3|1130.3|1129.8|1128.8|1603
1649329200000|2022-04-07 11:00:00|1130|1129|1129.8|1128.8|1133.1|1132.1|1128.8|1127.8|2919
1649332800000|2022-04-07 12:00:00|1129.9|1128.9|1127.8|1126.8|1130.6|1129.6|1126.8|1125.8|1773
1649336400000|2022-04-07 13:00:00|1127.9|1126.9|1125.5|1125|1129.6|1129.1|1123.8|1123.3|13748
1649340000000|2022-04-07 14:00:00|1125.4|1124.9|1122.1|1121.6|1126.8|1126.3|1120.8|1120.3|11519
1649343600000|2022-04-07 15:00:00|1122.2|1121.7|1119.9|1119.4|1123.7|1123.2|1118.8|1118.3|9344
1649347200000|2022-04-07 16:00:00|1119.8|1119.3|1121.1|1120.6|1121.7|1121.2|1119.3|1118.8|5861
1649350800000|2022-04-07 17:00:00|1121|1120.5|1126.2|1125.7|1126.4|1125.9|1121|1120.5|7422
1649354400000|2022-04-07 18:00:00|1126.4|1125.9|1128.1|1127.6|1128.5|1128|1124.6|1124.1|5710
1649358000000|2022-04-07 19:00:00|1127.8|1127.3|1124.3|1123.8|1129.7|1129.2|1124.2|1123.7|21722
1649361600000|2022-04-07 20:00:00|1124.5|1124|1124.8|1123.8|1126.1|1125.1|1124.1|1123.1|1543
1649368800000|2022-04-07 22:00:00|1125.1|1123.1|1125.5|1123.5|1125.9|1123.9|1125|1123|0
1649372400000|2022-04-07 23:00:00|1125.4|1123.4|1126.8|1124.8|1127.2|1125.2|1125.2|1123.2|0
1649376000000|2022-04-08 00:00:00|1126.7|1124.7|1124.9|1123.9|1128.5|1127.5|1122.9|1121.9|942
1649379600000|2022-04-08 01:00:00|1125|1124|1123.1|1122.1|1125.6|1124.6|1121.7|1120.7|997
1649383200000|2022-04-08 02:00:00|1122.8|1121.8|1124.9|1123.9|1126.5|1125.5|1120.2|1119.2|478
1649386800000|2022-04-08 03:00:00|1125|1124|1122.3|1121.3|1125.2|1124.2|1122.3|1121.3|772
1649390400000|2022-04-08 04:00:00|1122.7|1121.7|1123.4|1122.4|1123.4|1122.4|1121.8|1120.8|355
1649394000000|2022-04-08 05:00:00|1123.6|1122.6|1127.5|1126.5|1128.4|1127.4|1122.9|1121.9|570
1649397600000|2022-04-08 06:00:00|1127.7|1126.7|1130.9|1129.9|1131.1|1130.1|1126.5|1125.5|747
1649401200000|2022-04-08 07:00:00|1131.1|1130.1|1131.9|1130.9|1131.9|1130.9|1128.5|1127.5|1260
1649404800000|2022-04-08 08:00:00|1131.8|1130.8|1132.4|1131.4|1134.9|1133.9|1131.5|1130.5|2064
1649408400000|2022-04-08 09:00:00|1132.3|1131.3|1131.7|1130.7|1132.7|1131.7|1131.3|1130.3|1168
1649412000000|2022-04-08 10:00:00|1131.6|1130.6|1132.8|1131.8|1132.9|1131.9|1130.6|1129.6|1573
1649415600000|2022-04-08 11:00:00|1132.9|1131.9|1133|1132|1133.5|1132.5|1132.5|1131.5|811
1649419200000|2022-04-08 12:00:00|1132.9|1131.9|1130.3|1129.3|1132.9|1131.9|1130|1129|1737
1649422800000|2022-04-08 13:00:00|1130.2|1129.2|1124.3|1123.8|1130.2|1129.2|1124.3|1123.8|11908
1649426400000|2022-04-08 14:00:00|1124.2|1123.7|1131.1|1130.6|1131.2|1130.7|1124|1123.5|16175
1649430000000|2022-04-08 15:00:00|1130.9|1130.4|1128.4|1127.9|1131.5|1131|1127.4|1126.9|13007
1649433600000|2022-04-08 16:00:00|1128.3|1127.8|1130.8|1130.3|1131.3|1130.8|1127.7|1127.2|5397
1649437200000|2022-04-08 17:00:00|1130.9|1130.4|1128.4|1127.9|1130.9|1130.4|1127.5|1127|3310
1649440800000|2022-04-08 18:00:00|1128.3|1127.8|1128|1127.5|1129|1128.5|1125.6|1125.1|6053
1649444400000|2022-04-08 19:00:00|1127.9|1127.4|1125.3|1124.8|1128.8|1128.3|1124.4|1123.9|14169
1649448000000|2022-04-08 20:00:00|1125.4|1124.4|1126|1124|1126.2|1125.2|1125|1123.9|1281
1649628000000|2022-04-10 22:00:00|1126.9|1124.9|1125.1|1124.1|1127.8|1126.8|1124.5|1123.5|21
1649631600000|2022-04-10 23:00:00|1124.5|1123.5|1122.6|1121.6|1125.2|1124.2|1122.6|1121.6|37
1649635200000|2022-04-11 00:00:00|1121.5|1120.5|1125.3|1124.3|1125.8|1124.8|1118.8|1117.8|524
1649638800000|2022-04-11 01:00:00|1125.4|1124.4|1114.6|1113.6|1126.9|1125.9|1113.5|1112.5|1214
1649642400000|2022-04-11 02:00:00|1114.4|1113.4|1108.9|1107.9|1115|1114|1108.4|1107.4|769
1649646000000|2022-04-11 03:00:00|1109.5|1108.5|1112.6|1111.6|1112.8|1111.8|1108.9|1107.9|297
1649649600000|2022-04-11 04:00:00|1112.9|1111.9|1112.9|1111.9|1113.3|1112.3|1111.9|1110.9|93
1649653200000|2022-04-11 05:00:00|1112.4|1111.4|1112.8|1111.8|1112.8|1111.8|1109.3|1108.3|558
1649656800000|2022-04-11 06:00:00|1112.9|1111.9|1109.2|1108.2|1113|1112|1109|1108|1261
1649660400000|2022-04-11 07:00:00|1109.1|1108.1|1112.1|1111.1|1114.3|1113.3|1107.7|1106.7|2974
1649664000000|2022-04-11 08:00:00|1112.2|1111.2|1108.7|1107.7|1114|1113|1108|1107|4692
1649667600000|2022-04-11 09:00:00|1108.8|1107.8|1114.2|1113.2|1115.2|1114.2|1108|1107|2421
1649671200000|2022-04-11 10:00:00|1114.4|1113.4|1119.6|1118.6|1119.6|1118.6|1113.4|1112.4|2909
1649674800000|2022-04-11 11:00:00|1119.7|1118.7|1116.3|1115.3|1119.9|1118.9|1116.2|1115.2|2103
1649678400000|2022-04-11 12:00:00|1116.4|1115.4|1115.3|1114.3|1117|1116|1114.5|1113.5|2082
1649682000000|2022-04-11 13:00:00|1115.4|1114.4|1118.5|1118|1118.9|1118.4|1111.6|1111.1|17723
1649685600000|2022-04-11 14:00:00|1118.4|1117.9|1114.4|1113.9|1120.5|1120|1114.2|1113.7|16321
1649689200000|2022-04-11 15:00:00|1114.3|1113.8|1113.7|1113.2|1115.5|1115|1112.6|1112.1|9572
1649692800000|2022-04-11 16:00:00|1113.6|1113.1|1114.4|1113.9|1114.8|1114.3|1112.6|1112.1|5630
1649696400000|2022-04-11 17:00:00|1114.5|1114|1116|1115.5|1116.7|1116.2|1114.5|1114|5682
1649700000000|2022-04-11 18:00:00|1116.1|1115.6|1116.7|1116.2|1117.4|1116.9|1114.5|1114|5625
1649703600000|2022-04-11 19:00:00|1116.8|1116.3|1111.3|1110.8|1117.6|1117.1|1110.9|1110.4|14598
1649707200000|2022-04-11 20:00:00|1111.6|1110.6|1112.1|1111.1|1112.9|1111.9|1111.6|1110.6|1452
1649714400000|2022-04-11 22:00:00|1111.8|1109.8|1113.4|1111.4|1113.6|1111.6|1111.8|1109.8|0
1649718000000|2022-04-11 23:00:00|1113.5|1111.5|1111.6|1109.6|1113.5|1111.5|1111|1109|0
1649721600000|2022-04-12 00:00:00|1111.5|1109.5|1107.8|1106.8|1124.4|1123.4|1107.3|1106.3|348
1649725200000|2022-04-12 01:00:00|1107.7|1106.7|1108.6|1107.6|1114.9|1113.9|1105.9|1104.9|1022
1649728800000|2022-04-12 02:00:00|1108.8|1107.8|1106.5|1105.5|1109.4|1108.4|1105.5|1104.5|395
1649732400000|2022-04-12 03:00:00|1106.4|1105.4|1106.5|1105.5|1106.8|1105.8|1103.9|1102.9|419
1649736000000|2022-04-12 04:00:00|1106.4|1105.4|1105|1104|1106.4|1105.4|1104.9|1103.9|270
1649739600000|2022-04-12 05:00:00|1104.9|1103.9|1110.6|1109.6|1114.3|1113.3|1101.7|1100.7|1059
1649743200000|2022-04-12 06:00:00|1110.5|1109.5|1113.9|1112.9|1116|1115|1108.9|1107.9|1112
1649746800000|2022-04-12 07:00:00|1113.8|1112.8|1110.3|1109.3|1113.8|1112.8|1108.5|1107.5|3358
1649750400000|2022-04-12 08:00:00|1110.2|1109.2|1112.9|1111.9|1113.6|1112.6|1109.9|1108.9|2491
1649754000000|2022-04-12 09:00:00|1113|1112|1113.3|1112.3|1114.3|1113.3|1112.7|1111.7|1008
1649757600000|2022-04-12 10:00:00|1113.4|1112.4|1113.4|1112.4|1114.3|1113.3|1112.2|1111.2|530
1649761200000|2022-04-12 11:00:00|1113.3|1112.3|1113.9|1112.9|1114.1|1113.1|1112.4|1111.4|1105
1649764800000|2022-04-12 12:00:00|1114|1113|1124.1|1123.1|1125.2|1124.2|1113.3|1112.3|7279
1649768400000|2022-04-12 13:00:00|1124|1123|1120.9|1120.4|1124.1|1123.1|1116.3|1115.8|19506
1649772000000|2022-04-12 14:00:00|1121|1120.5|1116.2|1115.7|1121.8|1121.3|1115.2|1114.7|13619
1649775600000|2022-04-12 15:00:00|1116.4|1115.9|1117.7|1117.2|1118.7|1118.2|1115.4|1114.9|8080
1649779200000|2022-04-12 16:00:00|1117.8|1117.3|1115.9|1115.4|1118.6|1118.1|1114.5|1114|8703
1649782800000|2022-04-12 17:00:00|1115.8|1115.3|1111.8|1111.3|1116.7|1116.2|1111.2|1110.7|6231
1649786400000|2022-04-12 18:00:00|1111.7|1111.2|1110.1|1109.6|1112.8|1112.3|1108.5|1108|5610
1649790000000|2022-04-12 19:00:00|1110|1109.5|1108.4|1107.9|1110.5|1110|1107.1|1106.6|14934
1649793600000|2022-04-12 20:00:00|1108.5|1107.5|1108.9|1107.9|1109.5|1108.5|1108.1|1107.1|1668
1649797200000|2022-04-12 21:00:00|1109.7|1108.7|1110.2|1109.2|1110.2|1109.2|1106.7|1105.7|23
1649800800000|2022-04-12 22:00:00|1110.3|1108.3|1111.6|1109.6|1111.6|1109.6|1109.7|1107.7|0
1649804400000|2022-04-12 23:00:00|1111.5|1109.5|1113|1111|1113|1111|1111.5|1109.5|0
1649808000000|2022-04-13 00:00:00|1110.1|1109.1|1114.4|1113.4|1114.5|1113.5|1110.1|1109.1|552
1649811600000|2022-04-13 01:00:00|1114.3|1113.3|1115.4|1114.4|1115.5|1114.5|1111.4|1110.4|372
1649815200000|2022-04-13 02:00:00|1115.5|1114.5|1119.6|1118.6|1120.2|1119.2|1115.4|1114.4|195
1649818800000|2022-04-13 03:00:00|1120.2|1119.2|1121.9|1120.9|1122.3|1121.3|1120.2|1119.2|156
1649822400000|2022-04-13 04:00:00|1121.8|1120.8|1119.3|1118.3|1122.2|1121.2|1118.7|1117.7|387
1649826000000|2022-04-13 05:00:00|1119.5|1118.5|1125.6|1124.6|1126.6|1125.6|1119|1118|548
1649829600000|2022-04-13 06:00:00|1125.5|1124.5|1119.5|1118.5|1125.5|1124.5|1119.3|1118.3|1729
1649833200000|2022-04-13 07:00:00|1119.6|1118.6|1120.9|1119.9|1121.2|1120.2|1118.1|1117.1|3206
1649836800000|2022-04-13 08:00:00|1120.8|1119.8|1120.5|1119.5|1122.3|1121.3|1119.8|1118.8|1266
1649840400000|2022-04-13 09:00:00|1120.4|1119.4|1117.5|1116.5|1120.5|1119.5|1117.4|1116.4|1161
1649844000000|2022-04-13 10:00:00|1117.7|1116.7|1119.3|1118.3|1119.6|1118.6|1117.5|1116.5|1039
1649847600000|2022-04-13 11:00:00|1119.4|1118.4|1118|1117|1121.8|1120.8|1117.6|1116.6|2198
1649851200000|2022-04-13 12:00:00|1117.9|1116.9|1116|1115|1118.4|1117.4|1115|1114|2114
1649854800000|2022-04-13 13:00:00|1115.9|1114.9|1119.1|1118.6|1120.7|1120.2|1113.7|1113|23147
1649858400000|2022-04-13 14:00:00|1119.2|1118.7|1118.9|1118.4|1120.1|1119.6|1117|1116.5|17440
1649862000000|2022-04-13 15:00:00|1118.7|1118.2|1121.7|1121.2|1122.8|1122.3|1118.7|1118.2|6433
1649865600000|2022-04-13 16:00:00|1121.6|1121.1|1123.2|1122.7|1123.5|1123|1121.1|1120.6|4795
1649869200000|2022-04-13 17:00:00|1123.3|1122.8|1121.5|1121|1124|1123.5|1120.5|1120|4285
1649872800000|2022-04-13 18:00:00|1121.4|1120.9|1121.6|1121.1|1122.3|1121.8|1120.6|1120.1|4696
1649876400000|2022-04-13 19:00:00|1121.5|1121|1123.2|1122.7|1123.8|1123.3|1120.9|1120.4|15869
1649880000000|2022-04-13 20:00:00|1122.5|1121.5|1122|1121|1122.5|1121.5|1120.6|1119.6|1150
1649887200000|2022-04-13 22:00:00|1122.5|1120.5|1123.3|1121.3|1123.4|1121.4|1122.3|1120.3|0
1649890800000|2022-04-13 23:00:00|1123.4|1121.4|1122.4|1120.4|1123.4|1121.4|1122.3|1120.3|0
1649894400000|2022-04-14 00:00:00|1122.5|1120.5|1121.9|1120.9|1124.3|1123.3|1120.3|1119.3|180
1649898000000|2022-04-14 01:00:00|1122.3|1121.3|1120.9|1119.9|1122.3|1121.3|1118.4|1117.4|330
1649901600000|2022-04-14 02:00:00|1120.8|1119.8|1121.4|1120.4|1123.8|1122.8|1120|1119|168
1649905200000|2022-04-14 03:00:00|1121.3|1120.3|1120.9|1119.9|1122.1|1121.1|1120.1|1119.1|193
1649908800000|2022-04-14 04:00:00|1121.1|1120.1|1121.8|1120.8|1122.3|1121.3|1120.9|1119.9|81
1649912400000|2022-04-14 05:00:00|1121.6|1120.6|1123.1|1122.1|1124.3|1123.3|1120.3|1119.3|393
1649916000000|2022-04-14 06:00:00|1123.2|1122.2|1122.8|1121.8|1126.1|1125.1|1122.6|1121.6|1164
1649919600000|2022-04-14 07:00:00|1122.9|1121.9|1120.3|1119.3|1122.9|1121.9|1119.4|1118.4|2135
1649923200000|2022-04-14 08:00:00|1120.2|1119.2|1119.9|1118.9|1121.3|1120.3|1119|1118|1612
1649926800000|2022-04-14 09:00:00|1119.8|1118.8|1119.4|1118.4|1120.6|1119.6|1118.6|1117.6|1406
1649930400000|2022-04-14 10:00:00|1119.3|1118.3|1119.5|1118.5|1120.7|1119.7|1117.9|1116.9|1389
1649934000000|2022-04-14 11:00:00|1119.4|1118.4|1117.6|1116.6|1120.3|1119.3|1117|1116|1790
1649937600000|2022-04-14 12:00:00|1117.5|1116.5|1115.1|1114.1|1118.7|1117.7|1115.1|1114.1|2898
1649941200000|2022-04-14 13:00:00|1115.3|1114.3|1110.3|1109.8|1116.3|1115.7|1109.1|1108.6|16150
1649944800000|2022-04-14 14:00:00|1110.5|1110|1109.1|1108.6|1113.2|1112.7|1108.1|1107.6|12520
1649948400000|2022-04-14 15:00:00|1109|1108.5|1108.3|1107.8|1111.3|1110.8|1107.7|1107.2|10254
1649952000000|2022-04-14 16:00:00|1108.1|1107.6|1107.8|1107.3|1109.5|1109|1106.7|1106.2|6375
1649955600000|2022-04-14 17:00:00|1107.9|1107.4|1110.7|1110.2|1110.7|1110.2|1107.3|1106.8|4809
1649959200000|2022-04-14 18:00:00|1110.8|1110.3|1108.7|1108.2|1111.7|1111.2|1108.3|1107.8|6973
1649962800000|2022-04-14 19:00:00|1108.9|1108.4|1107|1106.5|1110.1|1109.6|1106|1105.5|17572
1649966400000|2022-04-14 20:00:00|1107.2|1106.2|1106.8|1105.8|1107.7|1106.7|1106.4|1105.4|1562
1650232800000|2022-04-17 22:00:00|1104.7|1102.7|1104.9|1103.9|1105.2|1104.2|1102.2|1101.2|16
1650236400000|2022-04-17 23:00:00|1104.8|1103.8|1105.9|1104.9|1108.4|1107.4|1101|1100|84
1650240000000|2022-04-18 00:00:00|1105.3|1104.3|1100.3|1099.3|1105.3|1104.3|1099.5|1098.5|317
1650243600000|2022-04-18 01:00:00|1100.6|1099.6|1099.7|1098.7|1101.9|1100.9|1099.6|1098.6|412
1650247200000|2022-04-18 02:00:00|1100|1099|1099.1|1098.1|1100.2|1099.2|1097.1|1096.1|487
1650250800000|2022-04-18 03:00:00|1098.9|1097.9|1099.1|1098.1|1099.7|1098.7|1097|1096|266
1650254400000|2022-04-18 04:00:00|1099.2|1098.2|1097.6|1096.6|1099.9|1098.9|1097.4|1096.4|176
1650258000000|2022-04-18 05:00:00|1097.4|1096.4|1098|1097|1098.5|1097.5|1096.7|1095.7|620
1650261600000|2022-04-18 06:00:00|1098.1|1097.1|1098.7|1097.7|1098.9|1097.9|1097.3|1096.3|472
1650265200000|2022-04-18 07:00:00|1098.8|1097.8|1097.4|1096.4|1098.8|1097.8|1096.5|1095.5|573
1650268800000|2022-04-18 08:00:00|1097.3|1096.3|1099.1|1098.1|1099.7|1098.7|1097.3|1096.3|493
1650272400000|2022-04-18 09:00:00|1099.2|1098.2|1099.3|1098.3|1100|1099|1098.6|1097.6|522
1650276000000|2022-04-18 10:00:00|1099.2|1098.2|1100.8|1099.8|1101.1|1100.1|1099.2|1098.2|431
1650279600000|2022-04-18 11:00:00|1101|1100|1100.7|1099.7|1103|1102|1100.5|1099.5|495
1650283200000|2022-04-18 12:00:00|1100.8|1099.8|1101|1100|1102.9|1101.9|1099.4|1098.4|993
1650286800000|2022-04-18 13:00:00|1101.2|1100.2|1100.5|1100|1103.6|1103.1|1097.7|1097.2|9328
1650290400000|2022-04-18 14:00:00|1100.4|1099.9|1104.1|1103.6|1106.2|1105.7|1099.4|1098.9|11443
1650294000000|2022-04-18 15:00:00|1104|1103.5|1102.6|1102.1|1105.5|1105|1100.7|1100.2|5458
1650297600000|2022-04-18 16:00:00|1102.5|1102|1103.4|1102.9|1103.7|1103.2|1100.1|1099.6|4951
1650301200000|2022-04-18 17:00:00|1103.5|1103|1107.6|1107.1|1108.5|1108|1103|1102.5|5652
1650304800000|2022-04-18 18:00:00|1107.7|1107.2|1105.9|1105.4|1108.4|1107.9|1105.8|1105.3|3846
1650308400000|2022-04-18 19:00:00|1106|1105.5|1103.3|1102.8|1106.3|1105.8|1101.5|1101|10144
1650312000000|2022-04-18 20:00:00|1103.6|1102.6|1105.3|1104.3|1106.8|1105.8|1103.6|1102.6|1908
1650319200000|2022-04-18 22:00:00|1105.8|1103.8|1105.8|1103.8|1106.7|1104.7|1105.1|1103.1|0
1650322800000|2022-04-18 23:00:00|1105.9|1103.9|1107.4|1105.4|1107.4|1105.4|1104.4|1102.4|0
1650326400000|2022-04-19 00:00:00|1108.8|1107.8|1105.1|1104.1|1109.7|1108.7|1105.1|1104.1|487
1650330000000|2022-04-19 01:00:00|1104.7|1103.7|1102.5|1101.5|1108.2|1107.2|1102.4|1101.4|979
1650333600000|2022-04-19 02:00:00|1102.7|1101.7|1101.9|1100.9|1102.9|1101.9|1099.5|1098.5|553
1650337200000|2022-04-19 03:00:00|1102|1101|1104.8|1103.8|1105.9|1104.9|1102|1101|210
1650340800000|2022-04-19 04:00:00|1105|1104|1105.1|1104.1|1105.3|1104.3|1104.3|1103.3|139
1650344400000|2022-04-19 05:00:00|1104.8|1103.8|1101.2|1100.2|1105.7|1104.7|1101.2|1100.2|218
1650348000000|2022-04-19 06:00:00|1100.5|1099.5|1102.9|1101.9|1103.9|1102.9|1099.8|1098.8|875
1650351600000|2022-04-19 07:00:00|1102.8|1101.8|1102.4|1101.4|1103.9|1102.9|1099.7|1098.7|3414
1650355200000|2022-04-19 08:00:00|1102.3|1101.3|1099.4|1098.4|1104.3|1103.3|1099|1098|2708
1650358800000|2022-04-19 09:00:00|1099.3|1098.3|1094.8|1093.8|1099.3|1098.3|1093.7|1092.7|1855
1650362400000|2022-04-19 10:00:00|1094.9|1093.9|1095|1094|1095.4|1094.4|1093.8|1092.8|1567
1650366000000|2022-04-19 11:00:00|1094.9|1093.9|1095.1|1094.1|1096.5|1095.5|1094.1|1093.1|3005
1650369600000|2022-04-19 12:00:00|1095|1094|1093.3|1092.3|1095.7|1094.7|1093|1092|2483
1650373200000|2022-04-19 13:00:00|1093.4|1092.4|1091.3|1090.8|1093.6|1092.6|1086.7|1086.2|30016
1650376800000|2022-04-19 14:00:00|1091.2|1090.7|1094.3|1093.8|1095.4|1094.9|1090.3|1089.8|15696
1650380400000|2022-04-19 15:00:00|1094.2|1093.7|1095.5|1095|1096.3|1095.8|1093.2|1092.7|10265
1650384000000|2022-04-19 16:00:00|1095.4|1094.9|1094.2|1093.7|1095.6|1095.1|1093.5|1093|6143
1650387600000|2022-04-19 17:00:00|1094.3|1093.8|1095|1094.5|1095.3|1094.8|1093|1092.5|3934
1650391200000|2022-04-19 18:00:00|1094.9|1094.4|1093.8|1093.3|1095.1|1094.6|1092.6|1092.1|3609
1650394800000|2022-04-19 19:00:00|1093.9|1093.4|1098.4|1097.9|1098.8|1098.3|1093.3|1092.8|20599
1650398400000|2022-04-19 20:00:00|1098.3|1097.8|1097.5|1096.5|1098.6|1097.8|1096.2|1095.2|2489
1650402000000|2022-04-19 21:00:00|1097.1|1096.1|1096.3|1095.3|1097.1|1096.1|1096.3|1095.3|21
1650405600000|2022-04-19 22:00:00|1096.8|1094.8|1098.1|1096.1|1099|1097|1096.5|1094.5|0
1650409200000|2022-04-19 23:00:00|1098.2|1096.2|1098|1096|1098.2|1096.2|1096.7|1094.7|0
1650412800000|2022-04-20 00:00:00|1097.9|1095.9|1096.3|1095.3|1099.7|1098.7|1093.5|1092.5|426
1650416400000|2022-04-20 01:00:00|1096.4|1095.4|1092.8|1091.8|1098.7|1097.7|1091.7|1090.7|605
1650420000000|2022-04-20 02:00:00|1092.7|1091.7|1095.9|1094.9|1095.9|1094.9|1091.2|1090.2|352
1650423600000|2022-04-20 03:00:00|1095.6|1094.6|1101|1100|1101.1|1100.1|1095.6|1094.6|372
1650427200000|2022-04-20 04:00:00|1101.2|1100.2|1101.6|1100.6|1101.7|1100.7|1100.4|1099.4|74
1650430800000|2022-04-20 05:00:00|1101.7|1100.7|1097.3|1096.3|1103|1102|1097|1096|422
1650434400000|2022-04-20 06:00:00|1097.4|1096.4|1095.4|1094.4|1098|1097|1092.8|1091.8|1263
1650438000000|2022-04-20 07:00:00|1095.3|1094.3|1095.6|1094.6|1097.2|1096.2|1094|1093|2925
1650441600000|2022-04-20 08:00:00|1095.5|1094.5|1097.1|1096.1|1097.3|1096.3|1093.6|1092.6|2805
1650445200000|2022-04-20 09:00:00|1097|1096|1100|1099|1100.6|1099.6|1096.7|1095.7|2849
1650448800000|2022-04-20 10:00:00|1099.9|1098.9|1100.2|1099.2|1101.1|1100.1|1099.3|1098.3|1502
1650452400000|2022-04-20 11:00:00|1100.1|1099.1|1101.2|1100.2|1101.6|1100.6|1098.6|1097.6|2311
1650456000000|2022-04-20 12:00:00|1101.1|1100.1|1099.8|1098.8|1101.7|1100.7|1098.4|1097.4|3638
1650459600000|2022-04-20 13:00:00|1099.9|1098.9|1092.3|1091.8|1100|1099|1091.9|1091.4|18239
1650463200000|2022-04-20 14:00:00|1091.4|1090.9|1094.3|1093.8|1095.1|1094.6|1089.7|1089.2|15510
1650466800000|2022-04-20 15:00:00|1094.4|1093.9|1092.7|1092.2|1094.4|1093.9|1090.7|1090.2|8813
1650470400000|2022-04-20 16:00:00|1092.8|1092.3|1093.1|1092.6|1093.8|1093.3|1090.6|1090.1|6715
1650474000000|2022-04-20 17:00:00|1093|1092.5|1093.8|1093.3|1094.7|1094.2|1092.5|1092|5053
1650477600000|2022-04-20 18:00:00|1093.7|1093.2|1090.4|1089.9|1094.5|1094|1089.2|1088.7|5324
1650481200000|2022-04-20 19:00:00|1090.3|1089.8|1092.1|1091.6|1093.4|1092.9|1090.3|1089.8|17345
1650484800000|2022-04-20 20:00:00|1092.2|1091.2|1094.6|1093.6|1094.6|1093.6|1091.9|1090.9|2759
1650488400000|2022-04-20 21:00:00|1097.1|1096.1|1096.7|1095.7|1097.1|1096.1|1096.7|1095.7|30
1650492000000|2022-04-20 22:00:00|1097.2|1095.2|1097.1|1095.1|1098.3|1096.3|1096.8|1094.8|0
1650495600000|2022-04-20 23:00:00|1097.2|1095.2|1097.7|1095.7|1098.2|1096.2|1097|1095|0
1650499200000|2022-04-21 00:00:00|1095.1|1094.1|1094.4|1093.4|1095.9|1094.9|1093.2|1092.2|520
1650502800000|2022-04-21 01:00:00|1094.5|1093.5|1096.6|1095.6|1098.1|1097.1|1092.3|1091.3|545
1650506400000|2022-04-21 02:00:00|1096.7|1095.7|1093.7|1092.7|1098.6|1097.6|1092.8|1091.8|309
1650510000000|2022-04-21 03:00:00|1093.2|1092.2|1088.4|1087.4|1093.3|1092.3|1088.3|1087.3|366
1650513600000|2022-04-21 04:00:00|1088.6|1087.6|1088.9|1087.9|1089.8|1088.8|1088.5|1087.5|201
1650517200000|2022-04-21 05:00:00|1088.8|1087.8|1088.9|1087.9|1093.2|1092.2|1087.1|1086.1|432
1650520800000|2022-04-21 06:00:00|1089.2|1088.2|1090|1089|1090.7|1089.7|1086|1085|888
1650524400000|2022-04-21 07:00:00|1090.1|1089.1|1092.1|1091.1|1092.6|1091.6|1088.7|1087.7|2254
1650528000000|2022-04-21 08:00:00|1092.2|1091.2|1091.8|1090.8|1093.2|1092.2|1090.3|1089.3|3470
1650531600000|2022-04-21 09:00:00|1091.9|1090.9|1091.2|1090.2|1092|1091|1091|1090|2195
1650535200000|2022-04-21 10:00:00|1091.1|1090.1|1091.9|1090.9|1092.3|1091.3|1090.8|1089.8|1714
1650538800000|2022-04-21 11:00:00|1091.8|1090.8|1092.2|1091.2|1093.1|1092.1|1090.6|1089.6|1714
1650542400000|2022-04-21 12:00:00|1092.1|1091.1|1091.9|1090.9|1092.8|1091.8|1090.9|1089.9|1786
1650546000000|2022-04-21 13:00:00|1092|1091|1086.2|1085.7|1093.7|1093.2|1086.2|1085.7|16391
1650549600000|2022-04-21 14:00:00|1086.4|1085.9|1082.8|1082.3|1086.8|1086.3|1082|1081.5|17131
1650553200000|2022-04-21 15:00:00|1082.7|1082.2|1076.4|1075.9|1082.7|1082.2|1076.1|1075.6|14726
1650556800000|2022-04-21 16:00:00|1076.3|1075.8|1072.8|1072.3|1076.9|1076.4|1072.7|1072.2|8550
1650560400000|2022-04-21 17:00:00|1073|1072.5|1072.4|1071.9|1075.5|1075|1071.6|1071.1|5408
1650564000000|2022-04-21 18:00:00|1072.3|1071.8|1070.1|1069.6|1073.9|1073.4|1069.6|1069.1|7238
1650567600000|2022-04-21 19:00:00|1070|1069.5|1071.1|1070.6|1071.3|1070.8|1068.1|1067.6|23174
1650571200000|2022-04-21 20:00:00|1071|1070.1|1070.2|1069.2|1071.1|1070.1|1069.2|1068.2|2146
1650578400000|2022-04-21 22:00:00|1070.7|1068.7|1070.9|1068.9|1071.8|1069.8|1069.6|1067.6|0
1650582000000|2022-04-21 23:00:00|1070.8|1068.8|1068.8|1066.8|1071.4|1069.4|1068.5|1066.5|0
1650585600000|2022-04-22 00:00:00|1068.9|1066.9|1064.6|1063.6|1069.6|1068.6|1063.1|1062.1|922
1650589200000|2022-04-22 01:00:00|1065.5|1064.5|1071.7|1070.7|1073.8|1072.8|1064.6|1063.6|971
1650592800000|2022-04-22 02:00:00|1072.2|1071.2|1071.8|1070.8|1074.9|1073.9|1071.4|1070.4|326
1650596400000|2022-04-22 03:00:00|1071.7|1070.7|1075.2|1074.2|1075.8|1074.8|1070.9|1069.9|194
1650600000000|2022-04-22 04:00:00|1075.1|1074.1|1076.2|1075.2|1076.2|1075.2|1074.6|1073.6|121
1650603600000|2022-04-22 05:00:00|1075.6|1074.6|1080.9|1079.9|1081.1|1080.1|1075.5|1074.5|431
1650607200000|2022-04-22 06:00:00|1080.6|1079.6|1077.8|1076.8|1081.4|1080.4|1077.1|1076.1|979
1650610800000|2022-04-22 07:00:00|1077.9|1076.9|1078.2|1077.2|1080.2|1079.2|1075.2|1074.2|2807
1650614400000|2022-04-22 08:00:00|1078.4|1077.4|1075|1074|1079.2|1078.2|1075|1074|2026
1650618000000|2022-04-22 09:00:00|1075.1|1074.1|1071.5|1070.5|1075.4|1074.4|1071|1070|2067
1650621600000|2022-04-22 10:00:00|1071.4|1070.4|1073.1|1072.1|1073.5|1072.5|1070.9|1069.9|1039
1650625200000|2022-04-22 11:00:00|1073.2|1072.2|1075.6|1074.6|1075.9|1074.9|1073.1|1072.1|1516
1650628800000|2022-04-22 12:00:00|1075.7|1074.7|1073.5|1072.5|1076|1075|1073.2|1072.2|2509
1650632400000|2022-04-22 13:00:00|1073.4|1072.4|1074|1073.5|1075.5|1075|1071|1070.5|16197
1650636000000|2022-04-22 14:00:00|1074.1|1073.6|1071|1070.5|1079|1078.5|1070.3|1069.8|25941
1650639600000|2022-04-22 15:00:00|1070.4|1069.9|1068.2|1067.7|1072.4|1071.9|1067.4|1066.9|11165
1650643200000|2022-04-22 16:00:00|1068.3|1067.8|1065.1|1064.6|1069.1|1068.6|1064.9|1064.4|7574
1650646800000|2022-04-22 17:00:00|1065.2|1064.7|1063.7|1063.2|1065.3|1064.8|1063.4|1062.9|7923
1650650400000|2022-04-22 18:00:00|1063.5|1063|1062.6|1062.1|1066|1065.5|1061.4|1060.9|6501
1650654000000|2022-04-22 19:00:00|1062.7|1062.2|1062.1|1061.6|1066.2|1065.7|1061|1060.5|23875
1650657600000|2022-04-22 20:00:00|1062.3|1061.3|1061|1059|1062.5|1061.5|1059.3|1058.3|2912
1650837600000|2022-04-24 22:00:00|1061.4|1059.4|1063.4|1062.4|1065.6|1064.6|1059.6|1058.6|36
1650841200000|2022-04-24 23:00:00|1063.2|1062.2|1060.4|1059.4|1063.2|1062.2|1058.9|1057.9|57
1650844800000|2022-04-25 00:00:00|1060.2|1059.2|1059.9|1058.9|1062.2|1061.2|1057.5|1056.5|461
1650848400000|2022-04-25 01:00:00|1059.6|1058.6|1052.4|1051.4|1060.4|1059.4|1050.5|1049.5|1528
1650852000000|2022-04-25 02:00:00|1052|1051|1053.7|1052.7|1054|1053|1049.8|1048.8|922
1650855600000|2022-04-25 03:00:00|1053.4|1052.4|1053.8|1052.8|1057.2|1056.2|1052.6|1051.6|1173
1650859200000|2022-04-25 04:00:00|1053.7|1052.7|1052.2|1051.2|1054.2|1053.2|1051.1|1050.1|892
1650862800000|2022-04-25 05:00:00|1052.3|1051.3|1048.7|1047.7|1054.7|1053.7|1048.7|1047.7|1210
1650866400000|2022-04-25 06:00:00|1048.4|1047.4|1043|1042|1049.7|1048.7|1042.2|1041.2|1536
1650870000000|2022-04-25 07:00:00|1043.3|1042.3|1045.5|1044.5|1047.7|1046.7|1041.7|1040.7|6354
1650873600000|2022-04-25 08:00:00|1045.4|1044.4|1042.3|1041.3|1046.9|1045.9|1041.4|1040.4|6143
1650877200000|2022-04-25 09:00:00|1042.2|1041.2|1043.4|1042.4|1044.4|1043.4|1040.7|1039.7|4123
1650880800000|2022-04-25 10:00:00|1043.5|1042.5|1041.8|1040.8|1044.3|1043.3|1040.3|1039.3|3933
1650884400000|2022-04-25 11:00:00|1041.7|1040.7|1047.9|1046.9|1048.6|1047.6|1039|1038|7351
1650888000000|2022-04-25 12:00:00|1047.8|1046.8|1047.4|1046.4|1048|1047|1045.4|1044.4|4516
1650891600000|2022-04-25 13:00:00|1047.3|1046.3|1041.5|1041|1047.4|1046.5|1041|1040.5|26530
1650895200000|2022-04-25 14:00:00|1042.2|1041.7|1042.1|1041.6|1049|1048.5|1041.6|1041.1|20475
1650898800000|2022-04-25 15:00:00|1042.2|1041.7|1043.1|1042.6|1046.1|1045.6|1041.9|1041.4|19520
1650902400000|2022-04-25 16:00:00|1043|1042.5|1046.6|1046.1|1049.4|1048.9|1042.4|1041.9|12468
1650906000000|2022-04-25 17:00:00|1046.7|1046.2|1047.3|1046.8|1049.2|1048.7|1044.9|1044.4|7124
1650909600000|2022-04-25 18:00:00|1047.4|1046.9|1050.8|1050.3|1053.4|1052.9|1046.4|1045.9|10768
1650913200000|2022-04-25 19:00:00|1050.7|1050.2|1054|1053.5|1054.4|1053.9|1048.6|1048.1|18383
1650916800000|2022-04-25 20:00:00|1053.4|1052.4|1054.9|1053.9|1055.6|1054.6|1052|1051|1988
1650924000000|2022-04-25 22:00:00|1055.4|1053.4|1055.3|1053.3|1055.7|1053.7|1054.3|1052.3|0
1650927600000|2022-04-25 23:00:00|1055.4|1053.4|1054.9|1052.9|1055.8|1053.8|1054.6|1052.6|0
1650931200000|2022-04-26 00:00:00|1054.8|1052.8|1054.2|1053.2|1054.9|1053.9|1052.7|1051.7|372
1650934800000|2022-04-26 01:00:00|1054.3|1053.3|1052.4|1051.4|1056|1055|1052.3|1051.3|1097
1650938400000|2022-04-26 02:00:00|1052.3|1051.3|1058.9|1057.9|1059.5|1058.5|1051.5|1050.5|893
1650942000000|2022-04-26 03:00:00|1058.5|1057.5|1062.1|1061.1|1063.5|1062.5|1058.4|1057.4|1220
1650945600000|2022-04-26 04:00:00|1062|1061|1060.8|1059.8|1062.4|1061.4|1060.5|1059.5|412
1650949200000|2022-04-26 05:00:00|1060.9|1059.9|1055.8|1054.8|1062.1|1061.1|1055.7|1054.7|995
1650952800000|2022-04-26 06:00:00|1055.7|1054.7|1051.9|1050.9|1056.2|1055.2|1050.7|1049.7|2715
1650956400000|2022-04-26 07:00:00|1051.7|1050.7|1047.9|1046.9|1052.1|1051.1|1047|1046|5075
1650960000000|2022-04-26 08:00:00|1048|1047|1051.7|1050.7|1052.4|1051.4|1047.7|1046.7|3873
1650963600000|2022-04-26 09:00:00|1051.8|1050.8|1051.7|1050.7|1053.4|1052.4|1050.9|1049.9|2422
1650967200000|2022-04-26 10:00:00|1051.6|1050.6|1051.3|1050.3|1052.9|1051.9|1050.5|1049.5|2282
1650970800000|2022-04-26 11:00:00|1051.4|1050.4|1050.7|1049.7|1051.8|1050.8|1049.6|1048.6|2568
1650974400000|2022-04-26 12:00:00|1050.8|1049.8|1048|1047|1051.2|1050.2|1047.1|1046.1|5464
1650978000000|2022-04-26 13:00:00|1047.9|1046.9|1042.6|1042.1|1048.1|1047.1|1042.5|1042|20108
1650981600000|2022-04-26 14:00:00|1042.5|1042|1034.5|1034|1042.8|1042.3|1034.5|1034|29014
1650985200000|2022-04-26 15:00:00|1034.4|1033.9|1033|1032.5|1036.5|1036|1033|1032.5|22493
1650988800000|2022-04-26 16:00:00|1033.2|1032.7|1039.8|1039.3|1040.5|1040|1033.2|1032.7|6437
1650992400000|2022-04-26 17:00:00|1039.9|1039.4|1035.4|1034.9|1039.9|1039.4|1034.5|1034|8446
1650996000000|2022-04-26 18:00:00|1035.3|1034.8|1036.7|1036.2|1037.7|1037.2|1034.4|1033.9|8134
1650999600000|2022-04-26 19:00:00|1036.8|1036.3|1029.6|1029.1|1037.3|1036.8|1029.5|1029|21782
1651003200000|2022-04-26 20:00:00|1029.7|1028.7|1029|1028|1031.2|1030.2|1027.5|1026.5|3121
1651010400000|2022-04-26 22:00:00|1029.6|1027.6|1033.7|1031.7|1036.5|1034.5|1029.5|1027.5|0
1651014000000|2022-04-26 23:00:00|1033.8|1031.8|1035.6|1033.6|1036.4|1034.4|1033.7|1031.7|0
1651017600000|2022-04-27 00:00:00|1033.9|1032.9|1031.7|1030.7|1034.7|1033.7|1030.4|1029.4|996
1651021200000|2022-04-27 01:00:00|1031.8|1030.8|1038.5|1037.5|1043.1|1042.1|1031.1|1030.1|1317
1651024800000|2022-04-27 02:00:00|1037.9|1036.9|1040.5|1039.5|1041|1040|1033.3|1032.3|925
1651028400000|2022-04-27 03:00:00|1041.2|1040.2|1040.9|1039.9|1041.9|1040.9|1039|1038|729
1651032000000|2022-04-27 04:00:00|1040.6|1039.6|1039|1038|1040.7|1039.7|1038.9|1037.9|457
1651035600000|2022-04-27 05:00:00|1039.5|1038.5|1041.5|1040.5|1042.5|1041.5|1038.8|1037.8|708
1651039200000|2022-04-27 06:00:00|1041.2|1040.2|1042.8|1041.8|1043|1042|1038.9|1037.9|1446
1651042800000|2022-04-27 07:00:00|1042.9|1041.9|1044|1043|1045.1|1044.1|1035.5|1034.5|6771
1651046400000|2022-04-27 08:00:00|1043.9|1042.9|1042.4|1041.4|1045.7|1044.7|1041.6|1040.6|2068
1651050000000|2022-04-27 09:00:00|1042.3|1041.3|1044.7|1043.7|1045|1044|1041.9|1040.9|2069
1651053600000|2022-04-27 10:00:00|1044.8|1043.8|1044.6|1043.6|1045.6|1044.6|1041.7|1040.7|3251
1651057200000|2022-04-27 11:00:00|1044.7|1043.7|1039.6|1038.6|1044.7|1043.7|1038.2|1037.2|5050
1651060800000|2022-04-27 12:00:00|1039.5|1038.5|1038|1037|1041.6|1040.6|1037.1|1036.1|3755
1651064400000|2022-04-27 13:00:00|1038.1|1037.1|1046.1|1045.6|1047.9|1047.4|1036.3|1035.3|23619
1651068000000|2022-04-27 14:00:00|1046.2|1045.7|1037.9|1037.4|1047.9|1047.4|1035.9|1035.4|26503
1651071600000|2022-04-27 15:00:00|1037.7|1037.2|1039.1|1038.6|1040.9|1040.4|1037|1036.5|20512
1651075200000|2022-04-27 16:00:00|1039|1038.5|1043.9|1043.4|1045.2|1044.7|1038.3|1037.8|9056
1651078800000|2022-04-27 17:00:00|1044|1043.5|1045.5|1045|1045.7|1045.2|1040.7|1040.2|6274
1651082400000|2022-04-27 18:00:00|1045.4|1044.9|1043.8|1043.3|1047.8|1047.3|1043.2|1042.7|9836
1651086000000|2022-04-27 19:00:00|1043.6|1043.1|1041.7|1041.2|1044.5|1044|1041.4|1040.9|20672
1651089600000|2022-04-27 20:00:00|1041.9|1040.9|1044.4|1043.4|1045.1|1044.1|1041.6|1040.6|1771
1651093200000|2022-04-27 21:00:00|1044|1043|1043.5|1042.5|1046.6|1045.6|1042.5|1041.5|27
1651096800000|2022-04-27 22:00:00|1044|1042|1044.7|1042.7|1045.2|1043.2|1043.2|1041.2|2
1651100400000|2022-04-27 23:00:00|1044.8|1042.8|1045.1|1043.1|1045.9|1043.9|1043.9|1041.9|0
1651104000000|2022-04-28 00:00:00|1045|1043|1046.3|1045.3|1047.5|1046.5|1042.8|1041.8|1027
1651107600000|2022-04-28 01:00:00|1046.5|1045.5|1046.3|1045.3|1047.4|1046.4|1041.6|1040.6|433
1651111200000|2022-04-28 02:00:00|1046.6|1045.6|1049.8|1048.8|1052|1051|1045.4|1044.4|612
1651114800000|2022-04-28 03:00:00|1050.3|1049.3|1048.6|1047.6|1052.9|1051.9|1047.1|1046.1|768
1651118400000|2022-04-28 04:00:00|1048.4|1047.4|1048.5|1047.5|1048.8|1047.8|1047.3|1046.3|211
1651122000000|2022-04-28 05:00:00|1048.6|1047.6|1047.3|1046.3|1048.6|1047.6|1042.3|1041.3|756
1651125600000|2022-04-28 06:00:00|1047.2|1046.2|1051|1050|1052.2|1051.2|1047.1|1046.1|2291
1651129200000|2022-04-28 07:00:00|1051.3|1050.3|1055.7|1054.7|1056.6|1055.6|1049.8|1048.8|6306
1651132800000|2022-04-28 08:00:00|1055.6|1054.6|1057.5|1056.5|1058|1057|1055.6|1054.6|3777
1651136400000|2022-04-28 09:00:00|1057.6|1056.6|1055.7|1054.7|1058|1057|1053.8|1052.8|5114
1651140000000|2022-04-28 10:00:00|1055.8|1054.8|1054.9|1053.9|1056|1055|1053.9|1052.9|2708
1651143600000|2022-04-28 11:00:00|1054.7|1053.7|1053.6|1052.6|1056.6|1055.6|1052.7|1051.7|2616
1651147200000|2022-04-28 12:00:00|1053.7|1052.7|1051.3|1050.3|1054.8|1053.8|1050.9|1049.9|4558
1651150800000|2022-04-28 13:00:00|1051.2|1050.2|1045.4|1044.9|1053|1052|1043.9|1043.4|18325
1651154400000|2022-04-28 14:00:00|1045.5|1045|1043.8|1043.3|1045.6|1045.1|1039.6|1039.1|17816
1651158000000|2022-04-28 15:00:00|1043.9|1043.4|1043.1|1042.6|1046.3|1045.8|1042.3|1041.8|9878
1651161600000|2022-04-28 16:00:00|1043|1042.5|1051|1050.5|1052.2|1051.7|1042.7|1042.2|5495
1651165200000|2022-04-28 17:00:00|1051.1|1050.6|1053.3|1052.8|1053.6|1053.1|1050.2|1049.7|6923
1651168800000|2022-04-28 18:00:00|1053.4|1052.9|1056.4|1055.9|1057|1056.5|1052.8|1052.3|7037
1651172400000|2022-04-28 19:00:00|1056.3|1055.8|1057.3|1056.8|1058.1|1057.6|1054|1053.5|21483
1651176000000|2022-04-28 20:00:00|1057.2|1056.3|1053.6|1052.6|1057.2|1056.3|1053.3|1052.3|2801
1651179600000|2022-04-28 21:00:00|1053.5|1052.5|1053.2|1052.2|1053.5|1052.5|1053.2|1052.2|4
1651183200000|2022-04-28 22:00:00|1053.8|1051.8|1053.1|1051.1|1055.2|1053.2|1050.5|1048.5|0
1651186800000|2022-04-28 23:00:00|1053|1051|1053|1051|1054.1|1052.1|1052.5|1050.5|0
1651190400000|2022-04-29 00:00:00|1053.1|1051.1|1055.6|1054.6|1056.7|1055.7|1050.9|1049.9|431
1651194000000|2022-04-29 01:00:00|1056.1|1055.1|1055.1|1054.1|1060.1|1059.1|1054.9|1053.9|952
1651197600000|2022-04-29 02:00:00|1055.3|1054.3|1054.1|1053.1|1058.4|1057.4|1052.3|1051.3|201
1651201200000|2022-04-29 03:00:00|1054.2|1053.2|1067.9|1066.9|1074.3|1073.3|1053|1052|766
1651204800000|2022-04-29 04:00:00|1068.1|1067.1|1067.8|1066.8|1069|1068|1065.9|1064.9|882
1651208400000|2022-04-29 05:00:00|1067.9|1066.9|1076.8|1075.8|1082|1081|1067.8|1066.8|1824
1651212000000|2022-04-29 06:00:00|1077.2|1076.2|1079.7|1078.7|1082.2|1081.2|1074.9|1073.9|1802
1651215600000|2022-04-29 07:00:00|1079.8|1078.8|1085.1|1084.1|1086.1|1085.1|1078.7|1077.7|6916
1651219200000|2022-04-29 08:00:00|1085.2|1084.2|1081.7|1080.7|1086.3|1085.3|1081.2|1080.2|6814
1651222800000|2022-04-29 09:00:00|1081.6|1080.6|1078.2|1077.2|1082.6|1081.6|1077.5|1076.5|2793
1651226400000|2022-04-29 10:00:00|1078.4|1077.4|1076.2|1075.2|1079.3|1078.3|1075.7|1074.7|3400
1651230000000|2022-04-29 11:00:00|1076.4|1075.4|1073.7|1072.7|1076.7|1075.7|1071.6|1070.6|7400
1651233600000|2022-04-29 12:00:00|1073.8|1072.8|1076.3|1075.3|1078.3|1077.3|1073.5|1072.5|4302
1651237200000|2022-04-29 13:00:00|1076.2|1075.2|1080.8|1080.3|1081.6|1081.1|1074.8|1074.3|27585
1651240800000|2022-04-29 14:00:00|1080.7|1080.2|1073.6|1073.1|1081.6|1081.1|1071.3|1070.8|25595
1651244400000|2022-04-29 15:00:00|1073.5|1073|1074.1|1073.6|1076.3|1075.8|1070.9|1070.4|18687
1651248000000|2022-04-29 16:00:00|1073.9|1073.4|1069.4|1068.9|1074.1|1073.6|1068.2|1067.7|13754
1651251600000|2022-04-29 17:00:00|1069.3|1068.8|1070.1|1069.6|1074|1073.5|1069.2|1068.7|11134
1651255200000|2022-04-29 18:00:00|1070.2|1069.7|1068.5|1068|1070.2|1069.7|1067.3|1066.8|21047
1651258800000|2022-04-29 19:00:00|1068.4|1067.9|1059.9|1059.4|1068.4|1067.9|1059.5|1059|58041
1651262400000|2022-04-29 20:00:00|1060|1059|1064.4|1062.4|1064.8|1063.8|1059.8|1058.8|5030
1651442400000|2022-05-01 22:00:00|1066.9|1064.9|1062.2|1061.2|1066.9|1065.1|1059|1058|146
1651446000000|2022-05-01 23:00:00|1063.9|1062.9|1063.5|1062.5|1066.1|1065.1|1060.2|1059.2|108
1651449600000|2022-05-02 00:00:00|1063.2|1062.2|1060|1059|1065.1|1064.1|1058.5|1057.5|620
1651453200000|2022-05-02 01:00:00|1060.1|1059.1|1055.5|1054.5|1060.8|1059.8|1055.3|1054.3|695
1651456800000|2022-05-02 02:00:00|1055.3|1054.3|1058.1|1057.1|1058.5|1057.5|1054|1053|157
1651460400000|2022-05-02 03:00:00|1058.3|1057.3|1060.4|1059.4|1061.3|1060.3|1058.3|1057.3|304
1651464000000|2022-05-02 04:00:00|1060.3|1059.3|1061.8|1060.8|1062.2|1061.2|1059.8|1058.8|130
1651467600000|2022-05-02 05:00:00|1061.6|1060.6|1059|1058|1064|1063|1059|1058|237
1651471200000|2022-05-02 06:00:00|1059.2|1058.2|1064.8|1063.8|1064.9|1063.9|1059.2|1058.2|423
1651474800000|2022-05-02 07:00:00|1064.7|1063.7|1059.9|1058.9|1065.3|1064.3|1058.1|1057.1|2399
1651478400000|2022-05-02 08:00:00|1059.6|1058.6|1060.5|1059.5|1064.7|1063.7|1059.6|1058.6|1644
1651482000000|2022-05-02 09:00:00|1060.9|1059.9|1063.6|1062.6|1064.7|1063.7|1060.8|1059.8|1682
1651485600000|2022-05-02 10:00:00|1063.5|1062.5|1062.9|1061.9|1063.9|1062.9|1062.5|1061.5|460
1651489200000|2022-05-02 11:00:00|1063|1062|1056.6|1055.6|1063.3|1062.3|1056.4|1055.4|879
1651492800000|2022-05-02 12:00:00|1056.7|1055.7|1056.4|1055.4|1059.1|1058.1|1056|1055|2373
1651496400000|2022-05-02 13:00:00|1056.5|1055.5|1060.2|1059.7|1063|1062.5|1050.3|1049.8|29039
1651500000000|2022-05-02 14:00:00|1059.7|1059.2|1055.2|1054.7|1062.4|1061.9|1054.5|1054|30964
1651503600000|2022-05-02 15:00:00|1055.4|1054.9|1055.6|1055.1|1056|1055.5|1051.5|1051|23455
1651507200000|2022-05-02 16:00:00|1055.5|1055|1051|1050.5|1057.6|1057.1|1050.5|1050|12789
1651510800000|2022-05-02 17:00:00|1051.1|1050.6|1049.4|1048.9|1052.2|1051.7|1048|1047.5|11119
1651514400000|2022-05-02 18:00:00|1049.5|1049|1049.6|1049.1|1051.5|1051|1046.1|1045.6|10963
1651518000000|2022-05-02 19:00:00|1049.5|1049|1058.7|1058.2|1060.1|1059.6|1049.4|1048.9|28524
1651521600000|2022-05-02 20:00:00|1058.6|1058.1|1058.2|1057.2|1060.5|1059.5|1057|1056|2051
1651525200000|2022-05-02 21:00:00|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|1057.8|1056.8|3
1651528800000|2022-05-02 22:00:00|1060.3|1058.3|1059.5|1057.5|1060.4|1058.4|1059.1|1057.1|0
1651532400000|2022-05-02 23:00:00|1059.4|1057.4|1060.8|1058.8|1061|1059|1059.4|1057.4|0
1651536000000|2022-05-03 00:00:00|1059.7|1058.7|1064.3|1063.3|1064.8|1063.8|1058.4|1057.4|857
1651539600000|2022-05-03 01:00:00|1064.1|1063.1|1067.9|1066.9|1068|1067|1057.6|1056.6|839
1651543200000|2022-05-03 02:00:00|1067.7|1066.7|1071.7|1070.7|1071.9|1070.9|1066.6|1065.6|290
1651546800000|2022-05-03 03:00:00|1071.8|1070.8|1068.7|1067.7|1072.3|1071.3|1068.6|1067.6|419
1651550400000|2022-05-03 04:00:00|1069|1068|1066.4|1065.4|1069|1068|1065.5|1064.5|498
1651554000000|2022-05-03 05:00:00|1066.6|1065.6|1067.2|1066.2|1073.4|1072.4|1065.7|1064.7|727
1651557600000|2022-05-03 06:00:00|1067.4|1066.4|1063.9|1062.9|1067.4|1066.4|1063.6|1062.6|927
1651561200000|2022-05-03 07:00:00|1064.1|1063.1|1065.8|1064.8|1066.8|1065.8|1062.3|1061.3|2399
1651564800000|2022-05-03 08:00:00|1066.1|1065.1|1062.5|1061.5|1067.5|1066.5|1062.1|1061.1|1660
1651568400000|2022-05-03 09:00:00|1062.4|1061.4|1063.8|1062.8|1064.5|1063.5|1061.2|1060.2|1803
1651572000000|2022-05-03 10:00:00|1063.9|1062.9|1060.7|1059.7|1064.2|1063.2|1058.9|1057.9|1873
1651575600000|2022-05-03 11:00:00|1060.8|1059.8|1062.6|1061.6|1063.1|1062.1|1059.9|1058.9|1400
1651579200000|2022-05-03 12:00:00|1062.8|1061.8|1066.4|1065.4|1066.6|1065.6|1062.8|1061.8|2127
1651582800000|2022-05-03 13:00:00|1066.5|1065.5|1065.9|1065.4|1067.4|1066.9|1061.8|1061.3|20102
1651586400000|2022-05-03 14:00:00|1066.1|1065.6|1063.1|1062.6|1067.2|1066.7|1061.3|1060.8|18406
1651590000000|2022-05-03 15:00:00|1063|1062.5|1064|1063.5|1066.6|1066.1|1062.5|1062|12482
1651593600000|2022-05-03 16:00:00|1064.1|1063.6|1063.3|1062.8|1065.2|1064.7|1061.2|1060.7|8933
1651597200000|2022-05-03 17:00:00|1063.4|1062.9|1066.7|1066.2|1067.5|1067|1063.2|1062.7|5329
1651600800000|2022-05-03 18:00:00|1066.6|1066.1|1066.9|1066.4|1067|1066.5|1061.1|1060.6|8811
1651604400000|2022-05-03 19:00:00|1067|1066.5|1066.4|1065.9|1067.7|1067.2|1063.9|1063.4|15429
1651608000000|2022-05-03 20:00:00|1066.6|1065.4|1066|1065|1067.5|1066.5|1065.9|1064.9|1648
1651615200000|2022-05-03 22:00:00|1066.5|1064.5|1066.2|1064.2|1067.4|1065.4|1065.4|1063.4|0
1651618800000|2022-05-03 23:00:00|1066.3|1064.3|1066.9|1064.9|1067.6|1065.6|1066|1064|0
1651622400000|2022-05-04 00:00:00|1063.9|1062.9|1067.3|1066.3|1068.2|1067.2|1063.3|1062.3|896
1651626000000|2022-05-04 01:00:00|1067.2|1066.2|1065.3|1064.3|1068|1067|1064.2|1063.2|918
1651629600000|2022-05-04 02:00:00|1065.7|1064.7|1061.1|1060.1|1065.9|1064.9|1060.9|1059.9|188
1651633200000|2022-05-04 03:00:00|1060.8|1059.8|1060.9|1059.9|1063.3|1062.3|1060.7|1059.7|284
1651636800000|2022-05-04 04:00:00|1060.7|1059.7|1060.4|1059.4|1062|1061|1060.3|1059.3|70
1651640400000|2022-05-04 05:00:00|1059.8|1058.8|1061|1060|1061|1060|1058.6|1057.6|351
1651644000000|2022-05-04 06:00:00|1060.8|1059.8|1060.2|1059.2|1062.4|1061.4|1059.1|1058.1|805
1651647600000|2022-05-04 07:00:00|1060|1059|1060.4|1059.4|1061|1060|1055.8|1054.8|2329
1651651200000|2022-05-04 08:00:00|1060.3|1059.3|1058.7|1057.7|1060.8|1059.8|1058.1|1057.1|1282
1651654800000|2022-05-04 09:00:00|1058.6|1057.6|1056.5|1055.5|1058.8|1057.8|1054.7|1053.7|4194
1651658400000|2022-05-04 10:00:00|1056.6|1055.6|1056.3|1055.3|1057|1056|1055.2|1054.2|1925
1651662000000|2022-05-04 11:00:00|1056.4|1055.4|1057.1|1056.1|1057.3|1056.3|1055.7|1054.7|1750
1651665600000|2022-05-04 12:00:00|1057|1056|1056.6|1055.6|1058|1057|1056.4|1055.4|2255
1651669200000|2022-05-04 13:00:00|1056.5|1055.5|1052.4|1051.9|1057.1|1056.1|1052.4|1051.9|17939
1651672800000|2022-05-04 14:00:00|1052.2|1051.7|1052.4|1051.9|1053.5|1053|1050.5|1050|13873
1651676400000|2022-05-04 15:00:00|1052.3|1051.8|1053.2|1052.7|1053.6|1053.1|1049.8|1049.3|7883
1651680000000|2022-05-04 16:00:00|1053.1|1052.6|1057.4|1056.9|1057.7|1057.2|1052.4|1051.9|5024
1651683600000|2022-05-04 17:00:00|1057.5|1057|1057.3|1056.8|1059.1|1058.6|1055.9|1055.4|4446
1651687200000|2022-05-04 18:00:00|1057.8|1057.3|1070.3|1069.8|1072.1|1071.6|1049|1048.5|19028
1651690800000|2022-05-04 19:00:00|1070.5|1070|1078.3|1077.8|1079.9|1079.4|1068.1|1067.6|20696
1651694400000|2022-05-04 20:00:00|1078.5|1077.5|1076.7|1075.7|1078.6|1077.6|1076.6|1075.6|1095
1651698000000|2022-05-04 21:00:00|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|1077.7|1076.7|2
1651701600000|2022-05-04 22:00:00|1078.2|1076.2|1077.8|1075.8|1080|1078|1077.4|1075.4|0
1651705200000|2022-05-04 23:00:00|1077.9|1075.9|1078|1076|1078.5|1076.5|1077.4|1075.4|0
1651708800000|2022-05-05 00:00:00|1078.1|1076.1|1078.2|1077.2|1078.8|1077.8|1076.2|1075.2|319
1651712400000|2022-05-05 01:00:00|1078.4|1077.4|1075.1|1074.1|1081.5|1080.5|1074|1073|928
1651716000000|2022-05-05 02:00:00|1074.9|1073.9|1072.1|1071.1|1076.4|1075.4|1070.7|1069.7|311
1651719600000|2022-05-05 03:00:00|1072|1071|1073.6|1072.6|1075.1|1074.1|1072|1071|229
1651723200000|2022-05-05 04:00:00|1073.4|1072.4|1074.3|1073.3|1074.5|1073.5|1072.9|1071.9|169
1651726800000|2022-05-05 05:00:00|1074.4|1073.4|1072.7|1071.7|1074.9|1073.9|1071.8|1070.8|247
1651730400000|2022-05-05 06:00:00|1072.1|1071.1|1068.9|1067.9|1072.8|1071.8|1068.7|1067.7|754
1651734000000|2022-05-05 07:00:00|1068.7|1067.7|1065.2|1064.2|1071|1070|1063.3|1062.3|4428
1651737600000|2022-05-05 08:00:00|1065|1064|1060.3|1059.3|1065.2|1064.2|1058.8|1057.8|4571
1651741200000|2022-05-05 09:00:00|1060.4|1059.4|1061.2|1060.2|1061.7|1060.7|1060.1|1059.1|1922
1651744800000|2022-05-05 10:00:00|1061.3|1060.3|1060.9|1059.9|1063.1|1062.1|1060.7|1059.7|984
1651748400000|2022-05-05 11:00:00|1061|1060|1059.8|1058.8|1061.7|1060.7|1059.7|1058.7|1996
1651752000000|2022-05-05 12:00:00|1059.9|1058.9|1059.2|1058.2|1061.7|1060.7|1058.9|1057.9|2042
1651755600000|2022-05-05 13:00:00|1059.1|1058.1|1048.5|1048|1059.1|1058.1|1047.2|1046.7|19432
1651759200000|2022-05-05 14:00:00|1048.6|1048.1|1040.1|1039.6|1048.6|1048.1|1037.3|1036.8|25610
1651762800000|2022-05-05 15:00:00|1039.9|1039.4|1030.5|1030|1039.9|1039.4|1030.1|1029.6|17851
1651766400000|2022-05-05 16:00:00|1030.4|1029.9|1034.6|1034.1|1034.8|1034.3|1028.4|1027.9|10506
1651770000000|2022-05-05 17:00:00|1034.7|1034.2|1034|1033.5|1038.1|1037.6|1032.9|1032.4|6575
1651773600000|2022-05-05 18:00:00|1033.9|1033.4|1034.8|1034.3|1037.6|1037.1|1032.8|1032.3|8135
1651777200000|2022-05-05 19:00:00|1034.9|1034.4|1038.2|1037.7|1038.7|1038.2|1032.2|1031.7|24712
1651780800000|2022-05-05 20:00:00|1038.5|1037.5|1040.1|1039.1|1040.8|1039.8|1038|1037|2061
1651788000000|2022-05-05 22:00:00|1040.6|1038.6|1039.7|1037.7|1040.6|1038.6|1037.9|1035.9|0
1651791600000|2022-05-05 23:00:00|1039.6|1037.6|1040.5|1038.5|1040.7|1038.7|1038.9|1036.9|0
1651795200000|2022-05-06 00:00:00|1041.1|1040.1|1035.2|1034.2|1041.1|1040.1|1034.2|1033.2|518
1651798800000|2022-05-06 01:00:00|1035.3|1034.3|1032.8|1031.8|1036|1035|1030.9|1029.9|423
1651802400000|2022-05-06 02:00:00|1033.7|1032.7|1031.1|1030.1|1034.3|1033.3|1029.3|1028.3|435
1651806000000|2022-05-06 03:00:00|1031.4|1030.4|1031.3|1030.3|1031.9|1030.9|1027.7|1026.7|806
1651809600000|2022-05-06 04:00:00|1032|1031|1031.2|1030.2|1032.6|1031.6|1030|1029|142
1651813200000|2022-05-06 05:00:00|1030.8|1029.8|1029.5|1028.5|1032.2|1031.2|1028.6|1027.6|424
1651816800000|2022-05-06 06:00:00|1029.6|1028.6|1026.9|1025.9|1032.1|1031.1|1026.8|1025.8|1371
1651820400000|2022-05-06 07:00:00|1027.1|1026.1|1027.7|1026.7|1028|1027|1023.5|1022.5|5318
1651824000000|2022-05-06 08:00:00|1027.8|1026.8|1028.2|1027.2|1031.8|1030.8|1026.1|1025.1|4182
1651827600000|2022-05-06 09:00:00|1028.1|1027.1|1031.5|1030.5|1031.9|1030.9|1027.5|1026.5|3277
1651831200000|2022-05-06 10:00:00|1031.4|1030.4|1030.5|1029.5|1032.5|1031.5|1029.7|1028.7|3750
1651834800000|2022-05-06 11:00:00|1030.6|1029.6|1029.1|1028.1|1030.6|1029.6|1027.4|1026.4|2348
1651838400000|2022-05-06 12:00:00|1029|1028|1025.6|1024.6|1035.5|1034.5|1025.6|1024.6|5785
1651842000000|2022-05-06 13:00:00|1025.7|1024.7|1018|1017.5|1029.5|1029|1017.1|1016.6|24772
1651845600000|2022-05-06 14:00:00|1018.2|1017.7|1027.7|1027.2|1028.6|1028.1|1017.7|1017.2|25471
1651849200000|2022-05-06 15:00:00|1027.5|1027|1023.9|1023.4|1031|1030.5|1023.6|1023.1|15353
1651852800000|2022-05-06 16:00:00|1024|1023.5|1029.6|1029.1|1030|1029.5|1023.3|1022.8|11514
1651856400000|2022-05-06 17:00:00|1029.7|1029.2|1022.8|1022.3|1030.8|1030.3|1022.4|1021.9|7260
1651860000000|2022-05-06 18:00:00|1022.6|1022.1|1021|1020.5|1023.9|1023.4|1020.1|1019.6|7098
1651863600000|2022-05-06 19:00:00|1021.1|1020.6|1024|1023.5|1026.3|1025.8|1019.3|1018.8|17813
1651867200000|2022-05-06 20:00:00|1024.1|1023.1|1023|1021|1024.2|1023.2|1020.4|1019.4|2454
1652047200000|2022-05-08 22:00:00|1017.4|1015.4|1019.7|1018.7|1020.3|1019.3|1016.1|1014.1|144
1652050800000|2022-05-08 23:00:00|1018.6|1017.6|1016|1015|1020|1019|1015.1|1014.1|56
1652054400000|2022-05-09 00:00:00|1015.6|1014.6|1011.2|1010.2|1015.6|1014.6|1007.2|1006.2|945
1652058000000|2022-05-09 01:00:00|1011.4|1010.4|1012.6|1011.6|1013.8|1012.8|1009.2|1008.2|683
1652061600000|2022-05-09 02:00:00|1012.7|1011.7|1011.6|1010.6|1012.7|1011.7|1010.1|1009.1|461
1652065200000|2022-05-09 03:00:00|1011.7|1010.7|1011|1010|1013.2|1012.2|1010.4|1009.4|379
1652068800000|2022-05-09 04:00:00|1010.8|1009.8|1011|1010|1012.3|1011.3|1010.7|1009.7|483
1652072400000|2022-05-09 05:00:00|1011.1|1010.1|1008.3|1007.3|1011.4|1010.4|1007.7|1006.7|524
1652076000000|2022-05-09 06:00:00|1008.5|1007.5|1009.7|1008.7|1011.7|1010.7|1008.5|1007.5|883
1652079600000|2022-05-09 07:00:00|1009.6|1008.6|1009|1008|1014.2|1013.2|1008.3|1007.3|2809
1652083200000|2022-05-09 08:00:00|1009.1|1008.1|1005.6|1004.6|1009.6|1008.6|1003.8|1002.8|4057
1652086800000|2022-05-09 09:00:00|1005.5|1004.5|1004.4|1003.4|1008.1|1007.1|1003.5|1002.5|5970
1652090400000|2022-05-09 10:00:00|1004.3|1003.3|1000.4|999.4|1004.7|1003.7|1000.1|999.1|5100
1652094000000|2022-05-09 11:00:00|1000.5|999.5|1003.1|1002.1|1003.5|1002.5|998.6|997.6|4745
1652097600000|2022-05-09 12:00:00|1003|1002|1005.2|1004.2|1006.3|1005.3|1001.3|1000.3|4595
1652101200000|2022-05-09 13:00:00|1005.3|1004.3|1004.4|1003.9|1010.4|1009.9|1002.8|1002.3|27450
1652104800000|2022-05-09 14:00:00|1004.5|1004|998.2|997.7|1005.8|1005.3|997.5|997|25190
1652108400000|2022-05-09 15:00:00|998.3|997.8|1001.5|1001|1002.3|1001.8|995|994.5|16774
1652112000000|2022-05-09 16:00:00|1001.4|1000.9|1001.3|1000.8|1007|1006.5|999.9|999.4|11072
1652115600000|2022-05-09 17:00:00|1001.2|1000.7|999.5|999|1002.8|1002.3|997.9|997.4|10910
1652119200000|2022-05-09 18:00:00|999.4|998.9|999.8|999.3|1001.2|1000.7|997.6|997.1|14022
1652122800000|2022-05-09 19:00:00|999.9|999.4|994.4|993.9|1002|1001.5|993.4|992.9|24271
1652126400000|2022-05-09 20:00:00|994.5|993.5|996.2|995.2|997.6|996.6|994.5|993.5|2751
1652130000000|2022-05-09 21:00:00|996.9|995.9|998.2|997.2|999.6|998.6|995.6|994.6|103
1652133600000|2022-05-09 22:00:00|996.1|994.1|998.4|996.4|998.7|996.7|996.1|994.1|0
1652137200000|2022-05-09 23:00:00|998.5|996.5|998.1|996.1|998.5|996.5|996.1|994.1|0
1652140800000|2022-05-10 00:00:00|998.2|996.2|989.5|988.5|998.3|996.9|987.7|986.7|603
1652144400000|2022-05-10 01:00:00|989.6|988.6|997.6|996.6|998.8|997.8|986.4|985.4|1706
1652148000000|2022-05-10 02:00:00|997.5|996.5|1002.3|1001.3|1006.2|1005.2|997|996|730
1652151600000|2022-05-10 03:00:00|1002.4|1001.4|1004.1|1003.1|1004.2|1003.2|999.7|998.7|770
1652155200000|2022-05-10 04:00:00|1004|1003|1004.1|1003.1|1004.9|1003.9|1003.6|1002.6|694
1652158800000|2022-05-10 05:00:00|1004.2|1003.2|1006.5|1005.5|1011.1|1010.1|1004.2|1003.2|1703
1652162400000|2022-05-10 06:00:00|1006.4|1005.4|1010|1009|1010.7|1009.7|1005.3|1004.3|2169
1652166000000|2022-05-10 07:00:00|1009.9|1008.9|1006.5|1005.5|1011.6|1010.6|1006.5|1005.5|8079
1652169600000|2022-05-10 08:00:00|1006.4|1005.4|1007|1006|1007.8|1006.8|1005.3|1004.3|5495
1652173200000|2022-05-10 09:00:00|1007.1|1006.1|1003.5|1002.5|1008.7|1007.7|1003.5|1002.5|2319
1652176800000|2022-05-10 10:00:00|1003.6|1002.6|1003|1002|1005.2|1004.2|1002.7|1001.7|2712
1652180400000|2022-05-10 11:00:00|1002.8|1001.8|1002.9|1001.9|1004.2|1003.2|1001.4|1000.4|2026
1652184000000|2022-05-10 12:00:00|1002.8|1001.8|1008.3|1007.3|1008.7|1007.7|1002.8|1001.8|3042
1652187600000|2022-05-10 13:00:00|1008.4|1007.4|1004.6|1004.1|1010.2|1009.7|1000.2|999.7|31183
1652191200000|2022-05-10 14:00:00|1004.4|1003.9|996.1|995.6|1007.1|1006.6|996|995.5|20284
1652194800000|2022-05-10 15:00:00|996.2|995.7|993.6|993.1|997.1|996.6|991.2|990.7|16372
1652198400000|2022-05-10 16:00:00|993.7|993.2|992.8|992.3|995.1|994.6|990.2|989.7|9136
1652202000000|2022-05-10 17:00:00|992.7|992.2|1003|1002.5|1003|1002.5|991.8|991.3|11974
1652205600000|2022-05-10 18:00:00|1003.1|1002.6|1001.1|1000.6|1003.5|1003|998.5|998|9551
1652209200000|2022-05-10 19:00:00|1001.2|1000.7|1001.2|1000.7|1002.7|1002.2|1000.2|999.7|2638
1652212800000|2022-05-10 20:00:00|999.8|998.8|999.3|998.3|999.9|998.9|998.4|997.4|1723
1652216400000|2022-05-10 21:00:00|999.6|998.6|997.6|996.6|999.6|998.6|997.6|996.6|18
1652220000000|2022-05-10 22:00:00|998.8|996.8|1000|998|1000.3|998.3|998.1|996.1|0
1652223600000|2022-05-10 23:00:00|1000.1|998.1|999.9|997.9|1001.6|999.6|998.6|996.6|0
1652227200000|2022-05-11 00:00:00|996.7|995.7|999.1|998.1|1002.1|1001.1|996.7|995.7|755
1652230800000|2022-05-11 01:00:00|999.2|998.2|1007.7|1006.7|1008.9|1007.9|997.7|996.7|788
1652234400000|2022-05-11 02:00:00|1007.5|1006.5|1012.9|1011.9|1013.6|1012.6|1007|1006|605
1652238000000|2022-05-11 03:00:00|1012.8|1011.8|1016.1|1015.1|1016.3|1015.3|1011.4|1010.4|360
1652241600000|2022-05-11 04:00:00|1016|1015|1014.1|1013.1|1016.2|1015.2|1013.8|1012.8|431
1652245200000|2022-05-11 05:00:00|1014.2|1013.2|1013.6|1012.6|1018.5|1017.5|1012.8|1011.8|1009
1652248800000|2022-05-11 06:00:00|1013.3|1012.3|1010.4|1009.4|1015.6|1014.6|1009.9|1008.9|1515
1652252400000|2022-05-11 07:00:00|1010.6|1009.6|1010|1009|1012.6|1011.6|1008.2|1007.2|3954
1652256000000|2022-05-11 08:00:00|1009.9|1008.9|1015.7|1014.7|1016.2|1015.2|1009.8|1008.8|3278
1652259600000|2022-05-11 09:00:00|1015.8|1014.8|1014.4|1013.4|1017.1|1016.1|1014|1013|1590
1652263200000|2022-05-11 10:00:00|1014.3|1013.3|1014.8|1013.8|1015.3|1014.3|1012.3|1011.3|1478
1652266800000|2022-05-11 11:00:00|1014.9|1013.9|1015.5|1014.5|1015.9|1014.9|1014|1013|1614
1652270400000|2022-05-11 12:00:00|1015.4|1014.4|998.5|997.5|1015.8|1014.8|997.3|996.3|7064
1652274000000|2022-05-11 13:00:00|998.4|997.4|1011|1010.5|1013.7|1013.2|998|997|26671
1652277600000|2022-05-11 14:00:00|1010.9|1010.4|1008.3|1007.8|1013.4|1012.9|1007|1006.5|22566
1652281200000|2022-05-11 15:00:00|1008.2|1007.7|1007.7|1007.2|1012.6|1012.1|1005.6|1005.1|11704
1652284800000|2022-05-11 16:00:00|1007.6|1007.1|1000.9|1000.4|1007.8|1007.3|1000.4|999.9|10006
1652288400000|2022-05-11 17:00:00|1000.7|1000.2|995.7|995.2|1001.2|1000.7|995.1|994.6|9686
1652292000000|2022-05-11 18:00:00|995.9|995.4|997.5|997|1001.6|1001.1|995.7|995.2|10840
1652295600000|2022-05-11 19:00:00|997.3|996.8|993.1|992.6|997.5|997|991.9|991.4|18033
1652299200000|2022-05-11 20:00:00|993.2|992.2|996.2|995.2|997|996|992.9|991.9|2750
1652306400000|2022-05-11 22:00:00|996.7|994.7|996.8|994.8|997|995|993.6|991.6|0
1652310000000|2022-05-11 23:00:00|996.9|994.9|997.4|995.4|998.2|996.2|995.4|993.4|0
1652313600000|2022-05-12 00:00:00|997.3|995.3|996.7|995.7|997.9|996.9|990.1|989.1|434
1652317200000|2022-05-12 01:00:00|996.9|995.9|1000.2|999.2|1003.1|1002.1|994.8|993.8|507
1652320800000|2022-05-12 02:00:00|1000.1|999.1|996.3|995.3|1002.8|1001.8|994.9|993.9|608
1652324400000|2022-05-12 03:00:00|996.2|995.2|997.8|996.8|999.1|998.1|995.3|994.3|635
1652328000000|2022-05-12 04:00:00|997.7|996.7|994|993|997.8|996.8|993.8|992.8|575
1652331600000|2022-05-12 05:00:00|993.9|992.9|985.7|984.7|996.2|995.2|985.2|984.2|986
1652335200000|2022-05-12 06:00:00|985.4|984.4|986.8|985.8|990.7|989.7|985.3|984.3|1747
1652338800000|2022-05-12 07:00:00|986.9|985.9|986.8|985.8|988.1|987.1|982.2|981.2|7191
1652342400000|2022-05-12 08:00:00|987|986|981.3|980.3|987.1|986.1|980.3|979.3|1831
1652346000000|2022-05-12 09:00:00|981.1|980.1|980.8|979.8|982.2|981.2|979.2|978.2|2607
1652349600000|2022-05-12 10:00:00|980.9|979.9|984.6|983.6|984.9|983.9|980.8|979.8|3953
1652353200000|2022-05-12 11:00:00|984.7|983.7|978.8|977.8|986.4|985.4|978.4|977.4|5002
1652356800000|2022-05-12 12:00:00|978.9|977.9|982.5|981.5|984.3|983.3|978.8|977.8|3309
1652360400000|2022-05-12 13:00:00|982.6|981.6|980.3|979.8|985.4|984.4|975.3|974.8|19977
1652364000000|2022-05-12 14:00:00|980.5|980|991.7|991.2|992.2|991.7|978.5|978|21602
1652367600000|2022-05-12 15:00:00|991.8|991.3|984.9|984.4|995.4|994.9|984.5|984|13399
1652371200000|2022-05-12 16:00:00|984.6|984.1|987.7|987.2|991|990.5|983.3|982.8|8961
1652374800000|2022-05-12 17:00:00|987.6|987.1|982.4|981.9|988.8|988.3|981.3|980.8|7709
1652378400000|2022-05-12 18:00:00|982.7|982.2|977.9|977.4|983.5|983|977.6|977.1|7731
1652382000000|2022-05-12 19:00:00|977.8|977.3|985.9|985.4|987.3|986.8|977.6|977.1|34566
1652385600000|2022-05-12 20:00:00|986.1|985.1|985.9|984.9|988.3|987.3|984.6|983.6|1819
1652389200000|2022-05-12 21:00:00|984.6|983.6|984.6|983.6|984.6|983.6|984.6|983.6|3
1652392800000|2022-05-12 22:00:00|985.1|983.1|987|985|987.5|985.5|985.1|983.1|0
1652396400000|2022-05-12 23:00:00|986.9|984.9|991.5|989.5|992.2|990.2|986.9|984.9|0
1652400000000|2022-05-13 00:00:00|990.8|989.8|995.4|994.4|995.7|994.7|990.2|989.2|389
1652403600000|2022-05-13 01:00:00|995.3|994.3|998.6|997.6|999.7|998.7|995|994|497
1652407200000|2022-05-13 02:00:00|999.6|998.6|999.1|998.1|1001.1|1000.1|998.5|997.5|244
1652410800000|2022-05-13 03:00:00|998.9|997.9|1001.8|1000.8|1003.7|1002.7|998.6|997.6|423
1652414400000|2022-05-13 04:00:00|1001.4|1000.4|1000.1|999.1|1001.4|1000.4|999.8|998.8|759
1652418000000|2022-05-13 05:00:00|1000.2|999.2|999.5|998.5|1001.2|1000.2|998.8|997.8|2487
1652421600000|2022-05-13 06:00:00|999.8|998.8|1003.3|1002.3|1005.1|1004.1|999.5|998.5|2733
1652425200000|2022-05-13 07:00:00|1003.2|1002.2|1005|1004|1007.1|1006.1|1001|1000|3306
1652428800000|2022-05-13 08:00:00|1004.9|1003.9|1002.4|1001.4|1006.6|1005.6|1001.2|1000.2|4030
1652432400000|2022-05-13 09:00:00|1002.6|1001.6|1000.3|999.3|1003.7|1002.7|999.6|998.6|1806
1652436000000|2022-05-13 10:00:00|1000.2|999.2|1001.1|1000.1|1001.9|1000.9|999.4|998.4|1493
1652439600000|2022-05-13 11:00:00|1001.2|1000.2|1002.9|1001.9|1003.7|1002.7|1000.2|999.2|1346
1652443200000|2022-05-13 12:00:00|1003|1002|1001.1|1000.1|1003.4|1002.4|1001|1000|3228
1652446800000|2022-05-13 13:00:00|1001|1000|1005.2|1004.7|1005.9|1005.4|997.1|996.5|17983
1652450400000|2022-05-13 14:00:00|1005.3|1004.8|1011|1010.5|1012.7|1012.2|1005.3|1004.8|16444
1652454000000|2022-05-13 15:00:00|1010.8|1010.3|1011.1|1010.6|1011.6|1011.1|1009.1|1008.6|7482
1652457600000|2022-05-13 16:00:00|1011.2|1010.7|1012.2|1011.7|1013.1|1012.6|1010.1|1009.6|6189
1652461200000|2022-05-13 17:00:00|1012.3|1011.8|1009.1|1008.6|1012.9|1012.4|1008.8|1008.3|5364
1652464800000|2022-05-13 18:00:00|1009|1008.5|1011.4|1010.9|1011.4|1010.9|1006.3|1005.8|5201
1652468400000|2022-05-13 19:00:00|1011.5|1011|1013.9|1013.4|1014.1|1013.6|1011.1|1010.6|16770
1652472000000|2022-05-13 20:00:00|1014.2|1013.2|1014.3|1012.3|1014.4|1013.2|1012.4|1011.4|1996
1652652000000|2022-05-15 22:00:00|1019.2|1017.2|1019.1|1018.1|1022|1021|1018.8|1017|319
1652655600000|2022-05-15 23:00:00|1020.8|1019.8|1019.7|1018.7|1020.8|1019.8|1018.1|1017.1|154
1652659200000|2022-05-16 00:00:00|1021.2|1020.2|1016|1015|1021.2|1020.2|1013.8|1012.8|370
1652662800000|2022-05-16 01:00:00|1016.1|1015.1|1007.6|1006.6|1018|1017|1007.2|1006.2|602
1652666400000|2022-05-16 02:00:00|1008|1007|1002.3|1001.3|1008|1007|1001|1000|688
1652670000000|2022-05-16 03:00:00|1002.9|1001.9|1001.3|1000.3|1003.2|1002.2|998.6|997.6|333
1652673600000|2022-05-16 04:00:00|1001.7|1000.7|1003|1002|1003.8|1002.8|1001.5|1000.5|182
1652677200000|2022-05-16 05:00:00|1003.8|1002.8|1005.5|1004.5|1007.4|1006.4|1002.5|1001.5|615
1652680800000|2022-05-16 06:00:00|1006.1|1005.1|1002.7|1001.7|1006.1|1005.1|1001.5|1000.5|1367
1652684400000|2022-05-16 07:00:00|1002.9|1001.9|1002.7|1001.7|1005|1004|1000.7|999.7|3391
1652688000000|2022-05-16 08:00:00|1002.8|1001.8|1006.3|1005.3|1006.9|1005.9|1002.7|1001.7|3608
1652691600000|2022-05-16 09:00:00|1006.2|1005.2|1003.2|1002.2|1006.6|1005.6|1002.9|1001.9|2895
1652695200000|2022-05-16 10:00:00|1003.3|1002.3|1004.3|1003.3|1004.9|1003.9|1003.3|1002.3|1553
1652698800000|2022-05-16 11:00:00|1004.5|1003.5|1004.8|1003.8|1005.6|1004.6|1003.5|1002.5|1003
1652702400000|2022-05-16 12:00:00|1004.9|1003.9|1006.4|1005.4|1008.8|1007.8|1004.4|1003.4|1888
1652706000000|2022-05-16 13:00:00|1006.5|1005.5|1007.1|1006.6|1011.3|1010.8|1004.2|1003.7|17623
1652709600000|2022-05-16 14:00:00|1006.9|1006.4|1006.9|1006.4|1012.3|1011.8|1005|1004.5|15890
1652713200000|2022-05-16 15:00:00|1006.7|1006.2|1010.4|1009.9|1010.7|1010.2|1005.9|1005.4|10317
1652716800000|2022-05-16 16:00:00|1010.5|1010|1008.1|1007.6|1010.9|1010.4|1006.7|1006.2|5982
1652720400000|2022-05-16 17:00:00|1008|1007.5|1011|1010.5|1012.3|1011.8|1007.5|1007|3322
1652724000000|2022-05-16 18:00:00|1011.1|1010.6|1012.9|1012.4|1014|1013.5|1010.2|1009.7|4616
1652727600000|2022-05-16 19:00:00|1012.8|1012.3|1009.9|1009.4|1013.4|1012.9|1008.3|1007.8|13648
1652731200000|2022-05-16 20:00:00|1010|1008.9|1009.2|1008.2|1010.6|1009.6|1009|1008|1660
1652738400000|2022-05-16 22:00:00|1009.6|1007.6|1011.1|1009.1|1011.5|1009.5|1009.6|1007.6|0
1652742000000|2022-05-16 23:00:00|1011.2|1009.2|1011.8|1009.8|1011.9|1009.9|1010.3|1008.3|0
1652745600000|2022-05-17 00:00:00|1011.9|1009.9|1013|1012|1013.7|1012.7|1010.7|1009.7|287
1652749200000|2022-05-17 01:00:00|1012.9|1011.9|1019.6|1018.6|1020.1|1019.1|1011.8|1010.8|1041
1652752800000|2022-05-17 02:00:00|1019.7|1018.7|1019.6|1018.6|1020|1019|1015.8|1014.8|785
1652756400000|2022-05-17 03:00:00|1020.2|1019.2|1021.1|1020.1|1021.8|1020.8|1019|1018|667
1652760000000|2022-05-17 04:00:00|1021.2|1020.2|1022.3|1021.3|1022.7|1021.7|1021.2|1020.2|385
1652763600000|2022-05-17 05:00:00|1022.4|1021.4|1025.4|1024.4|1025.5|1024.5|1021.8|1020.8|1185
1652767200000|2022-05-17 06:00:00|1025.3|1024.3|1028.7|1027.7|1028.7|1027.7|1024.6|1023.6|2406
1652770800000|2022-05-17 07:00:00|1028.5|1027.5|1030.2|1029.2|1031.7|1030.7|1027.6|1026.6|5705
1652774400000|2022-05-17 08:00:00|1030.3|1029.3|1034.7|1033.7|1036.1|1035.1|1030.3|1029.3|5262
1652778000000|2022-05-17 09:00:00|1034.8|1033.8|1034.6|1033.6|1034.9|1033.9|1033.1|1032.1|2624
1652781600000|2022-05-17 10:00:00|1034.5|1033.5|1036.3|1035.3|1037|1036|1033.8|1032.8|3108
1652785200000|2022-05-17 11:00:00|1036.1|1035.1|1037.3|1036.3|1038|1037|1035.3|1034.3|3307
1652788800000|2022-05-17 12:00:00|1037.2|1036.2|1036.5|1035.5|1037.6|1036.6|1034.5|1033.5|4712
1652792400000|2022-05-17 13:00:00|1036.8|1035.8|1033.8|1033.3|1038|1037.5|1033.3|1032.8|17327
1652796000000|2022-05-17 14:00:00|1034|1033.5|1029|1028.5|1035.9|1035.4|1027.4|1026.9|12922
1652799600000|2022-05-17 15:00:00|1028.9|1028.4|1031.2|1030.7|1033.2|1032.7|1028.6|1028.1|8874
1652803200000|2022-05-17 16:00:00|1031.3|1030.8|1031.5|1031|1033|1032.5|1029.3|1028.8|4090
1652806800000|2022-05-17 17:00:00|1031.3|1030.8|1031.7|1031.2|1032.9|1032.4|1030.3|1029.8|2578
1652810400000|2022-05-17 18:00:00|1031.8|1031.3|1032.6|1032.1|1034.1|1033.6|1026.4|1025.9|8543
1652814000000|2022-05-17 19:00:00|1032.7|1032.2|1034.6|1034.1|1035|1034.5|1032.4|1031.9|14589
1652817600000|2022-05-17 20:00:00|1034.7|1033.7|1035.1|1034.1|1035.4|1034.4|1033.9|1032.9|2037
1652821200000|2022-05-17 21:00:00|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|1034.8|1033.8|2
1652824800000|2022-05-17 22:00:00|1035.4|1033.4|1035.2|1033.2|1036.4|1034.4|1035.2|1033.2|1
1652828400000|2022-05-17 23:00:00|1035.3|1033.3|1034|1032|1035.4|1033.4|1033.8|1031.8|0
1652832000000|2022-05-18 00:00:00|1034.1|1032.1|1033.8|1032.8|1036.6|1035.6|1033.6|1032.1|367
1652835600000|2022-05-18 01:00:00|1033.9|1032.9|1030.3|1029.3|1034.7|1033.7|1026.7|1025.7|504
1652839200000|2022-05-18 02:00:00|1030.8|1029.8|1030.1|1029.1|1031.2|1030.2|1028.5|1027.5|232
1652842800000|2022-05-18 03:00:00|1029.8|1028.8|1029.1|1028.1|1030.9|1029.9|1027.2|1026.2|752
1652846400000|2022-05-18 04:00:00|1029|1028|1029.5|1028.5|1030.6|1029.6|1028.5|1027.5|297
1652850000000|2022-05-18 05:00:00|1029.2|1028.2|1036.6|1035.6|1036.9|1035.9|1029.2|1028.2|772
1652853600000|2022-05-18 06:00:00|1036.7|1035.7|1033.1|1032.1|1038.3|1037.3|1033|1032|1748
1652857200000|2022-05-18 07:00:00|1033.3|1032.3|1035.3|1034.3|1035.4|1034.4|1033|1032|3147
1652860800000|2022-05-18 08:00:00|1035.4|1034.4|1033.3|1032.3|1037|1036|1031.9|1030.9|2997
1652864400000|2022-05-18 09:00:00|1033.4|1032.4|1036.1|1035.1|1036.1|1035.1|1032.8|1031.8|1322
1652868000000|2022-05-18 10:00:00|1036|1035|1033.5|1032.5|1036.6|1035.6|1033.3|1032.3|965
1652871600000|2022-05-18 11:00:00|1033.8|1032.8|1030.9|1029.9|1034.2|1033.2|1030.7|1029.7|1494
1652875200000|2022-05-18 12:00:00|1031|1030|1028.9|1027.9|1033.3|1032.3|1028.8|1027.8|2145
1652878800000|2022-05-18 13:00:00|1029|1028|1028|1027.5|1031.4|1030.9|1027|1026.5|15646
1652882400000|2022-05-18 14:00:00|1028.1|1027.6|1028.5|1028|1029.9|1029.4|1025.9|1025.4|13901
1652886000000|2022-05-18 15:00:00|1028.6|1028.1|1019.5|1019|1028.6|1028.1|1019.5|1019|13798
1652889600000|2022-05-18 16:00:00|1019.4|1018.9|1019.5|1019|1019.7|1019.2|1016.1|1015.6|8489
1652893200000|2022-05-18 17:00:00|1019.6|1019.1|1012.2|1011.7|1019.6|1019.1|1011.6|1011.1|7120
1652896800000|2022-05-18 18:00:00|1012.4|1011.9|1009.8|1009.3|1013.6|1013.1|1009.4|1008.9|6874
1652900400000|2022-05-18 19:00:00|1009.7|1009.2|1010.4|1009.9|1011.6|1011.1|1008|1007.5|16828
1652904000000|2022-05-18 20:00:00|1010.3|1009.4|1009.4|1008.4|1010.5|1009.5|1006.5|1005.5|1870
1652911200000|2022-05-18 22:00:00|1009.7|1007.7|1010.2|1008.2|1010.8|1008.8|1008.9|1006.9|0
1652914800000|2022-05-18 23:00:00|1010.1|1008.1|1005.3|1003.3|1010.4|1008.4|1005.2|1003.2|0
1652918400000|2022-05-19 00:00:00|1005.2|1003.2|1008.9|1007.9|1009.5|1008.5|1004.3|1002.9|546
1652922000000|2022-05-19 01:00:00|1009.3|1008.3|1006.8|1005.8|1010.9|1009.9|1006|1005|821
1652925600000|2022-05-19 02:00:00|1006.7|1005.7|1011.3|1010.3|1011.6|1010.6|1005|1004|687
1652929200000|2022-05-19 03:00:00|1011.5|1010.5|1014.8|1013.8|1017.5|1016.5|1011.5|1010.5|851
1652932800000|2022-05-19 04:00:00|1014.6|1013.6|1015.1|1014.1|1015.5|1014.5|1014.1|1013.1|446
1652936400000|2022-05-19 05:00:00|1014.9|1013.9|1011.4|1010.4|1016.2|1015.2|1010|1009|476
1652940000000|2022-05-19 06:00:00|1011.3|1010.3|1010.2|1009.2|1013.4|1012.4|1008.8|1007.8|1816
1652943600000|2022-05-19 07:00:00|1010.4|1009.4|1007.9|1006.9|1010.5|1009.5|1003.6|1002.6|4697
1652947200000|2022-05-19 08:00:00|1007.8|1006.8|1005.7|1004.7|1008|1007|1005.3|1004.3|2459
1652950800000|2022-05-19 09:00:00|1005.6|1004.6|1004.9|1003.9|1006.7|1005.7|1003.3|1002.3|3085
1652954400000|2022-05-19 10:00:00|1005|1004|1011.5|1010.5|1011.9|1010.9|1004.5|1003.5|3494
1652958000000|2022-05-19 11:00:00|1011.4|1010.4|1011.6|1010.6|1012.1|1011.1|1009|1008|1935
1652961600000|2022-05-19 12:00:00|1011.7|1010.7|1011.1|1010.1|1012|1011|1009.1|1008.1|3289
1652965200000|2022-05-19 13:00:00|1011|1010|1019|1018.5|1020.7|1020.2|1011|1010|23579
1652968800000|2022-05-19 14:00:00|1018.9|1018.4|1020.8|1020.3|1023.2|1022.7|1017.1|1016.6|23441
1652972400000|2022-05-19 15:00:00|1020.7|1020.2|1026.5|1026|1028.2|1027.7|1019.4|1018.9|15601
1652976000000|2022-05-19 16:00:00|1026.6|1026.1|1025.6|1025.1|1028.6|1028.1|1022.4|1021.9|8768
1652979600000|2022-05-19 17:00:00|1025.5|1025|1028.9|1028.4|1029.3|1028.8|1022.7|1022.2|8698
1652983200000|2022-05-19 18:00:00|1029|1028.5|1028.5|1028|1029.6|1029.1|1025.8|1025.3|8352
1652986800000|2022-05-19 19:00:00|1028.6|1028.1|1026.2|1025.7|1029.7|1029.2|1023.4|1022.9|22243
1652990400000|2022-05-19 20:00:00|1026.1|1025.1|1026.4|1025.4|1026.5|1025.5|1024.6|1023.6|1956
1652994000000|2022-05-19 21:00:00|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|2
1652997600000|2022-05-19 22:00:00|1024.3|1022.3|1025.4|1023.4|1026.6|1024.6|1024.3|1022.3|0
1653001200000|2022-05-19 23:00:00|1025.5|1023.5|1026.9|1024.9|1027.5|1025.5|1024.6|1022.6|0
1653004800000|2022-05-20 00:00:00|1027|1025|1028|1027|1030.6|1029.6|1026.9|1024.9|360
1653008400000|2022-05-20 01:00:00|1027.9|1026.9|1031.8|1030.8|1033.6|1032.6|1027.2|1026.2|687
1653012000000|2022-05-20 02:00:00|1031.7|1030.7|1030.9|1029.9|1031.7|1030.7|1026.8|1025.8|329
1653015600000|2022-05-20 03:00:00|1030.7|1029.7|1031.1|1030.1|1031.7|1030.7|1028.7|1027.7|341
1653019200000|2022-05-20 04:00:00|1031|1030|1033.3|1032.3|1034.1|1033.1|1030.8|1029.8|414
1653022800000|2022-05-20 05:00:00|1033.4|1032.4|1034.5|1033.5|1035.7|1034.7|1032.1|1031.1|527
1653026400000|2022-05-20 06:00:00|1034.4|1033.4|1036.1|1035.1|1037|1036|1033.2|1032.2|1562
1653030000000|2022-05-20 07:00:00|1035.7|1034.7|1039.1|1038.1|1040.5|1039.5|1035.2|1034.2|3372
1653033600000|2022-05-20 08:00:00|1039.2|1038.2|1037.5|1036.5|1039.2|1038.2|1036.4|1035.4|2384
1653037200000|2022-05-20 09:00:00|1037.4|1036.4|1039.2|1038.2|1039.9|1038.9|1036.9|1035.9|1985
1653040800000|2022-05-20 10:00:00|1039.1|1038.1|1039|1038|1039.9|1038.9|1038.3|1037.3|1584
1653044400000|2022-05-20 11:00:00|1039.1|1038.1|1038.6|1037.6|1039.9|1038.9|1037.5|1036.5|1551
1653048000000|2022-05-20 12:00:00|1038.4|1037.4|1036.5|1035.5|1039.2|1038.2|1035.7|1034.7|2895
1653051600000|2022-05-20 13:00:00|1036.6|1035.6|1036.3|1035.8|1040|1039.5|1033.9|1033.4|18858
1653055200000|2022-05-20 14:00:00|1036.4|1035.9|1028.6|1028.1|1036.6|1036.1|1028.6|1028.1|10494
1653058800000|2022-05-20 15:00:00|1028.7|1028.2|1026.4|1025.9|1029.2|1028.7|1024.8|1024.3|9806
1653062400000|2022-05-20 16:00:00|1026.3|1025.8|1020.2|1019.7|1026.5|1026|1018.6|1018.1|11213
1653066000000|2022-05-20 17:00:00|1020.3|1019.8|1021.2|1020.7|1021.5|1021|1015.7|1015.2|9951
1653069600000|2022-05-20 18:00:00|1021.3|1020.8|1020.9|1020.4|1023.3|1022.8|1017.7|1017.2|8160
1653073200000|2022-05-20 19:00:00|1021|1020.5|1030.5|1030|1030.5|1030|1019.1|1018.6|19201
1653076800000|2022-05-20 20:00:00|1030.6|1029.6|1030.2|1028.2|1031.1|1030.1|1028.3|1027.3|3053
1653256800000|2022-05-22 22:00:00|1035.6|1033.6|1036.2|1035.2|1036.5|1035.2|1033.7|1032.7|6
1653260400000|2022-05-22 23:00:00|1036.5|1035.5|1041.1|1040.1|1041.1|1040.1|1036.5|1035.5|120
1653264000000|2022-05-23 00:00:00|1040.8|1039.8|1038.4|1037.4|1041.7|1040.7|1036.4|1035.4|859
1653267600000|2022-05-23 01:00:00|1038.2|1037.2|1034|1033|1040.1|1039.1|1032.8|1031.8|883
1653271200000|2022-05-23 02:00:00|1033.7|1032.7|1031.9|1030.9|1034.1|1033.1|1028.8|1027.8|763
1653274800000|2022-05-23 03:00:00|1032|1031|1030.4|1029.4|1034.5|1033.5|1028.9|1027.9|712
1653278400000|2022-05-23 04:00:00|1030.6|1029.6|1030.4|1029.4|1032.3|1031.3|1030.1|1029.1|478
1653282000000|2022-05-23 05:00:00|1030.7|1029.7|1036.3|1035.3|1038.7|1037.7|1030.1|1029.1|1302
1653285600000|2022-05-23 06:00:00|1035.7|1034.7|1036.8|1035.8|1037.8|1036.8|1035.1|1034.1|1028
1653289200000|2022-05-23 07:00:00|1036.9|1035.9|1036.2|1035.2|1037.4|1036.4|1034|1033|6137
1653292800000|2022-05-23 08:00:00|1036.6|1035.6|1033.5|1032.5|1038|1037|1031.7|1030.7|4525
1653296400000|2022-05-23 09:00:00|1033.8|1032.8|1035.3|1034.3|1036.7|1035.7|1032.7|1031.7|3420
1653300000000|2022-05-23 10:00:00|1035.2|1034.2|1038.7|1037.7|1038.8|1037.8|1034.8|1033.8|4381
1653303600000|2022-05-23 11:00:00|1038.8|1037.8|1037.9|1036.9|1039.6|1038.6|1036.8|1035.8|2280
1653307200000|2022-05-23 12:00:00|1037.8|1036.8|1036|1035|1038.7|1037.7|1035.4|1034.4|2194
1653310800000|2022-05-23 13:00:00|1035.9|1034.9|1033.9|1033.4|1038.1|1037.6|1031.6|1031.1|18739
1653314400000|2022-05-23 14:00:00|1033.8|1033.3|1035.8|1035.3|1037.5|1037|1030.8|1030.3|15070
1653318000000|2022-05-23 15:00:00|1035.9|1035.4|1038.4|1037.9|1040.3|1039.8|1035.2|1034.7|9953
1653321600000|2022-05-23 16:00:00|1038.3|1037.8|1038|1037.5|1040.3|1039.8|1037.1|1036.6|5192
1653325200000|2022-05-23 17:00:00|1037.9|1037.4|1037.9|1037.4|1038.4|1037.9|1034.5|1034|3761
1653328800000|2022-05-23 18:00:00|1038|1037.5|1037.3|1036.8|1039.5|1039|1037.1|1036.6|3736
1653332400000|2022-05-23 19:00:00|1037.2|1036.7|1037.7|1037.2|1038.6|1038.1|1035|1034.5|13135
1653336000000|2022-05-23 20:00:00|1036.8|1035.8|1036.9|1035.9|1037.4|1036.4|1036.1|1035.1|1500
1653339600000|2022-05-23 21:00:00|1036|1035|1033.4|1032.4|1037.7|1036.7|1033.4|1032.4|11
1653343200000|2022-05-23 22:00:00|1033.8|1031.8|1030.4|1028.4|1033.8|1031.8|1026.2|1024.2|0
1653346800000|2022-05-23 23:00:00|1030.5|1028.5|1031.1|1029.1|1031.5|1029.5|1029.1|1027.1|0
1653350400000|2022-05-24 00:00:00|1030.9|1028.9|1028.5|1027.5|1032.2|1031.2|1027.3|1026.3|652
1653354000000|2022-05-24 01:00:00|1028.7|1027.7|1029.9|1028.9|1033|1032|1026.2|1025.2|811
1653357600000|2022-05-24 02:00:00|1030.1|1029.1|1024.5|1023.5|1030.6|1029.6|1023.4|1022.4|1112
1653361200000|2022-05-24 03:00:00|1024.4|1023.4|1023.7|1022.7|1025.2|1024.2|1022.8|1021.8|556
1653364800000|2022-05-24 04:00:00|1023.9|1022.9|1022.7|1021.7|1024.2|1023.2|1021.7|1020.7|354
1653368400000|2022-05-24 05:00:00|1022.6|1021.6|1018.2|1017.2|1022.9|1021.9|1017.8|1016.8|1623
1653372000000|2022-05-24 06:00:00|1018.1|1017.1|1016.6|1015.6|1020|1019|1014.5|1013.5|2922
1653375600000|2022-05-24 07:00:00|1016.7|1015.7|1019.9|1018.9|1021|1020|1016.5|1015.5|3936
1653379200000|2022-05-24 08:00:00|1020|1019|1016.3|1015.3|1020.5|1019.5|1016|1015|3855
1653382800000|2022-05-24 09:00:00|1016.2|1015.2|1018.7|1017.7|1019|1018|1016.1|1015.1|1607
1653386400000|2022-05-24 10:00:00|1018.8|1017.8|1020.1|1019.1|1020.2|1019.2|1017.7|1016.7|1238
1653390000000|2022-05-24 11:00:00|1020.2|1019.2|1019.3|1018.3|1022|1021|1019|1018|1638
1653393600000|2022-05-24 12:00:00|1019.6|1018.6|1020.6|1019.6|1021.4|1020.4|1018.6|1017.6|1233
1653397200000|2022-05-24 13:00:00|1020.7|1019.7|1014.9|1014.4|1021.9|1020.9|1014.9|1014.4|17308
1653400800000|2022-05-24 14:00:00|1015.1|1014.6|1009.8|1009.3|1015.2|1014.7|1008.4|1007.9|20086
1653404400000|2022-05-24 15:00:00|1009.7|1009.2|1015.9|1015.4|1016.7|1016.2|1008.4|1007.9|13217
1653408000000|2022-05-24 16:00:00|1015.8|1015.3|1015.3|1014.8|1019.4|1018.9|1013.7|1013.2|6978
1653411600000|2022-05-24 17:00:00|1015.4|1014.9|1017.5|1017|1018.1|1017.6|1013.3|1012.8|3833
1653415200000|2022-05-24 18:00:00|1017.7|1017.2|1014.1|1013.6|1019.9|1019.4|1013.1|1012.6|6482
1653418800000|2022-05-24 19:00:00|1014|1013.5|1018|1017.5|1020.3|1019.8|1013.5|1013|15749
1653422400000|2022-05-24 20:00:00|1018.2|1017.2|1019.1|1018.1|1019.5|1018.5|1017.6|1016.6|2065
1653429600000|2022-05-24 22:00:00|1019.6|1017.6|1022|1020|1022.8|1020.8|1019.5|1017.5|0
1653433200000|2022-05-24 23:00:00|1022.2|1020.2|1021.9|1019.9|1023.2|1021.2|1021.4|1019.4|0
1653436800000|2022-05-25 00:00:00|1021.3|1020.3|1018|1017|1021.3|1020.3|1015.5|1014.5|435
1653440400000|2022-05-25 01:00:00|1017.7|1016.7|1022.1|1021.1|1022.2|1021.2|1016.9|1015.9|581
1653444000000|2022-05-25 02:00:00|1022.3|1021.3|1019.7|1018.7|1025.1|1024.1|1018.6|1017.6|446
1653447600000|2022-05-25 03:00:00|1019.9|1018.9|1025.3|1024.3|1025.5|1024.5|1019.6|1018.6|292
1653451200000|2022-05-25 04:00:00|1025.2|1024.2|1023.9|1022.9|1025.4|1024.4|1023.7|1022.7|158
1653454800000|2022-05-25 05:00:00|1024|1023|1021.7|1020.7|1024.8|1023.8|1020.3|1019.3|164
1653458400000|2022-05-25 06:00:00|1021.8|1020.8|1022.3|1021.3|1022.9|1021.9|1018.2|1017.2|926
1653462000000|2022-05-25 07:00:00|1022.5|1021.5|1020.9|1019.9|1024.3|1023.3|1020|1019|2456
1653465600000|2022-05-25 08:00:00|1021.1|1020.1|1018|1017|1021.5|1020.5|1016.6|1015.6|2185
1653469200000|2022-05-25 09:00:00|1017.9|1016.9|1019.3|1018.3|1019.8|1018.8|1016.2|1015.2|2468
1653472800000|2022-05-25 10:00:00|1019.2|1018.2|1015.8|1014.8|1020|1019|1015.5|1014.5|1508
1653476400000|2022-05-25 11:00:00|1015.6|1014.6|1014|1013|1016.6|1015.6|1012.2|1011.2|1904
1653480000000|2022-05-25 12:00:00|1014.1|1013.1|1014.5|1013.5|1015|1014|1011.6|1010.6|1021
1653483600000|2022-05-25 13:00:00|1014.6|1013.6|1016.8|1016.3|1020|1019.5|1014|1013|13834
1653487200000|2022-05-25 14:00:00|1016.9|1016.4|1020.5|1020|1021.6|1021.1|1015.8|1015.3|11907
1653490800000|2022-05-25 15:00:00|1020.4|1019.9|1017.1|1016.6|1020.7|1020.2|1016.2|1015.7|8948
1653494400000|2022-05-25 16:00:00|1017.3|1016.8|1016.2|1015.7|1018.2|1017.7|1013.3|1012.8|7176
1653498000000|2022-05-25 17:00:00|1016.1|1015.6|1017.4|1016.9|1017.9|1017.4|1014.5|1014|4896
1653501600000|2022-05-25 18:00:00|1017.5|1017|1023|1022.5|1023.2|1022.7|1014|1013.5|13181
1653505200000|2022-05-25 19:00:00|1023.1|1022.6|1023.1|1022.6|1025.5|1025|1021.4|1020.9|12771
1653508800000|2022-05-25 20:00:00|1023.3|1022.3|1022.4|1021.4|1023.7|1022.7|1019.9|1018.9|2067
1653516000000|2022-05-25 22:00:00|1022.9|1020.9|1024|1022|1024.5|1022.5|1022.8|1020.8|0
1653519600000|2022-05-25 23:00:00|1024.1|1022.1|1022.6|1020.6|1024.7|1022.7|1022.2|1020.2|0
1653523200000|2022-05-26 00:00:00|1019.5|1018.5|1027.2|1026.2|1028|1027|1019.5|1018.5|648
1653526800000|2022-05-26 01:00:00|1027.4|1026.4|1014|1013|1028.1|1027.1|1014|1013|953
1653530400000|2022-05-26 02:00:00|1014.2|1013.2|1018.2|1017.2|1021.5|1020.5|1013.7|1012.7|821
1653534000000|2022-05-26 03:00:00|1017.5|1016.5|1021|1020|1021.5|1020.5|1013.6|1012.6|609
1653537600000|2022-05-26 04:00:00|1020.8|1019.8|1015.5|1014.5|1020.9|1019.9|1015.3|1014.3|273
1653541200000|2022-05-26 05:00:00|1015.6|1014.6|1011.8|1010.8|1016.6|1015.6|1010.7|1009.7|917
1653544800000|2022-05-26 06:00:00|1012|1011|1013.8|1012.8|1014.3|1013.3|1010.6|1009.6|808
1653548400000|2022-05-26 07:00:00|1013.9|1012.9|1020|1019|1020.6|1019.6|1013.5|1012.5|2845
1653552000000|2022-05-26 08:00:00|1019.9|1018.9|1017.8|1016.8|1020.7|1019.7|1016.7|1015.7|2350
1653555600000|2022-05-26 09:00:00|1017.9|1016.9|1021.3|1020.3|1021.6|1020.6|1016.7|1015.7|2114
1653559200000|2022-05-26 10:00:00|1021.1|1020.1|1021.7|1020.7|1022.6|1021.6|1020.2|1019.2|1417
1653562800000|2022-05-26 11:00:00|1021.5|1020.5|1023.2|1022.2|1024.9|1023.9|1021.5|1020.5|2161
1653566400000|2022-05-26 12:00:00|1023.1|1022.1|1022.3|1021.3|1023.4|1022.4|1020.7|1019.7|2914
1653570000000|2022-05-26 13:00:00|1022.4|1021.4|1032.2|1031.7|1033.2|1032.7|1021|1020|18024
1653573600000|2022-05-26 14:00:00|1032.6|1032.1|1036.3|1035.8|1038.1|1037.6|1032.4|1031.9|16486
1653577200000|2022-05-26 15:00:00|1036.4|1035.9|1035.8|1035.3|1037.3|1036.8|1034.3|1033.8|15084
1653580800000|2022-05-26 16:00:00|1035.7|1035.2|1038.5|1038|1038.9|1038.4|1035.5|1035|13973
1653584400000|2022-05-26 17:00:00|1038.4|1037.9|1039.7|1039.2|1040.7|1040.2|1038.1|1037.6|10827
1653588000000|2022-05-26 18:00:00|1039.6|1039.1|1040.9|1040.4|1041.4|1040.9|1039.2|1038.7|8916
1653591600000|2022-05-26 19:00:00|1041|1040.5|1038.9|1038.4|1041.6|1041.1|1038.4|1037.9|17619
1653595200000|2022-05-26 20:00:00|1039|1037.9|1037.8|1036.8|1039.3|1038.3|1037.4|1036.4|1645
1653598800000|2022-05-26 21:00:00|1037.3|1036.3|1035.8|1034.8|1037.4|1036.4|1035.4|1034.4|22
1653602400000|2022-05-26 22:00:00|1036.4|1034.4|1037.7|1035.7|1038.7|1036.7|1036|1034|0
1653606000000|2022-05-26 23:00:00|1037.8|1035.8|1038.5|1036.5|1039|1037|1037.4|1035.4|0
1653609600000|2022-05-27 00:00:00|1042|1041|1037.3|1036.3|1042|1041|1035.5|1034.5|541
1653613200000|2022-05-27 01:00:00|1037.7|1036.7|1041.2|1040.2|1043.4|1042.4|1036.7|1035.7|1732
1653616800000|2022-05-27 02:00:00|1041|1040|1039.5|1038.5|1042.8|1041.8|1039.1|1038.1|444
1653620400000|2022-05-27 03:00:00|1039.4|1038.4|1041.3|1040.3|1042|1041|1039.1|1038.1|389
1653624000000|2022-05-27 04:00:00|1041.1|1040.1|1041.5|1040.5|1042.5|1041.5|1040.9|1039.9|213
1653627600000|2022-05-27 05:00:00|1041.4|1040.4|1037.3|1036.3|1041.4|1040.4|1036|1035|1211
1653631200000|2022-05-27 06:00:00|1037.4|1036.4|1039.8|1038.8|1040.2|1039.2|1036.1|1035.1|1564
1653634800000|2022-05-27 07:00:00|1039.6|1038.6|1040.9|1039.9|1041.1|1040.1|1038.4|1037.4|3560
1653638400000|2022-05-27 08:00:00|1041.1|1040.1|1044.3|1043.3|1045.2|1044.2|1040.4|1039.4|3342
1653642000000|2022-05-27 09:00:00|1044.2|1043.2|1045.4|1044.4|1046.2|1045.2|1042.9|1041.9|2630
1653645600000|2022-05-27 10:00:00|1045.6|1044.6|1044.8|1043.8|1045.6|1044.6|1043.1|1042.1|1634
1653649200000|2022-05-27 11:00:00|1044.7|1043.7|1042.8|1041.8|1044.9|1043.9|1042.6|1041.6|2702
1653652800000|2022-05-27 12:00:00|1042.9|1041.9|1047.3|1046.3|1048.3|1047.3|1042.8|1041.8|5338
1653656400000|2022-05-27 13:00:00|1047.2|1046.2|1047|1046.5|1048.2|1047.6|1042.9|1042.4|19260
1653660000000|2022-05-27 14:00:00|1047.2|1046.7|1047.2|1046.7|1048.4|1047.9|1045.1|1044.6|22625
1653663600000|2022-05-27 15:00:00|1047.1|1046.6|1049.2|1048.7|1049.8|1049.3|1045.9|1045.4|8743
1653667200000|2022-05-27 16:00:00|1049.3|1048.8|1048.2|1047.7|1049.7|1049.2|1046.9|1046.4|6392
1653670800000|2022-05-27 17:00:00|1048.1|1047.6|1048.7|1048.2|1048.7|1048.2|1047.6|1047.1|3946
1653674400000|2022-05-27 18:00:00|1048.6|1048.1|1049.9|1049.4|1050|1049.5|1048.3|1047.8|5270
1653678000000|2022-05-27 19:00:00|1049.8|1049.3|1050.6|1050.1|1050.9|1050.4|1048.6|1048.1|16198
1653681600000|2022-05-27 20:00:00|1050.7|1049.7|1051.8|1049.8|1051.9|1050.8|1049.9|1048.9|1859
1653861600000|2022-05-29 22:00:00|1049.7|1047.7|1051.9|1050.9|1052.5|1051.5|1048.7|1047.3|297
1653865200000|2022-05-29 23:00:00|1050.3|1049.3|1052.7|1051.7|1053.6|1052.6|1050.3|1049.3|102
1653868800000|2022-05-30 00:00:00|1052.5|1051.5|1051.2|1050.2|1052.5|1051.5|1049.4|1048.4|151
1653872400000|2022-05-30 01:00:00|1051.5|1050.5|1053.5|1052.5|1055.6|1054.6|1051.2|1050.2|470
1653876000000|2022-05-30 02:00:00|1053.7|1052.7|1059.2|1058.2|1061|1060|1053.7|1052.7|752
1653879600000|2022-05-30 03:00:00|1059.1|1058.1|1060.2|1059.2|1060.5|1059.5|1056.6|1055.6|768
1653883200000|2022-05-30 04:00:00|1060.4|1059.4|1062.8|1061.8|1063.4|1062.4|1060.1|1059.1|688
1653886800000|2022-05-30 05:00:00|1062.7|1061.7|1063.4|1062.4|1064.6|1063.6|1062|1061|763
1653890400000|2022-05-30 06:00:00|1063.6|1062.6|1065.8|1064.8|1066.2|1065.2|1062.8|1061.8|1214
1653894000000|2022-05-30 07:00:00|1065.9|1064.9|1067|1066|1068|1067|1065.6|1064.6|1971
1653897600000|2022-05-30 08:00:00|1067.1|1066.1|1068.5|1067.5|1069.4|1068.4|1066.9|1065.9|2777
1653901200000|2022-05-30 09:00:00|1068.6|1067.6|1071.6|1070.6|1071.9|1070.9|1068.2|1067.2|3899
1653904800000|2022-05-30 10:00:00|1071.7|1070.7|1070.8|1069.8|1071.9|1070.9|1069.1|1068.1|5381
1653908400000|2022-05-30 11:00:00|1070.9|1069.9|1069.9|1068.9|1071.1|1070.1|1069|1068|1577
1653912000000|2022-05-30 12:00:00|1069.8|1068.8|1070.2|1069.2|1070.4|1069.4|1069.3|1068.3|4737
1653915600000|2022-05-30 13:00:00|1070.3|1069.3|1069|1068.5|1070.8|1069.8|1067.5|1067|5149
1653919200000|2022-05-30 14:00:00|1068.9|1068.4|1068.5|1068|1069.6|1069.1|1068.5|1068|3639
1653922800000|2022-05-30 15:00:00|1068.4|1067.9|1068.8|1068.3|1069.9|1069.4|1067.4|1066.9|5139
1653926400000|2022-05-30 16:00:00|1068.7|1068.2|1064.9|1064.4|1069.3|1068.8|1063.9|1063.4|3101
1653930000000|2022-05-30 17:00:00|1054.3|1052.3|1065.7|1063.7|1065.7|1063.7|1054.1|1052.1|0
1653933600000|2022-05-30 18:00:00|1065.8|1063.8|1065.9|1063.9|1065.9|1063.9|1065.8|1063.8|0
1653937200000|2022-05-30 19:00:00|1065.8|1063.8|1065.9|1063.9|1066|1064|1065.8|1063.8|0
1653940800000|2022-05-30 20:00:00|1065.4|1063.4|1065.4|1063.4|1065.4|1063.4|1065.4|1063.4|0
1653948000000|2022-05-30 22:00:00|1064.7|1062.7|1062.1|1060.1|1065.3|1063.3|1060.5|1058.5|0
1653951600000|2022-05-30 23:00:00|1062.2|1060.2|1064.6|1062.6|1065.1|1063.1|1062|1060|0
1653955200000|2022-05-31 00:00:00|1064.5|1063.5|1059.1|1058.1|1067.2|1066.2|1057|1056|602
1653958800000|2022-05-31 01:00:00|1059.2|1058.2|1062.7|1061.7|1066.4|1065.4|1056.4|1055.4|1160
1653962400000|2022-05-31 02:00:00|1062.4|1061.4|1068.3|1067.3|1068.6|1067.6|1062|1061|508
1653966000000|2022-05-31 03:00:00|1069.4|1068.4|1069|1068|1069.4|1068.4|1065.8|1064.8|403
1653969600000|2022-05-31 04:00:00|1068.7|1067.7|1069.3|1068.3|1069.6|1068.6|1068.5|1067.5|464
1653973200000|2022-05-31 05:00:00|1069.2|1068.2|1074.2|1073.2|1075.5|1074.5|1069.2|1068.2|900
1653976800000|2022-05-31 06:00:00|1074|1073|1074.8|1073.8|1077.1|1076.1|1072.5|1071.5|2143
1653980400000|2022-05-31 07:00:00|1074.5|1073.5|1073|1072|1075.4|1074.4|1071.8|1070.8|7586
1653984000000|2022-05-31 08:00:00|1073.1|1072.1|1077.3|1076.3|1080.4|1079.4|1072.3|1071.3|6135
1653987600000|2022-05-31 09:00:00|1077.4|1076.4|1075.7|1074.7|1077.4|1076.4|1073.6|1072.6|3123
1653991200000|2022-05-31 10:00:00|1075.6|1074.6|1075.7|1074.7|1077.2|1076.2|1074.4|1073.4|2903
1653994800000|2022-05-31 11:00:00|1075.6|1074.6|1076.4|1075.4|1076.7|1075.7|1074.6|1073.6|2347
1653998400000|2022-05-31 12:00:00|1076.3|1075.3|1073.5|1072.5|1076.3|1075.3|1073.5|1072.5|5455
1654002000000|2022-05-31 13:00:00|1073.6|1072.6|1072.3|1071.8|1077.9|1076.9|1070.6|1070.1|28349
1654005600000|2022-05-31 14:00:00|1072.6|1072.1|1073.5|1073|1074.6|1074.1|1068.8|1068.3|32068
1654009200000|2022-05-31 15:00:00|1073.4|1072.9|1074|1073.5|1074.9|1074.4|1068.4|1067.9|26139
1654012800000|2022-05-31 16:00:00|1074.1|1073.6|1073.3|1072.8|1075.4|1074.9|1071.5|1071|8661
1654016400000|2022-05-31 17:00:00|1073.2|1072.7|1073.8|1073.3|1073.9|1073.4|1070.3|1069.8|10346
1654020000000|2022-05-31 18:00:00|1073.7|1073.2|1067.1|1066.6|1074.1|1073.6|1066.1|1065.6|13828
1654023600000|2022-05-31 19:00:00|1067|1066.5|1064|1063.5|1069.9|1069.4|1063.9|1063.4|63327
1654027200000|2022-05-31 20:00:00|1063.9|1062.9|1064.1|1063.1|1066.2|1065.2|1063.9|1062.9|4268
1654030800000|2022-05-31 21:00:00|1064|1063|1063.5|1062.5|1064|1063|1063.5|1062.5|10
1654034400000|2022-05-31 22:00:00|1065.4|1063.4|1068|1066|1068.2|1066.2|1065.4|1063.4|0
1654038000000|2022-05-31 23:00:00|1068.1|1066.1|1069.3|1067.3|1069.6|1067.6|1067.2|1065.2|0
1654041600000|2022-06-01 00:00:00|1069.4|1067.4|1072|1071|1072.5|1071.5|1068|1067|424
1654045200000|2022-06-01 01:00:00|1071.9|1070.9|1073.1|1072.1|1076.3|1075.3|1070.3|1069.3|662
1654048800000|2022-06-01 02:00:00|1072.6|1071.6|1069.2|1068.2|1073.1|1072.1|1068.9|1067.9|482
1654052400000|2022-06-01 03:00:00|1068.3|1067.3|1069.8|1068.8|1071.5|1070.5|1067.4|1066.4|444
1654056000000|2022-06-01 04:00:00|1069.7|1068.7|1069.4|1068.4|1070.1|1069.1|1067.1|1066.1|311
1654059600000|2022-06-01 05:00:00|1069.7|1068.7|1066.7|1065.7|1070.9|1069.9|1064.6|1063.6|666
1654063200000|2022-06-01 06:00:00|1066.9|1065.9|1069.2|1068.2|1069.4|1068.4|1066|1065|1108
1654066800000|2022-06-01 07:00:00|1069.3|1068.3|1067.1|1066.1|1071.5|1070.5|1066.6|1065.6|4426
1654070400000|2022-06-01 08:00:00|1067.2|1066.2|1065.4|1064.4|1068.5|1067.5|1064.9|1063.9|2375
1654074000000|2022-06-01 09:00:00|1065.5|1064.5|1067.1|1066.1|1068|1067|1065.3|1064.3|1272
1654077600000|2022-06-01 10:00:00|1067.2|1066.2|1065.4|1064.4|1067.9|1066.9|1065|1064|1862
1654081200000|2022-06-01 11:00:00|1065.3|1064.3|1068.4|1067.4|1068.4|1067.4|1065.3|1064.3|1669
1654084800000|2022-06-01 12:00:00|1068.5|1067.5|1069.9|1068.9|1071.5|1070.5|1067.7|1066.7|2354
1654088400000|2022-06-01 13:00:00|1070|1069|1070|1069.5|1072.3|1071.7|1068.9|1068.4|25515
1654092000000|2022-06-01 14:00:00|1069.9|1069.4|1060.8|1060.3|1070.2|1069.7|1057.9|1057.4|25634
1654095600000|2022-06-01 15:00:00|1060.7|1060.2|1052.8|1052.3|1060.8|1060.3|1052.4|1051.9|21264
1654099200000|2022-06-01 16:00:00|1052.9|1052.4|1054.6|1054.1|1055.6|1055.1|1052|1051.5|9830
1654102800000|2022-06-01 17:00:00|1054.7|1054.2|1058.1|1057.6|1058.9|1058.4|1054.4|1053.9|7382
1654106400000|2022-06-01 18:00:00|1058|1057.5|1060.4|1059.9|1061.7|1061.2|1057.6|1057.1|7951
1654110000000|2022-06-01 19:00:00|1060.5|1060|1056.3|1055.8|1061.4|1060.9|1056.1|1055.6|23042
1654113600000|2022-06-01 20:00:00|1056.4|1055.4|1056.6|1055.6|1057.2|1056.2|1055.4|1054.4|2429
1654117200000|2022-06-01 21:00:00|1056.8|1055.8|1055.5|1054.5|1056.8|1055.8|1055.5|1054.5|38
1654120800000|2022-06-01 22:00:00|1056.8|1054.8|1055.2|1053.2|1057.6|1055.6|1055.1|1053.1|0
1654124400000|2022-06-01 23:00:00|1055.3|1053.3|1054.5|1052.5|1056.1|1054.1|1054|1052|0
1654128000000|2022-06-02 00:00:00|1053.7|1052.7|1056.6|1055.6|1058.9|1057.9|1053.6|1052.6|746
1654131600000|2022-06-02 01:00:00|1056.5|1055.5|1053.3|1052.3|1056.9|1055.9|1053|1052|576
1654135200000|2022-06-02 02:00:00|1053.1|1052.1|1052.3|1051.3|1056.3|1055.3|1051.1|1050.1|272
1654138800000|2022-06-02 03:00:00|1052.4|1051.4|1054.6|1053.6|1054.6|1053.6|1052.4|1051.4|210
1654142400000|2022-06-02 04:00:00|1054.8|1053.8|1055.7|1054.7|1056|1055|1053.9|1052.9|172
1654146000000|2022-06-02 05:00:00|1055.8|1054.8|1056|1055|1056.5|1055.5|1052.2|1051.2|501
1654149600000|2022-06-02 06:00:00|1056.3|1055.3|1058.9|1057.9|1059.2|1058.2|1055.7|1054.7|886
1654153200000|2022-06-02 07:00:00|1059|1058|1058.9|1057.9|1061.1|1060.1|1058.4|1057.4|2645
1654156800000|2022-06-02 08:00:00|1059.1|1058.1|1060.7|1059.7|1061.7|1060.7|1058.2|1057.2|1348
1654160400000|2022-06-02 09:00:00|1060.6|1059.6|1062.2|1061.2|1063.3|1062.3|1059.6|1058.6|1073
1654164000000|2022-06-02 10:00:00|1062.1|1061.1|1063.7|1062.7|1064|1063|1061.2|1060.2|753
1654167600000|2022-06-02 11:00:00|1063.6|1062.6|1062|1061|1063.6|1062.6|1061.6|1060.6|995
1654171200000|2022-06-02 12:00:00|1062.1|1061.1|1061.1|1060.1|1063.2|1062.2|1060.7|1059.7|3235
1654174800000|2022-06-02 13:00:00|1061.2|1060.2|1059.6|1059.1|1062.4|1061.9|1057.8|1057.3|20709
1654178400000|2022-06-02 14:00:00|1059.5|1059|1063.9|1063.4|1065.1|1064.6|1058.6|1058.1|26772
1654182000000|2022-06-02 15:00:00|1063.7|1063.2|1071.5|1071|1073.2|1072.7|1063.5|1063|24169
1654185600000|2022-06-02 16:00:00|1071.7|1071.2|1073.7|1073.2|1074.7|1074.2|1071|1070.5|6080
1654189200000|2022-06-02 17:00:00|1073.8|1073.3|1074.3|1073.8|1074.8|1074.3|1072.4|1071.9|8295
1654192800000|2022-06-02 18:00:00|1074.4|1073.9|1073.2|1072.7|1075.3|1074.8|1073.1|1072.6|7132
1654196400000|2022-06-02 19:00:00|1073.1|1072.6|1075.4|1074.9|1075.8|1075.3|1072.3|1071.8|15424
1654200000000|2022-06-02 20:00:00|1075.6|1074.6|1075.4|1074.4|1076.4|1075.4|1074.2|1073.2|2411
1654203600000|2022-06-02 21:00:00|1074.9|1073.9|1076|1075|1076|1075|1074.5|1073.5|13
1654207200000|2022-06-02 22:00:00|1075.9|1073.9|1076.8|1074.8|1078.9|1076.9|1075.9|1073.9|0
1654210800000|2022-06-02 23:00:00|1076.7|1074.7|1077|1075|1077.8|1075.8|1076.7|1074.7|0
1654214400000|2022-06-03 00:00:00|1076.9|1074.9|1073.9|1072.9|1076.9|1075.1|1073.6|1072.6|525
1654218000000|2022-06-03 01:00:00|1073.8|1072.8|1078.7|1077.7|1078.9|1077.9|1073.6|1072.6|835
1654221600000|2022-06-03 02:00:00|1078.2|1077.2|1078.6|1077.6|1079.6|1078.6|1077.5|1076.5|426
1654225200000|2022-06-03 03:00:00|1078.5|1077.5|1076.5|1075.5|1078.8|1077.8|1076.5|1075.5|285
1654228800000|2022-06-03 04:00:00|1076.6|1075.6|1075.5|1074.5|1077.2|1076.2|1075.4|1074.4|196
1654232400000|2022-06-03 05:00:00|1075.4|1074.4|1076.3|1075.3|1076.8|1075.8|1075.4|1074.4|122
1654236000000|2022-06-03 06:00:00|1076.5|1075.5|1075.5|1074.5|1077.5|1076.5|1075.4|1074.4|479
1654239600000|2022-06-03 07:00:00|1075.4|1074.4|1072|1071|1075.5|1074.5|1072|1071|1233
1654243200000|2022-06-03 08:00:00|1072.1|1071.1|1071.5|1070.5|1072.6|1071.6|1070.8|1069.8|1482
1654246800000|2022-06-03 09:00:00|1071.4|1070.4|1070.1|1069.1|1071.9|1070.9|1069.2|1068.2|1446
1654250400000|2022-06-03 10:00:00|1070.2|1069.2|1067.5|1066.5|1070.4|1069.4|1066.9|1065.9|1323
1654254000000|2022-06-03 11:00:00|1067.4|1066.4|1065.9|1064.9|1067.9|1066.9|1065.3|1064.3|1016
1654257600000|2022-06-03 12:00:00|1066|1065|1064.6|1063.6|1070.2|1069.2|1063.1|1062.1|5863
1654261200000|2022-06-03 13:00:00|1064.8|1063.8|1063|1062.5|1068.3|1067.3|1058.2|1057.7|16942
1654264800000|2022-06-03 14:00:00|1063.1|1062.6|1057.2|1056.7|1064.8|1064.3|1056.6|1056.1|16202
1654268400000|2022-06-03 15:00:00|1057.1|1056.6|1056.7|1056.2|1058.3|1057.8|1055.1|1054.6|14984
1654272000000|2022-06-03 16:00:00|1056.6|1056.1|1059|1058.5|1059.4|1058.9|1055.6|1055.1|6112
1654275600000|2022-06-03 17:00:00|1058.9|1058.4|1056.7|1056.2|1060.7|1060.2|1055.6|1055.1|5730
1654279200000|2022-06-03 18:00:00|1056.6|1056.1|1057.1|1056.6|1057.8|1057.3|1055.8|1055.3|4778
1654282800000|2022-06-03 19:00:00|1057.2|1056.7|1056.8|1056.3|1057.4|1056.9|1054.9|1054.4|13293
1654286400000|2022-06-03 20:00:00|1057|1056|1056.8|1054.8|1057.9|1056.9|1056.2|1054.8|1141
1654466400000|2022-06-05 22:00:00|1058.4|1056.4|1060.4|1059.4|1061.2|1060.2|1056.9|1055.9|563
1654470000000|2022-06-05 23:00:00|1059.2|1058.2|1059.6|1058.6|1061.3|1060.3|1058.4|1057.4|149
1654473600000|2022-06-06 00:00:00|1058.3|1057.3|1060.7|1059.7|1061.5|1060.5|1057.8|1056.8|530
1654477200000|2022-06-06 01:00:00|1060.3|1059.3|1057.3|1056.3|1064.1|1063.1|1053.2|1052.2|1535
1654480800000|2022-06-06 02:00:00|1057.2|1056.2|1061.5|1060.5|1063.9|1062.9|1056.9|1055.9|570
1654484400000|2022-06-06 03:00:00|1061.6|1060.6|1062.1|1061.1|1064.3|1063.3|1060.3|1059.3|233
1654488000000|2022-06-06 04:00:00|1061.8|1060.8|1062.9|1061.9|1063.6|1062.6|1061.5|1060.5|127
1654491600000|2022-06-06 05:00:00|1062.8|1061.8|1063.2|1062.2|1064.9|1063.9|1062.2|1061.2|535
1654495200000|2022-06-06 06:00:00|1063.1|1062.1|1064.6|1063.6|1065.2|1064.2|1062.4|1061.4|1366
1654498800000|2022-06-06 07:00:00|1064.8|1063.8|1073.2|1072.2|1074.6|1073.6|1064.6|1063.6|6028
1654502400000|2022-06-06 08:00:00|1073.1|1072.1|1076.9|1075.9|1077.6|1076.6|1073.1|1072.1|3312
1654506000000|2022-06-06 09:00:00|1076.8|1075.8|1076|1075|1076.8|1075.8|1074.6|1073.6|2066
1654509600000|2022-06-06 10:00:00|1075.9|1074.9|1076.7|1075.7|1077.3|1076.3|1075.7|1074.7|4092
1654513200000|2022-06-06 11:00:00|1076.8|1075.8|1077.4|1076.4|1077.5|1076.5|1075.6|1074.6|2546
1654516800000|2022-06-06 12:00:00|1077.3|1076.3|1077.1|1076.1|1077.9|1076.9|1076.1|1075.1|2487
1654520400000|2022-06-06 13:00:00|1077.2|1076.2|1077.4|1076.9|1079.7|1079.2|1073.9|1073.4|18007
1654524000000|2022-06-06 14:00:00|1077.6|1077.1|1076.4|1075.9|1078.9|1078.4|1074|1073.5|16885
1654527600000|2022-06-06 15:00:00|1076.6|1076.1|1069.7|1069.2|1076.7|1076.2|1068.9|1068.4|13401
1654531200000|2022-06-06 16:00:00|1069.8|1069.3|1067.1|1066.6|1069.8|1069.3|1063.8|1063.3|8148
1654534800000|2022-06-06 17:00:00|1067|1066.5|1069.5|1069|1069.5|1069|1065.1|1064.6|6543
1654538400000|2022-06-06 18:00:00|1069.6|1069.1|1065|1064.5|1069.6|1069.1|1063.5|1063|6249
1654542000000|2022-06-06 19:00:00|1064.8|1064.3|1064.5|1064|1065.5|1065|1061.8|1061.3|15400
1654545600000|2022-06-06 20:00:00|1064.6|1063.6|1065.9|1064.9|1066.3|1065.3|1064.1|1063.1|1402
1654549200000|2022-06-06 21:00:00|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1064.9|1063.9|1
1654552800000|2022-06-06 22:00:00|1066.6|1064.6|1065.2|1063.2|1067.1|1065.1|1064.8|1062.8|0
1654556400000|2022-06-06 23:00:00|1065.3|1063.3|1066.5|1064.5|1067.2|1065.2|1065|1063|0
1654560000000|2022-06-07 00:00:00|1069.7|1068.7|1060.9|1059.9|1069.7|1068.7|1060.2|1059.2|411
1654563600000|2022-06-07 01:00:00|1060.5|1059.5|1061.2|1060.2|1064.4|1063.4|1056.1|1055.1|861
1654567200000|2022-06-07 02:00:00|1061.4|1060.4|1062.9|1061.9|1062.9|1061.9|1059.5|1058.5|425
1654570800000|2022-06-07 03:00:00|1062.8|1061.8|1063.7|1062.7|1066.6|1065.6|1061.9|1060.9|541
1654574400000|2022-06-07 04:00:00|1063.8|1062.8|1063.5|1062.5|1064.4|1063.4|1062.3|1061.3|283
1654578000000|2022-06-07 05:00:00|1063.7|1062.7|1057.5|1056.5|1063.7|1062.7|1056.6|1055.6|452
1654581600000|2022-06-07 06:00:00|1057.8|1056.8|1061.4|1060.4|1062.6|1061.6|1057.7|1056.7|1040
1654585200000|2022-06-07 07:00:00|1061.2|1060.2|1061.6|1060.6|1063.6|1062.6|1061|1060|2812
1654588800000|2022-06-07 08:00:00|1061.5|1060.5|1062.3|1061.3|1062.8|1061.8|1060.7|1059.7|3264
1654592400000|2022-06-07 09:00:00|1062.2|1061.2|1060.8|1059.8|1062.3|1061.3|1060.5|1059.5|2521
1654596000000|2022-06-07 10:00:00|1060.7|1059.7|1059.6|1058.6|1062.5|1061.5|1058.9|1057.9|1517
1654599600000|2022-06-07 11:00:00|1059.7|1058.7|1059.4|1058.4|1061|1060|1057.4|1056.4|2433
1654603200000|2022-06-07 12:00:00|1059.6|1058.6|1057.4|1056.4|1060|1059|1057.3|1056.3|1687
1654606800000|2022-06-07 13:00:00|1057.3|1056.3|1060|1059.5|1063|1062.5|1056.2|1055.7|22407
1654610400000|2022-06-07 14:00:00|1060.2|1059.7|1065.6|1065.1|1067.3|1066.8|1058.5|1058|18754
1654614000000|2022-06-07 15:00:00|1065.5|1065|1063|1062.5|1065.7|1065.2|1061.3|1060.8|14512
1654617600000|2022-06-07 16:00:00|1063.1|1062.6|1063.3|1062.8|1063.7|1063.2|1060.8|1060.3|5682
1654621200000|2022-06-07 17:00:00|1063.4|1062.9|1063.7|1063.2|1064.5|1064|1062.9|1062.4|4508
1654624800000|2022-06-07 18:00:00|1063.8|1063.3|1065.7|1065.2|1066.2|1065.7|1063.4|1062.9|5522
1654628400000|2022-06-07 19:00:00|1065.6|1065.1|1068.6|1068.1|1068.8|1068.3|1065.6|1065.1|20937
1654632000000|2022-06-07 20:00:00|1068.7|1067.7|1067|1066|1068.7|1067.7|1066.7|1065.7|2360
1654635600000|2022-06-07 21:00:00|1066.7|1065.7|1066.3|1065.3|1066.7|1065.7|1066.1|1065.1|12
1654639200000|2022-06-07 22:00:00|1067.7|1065.7|1067.9|1065.9|1068.8|1066.8|1067.3|1065.3|0
1654642800000|2022-06-07 23:00:00|1068|1066|1066.5|1064.5|1068.4|1066.4|1066.2|1064.2|0
1654646400000|2022-06-08 00:00:00|1066.4|1064.4|1067.4|1066.4|1068|1067|1064.9|1063.9|249
1654650000000|2022-06-08 01:00:00|1067.6|1066.6|1071.2|1070.2|1071.4|1070.4|1066.3|1065.3|732
1654653600000|2022-06-08 02:00:00|1071.3|1070.3|1073.6|1072.6|1075.6|1074.6|1071.1|1070.1|325
1654657200000|2022-06-08 03:00:00|1073.2|1072.2|1069.7|1068.7|1073.2|1072.2|1067.4|1066.4|728
1654660800000|2022-06-08 04:00:00|1069.5|1068.5|1068.4|1067.4|1069.8|1068.8|1067.8|1066.8|503
1654664400000|2022-06-08 05:00:00|1068.6|1067.6|1073.6|1072.6|1074.3|1073.3|1067.6|1066.6|1043
1654668000000|2022-06-08 06:00:00|1073.8|1072.8|1075.2|1074.2|1075.3|1074.3|1072.9|1071.9|2004
1654671600000|2022-06-08 07:00:00|1075.3|1074.3|1073.4|1072.4|1076.3|1075.3|1073.2|1072.2|3338
1654675200000|2022-06-08 08:00:00|1073.3|1072.3|1073.6|1072.6|1074.4|1073.4|1072.4|1071.4|2998
1654678800000|2022-06-08 09:00:00|1073.5|1072.5|1072.7|1071.7|1073.9|1072.9|1071.8|1070.8|4057
1654682400000|2022-06-08 10:00:00|1072.8|1071.8|1074.4|1073.4|1074.7|1073.7|1072|1071|2795
1654686000000|2022-06-08 11:00:00|1074.1|1073.1|1073.6|1072.6|1075.6|1074.6|1073.5|1072.5|1618
1654689600000|2022-06-08 12:00:00|1073.5|1072.5|1072|1071|1074.4|1073.4|1070.2|1069.2|15945
1654693200000|2022-06-08 13:00:00|1071.9|1070.9|1076.2|1075.7|1076.9|1076.4|1069.7|1069.2|19544
1654696800000|2022-06-08 14:00:00|1076.3|1075.8|1072.3|1071.8|1076.3|1075.8|1070.8|1070.3|20019
1654700400000|2022-06-08 15:00:00|1072.5|1072|1076.5|1076|1077.9|1077.4|1071.2|1070.7|14207
1654704000000|2022-06-08 16:00:00|1076.4|1075.9|1072.7|1072.2|1077.9|1077.4|1069.4|1068.9|11949
1654707600000|2022-06-08 17:00:00|1072.6|1072.1|1072.7|1072.2|1073.7|1073.2|1070.2|1069.7|9766
1654711200000|2022-06-08 18:00:00|1072.6|1072.1|1073.4|1072.9|1075.2|1074.7|1072.2|1071.7|10387
1654714800000|2022-06-08 19:00:00|1073.5|1073|1073.2|1072.7|1076.2|1075.7|1072.5|1072|24466
1654718400000|2022-06-08 20:00:00|1073.4|1072.2|1073|1072|1073.9|1072.9|1072.3|1071.3|2125
1654725600000|2022-06-08 22:00:00|1073.5|1071.5|1074|1072|1074.1|1072.1|1072.7|1070.7|0
1654729200000|2022-06-08 23:00:00|1073.9|1071.9|1073.9|1071.9|1074.3|1072.3|1073.5|1071.5|0
1654732800000|2022-06-09 00:00:00|1074|1072|1070.7|1069.7|1075.5|1074.5|1070.6|1069.6|381
1654736400000|2022-06-09 01:00:00|1070.6|1069.6|1069.1|1068.1|1072.7|1071.7|1066.7|1065.7|745
1654740000000|2022-06-09 02:00:00|1068.6|1067.6|1068.8|1067.8|1071|1070|1065.1|1064.1|368
1654743600000|2022-06-09 03:00:00|1069|1068|1069.3|1068.3|1069.7|1068.7|1066.7|1065.7|254
1654747200000|2022-06-09 04:00:00|1069.4|1068.4|1070.6|1069.6|1070.8|1069.8|1069.3|1068.3|125
1654750800000|2022-06-09 05:00:00|1070.4|1069.4|1064.8|1063.8|1072.2|1071.2|1064.7|1063.7|588
1654754400000|2022-06-09 06:00:00|1065.2|1064.2|1067.2|1066.2|1067.2|1066.2|1063.6|1062.6|692
1654758000000|2022-06-09 07:00:00|1067.1|1066.1|1067.8|1066.8|1069.3|1068.3|1066.2|1065.2|1930
1654761600000|2022-06-09 08:00:00|1067.5|1066.5|1082.4|1081.4|1083.2|1082.2|1066.7|1065.7|8553
1654765200000|2022-06-09 09:00:00|1082.3|1081.3|1080.3|1079.3|1082.7|1081.7|1079.2|1078.2|3945
1654768800000|2022-06-09 10:00:00|1080.2|1079.2|1073.9|1072.9|1080.9|1079.9|1072.8|1071.8|4613
1654772400000|2022-06-09 11:00:00|1073.8|1072.8|1071.1|1070.1|1079.3|1078.3|1070.9|1069.9|5518
1654776000000|2022-06-09 12:00:00|1071.2|1070.2|1067.1|1066.1|1071.9|1070.9|1065.9|1064.9|4985
1654779600000|2022-06-09 13:00:00|1067|1066|1065.7|1065.2|1067.7|1066.7|1059.3|1058.8|42394
1654783200000|2022-06-09 14:00:00|1065.8|1065.3|1058.4|1057.9|1066.6|1066.1|1057.6|1057.1|40716
1654786800000|2022-06-09 15:00:00|1058.5|1058|1057.8|1057.3|1059.6|1059.1|1055.4|1054.9|18768
1654790400000|2022-06-09 16:00:00|1057.7|1057.2|1058.7|1058.2|1059|1058.5|1054.3|1053.8|10218
1654794000000|2022-06-09 17:00:00|1058.8|1058.3|1058.4|1057.9|1060.6|1060.1|1056.2|1055.7|6270
1654797600000|2022-06-09 18:00:00|1058.3|1057.8|1054.1|1053.6|1058.3|1057.8|1054|1053.5|7710
1654801200000|2022-06-09 19:00:00|1054|1053.5|1047.8|1047.3|1054.2|1053.7|1047.7|1047.2|30832
1654804800000|2022-06-09 20:00:00|1047.9|1046.9|1048.5|1047.5|1050|1049|1047.9|1046.9|2977
1654808400000|2022-06-09 21:00:00|1049.8|1048.8|1050.2|1049.2|1050.2|1049.2|1049.8|1048.8|11
1654812000000|2022-06-09 22:00:00|1049.6|1047.6|1048.2|1046.2|1049.8|1047.8|1047.6|1045.6|0
1654815600000|2022-06-09 23:00:00|1048.3|1046.3|1048.8|1046.8|1049.7|1047.7|1048.1|1046.1|0
1654819200000|2022-06-10 00:00:00|1050.5|1049.5|1047.4|1046.4|1050.5|1049.5|1045.9|1044.9|544
1654822800000|2022-06-10 01:00:00|1047.8|1046.8|1052.8|1051.8|1053.4|1052.4|1046.7|1045.7|572
1654826400000|2022-06-10 02:00:00|1052.3|1051.3|1055.9|1054.9|1057|1056|1052.3|1051.3|369
1654830000000|2022-06-10 03:00:00|1056|1055|1058.4|1057.4|1061.8|1060.8|1056|1055|539
1654833600000|2022-06-10 04:00:00|1058.3|1057.3|1057.7|1056.7|1058.3|1057.3|1055.4|1054.4|293
1654837200000|2022-06-10 05:00:00|1057.8|1056.8|1061.5|1060.5|1062.4|1061.4|1057.3|1056.3|837
1654840800000|2022-06-10 06:00:00|1061.6|1060.6|1060.7|1059.7|1062.9|1061.9|1059.8|1058.8|2082
1654844400000|2022-06-10 07:00:00|1060.8|1059.8|1056.9|1055.9|1061.5|1060.5|1056.2|1055.2|4842
1654848000000|2022-06-10 08:00:00|1056.7|1055.7|1057.4|1056.4|1060.2|1059.2|1056.2|1055.2|6166
1654851600000|2022-06-10 09:00:00|1057.3|1056.3|1058.8|1057.8|1059.5|1058.5|1056.3|1055.3|6592
1654855200000|2022-06-10 10:00:00|1058.7|1057.7|1058.9|1057.9|1059.4|1058.4|1057.5|1056.5|4458
1654858800000|2022-06-10 11:00:00|1058.8|1057.8|1060.5|1059.5|1060.7|1059.7|1058|1057|8123
1654862400000|2022-06-10 12:00:00|1060.6|1059.6|1048.6|1047.6|1062.9|1061.9|1047.2|1046.2|13556
1654866000000|2022-06-10 13:00:00|1048.7|1047.7|1043|1042.5|1051.9|1050.9|1041.3|1040.8|43356
1654869600000|2022-06-10 14:00:00|1043.1|1042.6|1037.7|1037.2|1043.1|1042.6|1036.1|1035.6|72759
1654873200000|2022-06-10 15:00:00|1037.8|1037.3|1037.8|1037.3|1040.2|1039.7|1035|1034.5|38371
1654876800000|2022-06-10 16:00:00|1037.9|1037.4|1038|1037.5|1040|1039.5|1036.9|1036.4|28065
1654880400000|2022-06-10 17:00:00|1037.9|1037.4|1039.2|1038.7|1041|1040.5|1036.2|1035.7|15239
1654884000000|2022-06-10 18:00:00|1039.3|1038.8|1041.1|1040.6|1041.7|1041.2|1038.4|1037.9|11339
1654887600000|2022-06-10 19:00:00|1041.2|1040.7|1037.9|1037.4|1042.6|1042.1|1037.9|1037.4|24069
1654891200000|2022-06-10 20:00:00|1038|1037|1039.3|1037.3|1040.2|1039.2|1036.8|1035.8|4491
1655071200000|2022-06-12 22:00:00|1031.1|1029.1|1031.1|1030.1|1031.7|1030.7|1027.8|1025.8|75
1655074800000|2022-06-12 23:00:00|1032.2|1031.2|1032|1031|1032.5|1031.5|1031.9|1030.9|14
1655078400000|2022-06-13 00:00:00|1032.3|1031.3|1024.4|1023.4|1032.4|1031.4|1024|1023|794
1655082000000|2022-06-13 01:00:00|1024.8|1023.8|1026.9|1025.9|1027.5|1026.5|1020.3|1019.3|917
1655085600000|2022-06-13 02:00:00|1026.8|1025.8|1027.4|1026.4|1027.4|1026.4|1023.3|1022.3|343
1655089200000|2022-06-13 03:00:00|1027|1026|1023.5|1022.5|1027.7|1026.7|1023.4|1022.4|726
1655092800000|2022-06-13 04:00:00|1023.6|1022.6|1022.8|1021.8|1024.8|1023.8|1022.2|1021.2|1287
1655096400000|2022-06-13 05:00:00|1022.9|1021.9|1021|1020|1025|1024|1020.1|1019.1|1014
1655100000000|2022-06-13 06:00:00|1020.7|1019.7|1019.9|1018.9|1021.6|1020.6|1016.7|1015.7|3271
1655103600000|2022-06-13 07:00:00|1019.8|1018.8|1017.5|1016.5|1023|1022|1017|1016|6274
1655107200000|2022-06-13 08:00:00|1017.4|1016.4|1012.1|1011.1|1017.5|1016.5|1011.9|1010.9|20175
1655110800000|2022-06-13 09:00:00|1011.9|1010.9|1013.4|1012.4|1014.5|1013.5|1011.8|1010.8|14317
1655114400000|2022-06-13 10:00:00|1013.2|1012.2|1014.3|1013.3|1015.3|1014.3|1012.4|1011.4|8827
1655118000000|2022-06-13 11:00:00|1014.4|1013.4|1011.7|1010.7|1016.4|1015.4|1011.7|1010.7|11096
1655121600000|2022-06-13 12:00:00|1011.8|1010.8|1013.9|1012.9|1017.3|1016.3|1011.8|1010.8|18313
1655125200000|2022-06-13 13:00:00|1014|1013|1006.6|1006.1|1016.5|1016|1006.2|1005.7|84608
1655128800000|2022-06-13 14:00:00|1006.5|1006|999.5|999|1008.6|1008.1|998|997.5|74362
1655132400000|2022-06-13 15:00:00|999.3|998.8|1004.4|1003.9|1005.8|1005.3|997.5|997|61266
1655136000000|2022-06-13 16:00:00|1004.5|1004|1004.2|1003.7|1010|1009.5|1003.6|1003.1|35002
1655139600000|2022-06-13 17:00:00|1004.3|1003.8|1007.5|1007|1008.1|1007.6|1003.1|1002.6|33026
1655143200000|2022-06-13 18:00:00|1007.4|1006.9|1003.7|1003.2|1007.5|1007|1003|1002.5|51758
1655146800000|2022-06-13 19:00:00|1003.6|1003.1|1002|1001.5|1008.6|1008.1|999.2|998.7|68014
1655150400000|2022-06-13 20:00:00|1002.2|1001.2|1002.8|1001.8|1004.2|1003.2|1001.4|1000.4|3918
1655154000000|2022-06-13 21:00:00|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|4
1655157600000|2022-06-13 22:00:00|1003.9|1001.9|1007.9|1005.9|1008.7|1006.7|1003.9|1001.9|0
1655161200000|2022-06-13 23:00:00|1008|1006|1007.5|1005.5|1008.2|1006.2|1005.5|1003.5|0
1655164800000|2022-06-14 00:00:00|1007.4|1005.4|1008.2|1007.2|1009.3|1008.3|1003.2|1002.2|403
1655168400000|2022-06-14 01:00:00|1008.9|1007.9|1005|1004|1010.3|1009.3|1005|1004|518
1655172000000|2022-06-14 02:00:00|1006|1005|1011.5|1010.5|1011.7|1010.7|1006|1005|874
1655175600000|2022-06-14 03:00:00|1011.4|1010.4|1009.9|1008.9|1012|1011|1008.3|1007.3|202
1655179200000|2022-06-14 04:00:00|1011|1010|1012.3|1011.3|1012.9|1011.9|1010.7|1009.7|961
1655182800000|2022-06-14 05:00:00|1012.5|1011.5|1020.1|1019.1|1020.3|1019.3|1011.9|1010.9|2095
1655186400000|2022-06-14 06:00:00|1020|1019|1021.9|1020.9|1023.8|1022.8|1019|1018|2156
1655190000000|2022-06-14 07:00:00|1021.6|1020.6|1018.6|1017.6|1022.3|1021.3|1015.8|1014.8|7508
1655193600000|2022-06-14 08:00:00|1018.4|1017.4|1013.2|1012.2|1018.7|1017.7|1012.3|1011.3|14778
1655197200000|2022-06-14 09:00:00|1013.1|1012.1|1015.5|1014.5|1016.3|1015.3|1012.1|1011.1|13476
1655200800000|2022-06-14 10:00:00|1015.3|1014.3|1012.5|1011.5|1015.4|1014.4|1010.9|1009.9|15940
1655204400000|2022-06-14 11:00:00|1012.6|1011.6|1009|1008|1012.7|1011.7|1009|1008|12556
1655208000000|2022-06-14 12:00:00|1009.2|1008.2|1012.8|1011.8|1015.9|1014.9|1009|1008|21607
1655211600000|2022-06-14 13:00:00|1012.9|1011.9|1017.4|1016.9|1017.7|1017.2|1009.5|1009|61348
1655215200000|2022-06-14 14:00:00|1017.6|1017.1|1013.7|1013.2|1018.2|1017.7|1010.6|1010.1|75574
1655218800000|2022-06-14 15:00:00|1013.6|1013.1|1016.7|1016.2|1017.4|1016.9|1012.2|1011.7|50649
1655222400000|2022-06-14 16:00:00|1016.4|1015.9|1014.7|1014.2|1016.4|1015.9|1012.2|1011.7|20540
1655226000000|2022-06-14 17:00:00|1014.8|1014.3|1013.8|1013.3|1019.5|1019|1013.2|1012.7|15464
1655229600000|2022-06-14 18:00:00|1013.9|1013.4|1012.9|1012.4|1016.5|1016|1012.7|1012.2|12071
1655233200000|2022-06-14 19:00:00|1012.8|1012.3|1016.8|1016.3|1017|1016.5|1009|1008.5|22226
1655236800000|2022-06-14 20:00:00|1016.7|1015.7|1017.5|1016.5|1018.3|1017.3|1015.3|1014.3|4794
1655240400000|2022-06-14 21:00:00|1017.7|1016.7|1018.3|1017.3|1018.3|1017.3|1017.7|1016.7|8
1655244000000|2022-06-14 22:00:00|1017.5|1015.5|1019|1017|1020.5|1018.5|1017.5|1015.5|0
1655247600000|2022-06-14 23:00:00|1019.1|1017.1|1022.3|1020.3|1023.2|1021.2|1017.9|1015.9|0
1655251200000|2022-06-15 00:00:00|1019.4|1018.4|1017.1|1016.1|1023.9|1022.9|1016.6|1015.6|606
1655254800000|2022-06-15 01:00:00|1017.4|1016.4|1020.2|1019.2|1023.6|1022.6|1014.4|1013.4|820
1655258400000|2022-06-15 02:00:00|1020|1019|1022.5|1021.5|1023.5|1022.5|1020|1019|309
1655262000000|2022-06-15 03:00:00|1021.6|1020.6|1021|1020|1023.1|1022.1|1021|1020|988
1655265600000|2022-06-15 04:00:00|1020.9|1019.9|1019.4|1018.4|1020.9|1019.9|1019.4|1018.4|2725
1655269200000|2022-06-15 05:00:00|1019.9|1018.9|1025.9|1024.9|1026.4|1025.4|1019|1018|1441
1655272800000|2022-06-15 06:00:00|1025|1024|1018.8|1017.8|1025.6|1024.6|1018.1|1017.1|2666
1655276400000|2022-06-15 07:00:00|1018.9|1017.9|1018.7|1017.7|1019.7|1018.7|1016.5|1015.5|7022
1655280000000|2022-06-15 08:00:00|1018.4|1017.4|1019.4|1018.4|1021|1020|1018.4|1017.4|2843
1655283600000|2022-06-15 09:00:00|1019.3|1018.3|1019.3|1018.3|1019.3|1018.3|1017.3|1016.3|6235
1655287200000|2022-06-15 10:00:00|1018.5|1017.5|1017.5|1016.5|1018.5|1017.5|1016.7|1015.7|5103
1655290800000|2022-06-15 11:00:00|1017.6|1016.6|1019.9|1018.9|1020.4|1019.4|1016.7|1015.7|4174
1655294400000|2022-06-15 12:00:00|1019.8|1018.8|1019.9|1018.9|1020.2|1019.2|1017.1|1016.1|7680
1655298000000|2022-06-15 13:00:00|1020|1019|1019.1|1018.6|1021.6|1021.1|1015.5|1015|15097
1655301600000|2022-06-15 14:00:00|1019.2|1018.7|1020.6|1020.1|1022.9|1022.4|1018.7|1018.2|19871
1655305200000|2022-06-15 15:00:00|1020.5|1020|1021.2|1020.7|1021.8|1021.3|1019.5|1019|17721
1655308800000|2022-06-15 16:00:00|1021.4|1020.9|1018.5|1018|1023.2|1022.7|1018.4|1017.9|8604
1655312400000|2022-06-15 17:00:00|1018.4|1017.9|1023|1022.5|1024|1023.5|1018.3|1017.8|9691
1655316000000|2022-06-15 18:00:00|1021.1|1020.6|1025.5|1025|1032|1031.5|1013.3|1012.8|14140
1655319600000|2022-06-15 19:00:00|1026.4|1025.9|1029.5|1029|1035.4|1034.9|1025.2|1024.7|6832
1655323200000|2022-06-15 20:00:00|1029.2|1028.2|1025.6|1024.6|1030.5|1029.5|1025.6|1024.6|1354
1655326800000|2022-06-15 21:00:00|||||||||109
1655330400000|2022-06-15 22:00:00|1028.2|1026.2|1031.6|1029.6|1032.2|1030.2|1028.2|1026.2|0
1655334000000|2022-06-15 23:00:00|1031.7|1029.7|1034.2|1032.2|1034.2|1032.2|1030.6|1028.6|0
1655337600000|2022-06-16 00:00:00|1032.5|1031.5|1035.8|1034.8|1037.1|1036.1|1032.5|1031.5|203
1655341200000|2022-06-16 01:00:00|1034.8|1033.8|1025.5|1024.5|1037.5|1036.5|1025.1|1024.1|1099
1655344800000|2022-06-16 02:00:00|1025.4|1024.4|1026.7|1025.7|1027.4|1026.4|1023.1|1022.1|207
1655348400000|2022-06-16 03:00:00|1026.9|1025.9|1024.3|1023.3|1028.6|1027.6|1024.1|1023.1|88
1655352000000|2022-06-16 04:00:00|1024.1|1023.1|1020.3|1019.3|1024.1|1023.1|1020.3|1019.3|768
1655355600000|2022-06-16 05:00:00|1019.9|1018.9|1011.4|1010.4|1020.1|1019.1|1011.2|1010.2|372
1655359200000|2022-06-16 06:00:00|1013.1|1012.1|1007.5|1006.5|1013.7|1012.7|1006.7|1005.7|762
1655362800000|2022-06-16 07:00:00|1007.3|1006.3|1002|1001|1009.7|1008.7|999.5|998.5|3686
1655366400000|2022-06-16 08:00:00|1001.4|1000.4|1000.2|999.2|1004.7|1003.7|999.9|998.9|2935
1655370000000|2022-06-16 09:00:00|999.7|998.7|999.1|998.1|999.7|998.7|997.1|996.1|1308
1655373600000|2022-06-16 10:00:00|999.2|998.2|997.2|996.2|1000.6|999.6|996.9|995.9|1640
1655377200000|2022-06-16 11:00:00|997.4|996.4|998.4|997.4|1000.1|999.1|996.9|995.9|1261
1655380800000|2022-06-16 12:00:00|997.8|996.8|1000.2|999.2|1003|1002|997.8|996.8|1188
1655384400000|2022-06-16 13:00:00|1000.3|999.3|996.8|996.3|1001.5|1001|996.3|995.8|5092
1655388000000|2022-06-16 14:00:00|996.3|995.8|992.1|991.6|997|996.5|990.8|990.3|4264
1655391600000|2022-06-16 15:00:00|992.9|992.4|997.2|996.7|997.5|997|992.3|991.8|3873
1655395200000|2022-06-16 16:00:00|997.5|997|1000.3|999.8|1001.3|1000.8|994.8|994.3|3637
1655398800000|2022-06-16 17:00:00|1000.8|1000.3|997.7|997.2|1001.8|1001.3|997.4|996.9|4362
1655402400000|2022-06-16 18:00:00|997.4|996.9|993.1|992.6|998.3|997.8|992.7|992.2|1608
1655406000000|2022-06-16 19:00:00|993.7|993.2|997.3|996.8|998.4|997.9|993.7|993.2|3560
1655409600000|2022-06-16 20:00:00|997.5|996.5|1001.5|1000.5|1001.5|1000.5|997.2|996.2|249
1655416800000|2022-06-16 22:00:00|1001.6|999.6|1003.4|1001.4|1003.7|1001.7|1001.6|999.6|0
1655420400000|2022-06-16 23:00:00|1001.1|999.1|1000.8|998.8|1001.9|999.9|998.7|996.7|0
1655424000000|2022-06-17 00:00:00|1000.7|998.7|1001.5|999.5|1003.5|1001.5|998.4|996.4|0
1655427600000|2022-06-17 01:00:00|1001.6|999.6|1005.1|1003.1|1005.4|1003.4|1000.8|998.8|0
1655431200000|2022-06-17 02:00:00|1005.2|1003.2|1001.2|1000.2|1007.3|1006.3|1000.2|999.2|509
1655434800000|2022-06-17 03:00:00|1000.6|999.6|1001.2|1000.2|1004.3|1003.3|1000|999|351
1655438400000|2022-06-17 04:00:00|1001.5|1000.5|1005.4|1004.4|1007.3|1006.3|1001.5|1000.5|443
1655442000000|2022-06-17 05:00:00|1005.3|1004.3|1003.9|1002.9|1008.7|1007.7|1003.9|1002.9|668
1655445600000|2022-06-17 06:00:00|1004.4|1003.4|1002.2|1001.2|1004.7|1003.7|1000.9|999.9|2431
1655449200000|2022-06-17 07:00:00|1002.4|1001.4|1006.3|1005.3|1006.4|1005.4|1001|1000|4033
1655452800000|2022-06-17 08:00:00|1006.2|1005.2|1007.3|1006.3|1009.2|1008.2|1004.7|1003.7|4681
1655456400000|2022-06-17 09:00:00|1007.4|1006.4|1007.2|1006.2|1009.8|1008.8|1004.7|1003.7|4179
1655460000000|2022-06-17 10:00:00|1007.1|1006.1|1013.9|1012.9|1014.7|1013.7|1006.3|1005.3|7084
1655463600000|2022-06-17 11:00:00|1013.7|1012.7|1010.7|1009.7|1013.9|1012.9|1010.3|1009.3|3565
1655467200000|2022-06-17 12:00:00|1010.6|1009.6|1009.1|1008.1|1011.5|1010.5|1008.6|1007.6|4170
1655470800000|2022-06-17 13:00:00|1009|1008|1007.7|1007.2|1010|1009.5|1006.1|1005.6|21012
1655474400000|2022-06-17 14:00:00|1007.8|1007.3|996.3|995.8|1007.9|1007.4|994.9|994.4|24467
1655478000000|2022-06-17 15:00:00|996.2|995.7|1000.3|999.8|1002.8|1002.3|994.4|993.9|14800
1655481600000|2022-06-17 16:00:00|1000.2|999.7|1001.7|1001.2|1002.6|1002.1|998.7|998.2|7289
1655485200000|2022-06-17 17:00:00|1001.6|1001.1|1002|1001.5|1006|1005.5|1001.1|1000.6|10484
1655488800000|2022-06-17 18:00:00|1002.2|1001.7|1002|1001.5|1004.6|1004.1|1001.4|1000.9|16004
1655492400000|2022-06-17 19:00:00|1002.1|1001.6|1000.8|1000.3|1003.6|1003.1|998.3|997.8|27585
1655496000000|2022-06-17 20:00:00|1000.3|999.8|1004.2|1002.2|1004.4|1002.6|1000.2|999.2|2077
1655676000000|2022-06-19 22:00:00|1006.3|1004.3|1007.8|1006.8|1010|1009|1004.4|1002.4|285
1655679600000|2022-06-19 23:00:00|1007.7|1006.7|1007.1|1006.1|1010.5|1009.5|1005.7|1004.7|597
1655683200000|2022-06-20 00:00:00|1007|1006|1000|999|1007|1006|996.9|995.9|512
1655686800000|2022-06-20 01:00:00|999.5|998.5|991|990|1000.2|999.2|990.4|989.4|895
1655690400000|2022-06-20 02:00:00|991.1|990.1|999.2|998.2|999.3|998.3|990.4|989.4|741
1655694000000|2022-06-20 03:00:00|999.6|998.6|1000.5|999.5|1002.4|1001.4|997.6|996.6|581
1655697600000|2022-06-20 04:00:00|1000.4|999.4|998.1|997.1|1000.6|999.6|997.9|996.9|351
1655701200000|2022-06-20 05:00:00|998.2|997.2|998.9|997.9|1000.3|999.3|995.8|994.8|632
1655704800000|2022-06-20 06:00:00|999.1|998.1|1001.5|1000.5|1002.2|1001.2|998.5|997.5|841
1655708400000|2022-06-20 07:00:00|1001.6|1000.6|1001.3|1000.3|1002.7|1001.7|998.8|997.8|2476
1655712000000|2022-06-20 08:00:00|1001.5|1000.5|1003|1002|1003.9|1002.9|1001.3|1000.3|1338
1655715600000|2022-06-20 09:00:00|1002.9|1001.9|1001.7|1000.7|1002.9|1001.9|1000.7|999.7|2136
1655719200000|2022-06-20 10:00:00|1001.8|1000.8|1001|1000|1002.9|1001.9|1001|1000|1369
1655722800000|2022-06-20 11:00:00|1001.1|1000.1|1002.6|1001.6|1002.9|1001.9|1000.5|999.5|1477
1655726400000|2022-06-20 12:00:00|1002.7|1001.7|1002.1|1001.1|1003.3|1002.3|1001.8|1000.8|1151
1655730000000|2022-06-20 13:00:00|1002|1001|1001.9|1001.4|1002.7|1001.7|1000|999.5|2841
1655733600000|2022-06-20 14:00:00|1001.8|1001.3|1003.5|1003|1003.5|1003|1001.6|1001.1|1657
1655737200000|2022-06-20 15:00:00|1003.3|1002.8|1006.1|1005.6|1006.7|1006.2|1003.2|1002.7|2213
1655740800000|2022-06-20 16:00:00|1006.2|1005.7|1005.2|1004.7|1006.6|1006.1|1004.7|1004.2|1607
1655744400000|2022-06-20 17:00:00|1005.7|1003.7|1006.7|1004.7|1006.7|1004.7|1005.1|1003.1|0
1655748000000|2022-06-20 18:00:00|1006.4|1004.4|1005.9|1003.9|1006.4|1004.4|1005.9|1003.9|0
1655751600000|2022-06-20 19:00:00|1005.6|1003.6|1005.9|1003.9|1006.4|1004.4|1005.6|1003.6|0
1655755200000|2022-06-20 20:00:00|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|0
1655758800000|2022-06-20 21:00:00|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|1005.7|1003.7|0
1655762400000|2022-06-20 22:00:00|1005.4|1003.4|1005.7|1003.7|1006|1004|1004.6|1002.6|0
1655766000000|2022-06-20 23:00:00|1005.8|1003.8|1005.9|1003.9|1007.2|1005.2|1004.2|1002.2|0
1655769600000|2022-06-21 00:00:00|1005.8|1003.8|1007.3|1006.3|1008|1007|1004.8|1003.8|612
1655773200000|2022-06-21 01:00:00|1007|1006|1008.2|1007.2|1009.4|1008.4|1002.9|1001.9|1008
1655776800000|2022-06-21 02:00:00|1008.4|1007.4|1008.2|1007.2|1012.8|1011.8|1007.4|1006.4|903
1655780400000|2022-06-21 03:00:00|1009.4|1008.4|1013|1012|1014.1|1013.1|1009.1|1008.1|283
1655784000000|2022-06-21 04:00:00|1013.2|1012.2|1014.4|1013.4|1014.6|1013.6|1012.5|1011.5|172
1655787600000|2022-06-21 05:00:00|1014.3|1013.3|1011|1010|1016.8|1015.8|1010|1009|559
1655791200000|2022-06-21 06:00:00|1011.1|1010.1|1013.1|1012.1|1013.7|1012.7|1009|1008|1649
1655794800000|2022-06-21 07:00:00|1013.2|1012.2|1017.9|1016.9|1018.5|1017.5|1012.3|1011.3|4564
1655798400000|2022-06-21 08:00:00|1018|1017|1017.4|1016.4|1018.9|1017.9|1016.2|1015.2|4618
1655802000000|2022-06-21 09:00:00|1017.5|1016.5|1016.5|1015.5|1017.8|1016.8|1015.8|1014.8|2245
1655805600000|2022-06-21 10:00:00|1016.6|1015.6|1016.2|1015.2|1017.1|1016.1|1015.1|1014.1|1664
1655809200000|2022-06-21 11:00:00|1016.1|1015.1|1013.8|1012.8|1016.1|1015.1|1012.7|1011.7|1284
1655812800000|2022-06-21 12:00:00|1013.7|1012.7|1013.6|1012.6|1015.3|1014.3|1013|1012|1207
1655816400000|2022-06-21 13:00:00|1013.4|1012.4|1018.4|1017.9|1018.6|1018.1|1012.7|1012.2|18793
1655820000000|2022-06-21 14:00:00|1018.3|1017.8|1019.6|1019.1|1020.2|1019.7|1016.2|1015.7|11654
1655823600000|2022-06-21 15:00:00|1019.7|1019.2|1016|1015.5|1020.2|1019.7|1016|1015.5|9481
1655827200000|2022-06-21 16:00:00|1016.1|1015.6|1018.1|1017.6|1018.2|1017.7|1015.6|1015.1|4013
1655830800000|2022-06-21 17:00:00|1018|1017.5|1016.4|1015.9|1018.3|1017.8|1015.7|1015.2|5406
1655834400000|2022-06-21 18:00:00|1016.3|1015.8|1017.2|1016.7|1017.5|1017|1015.4|1014.9|3709
1655838000000|2022-06-21 19:00:00|1017.3|1016.8|1016.5|1016|1019|1018.5|1016|1015.5|13436
1655841600000|2022-06-21 20:00:00|1016.7|1015.7|1017.4|1016.4|1017.7|1016.7|1016|1015|1334
1655848800000|2022-06-21 22:00:00|1017.9|1015.9|1017.1|1015.1|1017.9|1015.9|1015.9|1013.9|0
1655852400000|2022-06-21 23:00:00|1017|1015|1016.9|1014.9|1017.1|1015.1|1015.5|1013.5|0
1655856000000|2022-06-22 00:00:00|1016.6|1015.6|1010.1|1009.1|1016.6|1015.6|1009.5|1008.5|616
1655859600000|2022-06-22 01:00:00|1010.2|1009.2|1008|1007|1010.4|1009.4|1005.2|1004.2|656
1655863200000|2022-06-22 02:00:00|1008.2|1007.2|1001.5|1000.5|1008.8|1007.8|1001.3|1000.3|691
1655866800000|2022-06-22 03:00:00|1001.2|1000.2|1001.3|1000.3|1002.6|1001.6|1000.2|999.2|474
1655870400000|2022-06-22 04:00:00|1001.4|1000.4|1001|1000|1001.8|1000.8|1000.2|999.2|152
1655874000000|2022-06-22 05:00:00|1000.6|999.6|997.9|996.9|1002.3|1001.3|997.3|996.3|673
1655877600000|2022-06-22 06:00:00|997.6|996.6|995.2|994.2|998.6|997.6|992.9|991.9|1997
1655881200000|2022-06-22 07:00:00|995.4|994.4|990.2|989.2|995.5|994.5|989.3|988.3|3523
1655884800000|2022-06-22 08:00:00|990.1|989.1|993.1|992.1|993.8|992.8|988|987|4832
1655888400000|2022-06-22 09:00:00|993.2|992.2|993.9|992.9|994.7|993.7|992.1|991.1|1966
1655892000000|2022-06-22 10:00:00|994|993|994.3|993.3|995|994|993.7|992.7|1785
1655895600000|2022-06-22 11:00:00|994.4|993.4|993.8|992.8|996.2|995.2|993.4|992.4|3269
1655899200000|2022-06-22 12:00:00|993.9|992.9|993.6|992.6|994.3|993.3|991.4|990.4|2134
1655902800000|2022-06-22 13:00:00|993.7|992.7|996.8|996.3|998.6|998.1|993.1|992.1|19551
1655906400000|2022-06-22 14:00:00|997.1|996.6|1003.3|1002.8|1004.3|1003.8|995.2|994.7|17477
1655910000000|2022-06-22 15:00:00|1003.4|1002.9|997.1|996.6|1003.4|1002.9|997|996.5|11165
1655913600000|2022-06-22 16:00:00|997.2|996.7|1000.4|999.9|1000.5|1000|996.4|995.9|5897
1655917200000|2022-06-22 17:00:00|1000.5|1000|1002.4|1001.9|1003|1002.5|999.1|998.6|6594
1655920800000|2022-06-22 18:00:00|1002.5|1002|1001.1|1000.6|1004.4|1003.9|1000|999.5|4596
1655924400000|2022-06-22 19:00:00|1001.2|1000.7|997.7|997.2|1001.4|1000.9|997.2|996.7|13187
1655928000000|2022-06-22 20:00:00|997.2|996.2|996.9|995.9|998.1|997.1|996.5|995.5|1947
1655931600000|2022-06-22 21:00:00|996.2|995.2|996.2|995.2|996.2|995.2|996.2|995.2|1
1655935200000|2022-06-22 22:00:00|997.2|995.5|996.5|994.5|998.1|996.1|995.6|993.6|0
1655938800000|2022-06-22 23:00:00|996.4|994.4|993.1|991.1|996.5|994.5|991.4|989.4|0
1655942400000|2022-06-23 00:00:00|993.9|992.9|998.8|997.8|999.6|998.6|993|992|458
1655946000000|2022-06-23 01:00:00|998.4|997.4|991.7|990.7|999.1|998.1|991|990|543
1655949600000|2022-06-23 02:00:00|991.8|990.8|991.8|990.8|993.6|992.6|987.9|986.9|344
1655953200000|2022-06-23 03:00:00|992.6|991.6|992|991|993.8|992.8|990.8|989.8|133
1655956800000|2022-06-23 04:00:00|991.6|990.6|995.8|994.8|998|997|990.9|989.9|510
1655960400000|2022-06-23 05:00:00|995.7|994.7|998.3|997.3|1001.5|1000.5|995.5|994.5|487
1655964000000|2022-06-23 06:00:00|998.8|997.8|998.1|997.1|999.2|998.2|995.4|994.4|1516
1655967600000|2022-06-23 07:00:00|998.2|997.2|992.7|991.7|998.2|997.2|991.4|990.4|4102
1655971200000|2022-06-23 08:00:00|992.6|991.6|995|994|998.2|997.2|992|991|2754
1655974800000|2022-06-23 09:00:00|995.1|994.1|998.6|997.6|999|998|994.9|993.9|2021
1655978400000|2022-06-23 10:00:00|998.5|997.5|1000.8|999.8|1001.4|1000.4|997.8|996.8|1141
1655982000000|2022-06-23 11:00:00|1000.9|999.9|999.9|998.9|1001.4|1000.4|999.3|998.3|1953
1655985600000|2022-06-23 12:00:00|1000|999|998.6|997.6|1000|999|996.8|995.8|1762
1655989200000|2022-06-23 13:00:00|998.7|997.7|1002.9|1002.4|1003.2|1002.7|996.3|995.8|20993
1655992800000|2022-06-23 14:00:00|1003.7|1003.2|1004|1003.5|1004.8|1004.3|999.3|998.8|16889
1655996400000|2022-06-23 15:00:00|1003.9|1003.4|996.5|996|1004|1003.5|996.1|995.6|10590
1656000000000|2022-06-23 16:00:00|996.4|995.9|992.9|992.4|996.7|996.2|992.3|991.8|8513
1656003600000|2022-06-23 17:00:00|992.8|992.3|994.1|993.6|994.1|993.6|990.9|990.4|6111
1656007200000|2022-06-23 18:00:00|994.2|993.7|996.5|996|997|996.5|993.4|992.9|5345
1656010800000|2022-06-23 19:00:00|996.7|996.2|1000.8|1000.3|1001.2|1000.7|995.7|995.2|12494
1656014400000|2022-06-23 20:00:00|1001|1000|999.3|998.3|1001|1000|998.4|997.4|1579
1656021600000|2022-06-23 22:00:00|1000.4|998.4|1001.3|999.3|1001.6|999.6|999.7|997.7|0
1656025200000|2022-06-23 23:00:00|1001.4|999.4|1000.1|998.1|1002|1000|999.8|997.8|0
1656028800000|2022-06-24 00:00:00|1000|998|1003.3|1002.3|1004.5|1003.5|998|997|504
1656032400000|2022-06-24 01:00:00|1002.9|1001.9|1006.9|1005.9|1009.5|1008.5|1002.4|1001.4|599
1656036000000|2022-06-24 02:00:00|1007.1|1006.1|1010|1009|1011.2|1010.2|1005|1004|520
1656039600000|2022-06-24 03:00:00|1009.9|1008.9|1006.6|1005.6|1010.3|1009.3|1005.1|1004.1|309
1656043200000|2022-06-24 04:00:00|1006.7|1005.7|1008.4|1007.4|1009.4|1008.4|1006.6|1005.6|159
1656046800000|2022-06-24 05:00:00|1008.2|1007.2|1011.2|1010.2|1012.5|1011.5|1007.9|1006.9|552
1656050400000|2022-06-24 06:00:00|1010.8|1009.8|1010.4|1009.4|1012.6|1011.6|1009.8|1008.8|1086
1656054000000|2022-06-24 07:00:00|1010.3|1009.3|1010.2|1009.2|1011.2|1010.2|1008.8|1007.8|2331
1656057600000|2022-06-24 08:00:00|1010.4|1009.4|1011.2|1010.2|1011.3|1010.3|1008.9|1007.9|2167
1656061200000|2022-06-24 09:00:00|1011.3|1010.3|1011.9|1010.9|1012|1011|1010.3|1009.3|1828
1656064800000|2022-06-24 10:00:00|1011.8|1010.8|1010.6|1009.6|1012.1|1011.1|1010.6|1009.6|1643
1656068400000|2022-06-24 11:00:00|1010.5|1009.5|1009.7|1008.7|1011.5|1010.5|1009.6|1008.6|2348
1656072000000|2022-06-24 12:00:00|1009.6|1008.6|1011.2|1010.2|1011.6|1010.6|1009.3|1008.3|1734
1656075600000|2022-06-24 13:00:00|1011.3|1010.3|1015.6|1015.1|1016.4|1015.9|1009.6|1009.1|16920
1656079200000|2022-06-24 14:00:00|1016.4|1015.9|1017.9|1017.4|1020.7|1020.2|1016.4|1015.9|25352
1656082800000|2022-06-24 15:00:00|1017.8|1017.3|1019.3|1018.8|1019.7|1019.2|1016.6|1016.1|8607
1656086400000|2022-06-24 16:00:00|1019.4|1018.9|1019.9|1019.4|1020.2|1019.7|1018.8|1018.3|5271
1656090000000|2022-06-24 17:00:00|1019.8|1019.3|1019.1|1018.6|1019.9|1019.4|1018.5|1018|4805
1656093600000|2022-06-24 18:00:00|1019.2|1018.7|1021.3|1020.8|1021.3|1020.8|1019|1018.5|5525
1656097200000|2022-06-24 19:00:00|1021.2|1020.7|1024.2|1023.7|1024.3|1023.8|1020.3|1019.8|22453
1656100800000|2022-06-24 20:00:00|1024.1|1023.1|1022.5|1021.5|1024.1|1023.1|1020.5|1019.5|2527
1656280800000|2022-06-26 22:00:00|1023.1|1021.1|1022.2|1021.2|1024.3|1022.3|1020.7|1018.7|0
1656284400000|2022-06-26 23:00:00|1021.6|1020.6|1021|1020|1021.6|1020.6|1021|1020|4
1656288000000|2022-06-27 00:00:00|1021.1|1020.1|1019.7|1018.7|1021.2|1020.2|1017.2|1016.2|480
1656291600000|2022-06-27 01:00:00|1019.5|1018.5|1029.9|1028.9|1031.3|1030.3|1019.3|1018.3|1218
1656295200000|2022-06-27 02:00:00|1030.2|1029.2|1035.4|1034.4|1036.5|1035.5|1029.4|1028.4|1035
1656298800000|2022-06-27 03:00:00|1035.5|1034.5|1036.4|1035.4|1036.8|1035.8|1033.7|1032.7|555
1656302400000|2022-06-27 04:00:00|1036.3|1035.3|1035.7|1034.7|1036.3|1035.3|1034.8|1033.8|820
1656306000000|2022-06-27 05:00:00|1035.3|1034.3|1030.7|1029.7|1035.3|1034.3|1027.2|1026.2|807
1656309600000|2022-06-27 06:00:00|1031|1030|1028.6|1027.6|1031.4|1030.4|1026.4|1025.4|1074
1656313200000|2022-06-27 07:00:00|1028.7|1027.7|1033.1|1032.1|1034.2|1033.2|1027.5|1026.5|3699
1656316800000|2022-06-27 08:00:00|1033.3|1032.3|1030.8|1029.8|1034|1033|1030|1029|3146
1656320400000|2022-06-27 09:00:00|1030.7|1029.7|1030.9|1029.9|1031.8|1030.8|1029.5|1028.5|3150
1656324000000|2022-06-27 10:00:00|1031|1030|1031.1|1030.1|1031.3|1030.3|1029.4|1028.4|1410
1656327600000|2022-06-27 11:00:00|1031|1030|1030.2|1029.2|1031.2|1030.2|1030|1029|1047
1656331200000|2022-06-27 12:00:00|1030.3|1029.3|1027.7|1026.7|1030.5|1029.5|1027.2|1026.2|1041
1656334800000|2022-06-27 13:00:00|1027.6|1026.6|1027|1026.5|1030.6|1030.1|1024.8|1024.3|10864
1656338400000|2022-06-27 14:00:00|1027.2|1026.7|1028|1027.5|1029.5|1029|1023.6|1023.1|11734
1656342000000|2022-06-27 15:00:00|1028.1|1027.6|1026.1|1025.6|1029.2|1028.7|1025.3|1024.8|11203
1656345600000|2022-06-27 16:00:00|1026.2|1025.7|1025.4|1024.9|1026.4|1025.9|1023.4|1022.9|5145
1656349200000|2022-06-27 17:00:00|1025.5|1025|1023.6|1023.1|1025.5|1025|1022.4|1021.9|5550
1656352800000|2022-06-27 18:00:00|1023.7|1023.2|1024.3|1023.8|1025|1024.5|1023|1022.5|4338
1656356400000|2022-06-27 19:00:00|1024.4|1023.9|1024.2|1023.7|1025|1024.5|1022.5|1022|13783
1656360000000|2022-06-27 20:00:00|1024.1|1023.2|1024.4|1023.4|1025.5|1024.5|1024.1|1023.1|1617
1656363600000|2022-06-27 21:00:00|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1024.2|1023.2|1
1656367200000|2022-06-27 22:00:00|1025|1023|1024.7|1022.7|1025.8|1023.8|1023.9|1021.9|0
1656370800000|2022-06-27 23:00:00|1024.8|1022.8|1025|1023|1025.6|1023.6|1024.4|1022.4|0
1656374400000|2022-06-28 00:00:00|1025.1|1023.1|1026.5|1025.5|1027.8|1026.8|1024.1|1023.1|201
1656378000000|2022-06-28 01:00:00|1026.7|1025.7|1019.5|1018.5|1029|1028|1018.2|1017.2|593
1656381600000|2022-06-28 02:00:00|1019.6|1018.6|1021.8|1020.8|1022.6|1021.6|1017.1|1016.1|717
1656385200000|2022-06-28 03:00:00|1022|1021|1021.6|1020.6|1023.8|1022.8|1019.8|1018.8|632
1656388800000|2022-06-28 04:00:00|1021.8|1020.8|1021.1|1020.1|1022.4|1021.4|1020.1|1019.1|664
1656392400000|2022-06-28 05:00:00|1021.4|1020.4|1024.4|1023.4|1025.5|1024.5|1021|1020|754
1656396000000|2022-06-28 06:00:00|1024.5|1023.5|1032.5|1031.5|1035.4|1034.4|1024.2|1023.2|3044
1656399600000|2022-06-28 07:00:00|1032.7|1031.7|1031.6|1030.6|1036.3|1035.3|1029.7|1028.7|3653
1656403200000|2022-06-28 08:00:00|1031.8|1030.8|1033.8|1032.8|1033.8|1032.8|1031.2|1030.2|2024
1656406800000|2022-06-28 09:00:00|1033.6|1032.6|1033.9|1032.9|1034.4|1033.4|1032.5|1031.5|2139
1656410400000|2022-06-28 10:00:00|1033.7|1032.7|1035.8|1034.8|1035.8|1034.8|1032.9|1031.9|1805
1656414000000|2022-06-28 11:00:00|1035.7|1034.7|1034.4|1033.4|1036|1035|1033.6|1032.6|1401
1656417600000|2022-06-28 12:00:00|1034.3|1033.3|1032.2|1031.2|1034.7|1033.7|1031.2|1030.2|1592
1656421200000|2022-06-28 13:00:00|1032.3|1031.3|1035.6|1035.1|1036|1035.5|1030.6|1030.1|15805
1656424800000|2022-06-28 14:00:00|1035.5|1035|1030.6|1030.1|1036.9|1036.4|1028.4|1027.9|14212
1656428400000|2022-06-28 15:00:00|1030.7|1030.2|1021.4|1020.9|1030.8|1030.3|1021.1|1020.6|9759
1656432000000|2022-06-28 16:00:00|1021.5|1021|1021.9|1021.4|1023.1|1022.6|1020.2|1019.7|5901
1656435600000|2022-06-28 17:00:00|1021.8|1021.3|1021|1020.5|1021.9|1021.4|1018.7|1018.2|5777
1656439200000|2022-06-28 18:00:00|1020.9|1020.4|1018.8|1018.3|1022.2|1021.7|1017.6|1017.1|4480
1656442800000|2022-06-28 19:00:00|1018.7|1018.2|1018.9|1018.4|1020.2|1019.7|1017.3|1016.8|18316
1656446400000|2022-06-28 20:00:00|1017.1|1016.1|1017.3|1016.3|1018.5|1017.5|1016.8|1015.8|2653
1656450000000|2022-06-28 21:00:00|1017.4|1016.4|1017.4|1016.4|1017.4|1016.4|1017.2|1016.2|8
1656453600000|2022-06-28 22:00:00|1017.8|1015.8|1018.8|1016.8|1019.7|1017.7|1017.4|1015.4|0
1656457200000|2022-06-28 23:00:00|1018.7|1016.7|1018.2|1016.2|1018.8|1016.8|1017.2|1015.2|0
1656460800000|2022-06-29 00:00:00|1018.1|1016.1|1017.1|1016.1|1022|1021|1016.2|1015.2|308
1656464400000|2022-06-29 01:00:00|1017.2|1016.2|1020|1019|1023.8|1022.8|1015.7|1014.7|528
1656468000000|2022-06-29 02:00:00|1020.2|1019.2|1018.6|1017.6|1020.8|1019.8|1017.6|1016.6|210
1656471600000|2022-06-29 03:00:00|1017.9|1016.9|1016.6|1015.6|1018.5|1017.5|1014.1|1013.1|501
1656475200000|2022-06-29 04:00:00|1016.4|1015.4|1016.8|1015.8|1018.2|1017.2|1016.1|1015.1|266
1656478800000|2022-06-29 05:00:00|1016.5|1015.5|1016.1|1015.1|1017.6|1016.6|1014.5|1013.5|403
1656482400000|2022-06-29 06:00:00|1016.2|1015.2|1009.5|1008.5|1016.8|1015.8|1007.9|1006.9|1785
1656486000000|2022-06-29 07:00:00|1009.7|1008.7|1012.3|1011.3|1014.2|1013.2|1009.1|1008.1|6354
1656489600000|2022-06-29 08:00:00|1012.1|1011.1|1012.6|1011.6|1014.6|1013.6|1011.8|1010.8|3157
1656493200000|2022-06-29 09:00:00|1012.4|1011.4|1009.4|1008.4|1013.6|1012.6|1009|1008|2853
1656496800000|2022-06-29 10:00:00|1009.5|1008.5|1011.1|1010.1|1011.7|1010.7|1009.5|1008.5|2415
1656500400000|2022-06-29 11:00:00|1011.2|1010.2|1014.7|1013.7|1014.8|1013.8|1010.5|1009.5|2795
1656504000000|2022-06-29 12:00:00|1014.6|1013.6|1014.8|1013.8|1016.4|1015.4|1013.2|1012.2|2052
1656507600000|2022-06-29 13:00:00|1014.9|1013.9|1012.9|1012.4|1016.1|1015.4|1009.5|1009|13952
1656511200000|2022-06-29 14:00:00|1012.8|1012.3|1011.9|1011.4|1016.3|1015.8|1010.3|1009.8|13714
1656514800000|2022-06-29 15:00:00|1012.1|1011.6|1013.2|1012.7|1013.5|1013|1008.8|1008.3|12757
1656518400000|2022-06-29 16:00:00|1013.1|1012.6|1011.2|1010.7|1013.3|1012.8|1009.4|1008.9|5473
1656522000000|2022-06-29 17:00:00|1011.1|1010.6|1013.1|1012.6|1013.1|1012.6|1009.9|1009.4|5460
1656525600000|2022-06-29 18:00:00|1013|1012.5|1011.4|1010.9|1014.7|1014.2|1010.9|1010.4|5804
1656529200000|2022-06-29 19:00:00|1011.5|1011|1013|1012.5|1013|1012.5|1010.3|1009.8|23950
1656532800000|2022-06-29 20:00:00|1012.6|1011.6|1015.1|1014.1|1015.2|1014.2|1011.9|1010.9|2722
1656540000000|2022-06-29 22:00:00|1015.4|1013.4|1015.2|1013.2|1015.9|1013.9|1014.8|1012.8|0
1656543600000|2022-06-29 23:00:00|1015.1|1013.1|1014|1012|1015.2|1013.2|1013.5|1011.5|0
1656547200000|2022-06-30 00:00:00|1012.9|1011.9|1010.8|1009.8|1013.3|1012.3|1010.5|1009.5|431
1656550800000|2022-06-30 01:00:00|1011|1010|1007.4|1006.4|1011|1010|1004.4|1003.4|825
1656554400000|2022-06-30 02:00:00|1007.2|1006.2|1011|1010|1011.5|1010.5|1006.2|1005.2|612
1656558000000|2022-06-30 03:00:00|1011.3|1010.3|1009|1008|1012.4|1011.4|1008.5|1007.5|502
1656561600000|2022-06-30 04:00:00|1009.1|1008.1|1008.9|1007.9|1010|1009|1008.4|1007.4|333
1656565200000|2022-06-30 05:00:00|1009|1008|1007.3|1006.3|1011.9|1010.9|1005.1|1004.1|731
1656568800000|2022-06-30 06:00:00|1007.8|1006.8|1000.9|999.9|1007.9|1006.9|997.9|996.9|1992
1656572400000|2022-06-30 07:00:00|1000.8|999.8|1003.6|1002.6|1004.2|1003.2|1000.6|999.6|4740
1656576000000|2022-06-30 08:00:00|1003.5|1002.5|1002.5|1001.5|1005.3|1004.3|1001.8|1000.8|3372
1656579600000|2022-06-30 09:00:00|1002.4|1001.4|1000.1|999.1|1002.7|1001.7|999.1|998.1|2873
1656583200000|2022-06-30 10:00:00|1000|999|998.6|997.6|1000.4|999.4|997.2|996.2|2675
1656586800000|2022-06-30 11:00:00|998.7|997.7|996.6|995.6|998.8|997.8|995.4|994.4|2046
1656590400000|2022-06-30 12:00:00|996.5|995.5|995.9|994.9|999.5|998.5|995.9|994.9|4374
1656594000000|2022-06-30 13:00:00|995.8|994.8|993.2|992.7|999.1|998.6|992.4|991.9|23191
1656597600000|2022-06-30 14:00:00|994.3|993.8|997.1|996.6|997.8|997.3|993|992.5|25674
1656601200000|2022-06-30 15:00:00|996.8|996.3|1004.9|1004.4|1005.3|1004.8|995.6|995.1|24160
1656604800000|2022-06-30 16:00:00|1005|1004.5|1007.5|1007|1008.9|1008.4|1002.8|1002.3|13407
1656608400000|2022-06-30 17:00:00|1007.6|1007.1|1008.8|1008.3|1009.7|1009.2|1005.3|1004.8|11196
1656612000000|2022-06-30 18:00:00|1008.9|1008.4|1005.7|1005.2|1009.1|1008.6|1004.9|1004.4|12955
1656615600000|2022-06-30 19:00:00|1005.6|1005.1|1008.5|1008|1008.5|1008|1003.3|1002.8|51778
1656619200000|2022-06-30 20:00:00|1008.7|1007.7|1008.5|1007.5|1009.1|1008.1|1006.7|1005.7|8079
1656622800000|2022-06-30 21:00:00|1009.5|1008.5|1007.1|1006.1|1009.5|1008.5|1007.1|1006.1|11
1656626400000|2022-06-30 22:00:00|1009.2|1007.2|1008|1006|1009.5|1007.5|1007|1005|0
1656630000000|2022-06-30 23:00:00|1008.1|1006.1|1011.5|1009.5|1011.7|1009.7|1007.6|1005.6|0
1656633600000|2022-07-01 00:00:00|1011.6|1009.6|1007.2|1006.2|1012.1|1011.1|1006.8|1005.8|286
1656637200000|2022-07-01 01:00:00|1006.8|1005.8|997.4|996.4|1007.1|1006.1|997.4|996.4|315
1656640800000|2022-07-01 02:00:00|997.2|996.2|993.9|992.9|1000.6|999.6|992.9|991.9|433
1656644400000|2022-07-01 03:00:00|993.6|992.6|991|990|993.9|992.9|989.5|988.5|478
1656648000000|2022-07-01 04:00:00|990.8|989.8|988.1|987.1|992.3|991.3|988.1|987.1|258
1656651600000|2022-07-01 05:00:00|988|987|989|988|989.9|988.9|986.3|985.3|492
1656655200000|2022-07-01 06:00:00|988.9|987.9|990.5|989.5|990.9|989.9|987.5|986.5|1578
1656658800000|2022-07-01 07:00:00|990.6|989.6|992.1|991.1|993.7|992.7|987.8|986.8|5837
1656662400000|2022-07-01 08:00:00|992.2|991.2|996.5|995.5|997.2|996.2|990.9|989.9|3902
1656666000000|2022-07-01 09:00:00|996.4|995.4|1000.2|999.2|1000.4|999.4|995.7|994.7|2858
1656669600000|2022-07-01 10:00:00|1000.1|999.1|996.5|995.5|1000.4|999.4|996.1|995.1|2376
1656673200000|2022-07-01 11:00:00|996.7|995.7|994|993|997.4|996.4|993|992|2203
1656676800000|2022-07-01 12:00:00|993.9|992.9|995|994|995.9|994.9|993.3|992.3|2312
1656680400000|2022-07-01 13:00:00|995.3|994.3|998.1|997.6|1001|1000.5|994.2|993.7|19160
1656684000000|2022-07-01 14:00:00|998.4|997.9|993.8|993.3|1000.6|1000.1|989.6|989.1|24391
1656687600000|2022-07-01 15:00:00|993.7|993.2|994.4|993.9|997.9|997.4|993.2|992.7|13265
1656691200000|2022-07-01 16:00:00|994.5|994|992.8|992.3|995.5|995|992.6|992.1|12215
1656694800000|2022-07-01 17:00:00|992.7|992.2|997.2|996.7|997.2|996.7|992.7|992.2|9288
1656698400000|2022-07-01 18:00:00|997.3|996.8|1000.2|999.7|1000.3|999.8|996|995.5|7959
1656702000000|2022-07-01 19:00:00|1000.3|999.8|1001.9|1001.4|1001.9|1001.4|997.7|997.2|26966
1656705600000|2022-07-01 20:00:00|1000.5|1000|1000.8|999.8|1000.8|1000|999.1|998.1|1598
1656885600000|2022-07-03 22:00:00|1000.5|998.5|1002.6|1001.6|1002.9|1001.9|999.3|997.3|236
1656889200000|2022-07-03 23:00:00|1002.7|1001.7|997.6|996.6|1003.1|1002.1|997.2|996.2|539
1656892800000|2022-07-04 00:00:00|996.7|995.7|993.2|992.2|997.7|996.7|993.2|992.2|450
1656896400000|2022-07-04 01:00:00|993.1|992.1|994.6|993.6|996.4|995.4|983.8|982.8|2216
1656900000000|2022-07-04 02:00:00|994.8|993.8|990.6|989.6|996.9|995.9|987.1|986.1|644
1656903600000|2022-07-04 03:00:00|990.8|989.8|990.3|989.3|992.6|991.6|990.1|989.1|423
1656907200000|2022-07-04 04:00:00|990.4|989.4|989.7|988.7|990.7|989.7|987.5|986.5|275
1656910800000|2022-07-04 05:00:00|989.8|988.8|992.2|991.2|994.2|993.2|989.7|988.7|473
1656914400000|2022-07-04 06:00:00|992.1|991.1|994.7|993.7|994.9|993.9|991.9|990.9|859
1656918000000|2022-07-04 07:00:00|994.8|993.8|993.2|992.2|995.7|994.7|992.2|991.2|1928
1656921600000|2022-07-04 08:00:00|993|992|993.3|992.3|994.3|993.3|992.2|991.2|1823
1656925200000|2022-07-04 09:00:00|993.2|992.2|998|997|998.7|997.7|993.1|992.1|3085
1656928800000|2022-07-04 10:00:00|997.9|996.9|999.2|998.2|999.2|998.2|996.7|995.7|976
1656932400000|2022-07-04 11:00:00|999.1|998.1|997.7|996.7|999.5|998.5|997.4|996.4|1618
1656936000000|2022-07-04 12:00:00|997.6|996.6|998.4|997.4|998.7|997.7|997.3|996.3|806
1656939600000|2022-07-04 13:00:00|998.5|997.5|996.1|995.6|999.3|998.3|996.1|995.6|2057
1656943200000|2022-07-04 14:00:00|996.2|995.7|997.6|997.1|998.2|997.7|995.7|995.2|2569
1656946800000|2022-07-04 15:00:00|997.8|997.3|998.4|997.9|998.9|998.4|996.9|996.4|2812
1656950400000|2022-07-04 16:00:00|998.3|997.8|1002.2|1001.7|1002.6|1002.1|997.8|997.3|3886
1656954000000|2022-07-04 17:00:00|1003.1|1001.1|1003|1001|1003.8|1001.8|1002.6|1000.6|0
1656957600000|2022-07-04 18:00:00|1003.1|1001.1|1003|1001|1003.1|1001.1|1003|1001|0
1656961200000|2022-07-04 19:00:00|1003.2|1001.2|1003.8|1001.8|1003.8|1001.8|1002.7|1000.7|0
1656964800000|2022-07-04 20:00:00|1003.5|1001.5|1003.8|1001.8|1003.8|1001.8|1003.5|1001.5|0
1656972000000|2022-07-04 22:00:00|1004|1002|1008.5|1006.5|1008.9|1006.9|1003.5|1001.5|0
1656975600000|2022-07-04 23:00:00|1008.6|1006.6|1012.4|1010.4|1014.7|1012.7|1008.6|1006.6|0
1656979200000|2022-07-05 00:00:00|1012.5|1010.5|1007.5|1006.5|1012.5|1010.5|1004.7|1003.7|688
1656982800000|2022-07-05 01:00:00|1007.7|1006.7|1005|1004|1007.8|1006.8|1003.7|1002.7|812
1656986400000|2022-07-05 02:00:00|1004.3|1003.3|994.8|993.8|1005.3|1004.3|994.8|993.8|548
1656990000000|2022-07-05 03:00:00|995|994|997.1|996.1|998.3|997.3|992.9|991.9|378
1656993600000|2022-07-05 04:00:00|997.2|996.2|999.8|998.8|1000|999|996.7|995.7|272
1656997200000|2022-07-05 05:00:00|999.6|998.6|998.3|997.3|1001.4|1000.4|997.2|996.2|782
1657000800000|2022-07-05 06:00:00|998.2|997.2|1000.8|999.8|1000.9|999.9|997.2|996.2|647
1657004400000|2022-07-05 07:00:00|1001|1000|996.4|995.4|1001.1|1000.1|996.2|995.2|2166
1657008000000|2022-07-05 08:00:00|996.2|995.2|988.5|987.5|997.3|996.3|988.2|987.2|3696
1657011600000|2022-07-05 09:00:00|988.6|987.6|989.8|988.8|990.6|989.6|987.7|986.7|2331
1657015200000|2022-07-05 10:00:00|989.7|988.7|990|989|991|990|989.4|988.4|2016
1657018800000|2022-07-05 11:00:00|990.2|989.2|986.2|985.2|990.5|989.5|985.8|984.8|1621
1657022400000|2022-07-05 12:00:00|985.9|984.9|980.7|979.7|985.9|984.9|980.3|979.3|4398
1657026000000|2022-07-05 13:00:00|980.5|979.5|977.6|977.1|981|980|975|974.5|17012
1657029600000|2022-07-05 14:00:00|977.4|976.9|980.3|979.8|982.5|982|975.5|975|16116
1657033200000|2022-07-05 15:00:00|980.2|979.7|981.4|980.9|982.1|981.6|976.9|976.4|13617
1657036800000|2022-07-05 16:00:00|981.5|981|979.4|978.9|982.6|982.1|979|978.5|9248
1657040400000|2022-07-05 17:00:00|979.5|979|982.9|982.4|983.8|983.3|979.4|978.9|5604
1657044000000|2022-07-05 18:00:00|982.8|982.3|987.4|986.9|988.3|987.8|982.4|981.9|9330
1657047600000|2022-07-05 19:00:00|987.5|987|992.8|992.3|992.8|992.3|986.5|986|22941
1657051200000|2022-07-05 20:00:00|992.6|991.6|992.8|991.8|993.3|992.3|990.8|989.8|2581
1657054800000|2022-07-05 21:00:00|991.5|990.5|993.1|992.1|993.1|992.1|991.5|990.5|4
1657058400000|2022-07-05 22:00:00|993.4|991.4|993|991|994.8|992.8|992.6|990.6|0
1657062000000|2022-07-05 23:00:00|993.1|991.1|990.8|988.8|993.6|991.6|990.2|988.2|0
1657065600000|2022-07-06 00:00:00|990.1|989.1|994.2|993.2|994.2|993.2|990|989|467
1657069200000|2022-07-06 01:00:00|993.9|992.9|988.6|987.6|996.5|995.5|987.2|986.2|986
1657072800000|2022-07-06 02:00:00|989.9|988.9|983.6|982.6|991|990|982.1|981.1|755
1657076400000|2022-07-06 03:00:00|983.7|982.7|985.5|984.5|985.5|984.5|981.6|980.6|307
1657080000000|2022-07-06 04:00:00|984.9|983.9|982|981|984.9|983.9|981.6|980.6|194
1657083600000|2022-07-06 05:00:00|982.2|981.2|977.5|976.5|982.3|981.3|977.3|976.3|526
1657087200000|2022-07-06 06:00:00|977.4|976.4|981.2|980.2|981.4|980.4|974.8|973.8|1396
1657090800000|2022-07-06 07:00:00|981.4|980.4|983.8|982.8|985.7|984.7|980.8|979.8|3974
1657094400000|2022-07-06 08:00:00|983.7|982.7|981.8|980.8|987.2|986.2|981|980|3165
1657098000000|2022-07-06 09:00:00|981.7|980.7|983.9|982.9|984.4|983.4|980.6|979.6|1703
1657101600000|2022-07-06 10:00:00|984.1|983.1|983.8|982.8|985|984|982.7|981.7|1601
1657105200000|2022-07-06 11:00:00|983.9|982.9|983.5|982.5|984.3|983.3|982.3|981.3|1853
1657108800000|2022-07-06 12:00:00|983.7|982.7|985.5|984.5|986.9|985.9|982|981|1738
1657112400000|2022-07-06 13:00:00|985.4|984.4|980.6|980.1|986.6|985.8|978.6|978.1|16125
1657116000000|2022-07-06 14:00:00|980.4|979.9|981|980.5|981.9|981.4|977.9|977.4|24810
1657119600000|2022-07-06 15:00:00|980.9|980.4|979.9|979.4|981.3|980.8|977.7|977.2|14066
1657123200000|2022-07-06 16:00:00|979.8|979.3|981.6|981.1|981.8|981.3|978.8|978.3|4261
1657126800000|2022-07-06 17:00:00|981.7|981.2|982.9|982.4|983.1|982.6|981.7|981.2|2692
1657130400000|2022-07-06 18:00:00|982.8|982.3|986.2|985.7|987.3|986.8|980.1|979.6|10169
1657134000000|2022-07-06 19:00:00|986.3|985.8|985.6|985.1|989.1|988.6|984.6|984.1|14354
1657137600000|2022-07-06 20:00:00|984.6|984.1|984.5|983.5|986.1|985.1|984.5|983.5|2326
1657141200000|2022-07-06 21:00:00|984.2|983.2|984.1|983.1|984.2|983.2|984.1|983.1|4
1657144800000|2022-07-06 22:00:00|985.3|983.3|984.6|982.6|985.8|983.8|984.4|982.4|0
1657148400000|2022-07-06 23:00:00|984.7|982.7|985|983|985.7|983.7|984.2|982.2|0
1657152000000|2022-07-07 00:00:00|984.9|982.9|985|984|986.1|985.1|982|981|328
1657155600000|2022-07-07 01:00:00|984.9|983.9|982.6|981.6|985|984|977.4|976.4|760
1657159200000|2022-07-07 02:00:00|983.3|982.3|990.6|989.6|991.7|990.7|983.2|982.2|800
1657162800000|2022-07-07 03:00:00|990.5|989.5|991.2|990.2|992.2|991.2|988.9|987.9|230
1657166400000|2022-07-07 04:00:00|991.1|990.1|991.8|990.8|992|991|990.6|989.6|108
1657170000000|2022-07-07 05:00:00|991.7|990.7|993.9|992.9|996.2|995.2|991.5|990.5|609
1657173600000|2022-07-07 06:00:00|993.5|992.5|991.1|990.1|993.6|992.6|991|990|569
1657177200000|2022-07-07 07:00:00|991.2|990.2|992.9|991.9|993.5|992.5|990.3|989.3|3200
1657180800000|2022-07-07 08:00:00|993.1|992.1|993.3|992.3|995.3|994.3|991.8|990.8|4852
1657184400000|2022-07-07 09:00:00|993.1|992.1|996.6|995.6|997.9|996.9|992.4|991.4|3123
1657188000000|2022-07-07 10:00:00|996.4|995.4|997.5|996.5|997.7|996.7|996|995|1865
1657191600000|2022-07-07 11:00:00|997.4|996.4|997.1|996.1|997.5|996.5|996.5|995.5|2069
1657195200000|2022-07-07 12:00:00|997.2|996.2|997.6|996.6|998.7|997.7|996.6|995.6|4115
1657198800000|2022-07-07 13:00:00|997.5|996.5|1008.4|1007.9|1008.4|1007.9|997.3|996.3|27882
1657202400000|2022-07-07 14:00:00|1008.5|1008|1008.6|1008.1|1009.8|1009.3|1005.1|1004.6|19067
1657206000000|2022-07-07 15:00:00|1008.7|1008.2|1007.6|1007.1|1009.3|1008.8|1006.6|1006.1|10639
1657209600000|2022-07-07 16:00:00|1007.5|1007|1009|1008.5|1009.5|1009|1007.4|1006.9|7542
1657213200000|2022-07-07 17:00:00|1009.1|1008.6|1009.3|1008.8|1009.5|1009|1007.6|1007.1|6567
1657216800000|2022-07-07 18:00:00|1009.2|1008.7|1007.7|1007.2|1009.5|1009|1007.4|1006.9|16151
1657220400000|2022-07-07 19:00:00|1007.6|1007.1|1005.9|1005.4|1008|1007.5|1005.2|1004.7|21733
1657224000000|2022-07-07 20:00:00|1006|1005|1004.2|1003.2|1006.1|1005.1|1003.9|1002.9|2434
1657227600000|2022-07-07 21:00:00|1004.7|1003.7|1004.2|1003.2|1004.7|1003.7|1004.2|1003.2|2
1657231200000|2022-07-07 22:00:00|1004.1|1002.1|1004.7|1002.7|1005|1003|1003.8|1001.8|0
1657234800000|2022-07-07 23:00:00|1004.8|1002.8|1003.9|1001.9|1004.9|1002.9|1003.5|1001.5|0
1657238400000|2022-07-08 00:00:00|1004.4|1003.4|1007.2|1006.2|1007.6|1006.6|1001.9|1000.9|866
1657242000000|2022-07-08 01:00:00|1007.4|1006.4|1003.9|1002.9|1009.9|1008.9|1003.6|1002.6|570
1657245600000|2022-07-08 02:00:00|1004.2|1003.2|1000|999|1006.4|1005.4|999.8|998.8|454
1657249200000|2022-07-08 03:00:00|999.9|998.9|998.9|997.9|1002.2|1001.2|998.1|997.1|302
1657252800000|2022-07-08 04:00:00|999.1|998.1|1001.2|1000.2|1001.4|1000.4|998.8|997.8|387
1657256400000|2022-07-08 05:00:00|1001.3|1000.3|998.8|997.8|1001.9|1000.9|998.2|997.2|356
1657260000000|2022-07-08 06:00:00|998.6|997.6|1001.1|1000.1|1001.3|1000.3|998.5|997.5|749
1657263600000|2022-07-08 07:00:00|1000.9|999.9|999.7|998.7|1001.3|1000.3|998.4|997.4|2037
1657267200000|2022-07-08 08:00:00|999.5|998.5|999.4|998.4|1001.3|1000.3|998.6|997.6|1524
1657270800000|2022-07-08 09:00:00|999.3|998.3|1001.1|1000.1|1001.6|1000.6|998.2|997.2|761
1657274400000|2022-07-08 10:00:00|1000.9|999.9|1001.4|1000.4|1004.5|1003.5|1000.6|999.6|1789
1657278000000|2022-07-08 11:00:00|1001.3|1000.3|1001.6|1000.6|1002.8|1001.8|1000.4|999.4|1104
1657281600000|2022-07-08 12:00:00|1002|1001|997.8|996.8|1003.3|1002.3|994.3|993.3|3312
1657285200000|2022-07-08 13:00:00|997.9|996.9|998.8|998.3|1003.6|1003.1|997.9|996.9|14078
1657288800000|2022-07-08 14:00:00|998.9|998.4|1007|1006.5|1008.2|1007.7|997.7|997.2|12814
1657292400000|2022-07-08 15:00:00|1007.3|1006.8|1006.1|1005.6|1008.9|1008.4|1004.5|1004|9691
1657296000000|2022-07-08 16:00:00|1006.2|1005.7|1000.7|1000.2|1006.3|1005.8|1000|999.5|5304
1657299600000|2022-07-08 17:00:00|1000.6|1000.1|1002.8|1002.3|1003.5|1003|999.6|999.1|3679
1657303200000|2022-07-08 18:00:00|1002.7|1002.2|1004.5|1004|1005.2|1004.7|1002.1|1001.6|3395
1657306800000|2022-07-08 19:00:00|1004.6|1004.1|1004.6|1004.1|1004.8|1004.3|1003.3|1002.8|13128
1657310400000|2022-07-08 20:00:00|1004.8|1003.8|1005.7|1003.7|1005.7|1004.6|1004|1003|2473
1657490400000|2022-07-10 22:00:00|1002.9|1000.9|1002|1001|1005.1|1004.1|1001.1|1000.1|924
1657494000000|2022-07-10 23:00:00|1001.9|1000.9|1005.3|1004.3|1005.3|1004.3|1001.8|1000.8|649
1657497600000|2022-07-11 00:00:00|1004.6|1003.6|1004.3|1003.3|1005.7|1004.7|1001.6|1000.6|339
1657501200000|2022-07-11 01:00:00|1004.5|1003.5|989.3|988.3|1004.9|1003.9|989.3|988.3|887
1657504800000|2022-07-11 02:00:00|988.9|987.9|986.2|985.2|989.9|988.9|985.5|984.5|725
1657508400000|2022-07-11 03:00:00|985.8|984.8|987.4|986.4|987.4|986.4|984.7|983.7|175
1657512000000|2022-07-11 04:00:00|987.7|986.7|987.1|986.1|987.8|986.8|986.5|985.5|199
1657515600000|2022-07-11 05:00:00|987|986|984.3|983.3|987.3|986.3|983.9|982.9|447
1657519200000|2022-07-11 06:00:00|984.5|983.5|983.1|982.1|985.7|984.7|982.7|981.7|788
1657522800000|2022-07-11 07:00:00|983.5|982.5|983.2|982.2|985.7|984.7|982.5|981.5|5789
1657526400000|2022-07-11 08:00:00|983.3|982.3|986.4|985.4|987.1|986.1|982.9|981.9|3684
1657530000000|2022-07-11 09:00:00|986.5|985.5|985.9|984.9|988|987|985.9|984.9|1977
1657533600000|2022-07-11 10:00:00|986|985|986.1|985.1|987.4|986.4|985.4|984.4|627
1657537200000|2022-07-11 11:00:00|986|985|985|984|987.5|986.5|984.5|983.5|1287
1657540800000|2022-07-11 12:00:00|985.2|984.2|983.3|982.3|985.6|984.6|982.1|981.1|3354
1657544400000|2022-07-11 13:00:00|983.4|982.4|976|975.5|983.8|982.8|973.6|973.1|25065
1657548000000|2022-07-11 14:00:00|975.9|975.4|976.9|976.4|979.6|979.1|974.3|973.8|18135
1657551600000|2022-07-11 15:00:00|976.8|976.3|979.5|979|979.7|979.2|976.6|976.1|9463
1657555200000|2022-07-11 16:00:00|979.6|979.1|979.7|979.2|980.4|979.9|978.6|978.1|4147
1657558800000|2022-07-11 17:00:00|979.8|979.3|981.6|981.1|982.6|982.1|979.7|979.2|3936
1657562400000|2022-07-11 18:00:00|981.7|981.2|978.2|977.7|981.7|981.2|978.2|977.7|4257
1657566000000|2022-07-11 19:00:00|978.1|977.6|977.2|976.7|978.6|978.1|976|975.5|16921
1657569600000|2022-07-11 20:00:00|977.3|976.3|977.7|976.7|978.6|977.6|977|976|1817
1657573200000|2022-07-11 21:00:00|978.5|977.5|978.5|977.5|978.5|977.5|978.4|977.4|3
1657576800000|2022-07-11 22:00:00|978.3|976.3|976.7|974.7|978.3|976.3|976.6|974.6|0
1657580400000|2022-07-11 23:00:00|976.8|974.8|978.7|976.7|978.8|976.8|976.7|974.7|0
1657584000000|2022-07-12 00:00:00|977.7|976.6|970.2|969.2|979.2|978.2|968.9|967.9|1204
1657587600000|2022-07-12 01:00:00|970.4|969.4|971.6|970.6|976.1|975.1|968.4|967.4|1209
1657591200000|2022-07-12 02:00:00|971.9|970.9|969.3|968.3|974.5|973.5|968|967|490
1657594800000|2022-07-12 03:00:00|969.1|968.1|969.3|968.3|969.4|968.4|966.2|965.2|295
1657598400000|2022-07-12 04:00:00|969.1|968.1|968.1|967.1|969.1|968.1|967.7|966.7|63
1657602000000|2022-07-12 05:00:00|968.4|967.4|968.7|967.7|971.2|970.2|967.7|966.7|268
1657605600000|2022-07-12 06:00:00|968.8|967.8|968.7|967.7|971.5|970.5|967.1|966.1|1155
1657609200000|2022-07-12 07:00:00|968.9|967.9|967.9|966.9|969.5|968.5|966|965|3418
1657612800000|2022-07-12 08:00:00|968.1|967.1|968.7|967.7|969.3|968.3|966.4|965.4|2488
1657616400000|2022-07-12 09:00:00|968.8|967.8|967.5|966.5|969.4|968.4|966.7|965.7|1069
1657620000000|2022-07-12 10:00:00|967.6|966.6|967.8|966.8|970|969|967.6|966.6|1313
1657623600000|2022-07-12 11:00:00|967.7|966.7|973.3|972.3|974.9|973.9|967.5|966.5|2487
1657627200000|2022-07-12 12:00:00|973.2|972.2|972.8|971.8|973.7|972.7|971.8|970.8|4152
1657630800000|2022-07-12 13:00:00|972.9|971.9|970.4|969.9|976.5|976|970.2|969.7|14721
1657634400000|2022-07-12 14:00:00|970.3|969.8|975.7|975.2|975.8|975.3|969.1|968.6|14249
1657638000000|2022-07-12 15:00:00|975.5|975|977.3|976.8|978|977.5|975|974.5|8176
1657641600000|2022-07-12 16:00:00|977.5|977|977.3|976.8|979|978.5|976.5|976|4139
1657645200000|2022-07-12 17:00:00|977.4|976.9|977.6|977.1|978.2|977.7|975.3|974.8|5035
1657648800000|2022-07-12 18:00:00|977.5|977|974.6|974.1|977.6|977.1|974.4|973.9|3952
1657652400000|2022-07-12 19:00:00|974.4|973.9|973.4|972.9|974.5|974|970.9|970.4|17056
1657656000000|2022-07-12 20:00:00|973.3|972.3|975.4|974.4|975.4|974.4|972.7|971.7|2331
1657659600000|2022-07-12 21:00:00|974.5|973.5|976.9|975.9|976.9|975.9|974.5|973.5|5
1657663200000|2022-07-12 22:00:00|975.5|973.5|975.8|973.8|976.4|974.4|975.3|973.3|0
1657666800000|2022-07-12 23:00:00|975.9|973.9|975.6|973.6|977|975|974.9|972.9|0
1657670400000|2022-07-13 00:00:00|973.8|972.8|975.2|974.2|975.6|974.6|973.5|972.5|182
1657674000000|2022-07-13 01:00:00|975.9|974.9|976.3|975.3|978.7|977.7|974.3|973.3|566
1657677600000|2022-07-13 02:00:00|976.1|975.1|979.3|978.3|979.3|978.3|973.9|972.9|398
1657681200000|2022-07-13 03:00:00|979.7|978.7|978|977|979.8|978.8|978|977|131
1657684800000|2022-07-13 04:00:00|978.1|977.1|978|977|978.6|977.6|977.3|976.3|488
1657688400000|2022-07-13 05:00:00|977.9|976.9|975|974|979.2|978.2|973|972|353
1657692000000|2022-07-13 06:00:00|975.4|974.4|976.4|975.4|977.3|976.3|970.9|969.9|1024
1657695600000|2022-07-13 07:00:00|976.5|975.5|973|972|976.9|975.9|972.8|971.8|1893
1657699200000|2022-07-13 08:00:00|972.9|971.9|974.3|973.3|974.5|973.5|970.6|969.6|2127
1657702800000|2022-07-13 09:00:00|974.2|973.2|973.8|972.8|974.6|973.6|973.4|972.4|1578
1657706400000|2022-07-13 10:00:00|973.7|972.7|973.6|972.6|973.9|972.9|972.6|971.6|630
1657710000000|2022-07-13 11:00:00|973.7|972.7|974.4|973.4|974.6|973.6|972.7|971.7|1687
1657713600000|2022-07-13 12:00:00|974.5|973.5|962.2|961.2|979.6|978.6|958.7|957.7|8734
1657717200000|2022-07-13 13:00:00|961.8|960.8|965.1|964.6|968.3|967.8|958.9|957.9|20445
1657720800000|2022-07-13 14:00:00|965.2|964.7|974.5|974|975.1|974.6|961.3|960.8|18620
1657724400000|2022-07-13 15:00:00|974.6|974.1|972.3|971.8|976.6|976.1|971.1|970.6|10129
1657728000000|2022-07-13 16:00:00|972.5|972|973.4|972.9|974.2|973.7|971.3|970.8|5654
1657731600000|2022-07-13 17:00:00|973.5|973|975.1|974.6|975.7|975.2|972.9|972.4|6397
1657735200000|2022-07-13 18:00:00|974.9|974.4|974.8|974.3|975.1|974.6|970.7|970.2|6436
1657738800000|2022-07-13 19:00:00|974.9|974.4|971.6|971.1|974.9|974.4|970.7|970.2|13194
1657742400000|2022-07-13 20:00:00|971.5|970.5|970.8|969.8|971.6|970.6|970|969|951
1657749600000|2022-07-13 22:00:00|971.4|969.4|969|967|971.6|969.6|968.2|966.2|0
1657753200000|2022-07-13 23:00:00|968.9|966.9|967.1|965.1|969.8|967.8|966.2|964.2|0
1657756800000|2022-07-14 00:00:00|967|965|965.5|964.5|967.9|966.9|965|964|411
1657760400000|2022-07-14 01:00:00|965.6|964.6|970.6|969.6|971.2|970.2|964.4|963.4|659
1657764000000|2022-07-14 02:00:00|970.5|969.5|972.7|971.7|974.2|973.2|969.8|968.8|366
1657767600000|2022-07-14 03:00:00|972.9|971.9|973.9|972.9|974.9|973.9|972.7|971.7|156
1657771200000|2022-07-14 04:00:00|974.1|973.1|974.1|973.1|974.9|973.9|973.8|972.8|89
1657774800000|2022-07-14 05:00:00|974.2|973.2|969.1|968.1|975|974|966.7|965.7|426
1657778400000|2022-07-14 06:00:00|969|968|970.1|969.1|972|971|967.7|966.7|536
1657782000000|2022-07-14 07:00:00|970.2|969.2|969.1|968.1|972|971|968.2|967.2|1923
1657785600000|2022-07-14 08:00:00|969.2|968.2|965.6|964.6|970.7|969.7|964.4|963.4|3010
1657789200000|2022-07-14 09:00:00|965.3|964.3|968.6|967.6|968.7|967.7|965.3|964.3|1189
1657792800000|2022-07-14 10:00:00|968.8|967.8|964.1|963.1|969|968|964.1|963.1|1222
1657796400000|2022-07-14 11:00:00|964.2|963.2|964.4|963.4|966.4|965.4|963.3|962.3|2393
1657800000000|2022-07-14 12:00:00|964.5|963.5|963.4|962.4|966|965|962.6|961.6|2368
1657803600000|2022-07-14 13:00:00|963.1|962.1|955.6|955.1|963.5|962.5|954.8|954.3|24833
1657807200000|2022-07-14 14:00:00|955.5|955|956.1|955.6|957.2|956.7|952.8|952.3|15502
1657810800000|2022-07-14 15:00:00|956.2|955.7|961|960.5|961.4|960.9|955.7|955.2|22488
1657814400000|2022-07-14 16:00:00|961.1|960.6|957.9|957.4|961.7|961.2|957|956.5|5582
1657818000000|2022-07-14 17:00:00|958|957.5|960|959.5|960.7|960.2|956.8|956.3|4163
1657821600000|2022-07-14 18:00:00|960.1|959.6|962.9|962.4|964.2|963.7|959.7|959.2|4506
1657825200000|2022-07-14 19:00:00|963|962.5|963.3|962.8|963.8|963.3|961.3|960.8|11090
1657828800000|2022-07-14 20:00:00|963.4|962.4|962.7|961.7|964.3|963.3|962.6|961.6|1523
1657836000000|2022-07-14 22:00:00|963.5|961.5|965.5|963.5|966.3|964.3|963.5|961.5|0
1657839600000|2022-07-14 23:00:00|965.6|963.6|967.2|965.2|967.4|965.4|965.2|963.2|0
1657843200000|2022-07-15 00:00:00|963.8|962.8|961.2|960.2|966.9|965.9|959.3|958.3|312
1657846800000|2022-07-15 01:00:00|960.1|959.1|965.7|964.7|965.7|964.7|958.2|957.2|619
1657850400000|2022-07-15 02:00:00|965.5|964.5|967.7|966.7|969.2|968.2|965.5|964.5|561
1657854000000|2022-07-15 03:00:00|968.2|967.2|965.9|964.9|968.4|967.4|962.9|961.9|313
1657857600000|2022-07-15 04:00:00|966|965|965.8|964.8|966.3|965.3|965.2|964.2|139
1657861200000|2022-07-15 05:00:00|965.6|964.6|962.1|961.1|965.8|964.8|959.6|958.6|255
1657864800000|2022-07-15 06:00:00|961.8|960.8|957.6|956.6|962.3|961.3|957.5|956.5|1487
1657868400000|2022-07-15 07:00:00|957.7|956.7|958.3|957.3|960.1|959.1|955.9|954.9|2526
1657872000000|2022-07-15 08:00:00|958.4|957.4|959.7|958.7|961|960|956.3|955.3|2440
1657875600000|2022-07-15 09:00:00|959.6|958.6|959.8|958.8|961.4|960.4|959.1|958.1|1568
1657879200000|2022-07-15 10:00:00|959.6|958.6|960.4|959.4|960.7|959.7|959|958|671
1657882800000|2022-07-15 11:00:00|960.3|959.3|959.7|958.7|961.7|960.7|959.7|958.7|1390
1657886400000|2022-07-15 12:00:00|959.8|958.8|964.4|963.4|965.6|964.6|957.5|956.5|3115
1657890000000|2022-07-15 13:00:00|964.6|963.6|956.3|955.8|966.4|965.4|954.8|954.3|16771
1657893600000|2022-07-15 14:00:00|956.9|956.4|963.1|962.6|964.2|963.7|956.9|956.4|14264
1657897200000|2022-07-15 15:00:00|963|962.5|964.3|963.8|966.2|965.7|962.7|962.2|9367
1657900800000|2022-07-15 16:00:00|964.4|963.9|965.6|965.1|965.7|965.2|963.5|963|3328
1657904400000|2022-07-15 17:00:00|965.7|965.2|966.6|966.1|966.9|966.4|965.7|965.2|4553
1657908000000|2022-07-15 18:00:00|966.7|966.2|966.6|966.1|966.8|966.3|965.5|965|3357
1657911600000|2022-07-15 19:00:00|966.5|966|968.4|967.9|968.5|968|966.1|965.6|16533
1657915200000|2022-07-15 20:00:00|968.6|967.6|968.7|966.7|969|968|967.7|966.7|1591
1658095200000|2022-07-17 22:00:00|970.1|968.1|971|970|971|970|969.8|967.8|0
1658098800000|2022-07-17 23:00:00|970.5|969.5|969.9|968.9|970.7|969.7|969.9|968.9|24
1658102400000|2022-07-18 00:00:00|972.1|971.1|967.2|966.2|972.9|971.9|966.9|965.9|330
1658106000000|2022-07-18 01:00:00|968.2|967.2|972.4|971.4|974.2|973.2|967.6|966.6|939
1658109600000|2022-07-18 02:00:00|971.9|970.9|974.4|973.4|974.6|973.6|970.5|969.5|348
1658113200000|2022-07-18 03:00:00|974.9|973.9|979.5|978.5|981|980|974.6|973.6|600
1658116800000|2022-07-18 04:00:00|979.9|978.9|980.1|979.1|980.2|979.2|978.8|977.8|79
1658120400000|2022-07-18 05:00:00|980.2|979.2|979.4|978.4|981.1|980.1|977.6|976.6|413
1658124000000|2022-07-18 06:00:00|979.6|978.6|980.7|979.7|980.8|979.8|978.2|977.2|1215
1658127600000|2022-07-18 07:00:00|980.5|979.5|982.5|981.5|983.6|982.6|979.2|978.2|4498
1658131200000|2022-07-18 08:00:00|982.6|981.6|983.5|982.5|984.2|983.2|982|981|4133
1658134800000|2022-07-18 09:00:00|983.7|982.7|983.7|982.7|984.1|983.1|982.9|981.9|1575
1658138400000|2022-07-18 10:00:00|983.5|982.5|982.9|981.9|984.4|983.4|982.4|981.4|846
1658142000000|2022-07-18 11:00:00|982.8|981.8|982.9|981.9|983.7|982.7|982.1|981.1|1631
1658145600000|2022-07-18 12:00:00|983|982|982.8|981.8|983.3|982.3|980.4|979.4|2130
1658149200000|2022-07-18 13:00:00|982.7|981.7|986.5|986|988.1|987.6|982|981|21794
1658152800000|2022-07-18 14:00:00|986.7|986.2|984.6|984.1|986.8|986.3|983.2|982.7|9642
1658156400000|2022-07-18 15:00:00|984.7|984.2|984.8|984.3|985.2|984.7|982.6|982.1|7422
1658160000000|2022-07-18 16:00:00|984.7|984.2|983.2|982.7|985.7|985.2|983.1|982.6|4018
1658163600000|2022-07-18 17:00:00|983.3|982.8|978.1|977.6|984|983.5|977.8|977.3|3256
1658167200000|2022-07-18 18:00:00|977.8|977.3|976|975.5|978.9|978.4|975.9|975.4|3286
1658170800000|2022-07-18 19:00:00|975.9|975.4|975.1|974.6|977.8|977.3|973.5|973|10632
1658174400000|2022-07-18 20:00:00|975.4|974.4|976.8|975.8|977.1|976.1|975.3|974.3|1731
1658178000000|2022-07-18 21:00:00|976.1|975.1|976.1|975.1|976.1|975.1|976.1|975.1|1
1658181600000|2022-07-18 22:00:00|976.5|974.5|976.8|974.8|977.3|975.3|975.6|973.6|0
1658185200000|2022-07-18 23:00:00|976.9|974.9|978|976|978.2|976.2|976|974|0
1658188800000|2022-07-19 00:00:00|974.9|973.9|975.6|974.6|980.8|979.8|974.2|973.2|330
1658192400000|2022-07-19 01:00:00|975.7|974.7|974.8|973.8|979.9|978.9|974.7|973.7|719
1658196000000|2022-07-19 02:00:00|975.1|974.1|975.5|974.5|977.4|976.4|974.3|973.3|692
1658199600000|2022-07-19 03:00:00|975.4|974.4|975.7|974.7|976.9|975.9|974.2|973.2|718
1658203200000|2022-07-19 04:00:00|975.6|974.6|974.8|973.8|976.1|975.1|974.7|973.7|246
1658206800000|2022-07-19 05:00:00|975|974|977.4|976.4|978.4|977.4|973.7|972.7|254
1658210400000|2022-07-19 06:00:00|977.1|976.1|977.9|976.9|978.9|977.9|976.9|975.9|591
1658214000000|2022-07-19 07:00:00|977.7|976.7|978.5|977.5|980.7|979.7|976.5|975.5|4464
1658217600000|2022-07-19 08:00:00|978.6|977.6|981.4|980.4|981.4|980.4|978.4|977.4|2379
1658221200000|2022-07-19 09:00:00|981.5|980.5|981.7|980.7|982.8|981.8|980.9|979.9|2715
1658224800000|2022-07-19 10:00:00|981.6|980.6|983.7|982.7|983.9|982.9|981.5|980.5|1842
1658228400000|2022-07-19 11:00:00|983.5|982.5|984.8|983.8|985.7|984.7|982.8|981.8|2040
1658232000000|2022-07-19 12:00:00|984.9|983.9|985.9|984.9|986.1|985.1|982.7|981.7|3183
1658235600000|2022-07-19 13:00:00|986|985|986.4|985.9|987.2|986.3|984|983.5|15831
1658239200000|2022-07-19 14:00:00|986.2|985.7|988.8|988.3|989.6|989.1|983.8|983.3|12902
1658242800000|2022-07-19 15:00:00|988.9|988.4|988.7|988.2|989.5|989|986.9|986.4|10452
1658246400000|2022-07-19 16:00:00|988.6|988.1|989.3|988.8|990.1|989.6|986.7|986.2|5714
1658250000000|2022-07-19 17:00:00|989.2|988.7|990.1|989.6|990.3|989.8|988|987.5|3817
1658253600000|2022-07-19 18:00:00|990.2|989.7|990|989.5|991.3|990.8|989.3|988.8|4247
1658257200000|2022-07-19 19:00:00|989.9|989.4|990|989.5|990.7|990.2|988.8|988.3|13775
1658260800000|2022-07-19 20:00:00|990.2|989.2|990.6|989.6|992.3|991.3|989.6|988.6|1541
1658264400000|2022-07-19 21:00:00|992.7|991.7|992.7|991.7|992.7|991.7|992.7|991.7|1
1658268000000|2022-07-19 22:00:00|991.7|989.7|991.2|989.2|991.9|989.9|990.2|988.2|0
1658271600000|2022-07-19 23:00:00|991.3|989.3|990.8|988.8|991.4|989.4|990.2|988.2|0
1658275200000|2022-07-20 00:00:00|990.7|988.7|994|993|995.1|994.1|989.9|987.9|396
1658278800000|2022-07-20 01:00:00|994.2|993.2|994|993|995|994|991.7|990.7|447
1658282400000|2022-07-20 02:00:00|994.3|993.3|994.9|993.9|996.6|995.6|993|992|146
1658286000000|2022-07-20 03:00:00|994.5|993.5|993.9|992.9|995.3|994.3|993.6|992.6|59
1658289600000|2022-07-20 04:00:00|994|993|993.1|992.1|994.6|993.6|992.3|991.3|221
1658293200000|2022-07-20 05:00:00|993|992|990.8|989.8|993.1|992.1|989.1|988.1|142
1658296800000|2022-07-20 06:00:00|990.7|989.7|990.7|989.7|991.4|990.4|989.3|988.3|318
1658300400000|2022-07-20 07:00:00|990.9|989.9|988.2|987.2|992.4|991.4|987.9|986.9|3564
1658304000000|2022-07-20 08:00:00|988.1|987.1|988.5|987.5|990.2|989.2|988|987|2862
1658307600000|2022-07-20 09:00:00|988.4|987.4|989.7|988.7|989.8|988.8|988.2|987.2|3480
1658311200000|2022-07-20 10:00:00|989.6|988.6|985.3|984.3|989.6|988.6|983.3|982.3|2688
1658314800000|2022-07-20 11:00:00|985.4|984.4|985.4|984.4|985.6|984.6|984.3|983.3|1133
1658318400000|2022-07-20 12:00:00|985.3|984.3|985.4|984.4|986.6|985.6|982.9|981.9|2703
1658322000000|2022-07-20 13:00:00|985.3|984.3|983.6|983.1|988.9|988.4|983.5|983|14653
1658325600000|2022-07-20 14:00:00|983.7|983.2|989.4|988.9|989.4|988.9|982.1|981.6|16835
1658329200000|2022-07-20 15:00:00|989.3|988.8|987.5|987|989.3|988.8|986.4|985.9|8513
1658332800000|2022-07-20 16:00:00|987.6|987.1|985.3|984.8|988.6|988.1|983.1|982.6|5883
1658336400000|2022-07-20 17:00:00|985.2|984.7|982.1|981.6|985.4|984.9|981.8|981.3|8063
1658340000000|2022-07-20 18:00:00|982|981.5|985.4|984.9|985.9|985.4|982|981.5|5903
1658343600000|2022-07-20 19:00:00|985.3|984.8|985.5|985|987.6|987.1|985.1|984.6|17956
1658347200000|2022-07-20 20:00:00|985.6|984.6|984.5|983.5|986.8|985.8|983.5|982.5|1913
1658354400000|2022-07-20 22:00:00|985|983|984|982|985.2|983.2|983.6|981.6|0
1658358000000|2022-07-20 23:00:00|984.1|982.1|985.2|983.2|986|984|983.9|981.9|0
1658361600000|2022-07-21 00:00:00|985.1|983.1|985.7|984.7|986|985|983.2|982.2|180
1658365200000|2022-07-21 01:00:00|985.8|984.8|985.5|984.5|987.8|986.8|983.6|982.6|494
1658368800000|2022-07-21 02:00:00|985.3|984.3|985.1|984.1|986.7|985.7|984.3|983.3|259
1658372400000|2022-07-21 03:00:00|984.9|983.9|985.4|984.4|986.7|985.7|984.9|983.9|193
1658376000000|2022-07-21 04:00:00|985.8|984.8|988.4|987.4|988.6|987.6|985.5|984.5|139
1658379600000|2022-07-21 05:00:00|988.2|987.2|991.9|990.9|992.3|991.3|988|987|478
1658383200000|2022-07-21 06:00:00|992|991|988.4|987.4|993.7|992.7|988.1|987.1|418
1658386800000|2022-07-21 07:00:00|988.6|987.6|986|985|988.9|987.9|985.7|984.7|3081
1658390400000|2022-07-21 08:00:00|986.1|985.1|987.2|986.2|987.2|986.2|984.2|983.2|2247
1658394000000|2022-07-21 09:00:00|987|986|988.2|987.2|988.3|987.3|985.6|984.6|1088
1658397600000|2022-07-21 10:00:00|988.3|987.3|988.8|987.8|990.2|989.2|987.8|986.8|1592
1658401200000|2022-07-21 11:00:00|989|988|989.4|988.4|989.6|988.6|988.2|987.2|954
1658404800000|2022-07-21 12:00:00|989.3|988.3|992.8|991.8|994.7|993.7|988.7|987.7|5790
1658408400000|2022-07-21 13:00:00|992.7|991.7|994.2|993.7|995|994.5|988|987|20338
1658412000000|2022-07-21 14:00:00|994.3|993.8|990.6|990.1|995.2|994.7|987.6|987.1|17591
1658415600000|2022-07-21 15:00:00|990.7|990.2|991.4|990.9|992.6|992.1|988.8|988.3|10880
1658419200000|2022-07-21 16:00:00|991.3|990.8|992.9|992.4|993.3|992.8|991.1|990.6|3909
1658422800000|2022-07-21 17:00:00|993|992.5|991.6|991.1|993.2|992.7|990.8|990.3|7511
1658426400000|2022-07-21 18:00:00|991.5|991|993.4|992.9|993.5|993|991.4|990.9|4961
1658430000000|2022-07-21 19:00:00|993.5|993|997.5|997|997.7|997.2|993.3|992.8|17128
1658433600000|2022-07-21 20:00:00|997.7|996.5|994.9|993.9|997.7|996.7|994.3|993.3|1493
1658440800000|2022-07-21 22:00:00|995.6|993.6|994.8|992.8|995.7|993.7|994|992|0
1658444400000|2022-07-21 23:00:00|994.9|992.9|993.8|991.8|994.9|992.9|993.6|991.6|0
1658448000000|2022-07-22 00:00:00|993.7|991.7|992.6|991.6|997.9|996.9|989.7|988.7|508
1658451600000|2022-07-22 01:00:00|992.7|991.7|994.4|993.4|998|997|991.8|990.8|591
1658455200000|2022-07-22 02:00:00|994.7|993.7|990.2|989.2|995.1|994.1|990.2|989.2|591
1658458800000|2022-07-22 03:00:00|990.4|989.4|990.6|989.6|991.3|990.3|989.7|988.7|653
1658462400000|2022-07-22 04:00:00|990.8|989.8|990.3|989.3|991.3|990.3|990.1|989.1|49
1658466000000|2022-07-22 05:00:00|990.2|989.2|989.1|988.1|991.2|990.2|988.7|987.7|929
1658469600000|2022-07-22 06:00:00|989.2|988.2|992|991|992.3|991.3|989.1|988.1|576
1658473200000|2022-07-22 07:00:00|992.4|991.4|990.1|989.1|992.4|991.4|989.2|988.2|2478
1658476800000|2022-07-22 08:00:00|990.2|989.2|991.7|990.7|992.4|991.4|989.6|988.6|1719
1658480400000|2022-07-22 09:00:00|991.6|990.6|992.5|991.5|993.2|992.2|991.6|990.6|1741
1658484000000|2022-07-22 10:00:00|992.6|991.6|992.9|991.9|993.6|992.6|991.8|990.8|1259
1658487600000|2022-07-22 11:00:00|992.8|991.8|994.2|993.2|994.2|993.2|992.1|991.1|2485
1658491200000|2022-07-22 12:00:00|994.1|993.1|994.2|993.2|995.3|994.3|993.6|992.6|2114
1658494800000|2022-07-22 13:00:00|994.3|993.3|992.4|991.9|996.7|996.2|992.3|991.8|18206
1658498400000|2022-07-22 14:00:00|992.3|991.8|992.9|992.4|993.6|993.1|989.7|989.2|22096
1658502000000|2022-07-22 15:00:00|992.7|992.2|989.8|989.3|993.6|993.1|989.2|988.7|15716
1658505600000|2022-07-22 16:00:00|990.1|989.6|988.1|987.6|990.2|989.7|988|987.5|6167
1658509200000|2022-07-22 17:00:00|988|987.5|984.8|984.3|988|987.5|983.6|983.1|8138
1658512800000|2022-07-22 18:00:00|984.9|984.4|983.5|983|984.9|984.4|982.1|981.6|5548
1658516400000|2022-07-22 19:00:00|983.4|982.9|986.4|985.9|986.6|986.1|983.2|982.7|12221
1658520000000|2022-07-22 20:00:00|986.6|985.6|986.9|984.9|988|987|985.7|984.7|1432
1658700000000|2022-07-24 22:00:00|985.4|983.4|986.8|985.8|988.5|987.5|984.9|982.9|254
1658703600000|2022-07-24 23:00:00|987.1|986.1|987.9|986.9|989.4|988.4|987.1|986.1|93
1658707200000|2022-07-25 00:00:00|988.4|987.4|985|984|989|988|985|984|392
1658710800000|2022-07-25 01:00:00|985.1|984.1|985.8|984.8|989.9|988.9|984.4|983.4|459
1658714400000|2022-07-25 02:00:00|985.9|984.9|988|987|988.4|987.4|985|984|129
1658718000000|2022-07-25 03:00:00|987.8|986.8|987.5|986.5|987.8|986.8|985.6|984.6|86
1658721600000|2022-07-25 04:00:00|987.4|986.4|987.2|986.2|987.8|986.8|987|986|99
1658725200000|2022-07-25 05:00:00|987|986|985.1|984.1|987.2|986.2|983.7|982.7|176
1658728800000|2022-07-25 06:00:00|985.4|984.4|987.3|986.3|989.1|988.1|985|984|458
1658732400000|2022-07-25 07:00:00|987.5|986.5|986|985|987.6|986.6|985.1|984.1|2416
1658736000000|2022-07-25 08:00:00|985.9|984.9|989.4|988.4|989.9|988.9|985.7|984.7|2144
1658739600000|2022-07-25 09:00:00|989.5|988.5|991.9|990.9|991.9|990.9|989.3|988.3|1107
1658743200000|2022-07-25 10:00:00|991.8|990.8|991.6|990.6|991.8|990.8|990.5|989.5|742
1658746800000|2022-07-25 11:00:00|991.5|990.5|990.1|989.1|991.6|990.6|989.9|988.9|1194
1658750400000|2022-07-25 12:00:00|990.3|989.3|990.2|989.2|990.8|989.8|989.6|988.6|1406
1658754000000|2022-07-25 13:00:00|990.3|989.3|989.7|989.2|991.4|990.9|987|986.5|11604
1658757600000|2022-07-25 14:00:00|989.8|989.3|987.6|987.1|990.6|990.1|986.4|985.9|11207
1658761200000|2022-07-25 15:00:00|987.5|987|990|989.5|990.8|990.3|986.7|986.2|6560
1658764800000|2022-07-25 16:00:00|989.9|989.4|991.2|990.7|991.9|991.4|988.6|988.1|4848
1658768400000|2022-07-25 17:00:00|991.3|990.8|990.4|989.9|991.9|991.4|990.1|989.6|1914
1658772000000|2022-07-25 18:00:00|990.3|989.8|989.9|989.4|991.5|991|989.8|989.3|2867
1658775600000|2022-07-25 19:00:00|990|989.5|991|990.5|991.4|990.9|988.6|988.1|9283
1658779200000|2022-07-25 20:00:00|990.9|989.9|991.2|990.2|992.2|991.2|990.3|989.3|1484
1658786400000|2022-07-25 22:00:00|990.2|988.2|990.8|988.8|991.1|989.1|990.1|988.1|0
1658790000000|2022-07-25 23:00:00|990.7|988.7|990.2|988.2|990.9|988.9|989.5|987.5|0
1658793600000|2022-07-26 00:00:00|990.1|988.1|988.7|987.7|990.6|989.6|988.2|987.2|709
1658797200000|2022-07-26 01:00:00|988.4|987.4|989.5|988.5|993.3|992.3|988.3|987.3|469
1658800800000|2022-07-26 02:00:00|989.7|988.7|993.2|992.2|994.8|993.8|988.1|987.1|497
1658804400000|2022-07-26 03:00:00|993.5|992.5|993.4|992.4|994.8|993.8|992.6|991.6|164
1658808000000|2022-07-26 04:00:00|993.3|992.3|992.8|991.8|993.3|992.3|992.1|991.1|81
1658811600000|2022-07-26 05:00:00|993.2|992.2|992.4|991.4|993.9|992.9|991.4|990.4|311
1658815200000|2022-07-26 06:00:00|993.4|992.4|993|992|994.4|993.4|992|991|388
1658818800000|2022-07-26 07:00:00|993.3|992.3|996|995|996.4|995.4|993|992|1871
1658822400000|2022-07-26 08:00:00|996.1|995.1|993.7|992.7|996.4|995.4|993.7|992.7|1955
1658826000000|2022-07-26 09:00:00|993.8|992.8|992.7|991.7|994.5|993.5|992.2|991.2|683
1658829600000|2022-07-26 10:00:00|992.6|991.6|990.7|989.7|993.4|992.4|989.7|988.7|1281
1658833200000|2022-07-26 11:00:00|990.8|989.8|989.7|988.7|990.9|989.9|989.7|988.7|782
1658836800000|2022-07-26 12:00:00|989.8|988.8|990.5|989.5|990.9|989.9|989.2|988.2|1480
1658840400000|2022-07-26 13:00:00|990.6|989.6|989.9|989.4|993.2|992.7|988.4|987.4|14252
1658844000000|2022-07-26 14:00:00|990|989.5|987.9|987.4|990.1|989.6|986.3|985.8|10433
1658847600000|2022-07-26 15:00:00|988|987.5|982.1|981.6|988.5|988|981.8|981.3|6382
1658851200000|2022-07-26 16:00:00|982.2|981.7|983.6|983.1|984.4|983.9|982|981.5|4473
1658854800000|2022-07-26 17:00:00|983.5|983|981.8|981.3|983.9|983.4|981.7|981.2|4183
1658858400000|2022-07-26 18:00:00|981.9|981.4|981.6|981.1|983.7|983.2|980.7|980.2|2997
1658862000000|2022-07-26 19:00:00|981.5|981|982.1|981.6|983|982.5|980.8|980.3|10940
1658865600000|2022-07-26 20:00:00|982.3|981.3|986.6|985.6|987|986|981.8|980.8|1942
1658869200000|2022-07-26 21:00:00|986.7|985.7|985.9|984.9|990.2|989.2|985.9|984.9|28
1658872800000|2022-07-26 22:00:00|987.2|985.2|989.3|987.3|992.2|990.2|987.2|985.2|0
1658876400000|2022-07-26 23:00:00|989.5|987.5|991.3|989.3|991.9|989.9|989.1|987.1|0
1658880000000|2022-07-27 00:00:00|987|986|987.9|986.9|988.8|987.8|986.9|985.9|210
1658883600000|2022-07-27 01:00:00|987.7|986.7|984.5|983.5|988.4|987.4|984.1|983.1|262
1658887200000|2022-07-27 02:00:00|985.4|984.4|984.3|983.3|985.4|984.4|983.2|982.2|196
1658890800000|2022-07-27 03:00:00|983.5|982.5|984.3|983.3|984.7|983.7|983.5|982.5|85
1658894400000|2022-07-27 04:00:00|984.2|983.2|986.4|985.4|986.7|985.7|983.9|982.9|178
1658898000000|2022-07-27 05:00:00|986.3|985.3|987.4|986.4|988.3|987.3|985.6|984.6|308
1658901600000|2022-07-27 06:00:00|987.5|986.5|987.1|986.1|988.6|987.6|986.5|985.5|847
1658905200000|2022-07-27 07:00:00|987.2|986.2|989.3|988.3|990.2|989.2|987.1|986.1|1903
1658908800000|2022-07-27 08:00:00|989.4|988.4|989.5|988.5|991.6|990.6|989.3|988.3|1734
1658912400000|2022-07-27 09:00:00|989.6|988.6|990.2|989.2|991|990|989.4|988.4|1512
1658916000000|2022-07-27 10:00:00|990.1|989.1|990.1|989.1|990.6|989.6|989.3|988.3|2483
1658919600000|2022-07-27 11:00:00|990.2|989.2|990.1|989.1|990.9|989.9|989.8|988.8|1541
1658923200000|2022-07-27 12:00:00|990.2|989.2|991.3|990.3|992|991|989.8|988.8|2385
1658926800000|2022-07-27 13:00:00|991.4|990.4|989.6|989.1|991.8|990.8|986.5|986|10758
1658930400000|2022-07-27 14:00:00|989.5|989|991|990.5|991.4|990.9|988.7|988.2|10987
1658934000000|2022-07-27 15:00:00|991.1|990.6|991.5|991|992.5|992|990.9|990.4|6785
1658937600000|2022-07-27 16:00:00|991.4|990.9|990.4|989.9|992|991.5|990.4|989.9|3547
1658941200000|2022-07-27 17:00:00|990.5|990|989.7|989.2|990.7|990.2|989.2|988.7|4097
1658944800000|2022-07-27 18:00:00|989.6|989.1|998.8|998.3|1000.5|1000|988|987.5|16189
1658948400000|2022-07-27 19:00:00|998.9|998.4|1001|1000.5|1003.4|1002.9|997.7|997.2|20599
1658952000000|2022-07-27 20:00:00|1000.9|999.9|1002.5|1001.5|1002.8|1001.8|999.8|998.8|2228
1658955600000|2022-07-27 21:00:00|1002.6|1001.6|1005.2|1004.2|1005.2|1004.2|1002.6|1001.6|6
1658959200000|2022-07-27 22:00:00|1002.4|1000.4|1001.7|999.7|1002.7|1000.7|1001.5|999.5|0
1658962800000|2022-07-27 23:00:00|1001.6|999.6|1001.6|999.6|1002.3|1000.3|1001.3|999.3|0
1658966400000|2022-07-28 00:00:00|1001.5|999.5|1000|999|1004.6|1003.6|998.9|997.9|405
1658970000000|2022-07-28 01:00:00|999.5|998.5|997.4|996.4|1000.5|999.5|996.3|995.3|702
1658973600000|2022-07-28 02:00:00|997.7|996.7|998.9|997.9|1000.4|999.4|996|995|413
1658977200000|2022-07-28 03:00:00|999.2|998.2|996.9|995.9|999.3|998.3|996.6|995.6|222
1658980800000|2022-07-28 04:00:00|997.3|996.3|998.3|997.3|998.6|997.6|996.7|995.7|178
1658984400000|2022-07-28 05:00:00|998.6|997.6|998.9|997.9|999.4|998.4|997.6|996.6|235
1658988000000|2022-07-28 06:00:00|999.2|998.2|999.4|998.4|1000.9|999.9|998.4|997.4|957
1658991600000|2022-07-28 07:00:00|999.5|998.5|998.8|997.8|1000.1|999.1|998.2|997.2|2407
1658995200000|2022-07-28 08:00:00|998.7|997.7|998.3|997.3|999.3|998.3|997.7|996.7|1736
1658998800000|2022-07-28 09:00:00|998.2|997.2|997.8|996.8|998.5|997.5|996.9|995.9|2457
1659002400000|2022-07-28 10:00:00|997.7|996.7|997.6|996.6|999.6|998.6|996.6|995.6|1952
1659006000000|2022-07-28 11:00:00|997.7|996.7|997.9|996.9|998.3|997.3|997.3|996.3|886
1659009600000|2022-07-28 12:00:00|998|997|1000.4|999.4|1001.8|1000.8|996|995|2891
1659013200000|2022-07-28 13:00:00|1000.5|999.5|996|995.5|1003.1|1002.6|995|994.5|13290
1659016800000|2022-07-28 14:00:00|996.1|995.6|995.6|995.1|997|996.5|990.5|990|15966
1659020400000|2022-07-28 15:00:00|995.5|995|997.9|997.4|999.2|998.7|995|994.5|8437
1659024000000|2022-07-28 16:00:00|997.8|997.3|998.8|998.3|999.4|998.9|997|996.5|5526
1659027600000|2022-07-28 17:00:00|998.7|998.2|1002.6|1002.1|1002.9|1002.4|997.9|997.4|6504
1659031200000|2022-07-28 18:00:00|1002.5|1002|1004|1003.5|1004|1003.5|1001.5|1001|5291
1659034800000|2022-07-28 19:00:00|1004.1|1003.6|1004|1003.5|1005.6|1005.1|1003.4|1002.9|16017
1659038400000|2022-07-28 20:00:00|1004.1|1003.1|1005.2|1004.2|1007.8|1006.8|1003.8|1002.8|2315
1659045600000|2022-07-28 22:00:00|1006|1004|1003.3|1001.3|1006|1004|1002.8|1000.8|0
1659049200000|2022-07-28 23:00:00|1003.4|1001.4|1003.6|1001.6|1003.9|1001.9|1002.5|1000.5|0
1659052800000|2022-07-29 00:00:00|1003.4|1001.4|1004.4|1003.4|1005.1|1004.1|1001.7|1000.7|285
1659056400000|2022-07-29 01:00:00|1004.2|1003.2|1003.9|1002.9|1007|1006|1001.4|1000.4|800
1659060000000|2022-07-29 02:00:00|1004|1003|998.1|997.1|1004.5|1003.5|997.3|996.3|663
1659063600000|2022-07-29 03:00:00|997.8|996.8|993.5|992.5|998.1|997.1|992.8|991.8|579
1659067200000|2022-07-29 04:00:00|993.6|992.6|994.1|993.1|995.2|994.2|993.6|992.6|222
1659070800000|2022-07-29 05:00:00|993.9|992.9|995.3|994.3|996.4|995.4|991.3|990.3|751
1659074400000|2022-07-29 06:00:00|995.2|994.2|994.7|993.7|995.6|994.6|993.4|992.4|686
1659078000000|2022-07-29 07:00:00|994.5|993.5|995.8|994.8|995.9|994.9|993.5|992.5|2262
1659081600000|2022-07-29 08:00:00|995.9|994.9|993.9|992.9|996.2|995.2|993.2|992.2|2379
1659085200000|2022-07-29 09:00:00|993.7|992.7|994.2|993.2|994.2|993.2|992.2|991.2|2123
1659088800000|2022-07-29 10:00:00|994.1|993.1|995.1|994.1|995.3|994.3|993.4|992.4|1620
1659092400000|2022-07-29 11:00:00|994.9|993.9|995.7|994.7|995.8|994.8|994|993|3479
1659096000000|2022-07-29 12:00:00|995.6|994.6|992.4|991.4|995.6|994.6|991.3|990.3|3603
1659099600000|2022-07-29 13:00:00|992.5|991.5|986.8|986.3|992.5|991.5|985.7|985.2|28444
1659103200000|2022-07-29 14:00:00|986.7|986.2|990.5|990|993.4|992.9|986|985.5|25650
1659106800000|2022-07-29 15:00:00|990.6|990.1|992.6|992.1|993.6|993.1|989.4|988.9|16646
1659110400000|2022-07-29 16:00:00|992.5|992|992.8|992.3|993.1|992.6|990.3|989.8|12609
1659114000000|2022-07-29 17:00:00|992.7|992.2|992.5|992|993.4|992.9|992.1|991.6|9567
1659117600000|2022-07-29 18:00:00|992.6|992.1|994.8|994.3|994.9|994.4|991.9|991.4|11450
1659121200000|2022-07-29 19:00:00|994.9|994.4|1000.8|1000.3|1000.8|1000.3|994.7|994.2|69320
1659124800000|2022-07-29 20:00:00|1000.7|1000.2|999.5|997.5|1000.9|1000.2|998.1|997.1|4513
1659304800000|2022-07-31 22:00:00|997.7|995.7|994.6|993.6|997.8|995.8|993.1|992.1|231
1659308400000|2022-07-31 23:00:00|993.7|992.7|992.4|991.4|993.9|992.9|992.4|991.4|53
1659312000000|2022-08-01 00:00:00|992.2|991.2|991.5|990.5|992.7|991.7|989.8|988.8|653
1659315600000|2022-08-01 01:00:00|991.8|990.8|994.3|993.3|995.3|994.3|989.7|988.7|1251
1659319200000|2022-08-01 02:00:00|994.4|993.4|995.8|994.8|995.8|994.8|990.8|989.8|860
1659322800000|2022-08-01 03:00:00|995.7|994.7|994.7|993.7|996.4|995.4|994|993|780
1659326400000|2022-08-01 04:00:00|994.6|993.6|995.5|994.5|995.7|994.7|993.9|992.9|464
1659330000000|2022-08-01 05:00:00|995.4|994.4|994|993|996.1|995.1|992.8|991.8|384
1659333600000|2022-08-01 06:00:00|994.2|993.2|996.6|995.6|997|996|994|993|1128
1659337200000|2022-08-01 07:00:00|996.7|995.7|997.1|996.1|999.1|998.1|995.6|994.6|2932
1659340800000|2022-08-01 08:00:00|997.2|996.2|995.8|994.8|998|997|995.8|994.8|2178
1659344400000|2022-08-01 09:00:00|995.9|994.9|998|997|998.5|997.5|995.5|994.5|1964
1659348000000|2022-08-01 10:00:00|998.1|997.1|998.2|997.2|998.6|997.6|997.6|996.6|1044
1659351600000|2022-08-01 11:00:00|998.3|997.3|997.5|996.5|998.7|997.7|997.2|996.2|1618
1659355200000|2022-08-01 12:00:00|997.6|996.6|991.9|990.9|997.6|996.6|991.9|990.9|5179
1659358800000|2022-08-01 13:00:00|991.8|990.8|991.1|990.6|992.9|992.4|982.9|982.4|26478
1659362400000|2022-08-01 14:00:00|990.9|990.4|996.7|996.2|997.7|997.2|990.3|989.8|27722
1659366000000|2022-08-01 15:00:00|996.8|996.3|992.6|992.1|997|996.5|991.9|991.4|11152
1659369600000|2022-08-01 16:00:00|992.7|992.2|992|991.5|993.1|992.6|990.9|990.4|9747
1659373200000|2022-08-01 17:00:00|991.9|991.4|988.6|988.1|991.9|991.4|987.2|986.7|8825
1659376800000|2022-08-01 18:00:00|988.5|988|989.9|989.4|990.5|990|987.5|987|8581
1659380400000|2022-08-01 19:00:00|989.8|989.3|990.2|989.7|990.8|990.3|989|988.5|18092
1659384000000|2022-08-01 20:00:00|990.3|989.3|990.6|989.6|991.3|990.3|989.8|988.8|2397
1659387600000|2022-08-01 21:00:00|991.8|990.8|990.4|989.4|991.8|990.8|990.4|989.4|2
1659391200000|2022-08-01 22:00:00|990.6|988.6|990.1|988.1|990.9|988.9|989.4|987.4|0
1659394800000|2022-08-01 23:00:00|990|988|989|987|991.1|989.1|988.9|986.9|0
1659398400000|2022-08-02 00:00:00|990.3|989.3|985.5|984.5|990.3|989.3|985.4|984.4|310
1659402000000|2022-08-02 01:00:00|985.2|984.2|981.5|980.5|986.8|985.8|978|977|730
1659405600000|2022-08-02 02:00:00|981.4|980.4|979|978|982.5|981.5|977.5|976.5|432
1659409200000|2022-08-02 03:00:00|979.1|978.1|980.6|979.6|980.7|979.7|978.4|977.4|477
1659412800000|2022-08-02 04:00:00|980.4|979.4|980.2|979.2|980.6|979.6|979.7|978.7|241
1659416400000|2022-08-02 05:00:00|980.3|979.3|981.7|980.7|983.5|982.5|980.1|979.1|843
1659420000000|2022-08-02 06:00:00|981.8|980.8|982.3|981.3|985.4|984.4|981.6|980.6|1893
1659423600000|2022-08-02 07:00:00|982.4|981.4|982.5|981.5|984.1|983.1|980.3|979.3|6861
1659427200000|2022-08-02 08:00:00|982.4|981.4|982.7|981.7|984.6|983.6|981.7|980.7|4354
1659430800000|2022-08-02 09:00:00|982.8|981.8|980.5|979.5|983.8|982.8|980.4|979.4|2495
1659434400000|2022-08-02 10:00:00|980.4|979.4|979.6|978.6|981|980|978.6|977.6|1769
1659438000000|2022-08-02 11:00:00|979.7|978.7|980.5|979.5|981.7|980.7|979.6|978.6|1448
1659441600000|2022-08-02 12:00:00|980.8|979.8|979.7|978.7|981.3|980.3|978.9|977.9|2781
1659445200000|2022-08-02 13:00:00|979.6|978.6|982.1|981.6|986.2|985.7|979.6|978.6|17837
1659448800000|2022-08-02 14:00:00|982|981.5|990|989.5|990.8|990.3|978.6|978.1|26465
1659452400000|2022-08-02 15:00:00|989.9|989.4|989.5|989|991.3|990.8|986.6|986.1|14256
1659456000000|2022-08-02 16:00:00|989.6|989.1|993.7|993.2|995.3|994.8|989.2|988.7|7206
1659459600000|2022-08-02 17:00:00|993.6|993.1|987|986.5|993.7|993.2|985.6|985.1|8480
1659463200000|2022-08-02 18:00:00|986.9|986.4|987.5|987|989.7|989.2|986.4|985.9|6567
1659466800000|2022-08-02 19:00:00|987.6|987.1|984.5|984|987.9|987.4|984|983.5|16665
1659470400000|2022-08-02 20:00:00|984.7|983.5|983.4|982.4|985|984|982.9|981.9|2080
1659477600000|2022-08-02 22:00:00|984.2|982.2|984.7|982.7|985.6|983.6|984|982|0
1659481200000|2022-08-02 23:00:00|984.6|982.6|983.4|981.4|985.2|983.2|983.2|981.2|0
1659484800000|2022-08-03 00:00:00|983.3|981.3|983|982|983.5|982.5|980.5|979.5|357
1659488400000|2022-08-03 01:00:00|983.2|982.2|987.8|986.8|989.5|988.5|983|982|758
1659492000000|2022-08-03 02:00:00|988|987|985.1|984.1|988.9|987.9|983.6|982.6|265
1659495600000|2022-08-03 03:00:00|985.7|984.7|987.1|986.1|987.5|986.5|984.7|983.7|192
1659499200000|2022-08-03 04:00:00|986.9|985.9|985.7|984.7|987.1|986.1|985.7|984.7|202
1659502800000|2022-08-03 05:00:00|985.9|984.9|986.8|985.8|988.7|987.7|984.3|983.3|450
1659506400000|2022-08-03 06:00:00|986.7|985.7|984.1|983.1|987.5|986.5|983.3|982.3|488
1659510000000|2022-08-03 07:00:00|983.9|982.9|984|983|985.7|984.7|982.2|981.2|2437
1659513600000|2022-08-03 08:00:00|983.9|982.9|985.6|984.6|986.1|985.1|983.5|982.5|2043
1659517200000|2022-08-03 09:00:00|985.7|984.7|987.1|986.1|987.7|986.7|985.6|984.6|1345
1659520800000|2022-08-03 10:00:00|987|986|986.2|985.2|987.6|986.6|985.9|984.9|1384
1659524400000|2022-08-03 11:00:00|986.3|985.3|987.3|986.3|987.6|986.6|985.9|984.9|964
1659528000000|2022-08-03 12:00:00|987.4|986.4|989.4|988.4|989.5|988.5|986.8|985.8|2155
1659531600000|2022-08-03 13:00:00|989.2|988.2|985.6|985.1|989.3|988.3|983|982.5|18393
1659535200000|2022-08-03 14:00:00|985.1|984.6|985.9|985.4|986.4|985.9|982.2|981.7|17021
1659538800000|2022-08-03 15:00:00|986|985.5|990.9|990.4|991.1|990.6|984.8|984.3|11695
1659542400000|2022-08-03 16:00:00|990.8|990.3|992.8|992.3|993.3|992.8|990.3|989.8|8557
1659546000000|2022-08-03 17:00:00|992.9|992.4|992.5|992|993.5|993|992.1|991.6|4089
1659549600000|2022-08-03 18:00:00|992.4|991.9|992.6|992.1|993|992.5|991.5|991|4662
1659553200000|2022-08-03 19:00:00|992.7|992.2|992.5|992|994.2|993.7|992.3|991.8|16421
1659556800000|2022-08-03 20:00:00|992.6|992.1|991.6|990.6|992.7|992.1|991.4|990.4|1630
1659564000000|2022-08-03 22:00:00|992.1|990.1|992.2|990.2|992.3|990.3|991.3|989.3|0
1659567600000|2022-08-03 23:00:00|992.1|990.1|991.6|989.6|992.3|990.3|991.6|989.6|0
1659571200000|2022-08-04 00:00:00|991.2|990.2|992.7|991.7|992.7|991.7|990.4|989.4|496
1659574800000|2022-08-04 01:00:00|992.6|991.6|994.1|993.1|997.5|996.5|991.7|990.7|783
1659578400000|2022-08-04 02:00:00|994.4|993.4|994.6|993.6|996.1|995.1|992.6|991.6|302
1659582000000|2022-08-04 03:00:00|994.4|993.4|989.9|988.9|994.5|993.5|988.8|987.8|475
1659585600000|2022-08-04 04:00:00|990|989|992.1|991.1|992.7|991.7|990|989|280
1659589200000|2022-08-04 05:00:00|992|991|991.4|990.4|993.6|992.6|990.2|989.2|556
1659592800000|2022-08-04 06:00:00|991.3|990.3|990.6|989.6|991.9|990.9|989.7|988.7|935
1659596400000|2022-08-04 07:00:00|990.7|989.7|992.3|991.3|992.7|991.7|990.4|989.4|1962
1659600000000|2022-08-04 08:00:00|992.4|991.4|992.3|991.3|993.9|992.9|991.7|990.7|1092
1659603600000|2022-08-04 09:00:00|992|991|995|994|995.3|994.3|991.8|990.8|771
1659607200000|2022-08-04 10:00:00|995.1|994.1|998.7|997.7|1001.3|1000.3|994.9|993.9|4716
1659610800000|2022-08-04 11:00:00|998.9|997.9|995.9|994.9|999.1|998.1|995.6|994.6|1113
1659614400000|2022-08-04 12:00:00|995.7|994.7|999.2|998.2|999.8|998.8|995.6|994.6|1570
1659618000000|2022-08-04 13:00:00|999.1|998.1|1000.8|1000.3|1001.9|1001.4|997.2|996.7|19317
1659621600000|2022-08-04 14:00:00|1000.7|1000.2|998.2|997.7|1001.4|1000.9|995.1|994.6|15460
1659625200000|2022-08-04 15:00:00|998.1|997.6|999.5|999|999.8|999.3|996.5|996|7384
1659628800000|2022-08-04 16:00:00|999.4|998.9|999.1|998.6|1000.6|1000.1|998.4|997.9|4735
1659632400000|2022-08-04 17:00:00|999.2|998.7|1000.6|1000.1|1001.4|1000.9|998.8|998.3|3647
1659636000000|2022-08-04 18:00:00|1000.5|1000|1000.7|1000.2|1001.4|1000.9|999.6|999.1|2877
1659639600000|2022-08-04 19:00:00|1000.8|1000.3|999.4|998.9|1001.5|1001|998.8|998.3|12665
1659643200000|2022-08-04 20:00:00|999.5|998.5|998.3|997.3|1000.6|999.6|998.3|997.3|1784
1659650400000|2022-08-04 22:00:00|999.1|997.1|999.1|997.1|999.4|997.4|998.4|996.4|0
1659654000000|2022-08-04 23:00:00|999.2|997.2|999.2|997.2|1000.1|998.1|999.1|997.1|0
1659657600000|2022-08-05 00:00:00|999.4|997.4|1001.8|1000.8|1001.8|1000.8|996.4|995.4|303
1659661200000|2022-08-05 01:00:00|1001.9|1000.9|1003|1002|1005.7|1004.7|1001.5|1000.5|544
1659664800000|2022-08-05 02:00:00|1002.8|1001.8|1003.1|1002.1|1003.4|1002.4|1001.4|1000.4|229
1659668400000|2022-08-05 03:00:00|1002.8|1001.8|1004.4|1003.4|1004.4|1003.4|1001.6|1000.6|139
1659672000000|2022-08-05 04:00:00|1004.5|1003.5|1005|1004|1005.1|1004.1|1004.2|1003.2|49
1659675600000|2022-08-05 05:00:00|1005.2|1004.2|1005.5|1004.5|1006|1005|1002.1|1001.1|222
1659679200000|2022-08-05 06:00:00|1005.6|1004.6|1004.7|1003.7|1006.8|1005.8|1004.4|1003.4|678
1659682800000|2022-08-05 07:00:00|1004.6|1003.6|1005.4|1004.4|1005.4|1004.4|1004.1|1003.1|1685
1659686400000|2022-08-05 08:00:00|1005.3|1004.3|1003|1002|1005.5|1004.5|1002.8|1001.8|1662
1659690000000|2022-08-05 09:00:00|1002.9|1001.9|1003.1|1002.1|1003.6|1002.6|1001.9|1000.9|1222
1659693600000|2022-08-05 10:00:00|1003|1002|1002.9|1001.9|1003|1002|1002.2|1001.2|777
1659697200000|2022-08-05 11:00:00|1002.8|1001.8|1004.6|1003.6|1004.7|1003.7|1002.1|1001.1|1084
1659700800000|2022-08-05 12:00:00|1004.5|1003.5|994.9|993.9|1004.9|1003.9|993.6|992.6|5305
1659704400000|2022-08-05 13:00:00|994.6|993.6|998.1|997.6|998.5|998|992.4|991.9|16997
1659708000000|2022-08-05 14:00:00|998.2|997.7|1000.8|1000.3|1001.2|1000.7|996.4|995.9|17393
1659711600000|2022-08-05 15:00:00|1000.9|1000.4|995.3|994.8|1000.9|1000.4|994.3|993.8|12220
1659715200000|2022-08-05 16:00:00|995.4|994.9|997.9|997.4|998.2|997.7|995.3|994.8|4889
1659718800000|2022-08-05 17:00:00|998|997.5|997.6|997.1|999.2|998.7|997.3|996.8|4323
1659722400000|2022-08-05 18:00:00|997.5|997|997.2|996.7|997.6|997.1|996|995.5|3839
1659726000000|2022-08-05 19:00:00|997.1|996.6|999.6|999.1|999.6|999.1|996.9|996.4|9130
1659729600000|2022-08-05 20:00:00|999.8|998.8|1000.6|998.6|1000.6|999.2|998.8|997.8|1807
1659909600000|2022-08-07 22:00:00|999.9|997.9|999.8|998.8|1002.8|1001.8|998.3|997.3|242
1659913200000|2022-08-07 23:00:00|998.8|997.8|998.9|997.9|1001.5|1000.5|998.8|997.8|404
1659916800000|2022-08-08 00:00:00|999.9|998.9|997.7|996.7|1000.7|999.7|997|996|371
1659920400000|2022-08-08 01:00:00|997.2|996.2|998.6|997.6|998.9|997.9|995.4|994.4|176
1659924000000|2022-08-08 02:00:00|998.2|997.2|997|996|1000.8|999.8|996.7|995.7|269
1659927600000|2022-08-08 03:00:00|997.1|996.1|997.4|996.4|998.3|997.3|996.3|995.3|175
1659931200000|2022-08-08 04:00:00|997.6|996.6|998.3|997.3|998.3|997.3|997.3|996.3|134
1659934800000|2022-08-08 05:00:00|998.4|997.4|996.8|995.8|999.1|998.1|995.8|994.8|367
1659938400000|2022-08-08 06:00:00|996.9|995.9|998.5|997.5|998.9|997.9|996.5|995.5|795
1659942000000|2022-08-08 07:00:00|998.6|997.6|1000.2|999.2|1001.1|1000.1|998.5|997.5|2685
1659945600000|2022-08-08 08:00:00|1000.3|999.3|998.9|997.9|1000.9|999.9|998.7|997.7|1078
1659949200000|2022-08-08 09:00:00|998.8|997.8|999.1|998.1|999.4|998.4|998|997|1114
1659952800000|2022-08-08 10:00:00|999.2|998.2|1001.4|1000.4|1001.5|1000.5|998.9|997.9|819
1659956400000|2022-08-08 11:00:00|1001.5|1000.5|1002.3|1001.3|1002.3|1001.3|1000.9|999.9|915
1659960000000|2022-08-08 12:00:00|1002.4|1001.4|1003.8|1002.8|1004|1003|1001.5|1000.5|2161
1659963600000|2022-08-08 13:00:00|1003.7|1002.7|1006.2|1005.7|1006.9|1006.4|1001|1000|20402
1659967200000|2022-08-08 14:00:00|1006.3|1005.8|1004.1|1003.6|1006.8|1006.3|1003.5|1003|11239
1659970800000|2022-08-08 15:00:00|1004.2|1003.7|1001.6|1001.1|1005.2|1004.7|1000.3|999.8|8940
1659974400000|2022-08-08 16:00:00|1001.5|1001|1000.9|1000.4|1002.2|1001.7|998.8|998.3|6554
1659978000000|2022-08-08 17:00:00|1000.8|1000.3|1001.9|1001.4|1002|1001.5|1000.4|999.9|2332
1659981600000|2022-08-08 18:00:00|1001.8|1001.3|999.7|999.2|1001.8|1001.3|998.9|998.4|3996
1659985200000|2022-08-08 19:00:00|999.6|999.1|1000.8|1000.3|1001.4|1000.9|998.9|998.4|11474
1659988800000|2022-08-08 20:00:00|1001.1|1000.1|1002.9|1001.9|1003.1|1002.1|1001|1000|1396
1659996000000|2022-08-08 22:00:00|1003.4|1001.4|1002.3|1000.3|1003.4|1001.4|1002.2|1000.2|0
1659999600000|2022-08-08 23:00:00|1002.4|1000.4|1003.8|1001.8|1004.5|1002.5|1001.9|999.9|0
1660003200000|2022-08-09 00:00:00|1003.7|1001.7|1001.7|1000.7|1004.1|1003.1|1001.2|1000.2|158
1660006800000|2022-08-09 01:00:00|1001.9|1000.9|998.4|997.4|1002.6|1001.6|997.3|996.3|716
1660010400000|2022-08-09 02:00:00|998.8|997.8|1002|1001|1002.2|1001.2|998.6|997.6|527
1660014000000|2022-08-09 03:00:00|1002.2|1001.2|1009.6|1008.6|1010.6|1009.6|1001.9|1000.9|1156
1660017600000|2022-08-09 04:00:00|1010.1|1009.1|1010.1|1009.1|1010.4|1009.4|1009.6|1008.6|210
1660021200000|2022-08-09 05:00:00|1009.9|1008.9|1006.3|1005.3|1009.9|1008.9|1005.8|1004.8|330
1660024800000|2022-08-09 06:00:00|1006.4|1005.4|1006.1|1005.1|1006.7|1005.7|1004.8|1003.8|605
1660028400000|2022-08-09 07:00:00|1006.2|1005.2|1005.4|1004.4|1007.1|1006.1|1003.8|1002.8|1087
1660032000000|2022-08-09 08:00:00|1005.3|1004.3|1006.5|1005.5|1006.8|1005.8|1004.2|1003.2|1201
1660035600000|2022-08-09 09:00:00|1006.4|1005.4|1005.4|1004.4|1007.1|1006.1|1005.2|1004.2|849
1660039200000|2022-08-09 10:00:00|1005.5|1004.5|1003.5|1002.5|1005.7|1004.7|1002.6|1001.6|1460
1660042800000|2022-08-09 11:00:00|1003.6|1002.6|1002.3|1001.3|1004.1|1003.1|1002|1001|982
1660046400000|2022-08-09 12:00:00|1002.4|1001.4|1003.9|1002.9|1004.5|1003.5|1002.1|1001.1|1118
1660050000000|2022-08-09 13:00:00|1004|1003|1001.8|1001.3|1005.2|1004.7|1001.3|1000.8|10737
1660053600000|2022-08-09 14:00:00|1001.7|1001.2|1000|999.5|1001.7|1001.2|999.1|998.6|18737
1660057200000|2022-08-09 15:00:00|1000.1|999.6|999.9|999.4|1001.5|1001|999.1|998.6|14369
1660060800000|2022-08-09 16:00:00|1000|999.5|998|997.5|1000.1|999.6|997.2|996.7|5053
1660064400000|2022-08-09 17:00:00|998.1|997.6|998.5|998|998.7|998.2|996.9|996.4|3216
1660068000000|2022-08-09 18:00:00|998.6|998.1|998.4|997.9|999.1|998.6|996.9|996.4|3179
1660071600000|2022-08-09 19:00:00|998.3|997.8|999|998.5|1000|999.5|998.2|997.7|6806
1660075200000|2022-08-09 20:00:00|998.9|997.9|999.9|998.9|999.9|998.9|998.7|997.7|1127
1660078800000|2022-08-09 21:00:00|998.7|997.7|997.6|996.6|998.7|997.7|997.6|996.6|2
1660082400000|2022-08-09 22:00:00|1000.1|998.1|999.7|997.7|1000.2|998.2|999.5|997.5|0
1660086000000|2022-08-09 23:00:00|999.6|997.6|1000.2|998.2|1000.3|998.3|999.5|997.5|0
1660089600000|2022-08-10 00:00:00|1000.1|998.1|996.3|995.3|1000.1|998.4|996.1|995.1|278
1660093200000|2022-08-10 01:00:00|996.2|995.2|996.4|995.4|999|998|996.2|995.2|343
1660096800000|2022-08-10 02:00:00|996.5|995.5|992.6|991.6|996.5|995.5|991|990|612
1660100400000|2022-08-10 03:00:00|992.5|991.5|992.4|991.4|992.9|991.9|991.8|990.8|92
1660104000000|2022-08-10 04:00:00|992.3|991.3|991.7|990.7|992.3|991.3|990.8|989.8|43
1660107600000|2022-08-10 05:00:00|991.9|990.9|988.5|987.5|992.1|991.1|988.4|987.4|609
1660111200000|2022-08-10 06:00:00|988.6|987.6|988.6|987.6|989.1|988.1|987.3|986.3|3129
1660114800000|2022-08-10 07:00:00|988.5|987.5|990.6|989.6|991.4|990.4|988.1|987.1|3232
1660118400000|2022-08-10 08:00:00|990.5|989.5|993.4|992.4|993.5|992.5|989.8|988.8|3827
1660122000000|2022-08-10 09:00:00|993.6|992.6|993.5|992.5|994|993|992.8|991.8|1607
1660125600000|2022-08-10 10:00:00|993.6|992.6|993.1|992.1|993.6|992.6|992.6|991.6|1030
1660129200000|2022-08-10 11:00:00|993|992|994.6|993.6|994.7|993.7|992.7|991.7|1105
1660132800000|2022-08-10 12:00:00|994.7|993.7|1004.7|1003.7|1008.1|1007.1|993.9|992.9|7611
1660136400000|2022-08-10 13:00:00|1004.8|1003.8|1005|1004.5|1006.5|1005.8|1001.3|1000.8|14384
1660140000000|2022-08-10 14:00:00|1005.2|1004.7|1009.2|1008.7|1009.3|1008.8|1003.6|1003.1|16056
1660143600000|2022-08-10 15:00:00|1009.3|1008.8|1011.4|1010.9|1011.5|1011|1008.6|1008.1|8720
1660147200000|2022-08-10 16:00:00|1011.3|1010.8|1011|1010.5|1012.1|1011.6|1009.9|1009.4|4760
1660150800000|2022-08-10 17:00:00|1010.9|1010.4|1011.7|1011.2|1012.3|1011.8|1010.4|1009.9|3899
1660154400000|2022-08-10 18:00:00|1011.6|1011.1|1009.3|1008.8|1012|1011.5|1009.2|1008.7|4148
1660158000000|2022-08-10 19:00:00|1009.2|1008.7|1011.6|1011.1|1011.6|1011.1|1008.9|1008.4|10972
1660161600000|2022-08-10 20:00:00|1011.7|1010.7|1012.9|1011.9|1013.1|1012.1|1011|1010|2250
1660165200000|2022-08-10 21:00:00|1009.5|1008.5|1013.5|1012.5|1013.5|1012.5|1009.5|1008.5|2
1660168800000|2022-08-10 22:00:00|1013.2|1011.2|1012.6|1010.6|1013.3|1011.3|1012.3|1010.3|0
1660172400000|2022-08-10 23:00:00|1012.5|1010.5|1013.7|1011.7|1014|1012|1012.5|1010.5|0
1660176000000|2022-08-11 00:00:00|1012.7|1011.1|1013.6|1012.6|1013.7|1012.7|1011.5|1010.5|265
1660179600000|2022-08-11 01:00:00|1013|1012|1011.7|1010.7|1014.2|1013.2|1011|1010|712
1660183200000|2022-08-11 02:00:00|1011.5|1010.5|1012|1011|1013.5|1012.5|1010.1|1009.1|613
1660186800000|2022-08-11 03:00:00|1012.1|1011.1|1014|1013|1015.5|1014.5|1012|1011|722
1660190400000|2022-08-11 04:00:00|1013.9|1012.9|1012.8|1011.8|1014.3|1013.3|1012.7|1011.7|285
1660194000000|2022-08-11 05:00:00|1012.9|1011.9|1015.5|1014.5|1015.8|1014.8|1012.6|1011.6|637
1660197600000|2022-08-11 06:00:00|1015.4|1014.4|1017.1|1016.1|1018.1|1017.1|1014.4|1013.4|2595
1660201200000|2022-08-11 07:00:00|1017.3|1016.3|1017.7|1016.7|1018.2|1017.2|1016.2|1015.2|3452
1660204800000|2022-08-11 08:00:00|1017.6|1016.6|1017.6|1016.6|1018.5|1017.5|1016.1|1015.1|1500
1660208400000|2022-08-11 09:00:00|1017.7|1016.7|1017.4|1016.4|1017.8|1016.8|1016.1|1015.1|2065
1660212000000|2022-08-11 10:00:00|1017.3|1016.3|1016.9|1015.9|1017.3|1016.3|1015.9|1014.9|773
1660215600000|2022-08-11 11:00:00|1016.8|1015.8|1018.6|1017.6|1018.7|1017.7|1016.5|1015.5|1430
1660219200000|2022-08-11 12:00:00|1018.8|1017.8|1020.9|1019.9|1022.1|1021.1|1018.4|1017.4|4649
1660222800000|2022-08-11 13:00:00|1021|1020|1027.7|1027.2|1028.3|1027.8|1019.3|1018.7|21451
1660226400000|2022-08-11 14:00:00|1027.6|1027.1|1025.8|1025.3|1030.3|1029.8|1024.9|1024.4|22763
1660230000000|2022-08-11 15:00:00|1025.7|1025.2|1020.8|1020.3|1025.9|1025.4|1019.6|1019.1|10275
1660233600000|2022-08-11 16:00:00|1020.9|1020.4|1021.6|1021.1|1021.9|1021.4|1019.8|1019.3|4260
1660237200000|2022-08-11 17:00:00|1021.5|1021|1020.1|1019.6|1022.3|1021.8|1019.9|1019.4|4391
1660240800000|2022-08-11 18:00:00|1020|1019.5|1015.6|1015.1|1020.1|1019.6|1014.8|1014.3|6746
1660244400000|2022-08-11 19:00:00|1015.7|1015.2|1016.5|1016|1016.5|1016|1014.1|1013.6|9773
1660248000000|2022-08-11 20:00:00|1014.3|1013.3|1013.7|1012.7|1015.2|1014.2|1013.7|1012.7|1842
1660251600000|2022-08-11 21:00:00|1013.1|1012.1|1011.1|1010.1|1013.1|1012.1|1010.7|1009.7|11
1660255200000|2022-08-11 22:00:00|1014.1|1012.1|1013.2|1011.2|1014.3|1012.3|1012.7|1010.7|0
1660258800000|2022-08-11 23:00:00|1013.1|1011.1|1013.4|1011.4|1013.6|1011.6|1012.9|1010.9|0
1660262400000|2022-08-12 00:00:00|1016|1015|1013.8|1012.8|1016|1015|1013|1012|226
1660266000000|2022-08-12 01:00:00|1013.6|1012.6|1012.6|1011.6|1016.3|1015.3|1012.3|1011.3|580
1660269600000|2022-08-12 02:00:00|1012.7|1011.7|1015.7|1014.7|1016.1|1015.1|1012.4|1011.4|290
1660273200000|2022-08-12 03:00:00|1015.6|1014.6|1016.3|1015.3|1016.6|1015.6|1015|1014|282
1660276800000|2022-08-12 04:00:00|1016.4|1015.4|1016.8|1015.8|1017.3|1016.3|1016.4|1015.4|209
1660280400000|2022-08-12 05:00:00|1016.6|1015.6|1016.9|1015.9|1018.8|1017.8|1016.1|1015.1|590
1660284000000|2022-08-12 06:00:00|1017.2|1016.2|1017.2|1016.2|1018.7|1017.7|1016.3|1015.3|450
1660287600000|2022-08-12 07:00:00|1017.3|1016.3|1019.4|1018.4|1019.8|1018.8|1016.4|1015.4|4652
1660291200000|2022-08-12 08:00:00|1019.5|1018.5|1016.9|1015.9|1020.2|1019.2|1016.4|1015.4|4029
1660294800000|2022-08-12 09:00:00|1016.8|1015.8|1015|1014|1017.2|1016.2|1013.6|1012.6|2212
1660298400000|2022-08-12 10:00:00|1015.1|1014.1|1012.1|1011.1|1015.1|1014.1|1011.4|1010.4|2157
1660302000000|2022-08-12 11:00:00|1012.2|1011.2|1013|1012|1013.3|1012.3|1011.1|1010.1|1313
1660305600000|2022-08-12 12:00:00|1012.9|1011.9|1014.1|1013.1|1014.4|1013.4|1012.7|1011.7|1588
1660309200000|2022-08-12 13:00:00|1014.2|1013.2|1017.1|1016.6|1017.4|1016.9|1013.3|1012.3|12985
1660312800000|2022-08-12 14:00:00|1016.8|1016.3|1016.2|1015.7|1017.4|1016.9|1014.2|1013.7|14289
1660316400000|2022-08-12 15:00:00|1016.4|1015.9|1018.6|1018.1|1019.4|1018.9|1016.2|1015.7|7702
1660320000000|2022-08-12 16:00:00|1018.7|1018.2|1020.5|1020|1020.9|1020.4|1018.6|1018.1|3167
1660323600000|2022-08-12 17:00:00|1020.4|1019.9|1022|1021.5|1022.3|1021.8|1020.4|1019.9|5175
1660327200000|2022-08-12 18:00:00|1022.1|1021.6|1023.1|1022.6|1023.7|1023.2|1022|1021.5|4253
1660330800000|2022-08-12 19:00:00|1023|1022.5|1025|1024.5|1025.2|1024.7|1022.5|1022|18230
1660334400000|2022-08-12 20:00:00|1024.9|1024|1024.8|1022.8|1025.1|1024.1|1023.8|1022.7|2318
1660514400000|2022-08-14 22:00:00|1023.4|1021.4|1022.7|1021.7|1023.7|1022.7|1021.4|1020.4|357
1660518000000|2022-08-14 23:00:00|1023.5|1022.5|1023.2|1022.2|1023.9|1022.9|1022.2|1021.2|72
1660521600000|2022-08-15 00:00:00|1022.7|1021.7|1022.2|1021.2|1023.3|1022.3|1021.5|1020.5|195
1660525200000|2022-08-15 01:00:00|1022.1|1021.1|1025.1|1024.1|1025.6|1024.6|1017.9|1016.9|838
1660528800000|2022-08-15 02:00:00|1024.9|1023.9|1020.1|1019.1|1024.9|1023.9|1019|1018|483
1660532400000|2022-08-15 03:00:00|1020.4|1019.4|1021.9|1020.9|1022.7|1021.7|1020.3|1019.3|360
1660536000000|2022-08-15 04:00:00|1021.8|1020.8|1021.7|1020.7|1022.3|1021.3|1021.6|1020.6|75
1660539600000|2022-08-15 05:00:00|1021.6|1020.6|1020.8|1019.8|1023.1|1022.1|1020.8|1019.8|299
1660543200000|2022-08-15 06:00:00|1021.1|1020.1|1019.8|1018.8|1021.5|1020.5|1019.4|1018.4|499
1660546800000|2022-08-15 07:00:00|1019.9|1018.9|1017|1016|1020.1|1019.1|1016.8|1015.8|1783
1660550400000|2022-08-15 08:00:00|1017.2|1016.2|1016.4|1015.4|1018|1017|1016.4|1015.4|664
1660554000000|2022-08-15 09:00:00|1016.3|1015.3|1016.2|1015.2|1016.5|1015.5|1014.7|1013.7|1003
1660557600000|2022-08-15 10:00:00|1016.3|1015.3|1016.5|1015.5|1017.3|1016.3|1015.5|1014.5|801
1660561200000|2022-08-15 11:00:00|1016.6|1015.6|1015.2|1014.2|1017.1|1016.1|1015|1014|873
1660564800000|2022-08-15 12:00:00|1014.8|1013.8|1014.4|1013.4|1016.9|1015.9|1013.3|1012.3|1823
1660568400000|2022-08-15 13:00:00|1014.3|1013.3|1018|1017.5|1018.3|1017.8|1014.3|1013.3|13440
1660572000000|2022-08-15 14:00:00|1018.1|1017.6|1016.4|1015.9|1018.1|1017.6|1014.6|1014.1|11578
1660575600000|2022-08-15 15:00:00|1016.3|1015.8|1021.1|1020.6|1021.4|1020.9|1015.9|1015.4|10305
1660579200000|2022-08-15 16:00:00|1021|1020.5|1021.2|1020.7|1021.7|1021.2|1020.1|1019.6|5593
1660582800000|2022-08-15 17:00:00|1021.3|1020.8|1019.9|1019.4|1021.8|1021.3|1019.4|1018.9|4306
1660586400000|2022-08-15 18:00:00|1019.8|1019.3|1018.8|1018.3|1019.8|1019.3|1018.2|1017.7|3849
1660590000000|2022-08-15 19:00:00|1018.9|1018.4|1019.3|1018.8|1020.3|1019.8|1018.6|1018.1|9981
1660593600000|2022-08-15 20:00:00|1019.5|1018.5|1019.2|1018.2|1019.9|1018.9|1018.9|1017.9|1145
1660597200000|2022-08-15 21:00:00|1019.3|1018.3|1018.8|1017.8|1019.3|1018.3|1018.8|1017.8|10
1660600800000|2022-08-15 22:00:00|1019.7|1017.7|1019.2|1017.2|1019.7|1017.7|1019|1017|0
1660604400000|2022-08-15 23:00:00|1019.3|1017.3|1019.6|1017.6|1020|1018|1019|1017|0
1660608000000|2022-08-16 00:00:00|1019.5|1017.5|1019|1018|1019.6|1018.6|1016.7|1015.7|158
1660611600000|2022-08-16 01:00:00|1019.2|1018.2|1019.2|1018.2|1021.1|1020.1|1019.1|1018.1|579
1660615200000|2022-08-16 02:00:00|1019.1|1018.1|1021|1020|1022.5|1021.5|1019|1018|420
1660618800000|2022-08-16 03:00:00|1021.1|1020.1|1021.1|1020.1|1021.2|1020.2|1019.4|1018.4|358
1660622400000|2022-08-16 04:00:00|1020.9|1019.9|1021.7|1020.7|1021.8|1020.8|1020.9|1019.9|140
1660626000000|2022-08-16 05:00:00|1021.6|1020.6|1020|1019|1021.8|1020.8|1017.7|1016.7|524
1660629600000|2022-08-16 06:00:00|1019.8|1018.8|1015.6|1014.6|1020.1|1019.1|1013.6|1012.6|1388
1660633200000|2022-08-16 07:00:00|1015.7|1014.7|1016.6|1015.6|1016.9|1015.9|1013.6|1012.6|2415
1660636800000|2022-08-16 08:00:00|1016.7|1015.7|1017.9|1016.9|1019.3|1018.3|1016.4|1015.4|1853
1660640400000|2022-08-16 09:00:00|1018|1017|1019.5|1018.5|1019.6|1018.6|1017.3|1016.3|3369
1660644000000|2022-08-16 10:00:00|1019.6|1018.6|1019|1018|1019.9|1018.9|1018.5|1017.5|1383
1660647600000|2022-08-16 11:00:00|1018.9|1017.9|1019.6|1018.6|1020.3|1019.3|1018.8|1017.8|1281
1660651200000|2022-08-16 12:00:00|1019.7|1018.7|1017.3|1016.3|1019.9|1018.9|1016.7|1015.7|2080
1660654800000|2022-08-16 13:00:00|1017.4|1016.4|1019|1018.5|1019.4|1018.9|1016.7|1016.2|10176
1660658400000|2022-08-16 14:00:00|1018.9|1018.4|1017.2|1016.7|1019.9|1019.4|1016.8|1016.3|12528
1660662000000|2022-08-16 15:00:00|1017.3|1016.8|1020.1|1019.6|1020.2|1019.7|1017.2|1016.7|9085
1660665600000|2022-08-16 16:00:00|1020|1019.5|1019.6|1019.1|1020.8|1020.3|1019|1018.5|4553
1660669200000|2022-08-16 17:00:00|1019.7|1019.2|1021.5|1021|1021.6|1021.1|1019.7|1019.2|4040
1660672800000|2022-08-16 18:00:00|1021.4|1020.9|1019|1018.5|1022.5|1022|1017.9|1017.4|4249
1660676400000|2022-08-16 19:00:00|1018.9|1018.4|1020.2|1019.7|1021|1020.5|1018.4|1017.9|6263
1660680000000|2022-08-16 20:00:00|1020.4|1019.4|1020.4|1019.4|1020.5|1019.5|1019|1018|1036
1660687200000|2022-08-16 22:00:00|1020.6|1018.6|1019.8|1017.8|1020.6|1018.6|1019.5|1017.5|0
1660690800000|2022-08-16 23:00:00|1019.7|1017.7|1020.2|1018.2|1020.5|1018.5|1019.3|1017.3|0
1660694400000|2022-08-17 00:00:00|1018.7|1017.7|1019.9|1018.9|1021.1|1020.1|1018.7|1017.7|208
1660698000000|2022-08-17 01:00:00|1019.5|1018.5|1016.9|1015.9|1021.8|1020.8|1016.4|1015.4|954
1660701600000|2022-08-17 02:00:00|1017.1|1016.1|1019.2|1018.2|1020|1019|1016.2|1015.2|293
1660705200000|2022-08-17 03:00:00|1019.6|1018.6|1020.1|1019.1|1020.5|1019.5|1019.2|1018.2|185
1660708800000|2022-08-17 04:00:00|1020.3|1019.3|1021.8|1020.8|1021.8|1020.8|1020|1019|106
1660712400000|2022-08-17 05:00:00|1021.9|1020.9|1023.6|1022.6|1024.1|1023.1|1021.2|1020.2|432
1660716000000|2022-08-17 06:00:00|1023.5|1022.5|1020.4|1019.4|1024.2|1023.2|1019.8|1018.8|664
1660719600000|2022-08-17 07:00:00|1020.2|1019.2|1017.7|1016.7|1020.4|1019.4|1017.4|1016.4|1244
1660723200000|2022-08-17 08:00:00|1017.6|1016.6|1017.9|1016.9|1019.6|1018.6|1016.3|1015.3|2372
1660726800000|2022-08-17 09:00:00|1018|1017|1016|1015|1018.4|1017.4|1015.7|1014.7|2307
1660730400000|2022-08-17 10:00:00|1015.9|1014.9|1015.4|1014.4|1016|1015|1014.3|1013.3|1988
1660734000000|2022-08-17 11:00:00|1015.5|1014.5|1014|1013|1015.7|1014.7|1012.8|1011.8|2049
1660737600000|2022-08-17 12:00:00|1013.9|1012.9|1013.6|1012.6|1014.4|1013.4|1010.9|1009.9|4473
1660741200000|2022-08-17 13:00:00|1013.8|1012.8|1015.5|1015|1015.8|1015.3|1012.8|1011.8|13143
1660744800000|2022-08-17 14:00:00|1015.6|1015.1|1013.7|1013.2|1017.8|1017.3|1013.4|1012.9|12491
1660748400000|2022-08-17 15:00:00|1013.8|1013.3|1012.8|1012.3|1015.1|1014.6|1012.2|1011.7|9730
1660752000000|2022-08-17 16:00:00|1012.9|1012.4|1015.7|1015.2|1016|1015.5|1012.9|1012.4|4455
1660755600000|2022-08-17 17:00:00|1015.6|1015.1|1015.4|1014.9|1016|1015.5|1014.7|1014.2|3624
1660759200000|2022-08-17 18:00:00|1016.3|1015.8|1017.1|1016.6|1020.3|1019.8|1014.9|1014.4|7123
1660762800000|2022-08-17 19:00:00|1017|1016.5|1015.6|1015.1|1018.3|1017.8|1015|1014.5|9629
1660766400000|2022-08-17 20:00:00|1015.7|1014.7|1016.3|1015.3|1016.5|1015.5|1015.7|1014.7|984
1660773600000|2022-08-17 22:00:00|1016.4|1014.4|1014.7|1012.7|1016.4|1014.4|1014.5|1012.5|0
1660777200000|2022-08-17 23:00:00|1014.6|1012.6|1013.9|1011.9|1014.7|1012.7|1013.4|1011.4|0
1660780800000|2022-08-18 00:00:00|1014|1013|1014.7|1013.7|1015.2|1014.2|1013.5|1012.5|163
1660784400000|2022-08-18 01:00:00|1014.6|1013.6|1014.4|1013.4|1017.2|1016.2|1012.8|1011.8|489
1660788000000|2022-08-18 02:00:00|1014.2|1013.2|1014.6|1013.6|1015.8|1014.8|1013|1012|153
1660791600000|2022-08-18 03:00:00|1013.8|1012.8|1012.5|1011.5|1014.4|1013.4|1012.4|1011.4|131
1660795200000|2022-08-18 04:00:00|1012.4|1011.4|1012.2|1011.2|1013.1|1012.1|1012.2|1011.2|75
1660798800000|2022-08-18 05:00:00|1012.1|1011.1|1012|1011|1014.8|1013.8|1011.3|1010.3|548
1660802400000|2022-08-18 06:00:00|1011.8|1010.8|1009.3|1008.3|1012.7|1011.7|1008.8|1007.8|664
1660806000000|2022-08-18 07:00:00|1009.1|1008.1|1010.9|1009.9|1011.1|1010.1|1008.3|1007.3|2246
1660809600000|2022-08-18 08:00:00|1011|1010|1013|1012|1013.2|1012.2|1010.2|1009.2|1742
1660813200000|2022-08-18 09:00:00|1013.1|1012.1|1014.2|1013.2|1014.4|1013.4|1012.2|1011.2|1562
1660816800000|2022-08-18 10:00:00|1014.1|1013.1|1013|1012|1015.3|1014.3|1012.9|1011.9|1226
1660820400000|2022-08-18 11:00:00|1013.2|1012.2|1014.7|1013.7|1014.7|1013.7|1012.9|1011.9|1123
1660824000000|2022-08-18 12:00:00|1014.6|1013.6|1013.7|1012.7|1016.1|1015.1|1012.7|1011.7|2649
1660827600000|2022-08-18 13:00:00|1013.8|1012.8|1007.7|1007.2|1013.9|1012.9|1006.7|1006.2|18978
1660831200000|2022-08-18 14:00:00|1007.6|1007.1|1008.8|1008.3|1009.4|1008.9|1005.6|1005.1|12406
1660834800000|2022-08-18 15:00:00|1008.9|1008.4|1008.3|1007.8|1010.8|1010.3|1007.6|1007.1|6565
1660838400000|2022-08-18 16:00:00|1008.4|1007.9|1005.2|1004.7|1008.9|1008.4|1005.2|1004.7|6491
1660842000000|2022-08-18 17:00:00|1005.3|1004.8|1006.5|1006|1007.5|1007|1005|1004.5|3642
1660845600000|2022-08-18 18:00:00|1006.4|1005.9|1008.1|1007.6|1008.3|1007.8|1006.2|1005.7|3278
1660849200000|2022-08-18 19:00:00|1008.2|1007.7|1008.9|1008.4|1010.4|1009.9|1008|1007.5|7938
1660852800000|2022-08-18 20:00:00|1009.2|1008.2|1008.8|1007.8|1009.2|1008.2|1008.6|1007.6|953
1660860000000|2022-08-18 22:00:00|1009.4|1007.4|1009|1007|1009.5|1007.5|1008.9|1006.9|0
1660863600000|2022-08-18 23:00:00|1008.9|1006.9|1009.2|1007.2|1009.2|1007.2|1008.6|1006.6|0
1660867200000|2022-08-19 00:00:00|1008.1|1007.1|1007.4|1006.4|1009|1008|1006.8|1005.8|118
1660870800000|2022-08-19 01:00:00|1006.9|1005.9|1009.8|1008.8|1010.4|1009.4|1005.5|1004.5|514
1660874400000|2022-08-19 02:00:00|1010|1009|1012.7|1011.7|1012.7|1011.7|1009.2|1008.2|156
1660878000000|2022-08-19 03:00:00|1012.9|1011.9|1011.3|1010.3|1013.4|1012.4|1011.3|1010.3|197
1660881600000|2022-08-19 04:00:00|1011.1|1010.1|1010.8|1009.8|1011.1|1010.1|1010.6|1009.6|69
1660885200000|2022-08-19 05:00:00|1010.9|1009.9|1009.9|1008.9|1011.4|1010.4|1008.4|1007.4|105
1660888800000|2022-08-19 06:00:00|1009.7|1008.7|1004.7|1003.7|1009.8|1008.8|1004.6|1003.6|439
1660892400000|2022-08-19 07:00:00|1004.9|1003.9|1005.7|1004.7|1006.2|1005.2|1004.3|1003.3|1727
1660896000000|2022-08-19 08:00:00|1005.4|1004.4|1003.4|1002.4|1006|1005|1001.7|1000.7|1801
1660899600000|2022-08-19 09:00:00|1003.2|1002.2|1001.8|1000.8|1004|1003|1001.8|1000.8|616
1660903200000|2022-08-19 10:00:00|1001.9|1000.9|998.7|997.7|1002.1|1001.1|998.3|997.3|1320
1660906800000|2022-08-19 11:00:00|998.6|997.6|999.2|998.2|999.3|998.3|997.7|996.7|1101
1660910400000|2022-08-19 12:00:00|999.1|998.1|999.8|998.8|1000.3|999.3|997.8|996.8|1443
1660914000000|2022-08-19 13:00:00|999.9|998.9|995.7|995.2|1000.8|1000.3|995.4|994.9|10811
1660917600000|2022-08-19 14:00:00|995.6|995.1|993.5|993|996.8|996.3|993|992.5|13030
1660921200000|2022-08-19 15:00:00|993.4|992.9|995.1|994.6|996.2|995.7|993|992.5|6783
1660924800000|2022-08-19 16:00:00|995|994.5|995.8|995.3|996.1|995.6|994.4|993.9|5512
1660928400000|2022-08-19 17:00:00|995.9|995.4|995.5|995|996.1|995.6|993.9|993.4|3507
1660932000000|2022-08-19 18:00:00|995.4|994.9|993.2|992.7|995.6|995.1|992.9|992.4|4139
1660935600000|2022-08-19 19:00:00|993.1|992.6|995.3|994.8|995.4|994.9|992.5|992|9329
1660939200000|2022-08-19 20:00:00|995.4|994.3|995.3|993.3|995.8|994.8|994.2|993.2|1381
1661119200000|2022-08-21 22:00:00|992.6|990.6|990.8|989.8|992.6|990.6|990.7|989.7|0
1661122800000|2022-08-21 23:00:00|991|990|991|990|993|992|991|990|8
1661126400000|2022-08-22 00:00:00|990.1|989.1|990.6|989.6|991.2|990.2|989.6|988.6|437
1661130000000|2022-08-22 01:00:00|990.7|989.7|995.3|994.3|995.7|994.7|990.6|989.6|737
1661133600000|2022-08-22 02:00:00|995.4|994.4|1000|999|1000|999|995.1|994.1|309
1661137200000|2022-08-22 03:00:00|999.8|998.8|998.3|997.3|999.8|998.8|998.3|997.3|126
1661140800000|2022-08-22 04:00:00|998.2|997.2|996.8|995.8|998.3|997.3|996.6|995.6|216
1661144400000|2022-08-22 05:00:00|996.7|995.7|994.8|993.8|997.1|996.1|994.4|993.4|659
1661148000000|2022-08-22 06:00:00|994.9|993.9|993.9|992.9|995|994|993.2|992.2|1072
1661151600000|2022-08-22 07:00:00|994|993|990.4|989.4|994.7|993.7|990|989|3082
1661155200000|2022-08-22 08:00:00|990.5|989.5|989|988|990.5|989.5|987.8|986.8|1845
1661158800000|2022-08-22 09:00:00|988.9|987.9|988.5|987.5|988.9|987.9|986.5|985.5|1719
1661162400000|2022-08-22 10:00:00|988.4|987.4|989.2|988.2|990.8|989.8|988.2|987.2|2006
1661166000000|2022-08-22 11:00:00|989.1|988.1|988.7|987.7|989.8|988.8|987.6|986.6|3077
1661169600000|2022-08-22 12:00:00|988.8|987.8|988.2|987.2|989.2|988.2|987.9|986.9|1726
1661173200000|2022-08-22 13:00:00|988.1|987.1|987.4|986.9|989.8|989.3|986.2|985.7|22325
1661176800000|2022-08-22 14:00:00|987.3|986.8|987|986.5|988.8|988.3|985.3|984.8|18859
1661180400000|2022-08-22 15:00:00|986.9|986.4|988.2|987.7|988.7|988.2|986.2|985.7|7589
1661184000000|2022-08-22 16:00:00|988.1|987.6|988.5|988|989.4|988.9|987.7|987.2|4456
1661187600000|2022-08-22 17:00:00|988.6|988.1|986.2|985.7|988.8|988.3|986.2|985.7|4749
1661191200000|2022-08-22 18:00:00|986.3|985.8|986.1|985.6|986.7|986.2|985.5|985|4829
1661194800000|2022-08-22 19:00:00|986|985.5|986.6|986.1|987.1|986.6|985|984.5|9514
1661198400000|2022-08-22 20:00:00|986.7|985.7|987|986|987.2|986.2|986.3|985.3|1053
1661202000000|2022-08-22 21:00:00|986.9|985.9|987.5|986.5|987.5|986.5|986.8|985.8|9
1661205600000|2022-08-22 22:00:00|987.6|985.5|988|986|988.3|986.3|986.8|984.8|0
1661209200000|2022-08-22 23:00:00|987.9|985.9|988.9|986.9|989|987|987.8|985.8|0
1661212800000|2022-08-23 00:00:00|989|987.9|987.5|986.5|989.4|988.4|987.3|986.3|491
1661216400000|2022-08-23 01:00:00|987.2|986.2|986.6|985.6|990.4|989.4|986.5|985.5|680
1661220000000|2022-08-23 02:00:00|986.9|985.9|986.7|985.7|988|987|985.8|984.8|513
1661223600000|2022-08-23 03:00:00|986.8|985.8|988.4|987.4|988.8|987.8|986.6|985.6|166
1661227200000|2022-08-23 04:00:00|988.5|987.5|986.9|985.9|988.7|987.7|986.9|985.9|94
1661230800000|2022-08-23 05:00:00|987.1|986.1|984.8|983.8|988.5|987.5|984|983|682
1661234400000|2022-08-23 06:00:00|985|984|982.7|981.7|985.9|984.9|980.2|979.2|2012
1661238000000|2022-08-23 07:00:00|982.9|981.9|988.1|987.1|988.7|987.7|982.7|981.7|2355
1661241600000|2022-08-23 08:00:00|988.2|987.2|989.3|988.3|991.3|990.3|988.2|987.2|2768
1661245200000|2022-08-23 09:00:00|989.2|988.2|990.9|989.9|991|990|988.6|987.6|690
1661248800000|2022-08-23 10:00:00|990.8|989.8|989.7|988.7|990.9|989.9|988.3|987.3|596
1661252400000|2022-08-23 11:00:00|989.9|988.9|988.9|987.9|990|989|988.2|987.2|1077
1661256000000|2022-08-23 12:00:00|988.8|987.8|987.4|986.4|989.3|988.3|986.6|985.6|1845
1661259600000|2022-08-23 13:00:00|987.3|986.3|991.6|991.1|991.7|991.2|985.3|984.8|18334
1661263200000|2022-08-23 14:00:00|991.5|991|990.5|990|995.5|995|990.3|989.8|17905
1661266800000|2022-08-23 15:00:00|990.6|990.1|990.5|990|993.5|993|988.9|988.4|11615
1661270400000|2022-08-23 16:00:00|990.4|989.9|992.1|991.6|992.4|991.9|989.3|988.8|5716
1661274000000|2022-08-23 17:00:00|992|991.5|990|989.5|992.5|992|990|989.5|4371
1661277600000|2022-08-23 18:00:00|989.9|989.4|989.6|989.1|990.6|990.1|989|988.5|7910
1661281200000|2022-08-23 19:00:00|989.5|989|991.1|990.6|991.6|991.1|989.3|988.8|15539
1661284800000|2022-08-23 20:00:00|991.2|990.2|992.3|991.3|992.7|991.7|991|990|2274
1661288400000|2022-08-23 21:00:00|992.4|991.4|992.4|991.4|992.4|991.4|992.4|991.4|16
1661292000000|2022-08-23 22:00:00|992.5|990.5|993.2|991.2|993.4|991.4|992.3|990.3|0
1661295600000|2022-08-23 23:00:00|993.3|991.3|992.8|990.8|993.7|991.7|992.5|990.5|0
1661299200000|2022-08-24 00:00:00|989.9|988.9|990.2|989.2|991.7|990.7|989.8|988.8|315
1661302800000|2022-08-24 01:00:00|990.4|989.4|986.3|985.3|991.5|990.5|985.2|984.2|537
1661306400000|2022-08-24 02:00:00|986.1|985.1|982.4|981.4|986.7|985.7|982.2|981.2|365
1661310000000|2022-08-24 03:00:00|982.6|981.6|982.4|981.4|983.1|982.1|981.6|980.6|170
1661313600000|2022-08-24 04:00:00|982.3|981.3|984.7|983.7|984.8|983.8|981|980|101
1661317200000|2022-08-24 05:00:00|984.5|983.5|984.2|983.2|985.8|984.8|983.7|982.7|357
1661320800000|2022-08-24 06:00:00|984.3|983.3|984.3|983.3|985.2|984.2|982.3|981.3|658
1661324400000|2022-08-24 07:00:00|984.4|983.4|982.5|981.5|985.5|984.5|980.9|979.9|2445
1661328000000|2022-08-24 08:00:00|982.4|981.4|984.2|983.2|985.1|984.1|982.2|981.2|3367
1661331600000|2022-08-24 09:00:00|984.1|983.1|983.2|982.2|984.8|983.8|983|982|1237
1661335200000|2022-08-24 10:00:00|983.1|982.1|982.1|981.1|983.9|982.9|981.8|980.8|1732
1661338800000|2022-08-24 11:00:00|982.2|981.2|985.3|984.3|985.4|984.4|981.9|980.9|1634
1661342400000|2022-08-24 12:00:00|985.2|984.2|984.3|983.3|986.5|985.5|982.6|981.6|2356
1661346000000|2022-08-24 13:00:00|984.4|983.4|988.5|988|989.3|988.8|982.4|981.9|13329
1661349600000|2022-08-24 14:00:00|988.6|988.1|994|993.5|995.2|994.7|988.3|987.8|18694
1661353200000|2022-08-24 15:00:00|994.1|993.6|994.7|994.2|996.7|996.2|993.5|993|12307
1661356800000|2022-08-24 16:00:00|994.6|994.1|992.1|991.6|995.5|995|990.7|990.2|6715
1661360400000|2022-08-24 17:00:00|992|991.5|991.6|991.1|992.6|992.1|990.9|990.4|5259
1661364000000|2022-08-24 18:00:00|991.7|991.2|991.4|990.9|991.9|991.4|990.6|990.1|4026
1661367600000|2022-08-24 19:00:00|991.3|990.8|991.7|991.2|993.2|992.7|991.2|990.7|10997
1661371200000|2022-08-24 20:00:00|991.6|990.7|991.6|990.6|992.1|991.1|991.3|990.3|1264
1661378400000|2022-08-24 22:00:00|991.9|989.9|991.8|989.8|992.4|990.4|991.5|989.5|0
1661382000000|2022-08-24 23:00:00|991.7|989.7|991.1|989.1|992.1|990.1|990.9|988.9|0
1661385600000|2022-08-25 00:00:00|991.2|989.2|993.4|992.4|993.7|992.7|990|989|394
1661389200000|2022-08-25 01:00:00|993.3|992.3|994.1|993.1|995.1|994.1|992.7|991.7|717
1661392800000|2022-08-25 02:00:00|993.8|992.8|993.4|992.4|993.8|992.8|991.9|990.9|261
1661396400000|2022-08-25 03:00:00|993.5|992.5|993.4|992.4|993.9|992.9|992.5|991.5|194
1661400000000|2022-08-25 04:00:00|993.3|992.3|994.7|993.7|994.7|993.7|992.8|991.8|134
1661403600000|2022-08-25 05:00:00|995|994|994.6|993.6|999.4|998.4|994.6|993.6|1549
1661407200000|2022-08-25 06:00:00|994.3|993.3|1003.5|1002.5|1004.9|1003.9|994.2|993.2|2539
1661410800000|2022-08-25 07:00:00|1003.6|1002.6|1005.9|1004.9|1006.8|1005.8|1003.3|1002.3|3996
1661414400000|2022-08-25 08:00:00|1005.8|1004.8|1005.3|1004.3|1006.5|1005.5|1004.7|1003.7|2129
1661418000000|2022-08-25 09:00:00|1005.4|1004.4|1001.8|1000.8|1005.5|1004.5|1001.4|1000.4|2124
1661421600000|2022-08-25 10:00:00|1001.5|1000.5|1002.1|1001.1|1002.6|1001.6|1001|1000|718
1661425200000|2022-08-25 11:00:00|1002.2|1001.2|1002.9|1001.9|1004.3|1003.3|1001.6|1000.6|2324
1661428800000|2022-08-25 12:00:00|1003|1002|1001.8|1000.8|1003|1002|1000.5|999.5|1652
1661432400000|2022-08-25 13:00:00|1001.9|1000.9|1005.1|1004.6|1008.5|1008|999.4|998.9|20951
1661436000000|2022-08-25 14:00:00|1005|1004.5|1010.1|1009.6|1011.8|1011.3|1004.4|1003.9|28636
1661439600000|2022-08-25 15:00:00|1010|1009.5|1006.9|1006.4|1010|1009.5|1004.9|1004.4|11183
1661443200000|2022-08-25 16:00:00|1007|1006.5|1008.3|1007.8|1008.3|1007.8|1006.2|1005.7|4777
1661446800000|2022-08-25 17:00:00|1008.2|1007.7|1010.2|1009.7|1010.8|1010.3|1007.9|1007.4|6209
1661450400000|2022-08-25 18:00:00|1010.3|1009.8|1010.9|1010.4|1010.9|1010.4|1009.2|1008.7|6838
1661454000000|2022-08-25 19:00:00|1010.8|1010.3|1012.1|1011.6|1012.1|1011.6|1009.8|1009.3|13894
1661457600000|2022-08-25 20:00:00|1012.3|1011.3|1011.3|1010.3|1012.5|1011.5|1011|1010|1893
1661461200000|2022-08-25 21:00:00|1011.1|1010.1|1010.7|1009.7|1011.1|1010.1|1010.7|1009.7|25
1661464800000|2022-08-25 22:00:00|1012.4|1010.4|1011.6|1009.6|1013.1|1011.1|1011.2|1009.2|0
1661468400000|2022-08-25 23:00:00|1011.7|1009.7|1012|1010|1012.9|1010.9|1011.7|1009.7|0
1661472000000|2022-08-26 00:00:00|1014.3|1013.3|1012|1011|1014.3|1013.3|1010.6|1009.6|427
1661475600000|2022-08-26 01:00:00|1011.9|1010.9|1009.9|1008.9|1012.7|1011.7|1008.6|1007.6|666
1661479200000|2022-08-26 02:00:00|1009.6|1008.6|1008.3|1007.3|1010.2|1009.2|1007.6|1006.6|572
1661482800000|2022-08-26 03:00:00|1008.2|1007.2|1009.8|1008.8|1009.8|1008.8|1007.9|1006.9|201
1661486400000|2022-08-26 04:00:00|1009.5|1008.5|1007.7|1006.7|1009.5|1008.5|1007.6|1006.6|102
1661490000000|2022-08-26 05:00:00|1007.6|1006.6|1006.7|1005.7|1008.3|1007.3|1006.2|1005.2|683
1661493600000|2022-08-26 06:00:00|1006.6|1005.6|1006.7|1005.7|1008|1007|1005.9|1004.9|1023
1661497200000|2022-08-26 07:00:00|1006.5|1005.5|1006.7|1005.7|1008.5|1007.5|1005.3|1004.3|2042
1661500800000|2022-08-26 08:00:00|1006.9|1005.9|1007.7|1006.7|1008.3|1007.3|1005.1|1004.1|2018
1661504400000|2022-08-26 09:00:00|1007.6|1006.6|1007.2|1006.2|1008.7|1007.7|1006.5|1005.5|1288
1661508000000|2022-08-26 10:00:00|1007.3|1006.3|1007.3|1006.3|1008.1|1007.1|1006.8|1005.8|755
1661511600000|2022-08-26 11:00:00|1007.7|1006.7|1011.7|1010.7|1012.2|1011.2|1006.5|1005.5|3638
1661515200000|2022-08-26 12:00:00|1011.6|1010.6|1019.2|1018.2|1020|1019|1010.9|1009.9|7406
1661518800000|2022-08-26 13:00:00|1019.1|1018.1|1016|1015.5|1022.9|1021.9|1012.6|1012.1|19076
1661522400000|2022-08-26 14:00:00|1016.4|1015.9|1006|1005.5|1019.9|1019.4|1004.8|1004.3|25842
1661526000000|2022-08-26 15:00:00|1005.9|1005.4|1004|1003.5|1006.1|1005.6|999.8|999.3|13065
1661529600000|2022-08-26 16:00:00|1003.9|1003.4|1002.4|1001.9|1004.2|1003.7|1000.1|999.6|6381
1661533200000|2022-08-26 17:00:00|1002.3|1001.8|999.6|999.1|1002.4|1001.9|999.1|998.6|6652
1661536800000|2022-08-26 18:00:00|999.7|999.2|998|997.5|1000|999.5|997.8|997.3|3997
1661540400000|2022-08-26 19:00:00|998.1|997.6|996.8|996.3|998.9|998.4|995.8|995.3|16101
1661544000000|2022-08-26 20:00:00|997.1|996.1|995.3|993.3|997.1|996.1|994.8|993.3|1910
1661724000000|2022-08-28 22:00:00|990.9|988.9|990.9|989.9|991|990|989.4|987.4|28
1661727600000|2022-08-28 23:00:00|989.8|988.8|987.5|986.5|989.8|988.8|985.9|984.9|28
1661731200000|2022-08-29 00:00:00|987.6|986.6|986.2|985.2|989.4|988.4|985.9|984.9|812
1661734800000|2022-08-29 01:00:00|986.9|985.9|988|987|988.3|987.3|983.5|982.5|1019
1661738400000|2022-08-29 02:00:00|987.8|986.8|988.7|987.7|991.2|990.2|986.9|985.9|693
1661742000000|2022-08-29 03:00:00|988.8|987.8|990.9|989.9|991|990|988.8|987.8|729
1661745600000|2022-08-29 04:00:00|990.8|989.8|989.9|988.9|991|990|989.7|988.7|198
1661749200000|2022-08-29 05:00:00|990.2|989.2|987.3|986.3|990.6|989.6|987.2|986.2|695
1661752800000|2022-08-29 06:00:00|987.5|986.5|989.7|988.7|990.1|989.1|987.4|986.4|1295
1661756400000|2022-08-29 07:00:00|989.8|988.8|989|988|992|991|987|986|2773
1661760000000|2022-08-29 08:00:00|989.3|988.3|987.3|986.3|989.8|988.8|987.3|986.3|1743
1661763600000|2022-08-29 09:00:00|987.4|986.4|989|988|989.2|988.2|987.3|986.3|1204
1661767200000|2022-08-29 10:00:00|988.9|987.9|990.2|989.2|991.2|990.2|988|987|1512
1661770800000|2022-08-29 11:00:00|990.1|989.1|991.5|990.5|991.6|990.6|989.3|988.3|972
1661774400000|2022-08-29 12:00:00|991.4|990.4|992.1|991.1|993.7|992.7|990.6|989.6|2860
1661778000000|2022-08-29 13:00:00|991.9|990.9|995.7|995.2|997|996.5|991.3|990.3|17623
1661781600000|2022-08-29 14:00:00|995.6|995.1|991.8|991.3|998.3|997.8|991.3|990.8|16467
1661785200000|2022-08-29 15:00:00|991.6|991.1|992.3|991.8|993.2|992.7|990.2|989.7|14280
1661788800000|2022-08-29 16:00:00|992.4|991.9|994.4|993.9|994.8|994.3|991.7|991.2|6648
1661792400000|2022-08-29 17:00:00|994.5|994|994.5|994|995.6|995.1|993.2|992.7|3583
1661796000000|2022-08-29 18:00:00|994.4|993.9|993.6|993.1|994.5|994|992.6|992.1|3881
1661799600000|2022-08-29 19:00:00|993.5|993|990.9|990.4|994.7|994.2|990.7|990.2|14250
1661803200000|2022-08-29 20:00:00|991.1|990.1|991.4|990.4|991.7|990.7|990.7|989.7|1341
1661806800000|2022-08-29 21:00:00|991.3|990.3|990.8|989.8|991.3|990.3|990.8|989.8|8
1661810400000|2022-08-29 22:00:00|992.1|990.1|992|990|992.7|990.7|991.8|989.8|0
1661814000000|2022-08-29 23:00:00|992.1|990.1|993.6|991.6|994.1|992.1|991.4|989.4|0
1661817600000|2022-08-30 00:00:00|993.9|991.9|992.1|991.1|994|992.3|990.5|989.5|152
1661821200000|2022-08-30 01:00:00|992.3|991.3|986.8|985.8|995.8|994.8|986.1|985.1|808
1661824800000|2022-08-30 02:00:00|986.7|985.7|988.5|987.5|988.7|987.7|984.1|983.1|705
1661828400000|2022-08-30 03:00:00|988.6|987.6|992.1|991.1|992.2|991.2|988.2|987.2|156
1661832000000|2022-08-30 04:00:00|992.2|991.2|993.6|992.6|994.6|993.6|992.1|991.1|228
1661835600000|2022-08-30 05:00:00|993.7|992.7|994.4|993.4|994.6|993.6|992|991|278
1661839200000|2022-08-30 06:00:00|994.5|993.5|995.4|994.4|996.3|995.3|994.3|993.3|670
1661842800000|2022-08-30 07:00:00|995.2|994.2|998.9|997.9|999.7|998.7|994.7|993.7|3902
1661846400000|2022-08-30 08:00:00|998.8|997.8|1001.3|1000.3|1001.9|1000.9|998.8|997.8|2563
1661850000000|2022-08-30 09:00:00|1001.4|1000.4|1001.3|1000.3|1002.6|1001.6|999.7|998.7|961
1661853600000|2022-08-30 10:00:00|1001.4|1000.4|1000.2|999.2|1001.7|1000.7|1000.2|999.2|1522
1661857200000|2022-08-30 11:00:00|1000.3|999.3|998.9|997.9|1000.9|999.9|998.6|997.6|1335
1661860800000|2022-08-30 12:00:00|999|998|996|995|999.7|998.7|995.6|994.6|2775
1661864400000|2022-08-30 13:00:00|996.1|995.1|988|987.5|997|996|987.5|987|17901
1661868000000|2022-08-30 14:00:00|987.8|987.3|981.5|981|988.5|988|977.6|977.1|22174
1661871600000|2022-08-30 15:00:00|981.4|980.9|980.2|979.7|983.4|982.9|979.6|979.1|19214
1661875200000|2022-08-30 16:00:00|980.3|979.8|978.2|977.7|981.7|981.2|977.5|977|7553
1661878800000|2022-08-30 17:00:00|978.3|977.8|978.4|977.9|979.1|978.6|976.3|975.8|7553
1661882400000|2022-08-30 18:00:00|978.3|977.8|977.4|976.9|979.3|978.8|976.8|976.3|7529
1661886000000|2022-08-30 19:00:00|977.5|977|979.8|979.3|980.8|980.3|977.2|976.7|17685
1661889600000|2022-08-30 20:00:00|979.9|978.9|979|978|980.3|979.3|978.7|977.7|1514
1661893200000|2022-08-30 21:00:00|979.9|978.9|979.9|978.9|979.9|978.9|979.9|978.9|2
1661896800000|2022-08-30 22:00:00|979.6|977.6|980.3|978.3|980.5|978.5|979|977|0
1661900400000|2022-08-30 23:00:00|980.2|978.2|980|978|980.5|978.5|978.7|976.7|0
1661904000000|2022-08-31 00:00:00|979.9|977.9|982.9|981.9|983.1|982.1|979.2|977.9|240
1661907600000|2022-08-31 01:00:00|982.6|981.6|984.9|983.9|986.4|985.4|981.8|980.8|647
1661911200000|2022-08-31 02:00:00|984.8|983.8|986.3|985.3|986.6|985.6|984|983|386
1661914800000|2022-08-31 03:00:00|986.1|985.1|991.9|990.9|992.4|991.4|985.8|984.8|754
1661918400000|2022-08-31 04:00:00|992.2|991.2|993.4|992.4|994.2|993.2|991.8|990.8|398
1661922000000|2022-08-31 05:00:00|993.2|992.2|997.4|996.4|1000.9|999.9|992|991|1739
1661925600000|2022-08-31 06:00:00|997.5|996.5|994.9|993.9|998.5|997.5|993.6|992.6|1212
1661929200000|2022-08-31 07:00:00|994.8|993.8|990.2|989.2|995.4|994.4|989.9|988.9|7353
1661932800000|2022-08-31 08:00:00|990.3|989.3|989.3|988.3|992.5|991.5|988.6|987.6|5022
1661936400000|2022-08-31 09:00:00|989.1|988.1|986.5|985.5|989.1|988.1|986.4|985.4|3778
1661940000000|2022-08-31 10:00:00|986.6|985.6|988.4|987.4|989.9|988.9|986.1|985.1|2773
1661943600000|2022-08-31 11:00:00|988.3|987.3|988.4|987.4|990|989|987.7|986.7|2947
1661947200000|2022-08-31 12:00:00|988.2|987.2|989.7|988.7|990|989|987.9|986.9|4257
1661950800000|2022-08-31 13:00:00|989.8|988.8|990|989.5|993.2|992.7|983.1|982.6|34632
1661954400000|2022-08-31 14:00:00|990.1|989.6|988.8|988.3|992.8|992.3|988.5|988|26158
1661958000000|2022-08-31 15:00:00|988.7|988.2|988.5|988|989.1|988.6|986.1|985.6|17117
1661961600000|2022-08-31 16:00:00|988.6|988.1|986.4|985.9|989|988.5|985.7|985.2|8497
1661965200000|2022-08-31 17:00:00|986.3|985.8|984.9|984.4|987.1|986.6|984|983.5|8448
1661968800000|2022-08-31 18:00:00|984.8|984.3|983.4|982.9|986.1|985.6|982.6|982.1|10847
1661972400000|2022-08-31 19:00:00|983.3|982.8|982.4|981.9|986.1|985.6|982.1|981.6|54890
1661976000000|2022-08-31 20:00:00|982.3|981.8|982.8|981.8|983.2|982.2|981.9|980.9|4207
1661979600000|2022-08-31 21:00:00|982.7|981.7|982.4|981.4|982.7|981.7|982.4|981.4|12
1661983200000|2022-08-31 22:00:00|982.6|980.6|979.9|977.9|983.4|981.4|978.7|976.7|0
1661986800000|2022-08-31 23:00:00|979.8|977.8|977.2|975.2|979.9|977.9|975.6|973.6|0
1661990400000|2022-09-01 00:00:00|978.7|977.7|975.5|974.5|979.3|978.3|971.1|970.1|775
1661994000000|2022-09-01 01:00:00|975.1|974.1|979.2|978.2|979.3|978.3|974.5|973.5|1124
1661997600000|2022-09-01 02:00:00|979|978|978.6|977.6|981.1|980.1|977.8|976.8|779
1662001200000|2022-09-01 03:00:00|978.8|977.8|974.3|973.3|979.5|978.5|973.4|972.4|494
1662004800000|2022-09-01 04:00:00|974.2|973.2|976.7|975.7|977.2|976.2|972.1|971.1|670
1662008400000|2022-09-01 05:00:00|976.8|975.8|975.9|974.9|978.3|977.3|974.8|973.8|1006
1662012000000|2022-09-01 06:00:00|976|975|975.3|974.3|976.7|975.7|973|972|2636
1662015600000|2022-09-01 07:00:00|975.2|974.2|974|973|977.3|976.3|973.1|972.1|4643
1662019200000|2022-09-01 08:00:00|974.1|973.1|972|971|974.8|973.8|970.9|969.9|5045
1662022800000|2022-09-01 09:00:00|972.1|971.1|973.3|972.3|973.9|972.9|971.5|970.5|2950
1662026400000|2022-09-01 10:00:00|973.4|972.4|972.3|971.3|973.4|972.4|971.5|970.5|1965
1662030000000|2022-09-01 11:00:00|972.4|971.4|974.6|973.6|976|975|972.4|971.4|2759
1662033600000|2022-09-01 12:00:00|974.7|973.7|973.3|972.3|975.4|974.4|973.1|972.1|3697
1662037200000|2022-09-01 13:00:00|973.4|972.4|972.9|972.4|975|974.5|971.4|970.9|21748
1662040800000|2022-09-01 14:00:00|972.3|971.8|966.1|965.6|972.8|972.3|965.1|964.6|31650
1662044400000|2022-09-01 15:00:00|966.2|965.7|967.8|967.3|970.5|970|966|965.5|29773
1662048000000|2022-09-01 16:00:00|967.9|967.4|967.6|967.1|970.1|969.6|966.9|966.4|7504
1662051600000|2022-09-01 17:00:00|967.5|967|970|969.5|972.3|971.8|967.4|966.9|9690
1662055200000|2022-09-01 18:00:00|970.1|969.6|972.4|971.9|973.8|973.3|969.9|969.4|11125
1662058800000|2022-09-01 19:00:00|972.3|971.8|974.6|974.1|975.2|974.7|972|971.5|23657
1662062400000|2022-09-01 20:00:00|974.9|973.9|974.6|973.6|976|975|974|973|1924
1662069600000|2022-09-01 22:00:00|975.4|973.4|975.2|973.2|976.8|974.8|974.4|972.4|0
1662073200000|2022-09-01 23:00:00|975.1|973.1|975.7|973.7|975.7|973.7|974.4|972.4|0
1662076800000|2022-09-02 00:00:00|975.6|973.6|975.3|974.3|976.4|975.4|974.1|973.1|461
1662080400000|2022-09-02 01:00:00|975|974|974.1|973.1|976.2|975.2|972.6|971.6|738
1662084000000|2022-09-02 02:00:00|973.9|972.9|970.3|969.3|973.9|972.9|969.4|968.4|730
1662087600000|2022-09-02 03:00:00|970.2|969.2|971.7|970.7|972.2|971.2|970|969|687
1662091200000|2022-09-02 04:00:00|972.1|971.1|972.2|971.2|973.2|972.2|971.5|970.5|638
1662094800000|2022-09-02 05:00:00|972.1|971.1|967.3|966.3|972.6|971.6|966.5|965.5|1138
1662098400000|2022-09-02 06:00:00|967.2|966.2|970.7|969.7|971|970|965.9|964.9|2215
1662102000000|2022-09-02 07:00:00|970.9|969.9|969.4|968.4|971.2|970.2|968.9|967.9|2335
1662105600000|2022-09-02 08:00:00|969.5|968.5|970.7|969.7|971.6|970.6|969.3|968.3|2275
1662109200000|2022-09-02 09:00:00|970.5|969.5|969.4|968.4|970.5|969.5|968.6|967.6|1884
1662112800000|2022-09-02 10:00:00|969.5|968.5|968.2|967.2|970.4|969.4|967|966|1383
1662116400000|2022-09-02 11:00:00|968.1|967.1|968.1|967.1|968.7|967.7|966.3|965.3|1759
1662120000000|2022-09-02 12:00:00|967.9|966.9|972.6|971.6|975.1|974.1|967.2|966.2|6239
1662123600000|2022-09-02 13:00:00|972.5|971.5|969|968.5|975.1|974.1|968.4|967.9|15693
1662127200000|2022-09-02 14:00:00|969.1|968.6|976|975.5|977|976.5|968.3|967.8|17417
1662130800000|2022-09-02 15:00:00|976.1|975.6|977.1|976.6|977.4|976.9|975.1|974.6|9717
1662134400000|2022-09-02 16:00:00|977.2|976.7|969.8|969.3|977.2|976.7|968.6|968.1|8984
1662138000000|2022-09-02 17:00:00|969.6|969.1|965.9|965.4|969.6|969.1|965.1|964.6|7971
1662141600000|2022-09-02 18:00:00|965.8|965.3|967.2|966.7|969.3|968.8|965.7|965.2|5779
1662145200000|2022-09-02 19:00:00|967.1|966.6|966.2|965.7|969|968.5|964|963.5|13146
1662148800000|2022-09-02 20:00:00|966.4|965.4|968.4|966.4|968.4|967.3|966.3|965.3|1697
1662328800000|2022-09-04 22:00:00|966.8|964.8|965.6|964.6|966.8|965.8|965.6|964.3|62
1662332400000|2022-09-04 23:00:00|967.6|966.6|967.6|966.6|967.6|966.6|967.6|966.6|1
1662336000000|2022-09-05 00:00:00|968.4|967.4|969.4|968.4|970.8|969.8|967.7|966.7|328
1662339600000|2022-09-05 01:00:00|968.8|967.8|964.4|963.4|970.9|969.9|962.2|961.2|670
1662343200000|2022-09-05 02:00:00|964.1|963.1|962.2|961.2|966.2|965.2|960.4|959.4|462
1662346800000|2022-09-05 03:00:00|962|961|964.8|963.8|965.7|964.7|960.5|959.5|338
1662350400000|2022-09-05 04:00:00|964.9|963.9|965|964|965.8|964.8|964.3|963.3|228
1662354000000|2022-09-05 05:00:00|965.1|964.1|962.7|961.7|965.5|964.5|961.9|960.9|367
1662357600000|2022-09-05 06:00:00|962.5|961.5|966.4|965.4|967.6|966.6|962.1|961.1|1096
1662361200000|2022-09-05 07:00:00|966.3|965.3|964.4|963.4|967.5|966.5|963.2|962.2|2178
1662364800000|2022-09-05 08:00:00|964.5|963.5|965.5|964.5|966.1|965.1|963.9|962.9|1153
1662368400000|2022-09-05 09:00:00|965.6|964.6|966.7|965.7|967.1|966.1|964.6|963.6|3949
1662372000000|2022-09-05 10:00:00|966.6|965.6|966.8|965.8|968.5|967.5|965.8|964.8|1730
1662375600000|2022-09-05 11:00:00|966.7|965.7|966.1|965.1|967.6|966.6|965.3|964.3|875
1662379200000|2022-09-05 12:00:00|966.2|965.2|966.4|965.4|966.8|965.8|963|962|3419
1662382800000|2022-09-05 13:00:00|966.3|965.3|967.4|966.9|968.1|967.6|966.2|965.2|1645
1662386400000|2022-09-05 14:00:00|967.5|967|967.6|967.1|968.5|968|966.8|966.3|1400
1662390000000|2022-09-05 15:00:00|967.5|967|967.7|967.2|968|967.5|966.3|965.8|3459
1662393600000|2022-09-05 16:00:00|968|967.5|966.6|966.1|968|967.5|966.4|965.9|530
1662408000000|2022-09-05 20:00:00|966.8|965.8|966.8|965.8|966.8|965.8|966.8|965.8|0
1662415200000|2022-09-05 22:00:00|967.3|965.3|970.1|968.1|970.8|968.8|967|965|0
1662418800000|2022-09-05 23:00:00|970.2|968.2|969.2|967.2|970.3|968.3|968.8|966.8|0
1662422400000|2022-09-06 00:00:00|969|967|973.3|972.3|973.9|972.9|965.7|964.7|690
1662426000000|2022-09-06 01:00:00|972.8|971.8|968.8|967.8|973.7|972.7|968.4|967.4|886
1662429600000|2022-09-06 02:00:00|968.9|967.9|968|967|969.5|968.5|965.4|964.4|615
1662433200000|2022-09-06 03:00:00|968.1|967.1|965.5|964.5|968.1|967.1|964.5|963.5|396
1662436800000|2022-09-06 04:00:00|965.4|964.4|964.3|963.3|966.1|965.1|964.2|963.2|292
1662440400000|2022-09-06 05:00:00|964.5|963.5|965.2|964.2|966.9|965.9|963.7|962.7|499
1662444000000|2022-09-06 06:00:00|965.1|964.1|969|968|969.5|968.5|963.8|962.8|1211
1662447600000|2022-09-06 07:00:00|968.9|967.9|969.7|968.7|971.7|970.7|968.4|967.4|3009
1662451200000|2022-09-06 08:00:00|969.6|968.6|967.7|966.7|969.7|968.7|966.7|965.7|4924
1662454800000|2022-09-06 09:00:00|967.6|966.6|967.6|966.6|967.7|966.7|965.1|964.1|2220
1662458400000|2022-09-06 10:00:00|967.7|966.7|967.2|966.2|969.5|968.5|967.1|966.1|418
1662462000000|2022-09-06 11:00:00|967.3|966.3|965.8|964.8|967.3|966.3|964.5|963.5|1410
1662465600000|2022-09-06 12:00:00|965.9|964.9|964.4|963.4|966.4|965.4|964|963|1262
1662469200000|2022-09-06 13:00:00|964.3|963.3|959.3|958.8|964.8|963.8|958.2|957.7|15516
1662472800000|2022-09-06 14:00:00|959.1|958.6|958.7|958.2|959.8|959.3|953.8|953.3|19106
1662476400000|2022-09-06 15:00:00|958.8|958.3|959.3|958.8|960.5|960|956.5|956|9281
1662480000000|2022-09-06 16:00:00|959.2|958.7|957|956.5|959.9|959.4|955.9|955.4|4292
1662483600000|2022-09-06 17:00:00|956.9|956.4|954.9|954.4|957|956.5|953.7|953.2|6420
1662487200000|2022-09-06 18:00:00|954.8|954.3|955|954.5|956.7|956.2|954.5|954|4947
1662490800000|2022-09-06 19:00:00|955.2|954.7|955|954.5|956.2|955.7|953.7|953.2|12839
1662494400000|2022-09-06 20:00:00|955.1|954.1|954.8|953.8|955.2|954.2|954.3|953.3|1447
1662498000000|2022-09-06 21:00:00|956.8|955.8|956.8|955.8|956.8|955.8|956.8|955.8|1
1662501600000|2022-09-06 22:00:00|955.2|953.2|955.7|953.7|956.1|954.1|954.8|952.8|0
1662505200000|2022-09-06 23:00:00|955.8|953.8|954.7|952.7|955.9|953.9|954.4|952.4|0
1662508800000|2022-09-07 00:00:00|953.4|952.4|949.5|948.5|954.3|953.3|947.2|946.2|761
1662512400000|2022-09-07 01:00:00|949.3|948.3|950.8|949.8|951|950|946.6|945.6|917
1662516000000|2022-09-07 02:00:00|950.4|949.4|948.9|947.9|952|951|948.6|947.6|589
1662519600000|2022-09-07 03:00:00|949|948|950.7|949.7|950.8|949.8|947.2|946.2|468
1662523200000|2022-09-07 04:00:00|949.8|948.8|951.4|950.4|951.4|950.4|949.5|948.5|12
1662526800000|2022-09-07 05:00:00|950.8|949.8|950.6|949.6|951.8|950.8|949.4|948.4|177
1662530400000|2022-09-07 06:00:00|950.8|949.8|955.3|954.3|955.4|954.4|949|948|1401
1662534000000|2022-09-07 07:00:00|955.4|954.4|955.8|954.8|955.9|954.9|951.7|950.7|2928
1662537600000|2022-09-07 08:00:00|955.9|954.9|955.6|954.6|957.3|956.3|954.7|953.7|1882
1662541200000|2022-09-07 09:00:00|955.5|954.5|954.6|953.6|955.6|954.6|953.6|952.6|1443
1662544800000|2022-09-07 10:00:00|954.7|953.7|952.9|951.9|954.8|953.8|952.7|951.7|789
1662548400000|2022-09-07 11:00:00|953|952|950.9|949.9|953|952|950.1|949.1|2036
1662552000000|2022-09-07 12:00:00|951|950|950.1|949.1|951|950|948.6|947.6|6469
1662555600000|2022-09-07 13:00:00|950|949|950.3|949.8|954.3|953.8|949.3|948.3|18805
1662559200000|2022-09-07 14:00:00|950.2|949.7|954.2|953.7|954.9|954.4|949.3|948.8|20785
1662562800000|2022-09-07 15:00:00|954.1|953.6|956|955.5|956.7|956.2|953.3|952.8|17048
1662566400000|2022-09-07 16:00:00|956.1|955.6|955.8|955.3|956.7|956.2|954.3|953.8|12250
1662570000000|2022-09-07 17:00:00|955.7|955.2|959.2|958.7|959.7|959.2|955.7|955.2|5230
1662573600000|2022-09-07 18:00:00|959.3|958.8|961.7|961.2|962|961.5|958.8|958.3|15529
1662577200000|2022-09-07 19:00:00|961.6|961.1|962.8|962.3|963.4|962.9|961.3|960.8|15719
1662580800000|2022-09-07 20:00:00|962.9|961.9|962.2|961.2|962.9|961.9|961.8|960.8|1834
1662584400000|2022-09-07 21:00:00|963.3|962.3|964.2|963.2|964.2|963.2|963.3|962.3|4
1662588000000|2022-09-07 22:00:00|962.9|960.9|963.1|961.1|964|962|962.6|960.6|0
1662591600000|2022-09-07 23:00:00|963|961|962.2|960.2|963.5|961.5|962|960|0
1662595200000|2022-09-08 00:00:00|959.4|958.4|959.8|958.8|966|965|959.4|958.4|292
1662598800000|2022-09-08 01:00:00|959.9|958.9|957|956|960.9|959.9|956.5|955.5|526
1662602400000|2022-09-08 02:00:00|957.1|956.1|956.3|955.3|959.4|958.4|956.3|955.3|529
1662606000000|2022-09-08 03:00:00|956.5|955.5|958|957|958.7|957.7|956.4|955.4|215
1662609600000|2022-09-08 04:00:00|958.1|957.1|958.2|957.2|958.9|957.9|957.8|956.8|371
1662613200000|2022-09-08 05:00:00|958.3|957.3|957.6|956.6|959.2|958.2|956.6|955.6|533
1662616800000|2022-09-08 06:00:00|957.5|956.5|958.3|957.3|959.9|958.9|956.8|955.8|1575
1662620400000|2022-09-08 07:00:00|958.4|957.4|955|954|959.9|958.9|954.2|953.2|5278
1662624000000|2022-09-08 08:00:00|955.1|954.1|956.9|955.9|957.2|956.2|954.2|953.2|4106
1662627600000|2022-09-08 09:00:00|957|956|956.4|955.4|957.4|956.4|955.8|954.8|1555
1662631200000|2022-09-08 10:00:00|956.3|955.3|957.3|956.3|958.3|957.3|955.7|954.7|2020
1662634800000|2022-09-08 11:00:00|957.5|956.5|957.3|956.3|958.7|957.7|956.5|955.5|6069
1662638400000|2022-09-08 12:00:00|957.1|956.1|954.1|953.1|959.2|958.2|953.7|952.7|10037
1662642000000|2022-09-08 13:00:00|954.2|953.2|954.8|954.3|955.4|954.9|949.8|949.3|19535
1662645600000|2022-09-08 14:00:00|954.7|954.2|956.6|956.1|956.9|956.4|952.5|952|24642
1662649200000|2022-09-08 15:00:00|956.5|956|955.6|955.1|958.6|958.1|955.3|954.8|21429
1662652800000|2022-09-08 16:00:00|955.7|955.2|955|954.5|956|955.5|950.5|950|11831
1662656400000|2022-09-08 17:00:00|955.1|954.6|955.8|955.3|957.7|957.2|953.9|953.4|13610
1662660000000|2022-09-08 18:00:00|955.9|955.4|955.4|954.9|957.1|956.6|954.9|954.4|18000
1662663600000|2022-09-08 19:00:00|955.3|954.8|958.1|957.6|958.3|957.8|954.6|954.1|25836
1662667200000|2022-09-08 20:00:00|958.3|957.3|957.6|956.6|958.4|957.4|957.3|956.3|5179
1662670800000|2022-09-08 21:00:00|||||||||43
1662674400000|2022-09-08 22:00:00|957.8|955.8|957.4|955.4|958.1|956.1|956.8|954.8|2
1662678000000|2022-09-08 23:00:00|957.5|955.5|957.7|955.7|958.2|956.2|957.5|955.5|0
1662681600000|2022-09-09 00:00:00|957.6|955.6|962.7|961.7|963.6|962.6|957.4|955.6|609
1662685200000|2022-09-09 01:00:00|962.8|961.8|967.2|966.2|967.7|966.7|961.4|960.4|874
1662688800000|2022-09-09 02:00:00|967.4|966.4|970.7|969.7|971.1|970.1|966.9|965.9|665
1662692400000|2022-09-09 03:00:00|970.6|969.6|971.5|970.5|971.5|970.5|969.3|968.3|184
1662696000000|2022-09-09 04:00:00|971.4|970.4|971.9|970.9|972.3|971.3|971.2|970.2|51
1662699600000|2022-09-09 05:00:00|971.8|970.8|971.8|970.8|972.4|971.4|970.5|969.5|855
1662703200000|2022-09-09 06:00:00|971.6|970.6|971.3|970.3|971.7|970.7|970.1|969.1|2804
1662706800000|2022-09-09 07:00:00|971.4|970.4|973.6|972.6|974.8|973.8|970.8|969.8|5736
1662710400000|2022-09-09 08:00:00|973.4|972.4|973.9|972.9|974.4|973.4|972.2|971.2|4848
1662714000000|2022-09-09 09:00:00|974.1|973.1|971|970|974.1|973.1|970.1|969.1|3785
1662717600000|2022-09-09 10:00:00|970.8|969.8|972.5|971.5|972.9|971.9|970.5|969.5|4329
1662721200000|2022-09-09 11:00:00|972.4|971.4|970.7|969.7|972.6|971.6|969.7|968.7|2138
1662724800000|2022-09-09 12:00:00|970.6|969.6|971.1|970.1|972.4|971.4|969.4|968.4|2927
1662728400000|2022-09-09 13:00:00|971.2|970.2|972.4|971.9|972.5|972|966.2|965.4|26358
1662732000000|2022-09-09 14:00:00|972.3|971.8|972.4|971.9|974|973.5|970.9|970.4|34837
1662735600000|2022-09-09 15:00:00|972.3|971.8|972.1|971.6|972.5|972|970.7|970.2|37000
1662739200000|2022-09-09 16:00:00|972.2|971.7|971.8|971.3|972.3|971.8|970.3|969.8|25261
1662742800000|2022-09-09 17:00:00|971.9|971.4|971.7|971.2|972.5|972|971.2|970.7|27994
1662746400000|2022-09-09 18:00:00|971.6|971.1|971.3|970.8|971.9|971.4|970.6|970.1|23229
1662750000000|2022-09-09 19:00:00|971.2|970.7|972.3|971.8|972.5|972|971|970.5|31126
1662753600000|2022-09-09 20:00:00|972.4|971.4|972.7|970.7|972.7|971.7|971.4|970.4|3385
1662933600000|2022-09-11 22:00:00|974.2|972.2|976.8|975.8|978.6|977.6|974.2|972.2|199
1662937200000|2022-09-11 23:00:00|975.7|973.7|975.5|974.5|976.4|975.4|974.9|973.7|15
1662940800000|2022-09-12 00:00:00|975.3|974.3|974.1|973.1|975.3|974.3|973.6|972.6|223
1662944400000|2022-09-12 01:00:00|973.8|972.8|973.7|972.7|974|973|970.3|969.3|686
1662948000000|2022-09-12 02:00:00|973.8|972.8|971.5|970.5|973.8|972.8|970.9|969.9|122
1662951600000|2022-09-12 03:00:00|971.7|970.7|971.4|970.4|971.7|970.7|970.6|969.6|1528
1662955200000|2022-09-12 04:00:00|971.3|970.3|970.7|969.7|971.6|970.6|970.6|969.6|1943
1662958800000|2022-09-12 05:00:00|970.9|969.9|973|972|973|972|970.6|969.6|123
1662962400000|2022-09-12 06:00:00|973.2|972.2|975.9|974.9|975.9|974.9|972|971|1518
1662966000000|2022-09-12 07:00:00|975.8|974.8|977.4|976.4|977.8|976.8|975.4|974.4|8081
1662969600000|2022-09-12 08:00:00|977.6|976.6|980.5|979.5|980.6|979.6|976.8|975.8|7656
1662973200000|2022-09-12 09:00:00|980.3|979.3|979.3|978.3|981.1|980.1|979|978|8593
1662976800000|2022-09-12 10:00:00|979.2|978.2|978.7|977.7|979.3|978.3|978.2|977.2|6756
1662980400000|2022-09-12 11:00:00|978.6|977.6|980.3|979.3|980.6|979.6|978|977|12313
1662984000000|2022-09-12 12:00:00|980.2|979.2|980.2|979.2|980.8|979.8|979.2|978.2|23524
1662987600000|2022-09-12 13:00:00|980.1|979.1|984.5|984|984.7|984.2|978.9|978.4|43570
1662991200000|2022-09-12 14:00:00|984.6|984.1|985.6|985.1|987.2|986.7|984|983.5|69419
1662994800000|2022-09-12 15:00:00|985.8|985.3|985|984.5|987.3|986.8|984.3|983.8|91238
1662998400000|2022-09-12 16:00:00|985.1|984.6|986.7|986.2|986.7|986.2|984.6|984.1|37175
1663002000000|2022-09-12 17:00:00|986.8|986.3|987.2|986.7|987.9|987.4|985.5|985|24688
1663005600000|2022-09-12 18:00:00|987.3|986.8|986.1|985.6|987.4|986.9|985.2|984.7|24382
1663009200000|2022-09-12 19:00:00|986|985.5|986.9|986.4|986.9|986.4|985.5|985|46834
1663012800000|2022-09-12 20:00:00|987.1|986.1|987.3|986.3|988.7|987.7|986.7|985.7|2582
1663016400000|2022-09-12 21:00:00|989.8|988.8|989.4|988.4|989.8|988.8|989.4|988.4|6
1663020000000|2022-09-12 22:00:00|987.9|985.9|986.5|984.5|988.5|986.5|986.2|984.2|0
1663023600000|2022-09-12 23:00:00|986.4|984.4|986.8|984.8|987.3|985.3|986.3|984.3|0
1663027200000|2022-09-13 00:00:00|987.9|986.9|988.3|987.3|989.1|988.1|987|986|420
1663030800000|2022-09-13 01:00:00|988.2|987.2|985.8|984.8|989.2|988.2|983.9|982.9|1684
1663034400000|2022-09-13 02:00:00|986.1|985.1|987.8|986.8|987.9|986.9|985.3|984.3|954
1663038000000|2022-09-13 03:00:00|987.9|986.9|987.3|986.3|988.5|987.5|986.5|985.5|2544
1663041600000|2022-09-13 04:00:00|987.2|986.2|985.8|984.8|987.2|986.2|985.1|984.1|2117
1663045200000|2022-09-13 05:00:00|985.9|984.9|986.5|985.5|986.7|985.7|984.8|983.8|2167
1663048800000|2022-09-13 06:00:00|986.6|985.6|987.1|986.1|988.8|987.8|986.2|985.2|2539
1663052400000|2022-09-13 07:00:00|986.8|985.8|986|985|988|987|984.6|983.6|12451
1663056000000|2022-09-13 08:00:00|986.2|985.2|985|984|986.3|985.3|984.3|983.3|10889
1663059600000|2022-09-13 09:00:00|985.1|984.1|984.7|983.7|985.2|984.2|983.9|982.9|8436
1663063200000|2022-09-13 10:00:00|984.6|983.6|986.6|985.6|986.8|985.8|984|983|9545
1663066800000|2022-09-13 11:00:00|986.5|985.5|988.4|987.4|989|988|986.3|985.3|9476
1663070400000|2022-09-13 12:00:00|988.3|987.3|967.5|966.5|989.6|988.6|967.1|966.1|31609
1663074000000|2022-09-13 13:00:00|967.1|966.1|968.1|967.6|971.1|970.6|965.2|964.2|36440
1663077600000|2022-09-13 14:00:00|968.2|967.7|966.2|965.7|969.9|969.4|965.3|964.8|38246
1663081200000|2022-09-13 15:00:00|966.1|965.6|964.7|964.2|966.8|966.3|963.8|963.3|24678
1663084800000|2022-09-13 16:00:00|964.6|964.1|965.3|964.8|966.3|965.8|964.2|963.7|30968
1663088400000|2022-09-13 17:00:00|965.2|964.7|963.8|963.3|966.3|965.8|963.6|963.1|25670
1663092000000|2022-09-13 18:00:00|963.7|963.2|958.7|958.2|964.1|963.6|957.5|957|24044
1663095600000|2022-09-13 19:00:00|958.6|958.1|956|955.5|959.3|958.8|954.4|953.9|30166
1663099200000|2022-09-13 20:00:00|956.1|955|955.8|954.8|956.7|955.7|955.7|954.7|4713
1663106400000|2022-09-13 22:00:00|956.1|954.1|955.6|953.6|956.2|954.2|954.4|952.4|0
1663110000000|2022-09-13 23:00:00|955.5|953.5|955.4|953.4|955.9|953.9|953.8|951.8|0
1663113600000|2022-09-14 00:00:00|957.2|956.2|956.5|955.5|957.7|956.7|954|953|465
1663117200000|2022-09-14 01:00:00|957|956|959.5|958.5|960.8|959.8|956.8|955.8|466
1663120800000|2022-09-14 02:00:00|959.4|958.4|959.3|958.3|961.5|960.5|958.7|957.7|156
1663124400000|2022-09-14 03:00:00|959.5|958.5|959.6|958.6|959.9|958.9|958.6|957.6|90
1663128000000|2022-09-14 04:00:00|959.8|958.8|960.5|959.5|961.4|960.4|959.8|958.8|412
1663131600000|2022-09-14 05:00:00|960.7|959.7|959.1|958.1|962.1|961.1|959.1|958.1|613
1663135200000|2022-09-14 06:00:00|958.9|957.9|960.5|959.5|961.4|960.4|958.3|957.3|1960
1663138800000|2022-09-14 07:00:00|960.3|959.3|961.8|960.8|963.3|962.3|959.8|958.8|5241
1663142400000|2022-09-14 08:00:00|962|961|963|962|964.1|963.1|961|960|3928
1663146000000|2022-09-14 09:00:00|962.8|961.8|961.8|960.8|963.5|962.5|961.4|960.4|8244
1663149600000|2022-09-14 10:00:00|961.9|960.9|962|961|963.1|962.1|961.7|960.7|4399
1663153200000|2022-09-14 11:00:00|961.9|960.9|957.3|956.3|961.9|960.9|957|956|3384
1663156800000|2022-09-14 12:00:00|957.1|956.1|961.9|960.9|962.5|961.5|957.1|956.1|11594
1663160400000|2022-09-14 13:00:00|961.8|960.8|962.4|961.9|963.6|963.1|959.7|959.2|17425
1663164000000|2022-09-14 14:00:00|962.3|961.8|962.2|961.7|963.3|962.8|957.6|957.1|11142
1663167600000|2022-09-14 15:00:00|962.3|961.8|963.3|962.8|964.1|963.6|961.2|960.7|15875
1663171200000|2022-09-14 16:00:00|963.4|962.9|963.4|962.9|964.2|963.7|962.2|961.7|5334
1663174800000|2022-09-14 17:00:00|963.5|963|960.4|959.9|964.1|963.6|960.2|959.7|4921
1663178400000|2022-09-14 18:00:00|960.6|960.1|960.2|959.7|961.8|961.3|959.9|959.4|3770
1663182000000|2022-09-14 19:00:00|960.3|959.8|962|961.5|962.1|961.6|957.6|957.1|6068
1663185600000|2022-09-14 20:00:00|961.9|960.9|963.7|962.7|963.9|962.9|961.3|960.3|2530
1663192800000|2022-09-14 22:00:00|964.3|962.3|964.4|962.4|964.9|962.9|963.2|961.2|0
1663196400000|2022-09-14 23:00:00|964.3|962.3|964.7|962.7|965|963|963.1|961.1|0
1663200000000|2022-09-15 00:00:00|962.2|961.2|960.9|959.9|964.3|963.3|960.9|959.9|115
1663203600000|2022-09-15 01:00:00|959.9|958.9|965.2|964.2|965.2|964.2|959.9|958.9|162
1663207200000|2022-09-15 02:00:00|965.4|964.4|963|962|966|965|963|962|55
1663210800000|2022-09-15 03:00:00|962.9|961.9|963|962|964.4|963.4|962.6|961.6|187
1663214400000|2022-09-15 04:00:00|962.8|961.8|962|961|962.8|961.8|961|960|302
1663218000000|2022-09-15 05:00:00|962.2|961.2|961.2|960.2|963|962|959.9|958.9|968
1663221600000|2022-09-15 06:00:00|961|960|961.8|960.8|962.1|961.1|960.3|959.3|402
1663225200000|2022-09-15 07:00:00|961.6|960.6|962.8|961.8|963.8|962.8|961.2|960.2|3052
1663228800000|2022-09-15 08:00:00|962.9|961.9|960.2|959.2|963.6|962.6|958.9|957.9|3854
1663232400000|2022-09-15 09:00:00|960.3|959.3|959|958|960.5|959.5|958.9|957.9|3095
1663236000000|2022-09-15 10:00:00|959.2|958.2|956|955|959.9|958.9|954.6|953.6|4022
1663239600000|2022-09-15 11:00:00|956.1|955.1|955.4|954.4|957.6|956.6|955.4|954.4|2460
1663243200000|2022-09-15 12:00:00|955.5|954.5|957.2|956.2|958.5|957.5|954|953|2816
1663246800000|2022-09-15 13:00:00|957.1|956.1|959.4|958.9|959.8|959.3|953.2|952.7|14282
1663250400000|2022-09-15 14:00:00|959.5|959|952.3|951.8|960.4|959.9|952.1|951.6|16619
1663254000000|2022-09-15 15:00:00|952.4|951.9|953|952.5|955|954.5|951.2|950.7|17236
1663257600000|2022-09-15 16:00:00|953.1|952.6|953.7|953.2|953.9|953.4|951.8|951.3|14420
1663261200000|2022-09-15 17:00:00|953.8|953.3|953.6|953.1|956.6|956.1|953.1|952.6|8768
1663264800000|2022-09-15 18:00:00|953.7|953.2|951.3|950.8|953.7|953.2|951.1|950.6|7733
1663268400000|2022-09-15 19:00:00|951.5|951|950.9|950.4|951.9|951.4|948.6|948.1|20719
1663272000000|2022-09-15 20:00:00|951.1|950.1|949.6|948.6|951.5|950.5|949.3|948.3|2612
1663275600000|2022-09-15 21:00:00|947.8|946.8|946|945|947.8|946.8|946|945|32
1663279200000|2022-09-15 22:00:00|949|947|947.2|945.2|949|947|944.8|942.8|0
1663282800000|2022-09-15 23:00:00|947.1|945.1|947.1|945.1|947.5|945.5|945.3|943.3|0
1663286400000|2022-09-16 00:00:00|947.2|945.2|947.5|946.5|948.7|947.7|945.9|944.9|425
1663290000000|2022-09-16 01:00:00|947.6|946.6|945.7|944.7|950.1|949.1|945.5|944.5|876
1663293600000|2022-09-16 02:00:00|945.8|944.8|947.8|946.8|949.1|948.1|945.6|944.6|522
1663297200000|2022-09-16 03:00:00|947.7|946.7|948.1|947.1|949.2|948.2|946.8|945.8|434
1663300800000|2022-09-16 04:00:00|947.9|946.9|946.7|945.7|948.2|947.2|946.3|945.3|128
1663304400000|2022-09-16 05:00:00|947.2|946.2|945.3|944.3|947.2|946.2|945.1|944.1|328
1663308000000|2022-09-16 06:00:00|945.1|944.1|944.5|943.5|946.6|945.6|943.5|942.5|1320
1663311600000|2022-09-16 07:00:00|944.6|943.6|942.3|941.3|945.4|944.4|940.9|939.9|4186
1663315200000|2022-09-16 08:00:00|942.5|941.5|940.1|939.1|942.5|941.5|938.9|937.9|3771
1663318800000|2022-09-16 09:00:00|940|939|941.4|940.4|942.9|941.9|940|939|2446
1663322400000|2022-09-16 10:00:00|941.3|940.3|944.2|943.2|944.5|943.5|940.8|939.8|3235
1663326000000|2022-09-16 11:00:00|944.1|943.1|943.3|942.3|944.1|943.1|942.4|941.4|2224
1663329600000|2022-09-16 12:00:00|943.4|942.4|940.3|939.3|943.5|942.5|940.1|939.1|2449
1663333200000|2022-09-16 13:00:00|940.2|939.2|938.2|937.7|942.2|941.3|937.4|936.9|18187
1663336800000|2022-09-16 14:00:00|937.8|937.3|941.7|941.2|944.8|944.3|937.8|937.3|21477
1663340400000|2022-09-16 15:00:00|941.8|941.3|940|939.5|942.5|942|938.4|937.9|8140
1663344000000|2022-09-16 16:00:00|940.1|939.6|938.4|937.9|940.2|939.7|937|936.5|9281
1663347600000|2022-09-16 17:00:00|938.3|937.8|937.2|936.7|938.9|938.4|936.7|936.2|8581
1663351200000|2022-09-16 18:00:00|937.3|936.8|939.8|939.3|940.5|940|937.2|936.7|11370
1663354800000|2022-09-16 19:00:00|939.7|939.2|940|939.5|941.4|940.9|938.4|937.9|36550
1663358400000|2022-09-16 20:00:00|940.2|939.2|940.7|938.7|941.1|939.9|939|938|2959
1663538400000|2022-09-18 22:00:00|939|937|939.3|938.3|939.5|938.5|936.9|935.9|185
1663542000000|2022-09-18 23:00:00|938.1|937.1|939.2|938.2|939.4|938.4|937.8|936.8|8
1663545600000|2022-09-19 00:00:00|939.5|938.5|941.4|940.4|942.3|941.3|939.5|938.5|227
1663549200000|2022-09-19 01:00:00|941.2|940.2|938.4|937.4|942.5|941.5|936.4|935.4|1037
1663552800000|2022-09-19 02:00:00|938.5|937.5|936.4|935.4|938.6|937.6|933.1|932.1|521
1663556400000|2022-09-19 03:00:00|936.5|935.5|934.1|933.1|936.6|935.6|933.9|932.9|246
1663560000000|2022-09-19 04:00:00|935.2|934.2|935.5|934.5|935.8|934.8|934|933|31
1663563600000|2022-09-19 05:00:00|935.7|934.7|934.2|933.2|937.2|936.2|934|933|858
1663567200000|2022-09-19 06:00:00|933.9|932.9|935.7|934.7|935.7|934.7|931.8|930.8|1029
1663570800000|2022-09-19 07:00:00|935.6|934.6|932.9|931.9|935.6|934.6|932.4|931.4|2463
1663574400000|2022-09-19 08:00:00|933|932|933.2|932.2|935.6|934.6|932.4|931.4|2249
1663578000000|2022-09-19 09:00:00|933.4|932.4|933.1|932.1|934.2|933.2|932.1|931.1|1617
1663581600000|2022-09-19 10:00:00|933|932|934|933|934.1|933.1|931.1|930.1|1600
1663585200000|2022-09-19 11:00:00|933.9|932.9|932.8|931.8|935.4|934.4|932.8|931.8|1406
1663588800000|2022-09-19 12:00:00|932.9|931.9|934.4|933.4|935.3|934.3|932.8|931.8|1820
1663592400000|2022-09-19 13:00:00|934.5|933.5|936.4|935.9|937.7|937.2|932.8|932.2|15555
1663596000000|2022-09-19 14:00:00|936.3|935.8|938.8|938.3|939.4|938.9|934.1|933.6|16481
1663599600000|2022-09-19 15:00:00|938.7|938.2|938.2|937.7|940.7|940.2|937.1|936.6|8949
1663603200000|2022-09-19 16:00:00|938.3|937.8|941.5|941|941.7|941.2|937.8|937.3|4932
1663606800000|2022-09-19 17:00:00|941.6|941.1|940.6|940.1|941.9|941.4|940.2|939.7|3081
1663610400000|2022-09-19 18:00:00|940.5|940|941.8|941.3|942.1|941.6|939.8|939.3|3305
1663614000000|2022-09-19 19:00:00|941.9|941.4|944|943.5|944.4|943.9|941.9|941.4|15354
1663617600000|2022-09-19 20:00:00|944.1|943.1|944.6|943.6|945.4|944.4|943.9|942.9|1765
1663621200000|2022-09-19 21:00:00|944.7|943.7|947.6|946.6|947.6|946.6|944.7|943.7|4
1663624800000|2022-09-19 22:00:00|945.1|943.1|945.5|943.5|946.4|944.4|944.5|942.5|0
1663628400000|2022-09-19 23:00:00|945.6|943.6|947.2|945.2|947.2|945.2|945.3|943.3|0
1663632000000|2022-09-20 00:00:00|942.7|941.7|944.6|943.6|947.2|946.2|942.7|941.7|276
1663635600000|2022-09-20 01:00:00|944.5|943.5|944.2|943.2|945|944|941.7|940.7|748
1663639200000|2022-09-20 02:00:00|944|943|946|945|946.1|945.1|943.2|942.2|401
1663642800000|2022-09-20 03:00:00|945.9|944.9|945.8|944.8|946|945|944.2|943.2|263
1663646400000|2022-09-20 04:00:00|945.4|944.4|946.4|945.4|946.5|945.5|945.3|944.3|158
1663650000000|2022-09-20 05:00:00|946.3|945.3|946|945|947.3|946.3|945|944|431
1663653600000|2022-09-20 06:00:00|946.2|945.2|946.2|945.2|946.7|945.7|944.7|943.7|948
1663657200000|2022-09-20 07:00:00|946.3|945.3|946.7|945.7|949.1|948.1|945.5|944.5|3101
1663660800000|2022-09-20 08:00:00|946.9|945.9|944.2|943.2|946.9|945.9|943.7|942.7|2114
1663664400000|2022-09-20 09:00:00|944.4|943.4|942|941|944.6|943.6|941.2|940.2|1386
1663668000000|2022-09-20 10:00:00|941.6|940.6|942|941|942.7|941.7|940.8|939.8|978
1663671600000|2022-09-20 11:00:00|942.2|941.2|942|941|942.9|941.9|941.7|940.7|678
1663675200000|2022-09-20 12:00:00|942.1|941.1|939.4|938.4|942.4|941.4|938.6|937.6|2489
1663678800000|2022-09-20 13:00:00|939.3|938.3|938.2|937.7|940.7|939.7|937.1|936.6|17593
1663682400000|2022-09-20 14:00:00|938.1|937.6|940.7|940.2|941|940.5|937.5|937|14954
1663686000000|2022-09-20 15:00:00|940.6|940.1|941.3|940.8|942.1|941.6|939.6|939.1|12140
1663689600000|2022-09-20 16:00:00|941.4|940.9|939|938.5|942|941.5|938.2|937.7|5761
1663693200000|2022-09-20 17:00:00|939.1|938.6|935.4|934.9|939.3|938.8|935.1|934.6|5299
1663696800000|2022-09-20 18:00:00|935.3|934.8|937.4|936.9|937.7|937.2|934.5|934|6790
1663700400000|2022-09-20 19:00:00|937.2|936.7|938.3|937.8|940.3|939.8|936.9|936.4|11943
1663704000000|2022-09-20 20:00:00|938.4|937.4|939|938|939.7|938.7|938.4|937.4|1139
1663707600000|2022-09-20 21:00:00|938.3|937.3|939.7|938.7|939.7|938.7|938.3|937.3|10
1663711200000|2022-09-20 22:00:00|939.2|937.2|938.8|936.8|939.4|937.4|937.8|935.8|0
1663714800000|2022-09-20 23:00:00|938.7|936.7|938.6|936.6|939|937|937.4|935.4|0
1663718400000|2022-09-21 00:00:00|938.5|936.5|938.9|937.9|939.7|938.7|938|936.5|301
1663722000000|2022-09-21 01:00:00|938.8|937.8|935.1|934.1|939|938|934.1|933.1|589
1663725600000|2022-09-21 02:00:00|934.9|933.9|935.4|934.4|936.5|935.5|933.5|932.5|393
1663729200000|2022-09-21 03:00:00|935.7|934.7|935.2|934.2|935.7|934.7|933.2|932.2|338
1663732800000|2022-09-21 04:00:00|935.1|934.1|933.4|932.4|935.1|934.1|932.9|931.9|89
1663736400000|2022-09-21 05:00:00|933.5|932.5|934.2|933.2|937.8|936.8|933.2|932.2|466
1663740000000|2022-09-21 06:00:00|934.3|933.3|931|930|935.6|934.6|929.9|928.9|1823
1663743600000|2022-09-21 07:00:00|931.1|930.1|931.3|930.3|932.8|931.8|929.5|928.5|3103
1663747200000|2022-09-21 08:00:00|931.4|930.4|931.5|930.5|932.5|931.5|930.4|929.4|1196
1663750800000|2022-09-21 09:00:00|931.4|930.4|933.5|932.5|933.6|932.6|931.2|930.2|1290
1663754400000|2022-09-21 10:00:00|933.4|932.4|932.4|931.4|933.7|932.7|931.1|930.1|1381
1663758000000|2022-09-21 11:00:00|932.5|931.5|931.6|930.6|932.8|931.8|931.5|930.5|1978
1663761600000|2022-09-21 12:00:00|931.5|930.5|932.2|931.2|933.2|932.2|930.8|929.8|3326
1663765200000|2022-09-21 13:00:00|932.1|931.1|929.4|928.9|933.4|932.4|928.2|927.7|12061
1663768800000|2022-09-21 14:00:00|929.3|928.8|928.9|928.4|931.6|931.1|927.8|927.3|15079
1663772400000|2022-09-21 15:00:00|929|928.5|930.2|929.7|931.4|930.9|928.4|927.9|9886
1663776000000|2022-09-21 16:00:00|930.1|929.6|928.9|928.4|930.4|929.9|928.8|928.3|4348
1663779600000|2022-09-21 17:00:00|929|928.5|929.6|929.1|929.6|929.1|928|927.5|5606
1663783200000|2022-09-21 18:00:00|929.2|928.7|936.4|935.9|937.8|937.3|920.5|920|25408
1663786800000|2022-09-21 19:00:00|936.5|936|921.9|921.4|937.1|936.6|921.9|921.4|26545
1663790400000|2022-09-21 20:00:00|922.1|921.1|920.6|919.6|922.8|921.8|920.5|919.5|2429
1663794000000|2022-09-21 21:00:00|921.3|920.3|918.2|917.2|921.3|920.3|918.2|917.2|14
1663797600000|2022-09-21 22:00:00|920.9|918.9|917.9|915.9|921.9|919.9|917.6|915.6|0
1663801200000|2022-09-21 23:00:00|917.8|915.8|915.8|913.8|918.3|916.3|915.5|913.5|0
1663804800000|2022-09-22 00:00:00|915.7|913.7|915.3|914.3|918.5|917.5|914.8|913.5|424
1663808400000|2022-09-22 01:00:00|915.5|914.5|916.6|915.6|916.6|915.6|911.9|910.9|1326
1663812000000|2022-09-22 02:00:00|916.4|915.4|918.6|917.6|919.2|918.2|914.1|913.1|512
1663815600000|2022-09-22 03:00:00|918.7|917.7|916.9|915.9|918.7|917.7|916.1|915.1|194
1663819200000|2022-09-22 04:00:00|917.2|916.2|917.1|916.1|918.6|917.6|916.9|915.9|111
1663822800000|2022-09-22 05:00:00|916.7|915.7|916.3|915.3|918.9|917.9|915.7|914.7|306
1663826400000|2022-09-22 06:00:00|916.4|915.4|915.5|914.5|918.7|917.7|914.8|913.8|832
1663830000000|2022-09-22 07:00:00|915.4|914.4|919.9|918.9|920.6|919.6|913.5|912.5|2663
1663833600000|2022-09-22 08:00:00|920|919|924.3|923.3|926.7|925.7|919.7|918.7|4096
1663837200000|2022-09-22 09:00:00|924.1|923.1|921.3|920.3|924.6|923.6|920.1|919.1|2305
1663840800000|2022-09-22 10:00:00|921.1|920.1|922.2|921.2|922.8|921.8|920.4|919.4|1643
1663844400000|2022-09-22 11:00:00|922.7|921.7|921.8|920.8|922.8|921.8|918.9|917.9|2082
1663848000000|2022-09-22 12:00:00|921.9|920.9|924.4|923.4|925.3|924.3|921.5|920.5|2002
1663851600000|2022-09-22 13:00:00|924.2|923.2|918.2|917.7|924.3|923.3|917.2|916.7|14446
1663855200000|2022-09-22 14:00:00|918.1|917.6|916.4|915.9|920.3|919.8|916.1|915.6|17648
1663858800000|2022-09-22 15:00:00|916.5|916|916.7|916.2|917.9|917.4|914.9|914.4|12608
1663862400000|2022-09-22 16:00:00|916.8|916.3|917.8|917.3|918.9|918.4|916|915.5|6356
1663866000000|2022-09-22 17:00:00|917.6|917.1|918.6|918.1|919.4|918.9|916.5|916|4205
1663869600000|2022-09-22 18:00:00|918.5|918|918.8|918.3|919.2|918.7|915.9|915.4|5777
1663873200000|2022-09-22 19:00:00|918.9|918.4|917.8|917.3|921.1|920.6|917.6|917.1|12685
1663876800000|2022-09-22 20:00:00|918|917|918.3|917.3|918.7|917.7|917.4|916.4|1201
1663884000000|2022-09-22 22:00:00|919.1|917.1|918.8|916.8|919.8|917.8|918|916|0
1663887600000|2022-09-22 23:00:00|918.7|916.7|919.7|917.7|919.9|917.9|918.5|916.5|0
1663891200000|2022-09-23 00:00:00|919.8|917.8|918.3|917.3|919.9|918.2|917.8|916.8|109
1663894800000|2022-09-23 01:00:00|918|917|918.7|917.7|918.9|917.9|916.1|915.1|531
1663898400000|2022-09-23 02:00:00|918.4|917.4|913.1|912.1|918.4|917.4|912.8|911.8|443
1663902000000|2022-09-23 03:00:00|913.2|912.2|911.4|910.4|913.7|912.7|910.6|909.6|447
1663905600000|2022-09-23 04:00:00|911.2|910.2|909.5|908.5|911.2|910.2|908.5|907.5|274
1663909200000|2022-09-23 05:00:00|909.7|908.7|912.4|911.4|914.8|913.8|909.7|908.7|1085
1663912800000|2022-09-23 06:00:00|912.3|911.3|911.6|910.6|914|913|910.5|909.5|1188
1663916400000|2022-09-23 07:00:00|911.7|910.7|908.3|907.3|911.7|910.7|907.1|906.1|4025
1663920000000|2022-09-23 08:00:00|908.1|907.1|904.5|903.5|908.3|907.3|904.4|903.4|2937
1663923600000|2022-09-23 09:00:00|904.4|903.4|904.1|903.1|905.2|904.2|902.1|901.1|2509
1663927200000|2022-09-23 10:00:00|904|903|899.1|898.1|904|903|899.1|898.1|1525
1663930800000|2022-09-23 11:00:00|899.2|898.2|900.2|899.2|900.5|899.5|898.4|897.4|3306
1663934400000|2022-09-23 12:00:00|900.1|899.1|898.7|897.7|900.9|899.9|897.4|896.4|3420
1663938000000|2022-09-23 13:00:00|898.8|897.8|895.4|894.9|902.2|901.2|895.2|894.7|18243
1663941600000|2022-09-23 14:00:00|895.5|895|895.9|895.4|897.8|897.3|894.3|893.8|22897
1663945200000|2022-09-23 15:00:00|895.8|895.3|896.1|895.6|898.4|897.9|894.8|894.3|19177
1663948800000|2022-09-23 16:00:00|896|895.5|895.4|894.9|896.5|896|891.8|891.3|10851
1663952400000|2022-09-23 17:00:00|895.3|894.8|893.2|892.7|896.1|895.6|892.1|891.6|5826
1663956000000|2022-09-23 18:00:00|893.1|892.6|890.2|889.7|893.9|893.4|889.8|889.3|7043
1663959600000|2022-09-23 19:00:00|890.3|889.8|895|894.5|895.5|895|890.2|889.7|27853
1663963200000|2022-09-23 20:00:00|895.2|894.2|895.3|893.3|896.1|895.1|894.5|893.3|2422
1664143200000|2022-09-25 22:00:00|889.8|887.8|895.3|894.3|896.4|895.4|889.8|887.8|20
1664146800000|2022-09-25 23:00:00|894.1|893.1|895.1|894.1|895.5|894.5|893.3|892.3|51
1664150400000|2022-09-26 00:00:00|894.4|893.4|889.3|888.3|897.6|896.6|888.8|887.8|622
1664154000000|2022-09-26 01:00:00|888.5|887.5|892.9|891.9|894.1|893.1|887.6|886.6|1532
1664157600000|2022-09-26 02:00:00|892.8|891.8|895.1|894.1|898.2|897.2|892.6|891.6|1400
1664161200000|2022-09-26 03:00:00|895|894|894.7|893.7|895.8|894.8|893.6|892.6|343
1664164800000|2022-09-26 04:00:00|894.1|893.1|890.1|889.1|894.2|893.2|889.7|888.7|554
1664168400000|2022-09-26 05:00:00|890.2|889.2|888.4|887.4|891.2|890.2|887.1|886.1|617
1664172000000|2022-09-26 06:00:00|888.5|887.5|887.3|886.3|890.4|889.4|886|885|1192
1664175600000|2022-09-26 07:00:00|887.2|886.2|890.4|889.4|894.5|893.5|887.1|886.1|4054
1664179200000|2022-09-26 08:00:00|890.3|889.3|891.3|890.3|892.5|891.5|889.1|888.1|2762
1664182800000|2022-09-26 09:00:00|891.4|890.4|886.5|885.5|892.1|891.1|886|885|2635
1664186400000|2022-09-26 10:00:00|886.9|885.9|886.5|885.5|888.4|887.4|885.3|884.3|1359
1664190000000|2022-09-26 11:00:00|886.6|885.6|887.1|886.1|887.7|886.7|885.2|884.2|554
1664193600000|2022-09-26 12:00:00|887.4|886.4|890.1|889.1|891.4|890.4|885.7|884.7|1672
1664197200000|2022-09-26 13:00:00|890|889|891.2|890.7|892|891.5|887.9|887|20018
1664200800000|2022-09-26 14:00:00|891.3|890.8|890.6|890.1|893.5|893|889.6|889.1|18175
1664204400000|2022-09-26 15:00:00|890.8|890.3|887.4|886.9|891.5|891|885.3|884.8|12605
1664208000000|2022-09-26 16:00:00|887.3|886.8|885.2|884.7|887.5|887|882.7|882.2|9113
1664211600000|2022-09-26 17:00:00|885.3|884.8|881.5|881|885.3|884.8|881.4|880.9|13962
1664215200000|2022-09-26 18:00:00|881.4|880.9|885|884.5|885.6|885.1|881.3|880.8|10261
1664218800000|2022-09-26 19:00:00|884.9|884.4|883.8|883.3|887.2|886.7|883.6|883.1|19745
1664222400000|2022-09-26 20:00:00|884.1|883.1|883.9|882.9|885.1|884.1|883.4|882.4|2267
1664226000000|2022-09-26 21:00:00|883.8|882.8|884.6|883.6|884.6|883.6|883.2|882.2|48
1664229600000|2022-09-26 22:00:00|884.2|882.2|885.6|883.6|885.8|883.8|883.5|881.5|0
1664233200000|2022-09-26 23:00:00|885.7|883.7|887.3|885.3|887.9|885.9|885.6|883.6|0
1664236800000|2022-09-27 00:00:00|887.4|885.4|889.1|888.1|889.7|888.7|885.9|884.9|414
1664240400000|2022-09-27 01:00:00|889.3|888.3|886.3|885.3|889.7|888.7|883.6|882.6|1319
1664244000000|2022-09-27 02:00:00|886.2|885.2|883.6|882.6|887.3|886.3|883.2|882.2|827
1664247600000|2022-09-27 03:00:00|883.7|882.7|883.3|882.3|884.6|883.6|881.4|880.4|567
1664251200000|2022-09-27 04:00:00|883.5|882.5|882.9|881.9|884.3|883.3|882.7|881.7|270
1664254800000|2022-09-27 05:00:00|883|882|886.5|885.5|886.8|885.8|882.9|881.9|1406
1664258400000|2022-09-27 06:00:00|886.4|885.4|890|889|891.9|890.9|886|885|3139
1664262000000|2022-09-27 07:00:00|890.1|889.1|893.4|892.4|895|894|889.6|888.6|3464
1664265600000|2022-09-27 08:00:00|893.3|892.3|890.1|889.1|894.1|893.1|889.8|888.8|2393
1664269200000|2022-09-27 09:00:00|890.2|889.2|888.9|887.9|890.4|889.4|888|887|1466
1664272800000|2022-09-27 10:00:00|888.8|887.8|891.4|890.4|892.6|891.6|888.8|887.8|1393
1664276400000|2022-09-27 11:00:00|891.5|890.5|892.8|891.8|894|893|891|890|1347
1664280000000|2022-09-27 12:00:00|893|892|891.8|890.8|894.7|893.7|891.8|890.8|2541
1664283600000|2022-09-27 13:00:00|891.6|890.6|891.7|891.2|896.1|895.6|889.9|889.3|14147
1664287200000|2022-09-27 14:00:00|891.8|891.3|891.2|890.7|892.2|891.7|887.3|886.8|19808
1664290800000|2022-09-27 15:00:00|891.3|890.8|884.6|884.1|891.6|891.1|884.4|883.9|10043
1664294400000|2022-09-27 16:00:00|884.5|884|882.2|881.7|885.1|884.6|880.1|879.6|10010
1664298000000|2022-09-27 17:00:00|882.1|881.6|881.6|881.1|882.2|881.7|879.3|878.8|9285
1664301600000|2022-09-27 18:00:00|881.4|880.9|884.7|884.2|884.9|884.4|880.4|879.9|5789
1664305200000|2022-09-27 19:00:00|884.8|884.3|883.4|882.9|884.8|884.3|881.7|881.2|12756
1664308800000|2022-09-27 20:00:00|883.5|882.4|884.4|883.4|884.5|883.5|882.2|881.2|1700
1664312400000|2022-09-27 21:00:00|883.3|882.3|883.1|882.1|883.3|882.3|883.1|882.1|10
1664316000000|2022-09-27 22:00:00|885.3|883.3|885.5|883.5|886.1|884.1|883.8|881.8|0
1664319600000|2022-09-27 23:00:00|885.4|883.4|884.2|882.2|886.4|884.4|884.1|882.1|0
1664323200000|2022-09-28 00:00:00|884.5|882.5|885.1|884.1|887.5|886.5|883.5|882.5|313
1664326800000|2022-09-28 01:00:00|885|884|877.2|876.2|885.2|884.2|875.2|874.2|1362
1664330400000|2022-09-28 02:00:00|876.1|875.1|871.2|870.2|876.5|875.5|870.9|869.9|433
1664334000000|2022-09-28 03:00:00|872.7|871.7|873|872|874.3|873.3|872.1|871.1|296
1664337600000|2022-09-28 04:00:00|872.8|871.8|873.6|872.6|875.2|874.2|871.8|870.8|326
1664341200000|2022-09-28 05:00:00|873.5|872.5|874.8|873.8|875.1|874.1|871|870|451
1664344800000|2022-09-28 06:00:00|875.1|874.1|871|870|876.9|875.9|870.8|869.8|1873
1664348400000|2022-09-28 07:00:00|871.2|870.2|871.8|870.8|873.7|872.7|868.4|867.4|4700
1664352000000|2022-09-28 08:00:00|871.9|870.9|869.6|868.6|872.8|871.8|868.7|867.7|2319
1664355600000|2022-09-28 09:00:00|869.7|868.7|867.4|866.4|870|869|865.9|864.9|3263
1664359200000|2022-09-28 10:00:00|867.3|866.3|873|872|875.2|874.2|866.7|865.7|5263
1664362800000|2022-09-28 11:00:00|873.1|872.1|871.8|870.8|873.3|872.3|869.8|868.8|3855
1664366400000|2022-09-28 12:00:00|871.6|870.6|876|875|877.7|876.7|871.5|870.5|4455
1664370000000|2022-09-28 13:00:00|875.9|874.9|880|879.5|883|882.5|874.7|873.7|25211
1664373600000|2022-09-28 14:00:00|879.9|879.4|882.8|882.3|885|884.5|879.1|878.6|18690
1664377200000|2022-09-28 15:00:00|882.9|882.4|886.2|885.7|886.5|886|882|881.5|14124
1664380800000|2022-09-28 16:00:00|886.3|885.8|888.3|887.8|889.7|889.2|886.3|885.8|8101
1664384400000|2022-09-28 17:00:00|888.4|887.9|888.3|887.8|890.3|889.8|887.5|887|8275
1664388000000|2022-09-28 18:00:00|888.4|887.9|890.8|890.3|891.2|890.7|888.2|887.7|7070
1664391600000|2022-09-28 19:00:00|890.6|890.1|891.1|890.6|892.9|892.4|890.5|890|24408
1664395200000|2022-09-28 20:00:00|891|890|889.7|888.7|891.3|890.3|889.6|888.6|1708
1664398800000|2022-09-28 21:00:00|890.5|889.5|890.5|889.5|890.5|889.5|890.5|889.5|1
1664402400000|2022-09-28 22:00:00|890.6|888.6|889.5|887.5|891.8|889.8|888.9|886.9|0
1664406000000|2022-09-28 23:00:00|889.6|887.6|889.9|887.9|890.2|888.2|889.2|887.2|0
1664409600000|2022-09-29 00:00:00|887.8|886.8|887.1|886.1|888.8|887.8|886.3|885.3|586
1664413200000|2022-09-29 01:00:00|886.6|885.6|885.2|884.2|887.8|886.8|884.8|883.8|978
1664416800000|2022-09-29 02:00:00|885.1|884.1|881|880|885.9|884.9|880.8|879.8|761
1664420400000|2022-09-29 03:00:00|880.8|879.8|882.1|881.1|882.6|881.6|879.9|878.9|723
1664424000000|2022-09-29 04:00:00|882.3|881.3|882.3|881.3|883.5|882.5|882|881|392
1664427600000|2022-09-29 05:00:00|882.1|881.1|876.1|875.1|882.4|881.4|874.8|873.8|1347
1664431200000|2022-09-29 06:00:00|876.3|875.3|872.4|871.4|876.3|875.3|869.2|868.2|1848
1664434800000|2022-09-29 07:00:00|872.5|871.5|869.3|868.3|873.1|872.1|866.7|865.7|4713
1664438400000|2022-09-29 08:00:00|869.4|868.4|870.9|869.9|872.2|871.2|868.2|867.2|2613
1664442000000|2022-09-29 09:00:00|871|870|875|874|876.4|875.4|870.7|869.7|4541
1664445600000|2022-09-29 10:00:00|875.1|874.1|875.3|874.3|877.3|876.3|872.9|871.9|1964
1664449200000|2022-09-29 11:00:00|875.4|874.4|876.8|875.8|878.8|877.8|875.4|874.4|1420
1664452800000|2022-09-29 12:00:00|876.9|875.9|873.7|872.7|877.1|876.1|872.1|871.1|2807
1664456400000|2022-09-29 13:00:00|873.6|872.6|869.3|868.8|877.2|876.2|868.7|868.2|17771
1664460000000|2022-09-29 14:00:00|869.5|869|869.3|868.8|869.8|869.3|863.8|863.3|20179
1664463600000|2022-09-29 15:00:00|869.2|868.7|872.4|871.9|872.8|872.3|868.4|867.9|15666
1664467200000|2022-09-29 16:00:00|872.3|871.8|870|869.5|873.3|872.8|870|869.5|9293
1664470800000|2022-09-29 17:00:00|869.9|869.4|867.8|867.3|871.4|870.9|867.8|867.3|11094
1664474400000|2022-09-29 18:00:00|867.7|867.2|867.2|866.7|868.9|868.4|865.6|865.1|10028
1664478000000|2022-09-29 19:00:00|867.3|866.8|871.2|870.7|872.3|871.8|867.2|866.7|27512
1664481600000|2022-09-29 20:00:00|871.4|870.4|871.5|870.5|873|872|871.4|870.4|3401
1664485200000|2022-09-29 21:00:00|872.6|871.6|871.1|870.1|872.6|871.6|871.1|870.1|102
1664488800000|2022-09-29 22:00:00|871.5|869.5|873.2|871.2|874.1|872.1|870.9|868.9|0
1664492400000|2022-09-29 23:00:00|873.3|871.3|874.3|872.3|874.9|872.9|872.9|870.9|0
1664496000000|2022-09-30 00:00:00|874.4|872.4|870.7|869.7|874.4|872.9|868.6|867.6|433
1664499600000|2022-09-30 01:00:00|870.8|869.8|869.9|868.9|873.6|872.6|868.9|867.9|1015
1664503200000|2022-09-30 02:00:00|870|869|871.5|870.5|872.8|871.8|865.4|864.4|1217
1664506800000|2022-09-30 03:00:00|871.6|870.6|869.8|868.8|872.3|871.3|869.3|868.3|894
1664510400000|2022-09-30 04:00:00|869.5|868.5|869.8|868.8|870.5|869.5|868.3|867.3|222
1664514000000|2022-09-30 05:00:00|870|869|872.7|871.7|874.1|873.1|869.2|868.2|2154
1664517600000|2022-09-30 06:00:00|873.1|872.1|872.6|871.6|874.4|873.4|870.9|869.9|1576
1664521200000|2022-09-30 07:00:00|872.7|871.7|874.9|873.9|878.3|877.3|872.6|871.6|3181
1664524800000|2022-09-30 08:00:00|875|874|876.6|875.6|876.7|875.7|873|872|3478
1664528400000|2022-09-30 09:00:00|876.5|875.5|873.1|872.1|876.6|875.6|872.9|871.9|2539
1664532000000|2022-09-30 10:00:00|873.2|872.2|870.9|869.9|875.2|874.2|870.7|869.7|2937
1664535600000|2022-09-30 11:00:00|871|870|869.4|868.4|871.4|870.4|868.2|867.2|1881
1664539200000|2022-09-30 12:00:00|869.3|868.3|871.3|870.3|872.7|871.7|865.7|864.7|6434
1664542800000|2022-09-30 13:00:00|871.4|870.4|872.3|871.8|873.4|872.9|868.7|867.8|22307
1664546400000|2022-09-30 14:00:00|872.5|872|875.6|875.1|875.6|875.1|870.5|870|21815
1664550000000|2022-09-30 15:00:00|875.7|875.2|873|872.5|877.1|876.6|872.2|871.7|17794
1664553600000|2022-09-30 16:00:00|872.9|872.4|871.6|871.1|872.9|872.4|870.8|870.3|7856
1664557200000|2022-09-30 17:00:00|871.7|871.2|870.1|869.6|872.1|871.6|869.5|869|10571
1664560800000|2022-09-30 18:00:00|870|869.5|868.4|867.9|871.3|870.8|868.2|867.7|10034
1664564400000|2022-09-30 19:00:00|868.5|868|868.5|868|871.2|870.7|866.8|866.3|60564
1664568000000|2022-09-30 20:00:00|868.4|867.9|870.3|868.3|870.3|869.1|867.6|866.6|8719
1664748000000|2022-10-02 22:00:00|867.1|865.1|867.7|866.7|869.8|868.8|866.9|864.9|106
1664751600000|2022-10-02 23:00:00|868|867|865.5|864.5|868|867|865.5|864.5|70
1664755200000|2022-10-03 00:00:00|864.9|863.9|863.4|862.4|864.9|863.9|862.1|861.1|489
1664758800000|2022-10-03 01:00:00|863.5|862.5|873.1|872.1|874.1|873.1|862.4|861.4|1727
1664762400000|2022-10-03 02:00:00|872.5|871.5|868.1|867.1|872.7|871.7|868|867|662
1664766000000|2022-10-03 03:00:00|868.3|867.3|867.5|866.5|869.5|868.5|866.6|865.6|415
1664769600000|2022-10-03 04:00:00|867.6|866.6|866.6|865.6|867.7|866.7|865.6|864.6|190
1664773200000|2022-10-03 05:00:00|866.3|865.3|869.8|868.8|871.7|870.7|863.4|862.4|947
1664776800000|2022-10-03 06:00:00|869.9|868.9|869.3|868.3|872.6|871.6|867.4|866.4|788
1664780400000|2022-10-03 07:00:00|869.2|868.2|869|868|870.7|869.7|866.8|865.8|3466
1664784000000|2022-10-03 08:00:00|868.9|867.9|868.6|867.6|869.9|868.9|866.7|865.7|3945
1664787600000|2022-10-03 09:00:00|868.7|867.7|868.1|867.1|869|868|866.1|865.1|3865
1664791200000|2022-10-03 10:00:00|868|867|870.7|869.7|870.9|869.9|867.8|866.8|2670
1664794800000|2022-10-03 11:00:00|870.6|869.6|872.2|871.2|872.3|871.3|869.4|868.4|2154
1664798400000|2022-10-03 12:00:00|872.3|871.3|874|873|875.6|874.6|871|870|4886
1664802000000|2022-10-03 13:00:00|874.1|873.1|872.5|872|876.4|875.4|869.7|869.2|16731
1664805600000|2022-10-03 14:00:00|872.8|872.3|879.7|879.2|881.4|880.9|872.8|872.3|20825
1664809200000|2022-10-03 15:00:00|879.9|879.4|879.3|878.8|882.5|882|878.7|878.2|12992
1664812800000|2022-10-03 16:00:00|879.4|878.9|879.6|879.1|881.2|880.7|878.7|878.2|9619
1664816400000|2022-10-03 17:00:00|879.7|879.2|881.4|880.9|882.1|881.6|879.5|879|7910
1664820000000|2022-10-03 18:00:00|881.5|881|883.3|882.8|883.8|883.3|881.3|880.8|8241
1664823600000|2022-10-03 19:00:00|883.2|882.7|881|880.5|883.3|882.8|880.5|880|33156
1664827200000|2022-10-03 20:00:00|881.2|880.2|880.6|879.6|881.7|880.7|880.5|879.5|2024
1664830800000|2022-10-03 21:00:00|880.5|879.5|880.7|879.7|880.7|879.7|879.3|878.3|54
1664834400000|2022-10-03 22:00:00|881.5|879.5|880.2|878.2|883|881|879.3|877.3|0
1664838000000|2022-10-03 23:00:00|880.3|878.3|883.4|881.4|883.7|881.7|880.1|878.1|0
1664841600000|2022-10-04 00:00:00|881.1|880.1|886.8|885.8|886.9|885.9|881.1|880.1|649
1664845200000|2022-10-04 01:00:00|886.7|885.7|885.8|884.8|887.8|886.8|885.8|884.8|354
1664848800000|2022-10-04 02:00:00|885.6|884.6|887.1|886.1|887.3|886.3|884.9|883.9|336
1664852400000|2022-10-04 03:00:00|887.4|886.4|890.1|889.1|890.6|889.6|886.6|885.6|405
1664856000000|2022-10-04 04:00:00|890.2|889.2|890.9|889.9|891.5|890.5|888.8|887.8|322
1664859600000|2022-10-04 05:00:00|890.8|889.8|892.2|891.2|892.6|891.6|890.1|889.1|529
1664863200000|2022-10-04 06:00:00|892.3|891.3|894.8|893.8|894.8|893.8|891.5|890.5|1214
1664866800000|2022-10-04 07:00:00|894.9|893.9|897.4|896.4|898.1|897.1|893.9|892.9|4678
1664870400000|2022-10-04 08:00:00|897.6|896.6|898.3|897.3|898.6|897.6|897|896|2477
1664874000000|2022-10-04 09:00:00|898.4|897.4|899.8|898.8|900.1|899.1|895.4|894.4|3263
1664877600000|2022-10-04 10:00:00|899.7|898.7|900.5|899.5|901.4|900.4|898.9|897.9|2243
1664881200000|2022-10-04 11:00:00|900.4|899.4|900.9|899.9|901.3|900.3|899.7|898.7|2106
1664884800000|2022-10-04 12:00:00|900.8|899.8|902.6|901.6|902.8|901.8|900.3|899.3|2414
1664888400000|2022-10-04 13:00:00|902.5|901.5|905.2|904.7|905.3|904.8|899.7|899.2|19218
1664892000000|2022-10-04 14:00:00|905.3|904.8|910.4|909.9|910.7|910.2|905.2|904.7|24867
1664895600000|2022-10-04 15:00:00|910.2|909.7|912.4|911.9|913.4|912.9|910.2|909.7|15417
1664899200000|2022-10-04 16:00:00|912.5|912|909|908.5|913.3|912.8|908.6|908.1|9263
1664902800000|2022-10-04 17:00:00|908.9|908.4|909.4|908.9|909.8|909.3|905.2|904.7|6393
1664906400000|2022-10-04 18:00:00|909.3|908.8|910.9|910.4|911.2|910.7|908.4|907.9|5952
1664910000000|2022-10-04 19:00:00|910.8|910.3|910.9|910.4|911|910.5|908|907.5|16535
1664913600000|2022-10-04 20:00:00|911.1|910.1|910.7|909.7|911.4|910.4|910|909|1898
1664917200000|2022-10-04 21:00:00|911.2|910.2|913.6|912.6|914.2|913.2|911.2|910.2|6
1664920800000|2022-10-04 22:00:00|910.9|908.9|909.6|907.6|911|909|909.1|907.1|0
1664924400000|2022-10-04 23:00:00|909.3|907.3|909.5|907.5|909.8|907.8|908.7|906.7|0
1664928000000|2022-10-05 00:00:00|910.1|909.1|906.5|905.5|910.1|909.1|905.3|904.3|505
1664931600000|2022-10-05 01:00:00|906.3|905.3|907.8|906.8|911.2|910.2|905.6|904.6|963
1664935200000|2022-10-05 02:00:00|907.9|906.9|909.1|908.1|911.2|910.2|907.7|906.7|685
1664938800000|2022-10-05 03:00:00|909.6|908.6|911.2|910.2|911.8|910.8|909.2|908.2|240
1664942400000|2022-10-05 04:00:00|911.1|910.1|910.1|909.1|911.1|910.1|909.4|908.4|258
1664946000000|2022-10-05 05:00:00|910.2|909.2|914.7|913.7|915.4|914.4|910.2|909.2|901
1664949600000|2022-10-05 06:00:00|915|914|917.8|916.8|919.3|918.3|914.6|913.6|2092
1664953200000|2022-10-05 07:00:00|917.6|916.6|914.4|913.4|917.9|916.9|913.7|912.7|3591
1664956800000|2022-10-05 08:00:00|914.5|913.5|913.5|912.5|915.6|914.6|911.1|910.1|3314
1664960400000|2022-10-05 09:00:00|913.4|912.4|910.8|909.8|913.6|912.6|910.2|909.2|1941
1664964000000|2022-10-05 10:00:00|910.7|909.7|912.8|911.8|912.8|911.8|909.9|908.9|1965
1664967600000|2022-10-05 11:00:00|913|912|910.6|909.6|913|912|909.9|908.9|1590
1664971200000|2022-10-05 12:00:00|910.8|909.8|910.2|909.2|911.5|910.5|908.9|907.9|2716
1664974800000|2022-10-05 13:00:00|910.3|909.3|909.3|908.8|911.7|911.2|907.3|906.8|13774
1664978400000|2022-10-05 14:00:00|908.5|908|902.6|902.1|908.9|908.4|901.6|901.1|18928
1664982000000|2022-10-05 15:00:00|902.5|902|906.1|905.6|906.8|906.3|902.2|901.7|7963
1664985600000|2022-10-05 16:00:00|906.3|905.8|908.4|907.9|909.6|909.1|905.3|904.8|6618
1664989200000|2022-10-05 17:00:00|908.3|907.8|909.4|908.9|911.8|911.3|908|907.5|7233
1664992800000|2022-10-05 18:00:00|909.5|909|912.8|912.3|912.8|912.3|909.3|908.8|4231
1664996400000|2022-10-05 19:00:00|912.9|912.4|910.8|910.3|914.3|913.8|910.1|909.6|17758
1665000000000|2022-10-05 20:00:00|910.7|910.2|910.7|909.7|912.5|911.5|910.7|909.7|1457
1665007200000|2022-10-05 22:00:00|910.8|908.8|912|910|912.3|910.3|910.1|908.1|0
1665010800000|2022-10-05 23:00:00|912.1|910.1|914.9|912.9|915.1|913.1|911.5|909.5|0
1665014400000|2022-10-06 00:00:00|913.8|912.8|916.7|915.7|918.5|917.5|912.7|911.7|174
1665018000000|2022-10-06 01:00:00|916.4|915.4|914.9|913.9|917.9|916.9|913.7|912.7|1036
1665021600000|2022-10-06 02:00:00|915.1|914.1|915.8|914.8|916.5|915.5|913.6|912.6|704
1665025200000|2022-10-06 03:00:00|916|915|916|915|917.6|916.6|915.1|914.1|806
1665028800000|2022-10-06 04:00:00|916.2|915.2|916.8|915.8|917|916|914.6|913.6|825
1665032400000|2022-10-06 05:00:00|916.9|915.9|916.8|915.8|919.9|918.9|916.6|915.6|1046
1665036000000|2022-10-06 06:00:00|916.7|915.7|912.3|911.3|916.8|915.8|912.3|911.3|1895
1665039600000|2022-10-06 07:00:00|912.6|911.6|913.1|912.1|914.5|913.5|911.3|910.3|2766
1665043200000|2022-10-06 08:00:00|913|912|909.6|908.6|913.7|912.7|908.9|907.9|2429
1665046800000|2022-10-06 09:00:00|909.5|908.5|908.9|907.9|910.7|909.7|908.6|907.6|2712
1665050400000|2022-10-06 10:00:00|909|908|907.9|906.9|909|908|907.1|906.1|1650
1665054000000|2022-10-06 11:00:00|908|907|909|908|909.3|908.3|907.7|906.7|1754
1665057600000|2022-10-06 12:00:00|908.2|907.2|910.7|909.7|912.7|911.7|907.5|906.5|2781
1665061200000|2022-10-06 13:00:00|910.6|909.6|909.4|908.9|912.8|912.3|907|906.4|15045
1665064800000|2022-10-06 14:00:00|909.5|909|909.2|908.7|909.6|909.1|904.6|904.1|15984
1665068400000|2022-10-06 15:00:00|909.3|908.8|906.3|905.8|910|909.5|906.3|905.8|12854
1665072000000|2022-10-06 16:00:00|906.1|905.6|908.9|908.4|909.7|909.2|905.4|904.9|4559
1665075600000|2022-10-06 17:00:00|908.8|908.3|908.3|907.8|909.4|908.9|907.4|906.9|3098
1665079200000|2022-10-06 18:00:00|908.2|907.7|905.6|905.1|908.2|907.7|904.7|904.2|4772
1665082800000|2022-10-06 19:00:00|905.5|905|904.7|904.2|907.3|906.8|904.3|903.8|15379
1665086400000|2022-10-06 20:00:00|904.8|903.8|902.8|901.8|906|905|902.5|901.5|1535
1665093600000|2022-10-06 22:00:00|903.2|901.2|902|900|903.3|901.3|901.2|899.2|0
1665097200000|2022-10-06 23:00:00|901.9|899.9|901.4|899.4|903.2|901.2|900.9|898.9|0
1665100800000|2022-10-07 00:00:00|901.3|899.3|903.9|902.9|904.5|903.5|901.3|899.3|195
1665104400000|2022-10-07 01:00:00|904|903|904.1|903.1|904.9|903.9|902.7|901.7|828
1665108000000|2022-10-07 02:00:00|904.2|903.2|905.4|904.4|906.5|905.5|903.4|902.4|458
1665111600000|2022-10-07 03:00:00|905.3|904.3|902.7|901.7|905.6|904.6|902.1|901.1|509
1665115200000|2022-10-07 04:00:00|902.6|901.6|900.4|899.4|903.4|902.4|900.4|899.4|284
1665118800000|2022-10-07 05:00:00|900.5|899.5|900.2|899.2|900.9|899.9|899.1|898.1|843
1665122400000|2022-10-07 06:00:00|900.3|899.3|898|897|900.9|899.9|897.1|896.1|863
1665126000000|2022-10-07 07:00:00|898.1|897.1|897.9|896.9|900.4|899.4|897.3|896.3|1927
1665129600000|2022-10-07 08:00:00|898.1|897.1|899.8|898.8|900.3|899.3|896.9|895.9|2282
1665133200000|2022-10-07 09:00:00|899.6|898.6|900.8|899.8|901|900|899.5|898.5|1129
1665136800000|2022-10-07 10:00:00|900.9|899.9|899.7|898.7|901|900|898.7|897.7|1315
1665140400000|2022-10-07 11:00:00|899.6|898.6|901.3|900.3|901.6|900.6|899.3|898.3|2909
1665144000000|2022-10-07 12:00:00|901.4|900.4|894.6|893.6|903.1|902.1|890.9|889.9|5376
1665147600000|2022-10-07 13:00:00|894.5|893.5|891.5|891|898.1|897.6|891.2|890.7|13964
1665151200000|2022-10-07 14:00:00|891.6|891.1|892.2|891.7|894.2|893.7|889.9|889.4|7576
1665154800000|2022-10-07 15:00:00|892.1|891.6|890.8|890.3|893.5|893|889.8|889.3|5778
1665158400000|2022-10-07 16:00:00|890.7|890.2|888.9|888.4|891.4|890.9|888.4|887.9|3960
1665162000000|2022-10-07 17:00:00|888.8|888.3|887.9|887.4|889.5|889|887.6|887.1|5096
1665165600000|2022-10-07 18:00:00|887.8|887.3|887.1|886.6|888.5|888|886.3|885.8|3331
1665169200000|2022-10-07 19:00:00|887.2|886.7|885.6|885.1|887.9|887.4|884.5|884|14328
1665172800000|2022-10-07 20:00:00|885.8|884.8|885.4|883.4|886.1|885.1|884.2|883.2|2728
1665352800000|2022-10-09 22:00:00|880.7|878.7|881.9|880.9|883.9|882.9|880.4|878.5|171
1665356400000|2022-10-09 23:00:00|881.8|880.8|884.2|883.2|884.8|883.8|881|880|28
1665360000000|2022-10-10 00:00:00|883.4|882.4|883.2|882.2|885.1|884.1|882.3|881.3|268
1665363600000|2022-10-10 01:00:00|883.1|882.1|880.4|879.4|883.2|882.2|878|877|1106
1665367200000|2022-10-10 02:00:00|881|880|878.3|877.3|881|880|877.8|876.8|230
1665370800000|2022-10-10 03:00:00|878.7|877.7|879.1|878.1|879.3|878.3|877.2|876.2|207
1665374400000|2022-10-10 04:00:00|878.8|877.8|878.8|877.8|879.4|878.4|878.2|877.2|319
1665378000000|2022-10-10 05:00:00|878.9|877.9|875.9|874.9|879.1|878.1|875.6|874.6|592
1665381600000|2022-10-10 06:00:00|876.1|875.1|876.3|875.3|878.3|877.3|875.4|874.4|533
1665385200000|2022-10-10 07:00:00|876.4|875.4|876.7|875.7|880.5|879.5|876.3|875.3|2312
1665388800000|2022-10-10 08:00:00|876.6|875.6|875.9|874.9|877.2|876.2|874|873|2251
1665392400000|2022-10-10 09:00:00|876|875|879.8|878.8|880.1|879.1|875.8|874.8|1570
1665396000000|2022-10-10 10:00:00|879.9|878.9|877.8|876.8|880.5|879.5|877.4|876.4|1946
1665399600000|2022-10-10 11:00:00|877.7|876.7|880|879|880.2|879.2|877.7|876.7|2951
1665403200000|2022-10-10 12:00:00|879.9|878.9|883.2|882.2|883.3|882.3|879.3|878.3|2904
1665406800000|2022-10-10 13:00:00|883.3|882.3|877.1|876.6|883.6|882.6|876.1|875.6|11979
1665410400000|2022-10-10 14:00:00|877.3|876.8|873.1|872.6|879.5|879|872.7|872.2|13282
1665414000000|2022-10-10 15:00:00|873.2|872.7|875.1|874.6|876.2|875.7|872|871.5|12735
1665417600000|2022-10-10 16:00:00|875|874.5|871.9|871.4|875.3|874.8|871.8|871.3|5140
1665421200000|2022-10-10 17:00:00|871.8|871.3|876.2|875.7|877.2|876.7|870.7|870.2|7796
1665424800000|2022-10-10 18:00:00|876.3|875.8|874.2|873.7|876.4|875.9|873.7|873.2|4567
1665428400000|2022-10-10 19:00:00|874.3|873.8|873.8|873.3|876.2|875.7|873.7|873.2|8884
1665432000000|2022-10-10 20:00:00|874|873|875.3|874.3|875.4|874.4|874|873|1732
1665435600000|2022-10-10 21:00:00|873.3|872.3|873.5|872.5|873.5|872.5|873.3|872.3|4
1665439200000|2022-10-10 22:00:00|875.5|873.5|876.4|874.4|876.7|874.7|875|873|0
1665442800000|2022-10-10 23:00:00|876.6|874.6|877.2|875.2|878.1|876.1|876.4|874.4|0
1665446400000|2022-10-11 00:00:00|874.3|873.3|875.5|874.5|875.6|874.6|872.2|871.2|385
1665450000000|2022-10-11 01:00:00|875.6|874.6|869.3|868.3|877.5|876.5|868.9|867.9|1043
1665453600000|2022-10-11 02:00:00|869.8|868.8|867.2|866.2|869.8|868.8|865.7|864.7|729
1665457200000|2022-10-11 03:00:00|867.1|866.1|867.8|866.8|869.8|868.8|866|865|350
1665460800000|2022-10-11 04:00:00|867.6|866.6|867|866|868.3|867.3|866.1|865.1|149
1665464400000|2022-10-11 05:00:00|866.9|865.9|867.7|866.7|868.6|867.6|864.4|863.4|776
1665468000000|2022-10-11 06:00:00|867.5|866.5|865.2|864.2|869|868|864.8|863.8|1754
1665471600000|2022-10-11 07:00:00|865.1|864.1|863.7|862.7|867.6|866.6|862.5|861.5|4446
1665475200000|2022-10-11 08:00:00|863.6|862.6|862.5|861.5|866.3|865.3|862.2|861.2|5089
1665478800000|2022-10-11 09:00:00|862.6|861.6|862|861|863.7|862.7|861.1|860.1|2143
1665482400000|2022-10-11 10:00:00|862.1|861.1|864.6|863.6|864.6|863.6|860.8|859.8|3434
1665486000000|2022-10-11 11:00:00|864.7|863.7|865.8|864.8|866|865|864.3|863.3|1079
1665489600000|2022-10-11 12:00:00|865.9|864.9|865.5|864.5|869.5|868.5|865.4|864.4|2793
1665493200000|2022-10-11 13:00:00|865.6|864.6|859.2|858.7|866.5|865.5|859.1|858.6|10728
1665496800000|2022-10-11 14:00:00|859.1|858.6|860.5|860|864.2|863.7|857.3|856.8|16318
1665500400000|2022-10-11 15:00:00|860.7|860.2|867.7|867.2|868.2|867.7|860.5|860|8411
1665504000000|2022-10-11 16:00:00|867.8|867.3|868.6|868.1|870.5|870|864.7|864.2|6563
1665507600000|2022-10-11 17:00:00|868.7|868.2|866.9|866.4|868.8|868.3|866.1|865.6|4739
1665511200000|2022-10-11 18:00:00|867|866.5|860.2|859.7|867.7|867.2|859.9|859.4|9227
1665514800000|2022-10-11 19:00:00|860.1|859.6|860|859.5|861.5|861|857.9|857.4|18714
1665518400000|2022-10-11 20:00:00|859.9|859|861.2|860.2|861.4|860.4|859.7|858.7|2356
1665525600000|2022-10-11 22:00:00|861.7|859.7|861.4|859.4|861.8|859.8|860.6|858.6|0
1665529200000|2022-10-11 23:00:00|861.5|859.5|861.5|859.5|862|860|860.5|858.5|0
1665532800000|2022-10-12 00:00:00|860|859|863.3|862.3|864.6|863.6|859.4|858.4|243
1665536400000|2022-10-12 01:00:00|863.6|862.6|857.6|856.6|863.8|862.8|857|856|707
1665540000000|2022-10-12 02:00:00|857.9|856.9|858.3|857.3|858.9|857.9|855|854|457
1665543600000|2022-10-12 03:00:00|858.5|857.5|858.4|857.4|859.8|858.8|857.3|856.3|296
1665547200000|2022-10-12 04:00:00|858.5|857.5|860.9|859.9|862.1|861.1|858.1|857.1|237
1665550800000|2022-10-12 05:00:00|860.8|859.8|864.1|863.1|864.8|863.8|857.3|856.3|645
1665554400000|2022-10-12 06:00:00|864.4|863.4|870.6|869.6|874|873|862.8|861.8|3045
1665558000000|2022-10-12 07:00:00|870.8|869.8|863.7|862.7|870.8|869.8|863.4|862.4|5456
1665561600000|2022-10-12 08:00:00|863.8|862.8|865.3|864.3|866.7|865.7|863.3|862.3|2294
1665565200000|2022-10-12 09:00:00|865.2|864.2|866.6|865.6|868.4|867.4|864.6|863.6|2071
1665568800000|2022-10-12 10:00:00|866.7|865.7|865.4|864.4|867.2|866.2|864|863|2309
1665572400000|2022-10-12 11:00:00|865.5|864.5|865.1|864.1|867|866|865|864|2484
1665576000000|2022-10-12 12:00:00|865.2|864.2|862.8|861.8|866.3|865.3|860.6|859.6|4530
1665579600000|2022-10-12 13:00:00|862.7|861.7|862.7|862.2|865.6|865.1|858.2|857.7|13391
1665583200000|2022-10-12 14:00:00|862.8|862.3|859.5|859|863.9|863.4|858.5|858|11251
1665586800000|2022-10-12 15:00:00|859.6|859.1|861.9|861.4|862.2|861.7|859|858.5|13837
1665590400000|2022-10-12 16:00:00|862|861.5|860.8|860.3|862.4|861.9|859.1|858.6|4446
1665594000000|2022-10-12 17:00:00|860.7|860.2|861.1|860.6|861.6|861.1|860.1|859.6|3322
1665597600000|2022-10-12 18:00:00|861.2|860.7|861.1|860.6|863.9|863.4|860.1|859.6|6463
1665601200000|2022-10-12 19:00:00|861|860.5|860.8|860.3|861.9|861.4|860|859.5|13174
1665604800000|2022-10-12 20:00:00|860.9|859.9|861.9|860.9|862.4|861.4|860.6|859.6|1267
1665608400000|2022-10-12 21:00:00|860.8|859.8|860.2|859.2|860.8|859.8|860.2|859.2|16
1665612000000|2022-10-12 22:00:00|863.3|861.3|863.2|861.2|864|862|863|861|0
1665615600000|2022-10-12 23:00:00|863.1|861.1|864|862|864.4|862.4|862.9|860.9|0
1665619200000|2022-10-13 00:00:00|860.6|859.6|863.3|862.3|864.7|863.7|860.6|859.6|253
1665622800000|2022-10-13 01:00:00|863.6|862.6|862|861|865|864|860.3|859.3|579
1665626400000|2022-10-13 02:00:00|861.9|860.9|857.2|856.2|861.9|860.9|857|856|680
1665630000000|2022-10-13 03:00:00|857.4|856.4|858.6|857.6|859.7|858.7|856.9|855.9|188
1665633600000|2022-10-13 04:00:00|858.5|857.5|857.7|856.7|858.6|857.6|857.2|856.2|85
1665637200000|2022-10-13 05:00:00|857.6|856.6|856.7|855.7|860.9|859.9|856.1|855.1|395
1665640800000|2022-10-13 06:00:00|856.5|855.5|856.2|855.2|857.7|856.7|854.1|853.1|1432
1665644400000|2022-10-13 07:00:00|856.1|855.1|854.7|853.7|856.2|855.2|853.6|852.6|2202
1665648000000|2022-10-13 08:00:00|854.5|853.5|856.5|855.5|856.7|855.7|853|852|1365
1665651600000|2022-10-13 09:00:00|856.4|855.4|856.9|855.9|858.4|857.4|856.4|855.4|1238
1665655200000|2022-10-13 10:00:00|857|856|857.5|856.5|857.9|856.9|856.2|855.2|1299
1665658800000|2022-10-13 11:00:00|857.4|856.4|859.9|858.9|861.9|860.9|857.3|856.3|2479
1665662400000|2022-10-13 12:00:00|859.8|858.8|840.2|839.2|861|860|836.2|835.2|9796
1665666000000|2022-10-13 13:00:00|840.1|839.1|844.9|844.4|846|845.5|836.7|835.7|18352
1665669600000|2022-10-13 14:00:00|845|844.5|849.7|849.2|851.7|851.2|844|843.5|17457
1665673200000|2022-10-13 15:00:00|849.6|849.1|862.4|861.9|866.8|866.3|848.9|848.4|26636
1665676800000|2022-10-13 16:00:00|862.5|862|862.2|861.7|864.2|863.7|858.8|858.3|9081
1665680400000|2022-10-13 17:00:00|862.3|861.8|865.7|865.2|868.1|867.6|862.2|861.7|6071
1665684000000|2022-10-13 18:00:00|865.6|865.1|866.6|866.1|866.8|866.3|863.6|863.1|4757
1665687600000|2022-10-13 19:00:00|866.5|866|863.6|863.1|867.2|866.7|863.4|862.9|10164
1665691200000|2022-10-13 20:00:00|863.9|862.9|862.8|861.8|864.6|863.6|862.7|861.7|1662
1665698400000|2022-10-13 22:00:00|863.5|861.5|864|862|864.7|862.7|863|861|0
1665702000000|2022-10-13 23:00:00|864.1|862.1|863.3|861.3|864.4|862.4|863.3|861.3|0
1665705600000|2022-10-14 00:00:00|863.1|862.1|863.5|862.5|864|863|860.7|859.7|430
1665709200000|2022-10-14 01:00:00|863.4|862.4|872|871|872.1|871.1|863.3|862.3|503
1665712800000|2022-10-14 02:00:00|872.1|871.1|874.2|873.2|874.4|873.4|871.5|870.5|440
1665716400000|2022-10-14 03:00:00|874.3|873.3|874.4|873.4|875.7|874.7|873.6|872.6|463
1665720000000|2022-10-14 04:00:00|874.5|873.5|872.9|871.9|874.6|873.6|872.7|871.7|114
1665723600000|2022-10-14 05:00:00|872.8|871.8|873|872|876.9|875.9|872.7|871.7|812
1665727200000|2022-10-14 06:00:00|872.8|871.8|872.1|871.1|874.4|873.4|871.3|870.3|1324
1665730800000|2022-10-14 07:00:00|872.2|871.2|867.2|866.2|872.3|871.3|865|864|3586
1665734400000|2022-10-14 08:00:00|867.3|866.3|863.2|862.2|867.4|866.4|862.6|861.6|3200
1665738000000|2022-10-14 09:00:00|863|862|864.2|863.2|864.3|863.3|861|860|3079
1665741600000|2022-10-14 10:00:00|864.3|863.3|867.9|866.9|869.4|868.4|863.8|862.8|2716
1665745200000|2022-10-14 11:00:00|867.8|866.8|863.5|862.5|869|868|863|862|1649
1665748800000|2022-10-14 12:00:00|863.3|862.3|872.3|871.3|874|873|863.2|862.2|6469
1665752400000|2022-10-14 13:00:00|872.4|871.4|863.7|863.2|873.4|872.4|863.2|862.7|17644
1665756000000|2022-10-14 14:00:00|863.4|862.9|859.4|858.9|863.6|863.1|856.2|855.7|21729
1665759600000|2022-10-14 15:00:00|859.3|858.8|855.4|854.9|860.7|860.2|855|854.5|10730
1665763200000|2022-10-14 16:00:00|855.3|854.8|855.1|854.6|857.2|856.7|854|853.5|4918
1665766800000|2022-10-14 17:00:00|855.2|854.7|855.9|855.4|856.2|855.7|853.8|853.3|3096
1665770400000|2022-10-14 18:00:00|855.8|855.3|852.8|852.3|855.8|855.3|852.3|851.8|4358
1665774000000|2022-10-14 19:00:00|852.9|852.4|850.9|850.4|853.6|853.1|850.2|849.7|15967
1665777600000|2022-10-14 20:00:00|851|850|851.9|849.9|852.4|851.4|850.9|849.9|2460
1665957600000|2022-10-16 22:00:00|853.7|851.7|853.5|852.5|853.7|852.5|852.8|851.6|23
1665961200000|2022-10-16 23:00:00|853.4|852.4|855.1|854.1|855.9|854.9|853.4|852.4|49
1665964800000|2022-10-17 00:00:00|856.6|855.6|854.6|853.6|857.3|856.3|853.6|852.6|425
1665968400000|2022-10-17 01:00:00|855|854|853.2|852.2|858.5|857.5|853.2|852.2|769
1665972000000|2022-10-17 02:00:00|853.3|852.3|852.6|851.6|854.6|853.6|851.5|850.5|561
1665975600000|2022-10-17 03:00:00|852.5|851.5|854.8|853.8|855.5|854.5|851.8|850.8|380
1665979200000|2022-10-17 04:00:00|854.3|853.3|855.2|854.2|855.2|854.2|853.2|852.2|244
1665982800000|2022-10-17 05:00:00|854.9|853.9|859.3|858.3|860.1|859.1|854.9|853.9|639
1665986400000|2022-10-17 06:00:00|859.4|858.4|859.6|858.6|860.6|859.6|858.5|857.5|1014
1665990000000|2022-10-17 07:00:00|859.4|858.4|863.4|862.4|864.5|863.5|857.8|856.8|4537
1665993600000|2022-10-17 08:00:00|863.5|862.5|861.5|860.5|863.5|862.5|859.8|858.8|2769
1665997200000|2022-10-17 09:00:00|861.6|860.6|863.3|862.3|863.7|862.7|861.3|860.3|1943
1666000800000|2022-10-17 10:00:00|863.2|862.2|864.5|863.5|865.3|864.3|862.9|861.9|2084
1666004400000|2022-10-17 11:00:00|864.4|863.4|864.8|863.8|865|864|863.4|862.4|2484
1666008000000|2022-10-17 12:00:00|864.7|863.7|867|866|867.6|866.6|863.5|862.5|2254
1666011600000|2022-10-17 13:00:00|867.1|866.1|871.3|870.8|874.4|873.9|867|866|15109
1666015200000|2022-10-17 14:00:00|871.4|870.9|873|872.5|875.4|874.9|870.6|870.1|17308
1666018800000|2022-10-17 15:00:00|872.9|872.4|876.5|876|877.1|876.6|872.1|871.6|10984
1666022400000|2022-10-17 16:00:00|876.6|876.1|875.3|874.8|877|876.5|874.9|874.4|4140
1666026000000|2022-10-17 17:00:00|875.1|874.6|875.5|875|876.2|875.7|874.3|873.8|3165
1666029600000|2022-10-17 18:00:00|875.4|874.9|874.7|874.2|876.1|875.6|873.7|873.2|4191
1666033200000|2022-10-17 19:00:00|874.6|874.1|873.8|873.3|874.8|874.3|872.8|872.3|15367
1666036800000|2022-10-17 20:00:00|873.9|872.9|875.7|874.7|876.1|875.1|873.7|872.7|2600
1666040400000|2022-10-17 21:00:00|875.9|874.9|874|873|876.2|875.2|873.2|872.2|49
1666044000000|2022-10-17 22:00:00|878.1|876.1|879.9|877.9|881|879|878.1|876.1|0
1666047600000|2022-10-17 23:00:00|880|878|881.6|879.6|882.2|880.2|879.8|877.8|0
1666051200000|2022-10-18 00:00:00|877.7|876.7|877.2|876.2|880|879|876.2|875.2|446
1666054800000|2022-10-18 01:00:00|877.4|876.4|873|872|877.9|876.9|872.4|871.4|573
1666058400000|2022-10-18 02:00:00|873.3|872.3|870.4|869.4|873.3|872.3|868.2|867.2|511
1666062000000|2022-10-18 03:00:00|870.7|869.7|876.1|875.1|876.6|875.6|870.4|869.4|727
1666065600000|2022-10-18 04:00:00|876|875|878.3|877.3|880.7|879.7|876|875|562
1666069200000|2022-10-18 05:00:00|879|878|877.8|876.8|880.3|879.3|877.4|876.4|1046
1666072800000|2022-10-18 06:00:00|877.7|876.7|878.5|877.5|880|879|875.6|874.6|1811
1666076400000|2022-10-18 07:00:00|878.6|877.6|880.8|879.8|881|880|876.7|875.7|4439
1666080000000|2022-10-18 08:00:00|881|880|876.9|875.9|881.2|880.2|876.8|875.8|3294
1666083600000|2022-10-18 09:00:00|876.8|875.8|877.8|876.8|878.3|877.3|876.1|875.1|2477
1666087200000|2022-10-18 10:00:00|877.7|876.7|877.5|876.5|879.7|878.7|877.1|876.1|2872
1666090800000|2022-10-18 11:00:00|877.6|876.6|880.5|879.5|881|880|877.5|876.5|1743
1666094400000|2022-10-18 12:00:00|880.6|879.6|883.2|882.2|883.6|882.6|880|879|4411
1666098000000|2022-10-18 13:00:00|883.3|882.3|878.5|878|884.1|883.6|877.9|877.4|16666
1666101600000|2022-10-18 14:00:00|878.6|878.1|872.7|872.2|879.4|878.9|871.1|870.6|23542
1666105200000|2022-10-18 15:00:00|872.6|872.1|870.5|870|873.7|873.2|867.7|867.2|11331
1666108800000|2022-10-18 16:00:00|870.4|869.9|872.1|871.6|873.9|873.4|869.4|868.9|6210
1666112400000|2022-10-18 17:00:00|872.2|871.7|873.9|873.4|874.5|874|870|869.5|3963
1666116000000|2022-10-18 18:00:00|873.8|873.3|871.3|870.8|874.1|873.6|869|868.5|6511
1666119600000|2022-10-18 19:00:00|871.4|870.9|874.1|873.6|874.3|873.8|869.9|869.4|14187
1666123200000|2022-10-18 20:00:00|874.3|873.3|877.2|876.2|877.7|876.7|873.5|872.5|1980
1666130400000|2022-10-18 22:00:00|878.2|876.3|878.3|876.3|878.5|876.5|876.4|874.4|0
1666134000000|2022-10-18 23:00:00|878.2|876.2|879|877|881.3|879.3|878.1|876.1|0
1666137600000|2022-10-19 00:00:00|881.1|880.1|878.6|877.6|881.1|880.1|876.1|875.1|163
1666141200000|2022-10-19 01:00:00|878.5|877.5|878.7|877.7|881.8|880.8|877.4|876.4|849
1666144800000|2022-10-19 02:00:00|878.5|877.5|877.2|876.2|879|878|876.5|875.5|442
1666148400000|2022-10-19 03:00:00|877.5|876.5|874.9|873.9|877.8|876.8|874.5|873.5|229
1666152000000|2022-10-19 04:00:00|875.1|874.1|874.6|873.6|875.4|874.4|874.1|873.1|316
1666155600000|2022-10-19 05:00:00|874.8|873.8|871.6|870.6|875.4|874.4|871.4|870.4|1003
1666159200000|2022-10-19 06:00:00|871|870|868.3|867.3|872.2|871.2|868.1|867.1|910
1666162800000|2022-10-19 07:00:00|868.5|867.5|869.1|868.1|869.7|868.7|867.2|866.2|6367
1666166400000|2022-10-19 08:00:00|869.2|868.2|867|866|869.2|868.2|866.3|865.3|3206
1666170000000|2022-10-19 09:00:00|866.9|865.9|868.7|867.7|868.8|867.8|865.8|864.8|1873
1666173600000|2022-10-19 10:00:00|868.8|867.8|865.7|864.7|868.8|867.8|864.7|863.7|1925
1666177200000|2022-10-19 11:00:00|865.8|864.8|863|862|866.2|865.2|861.6|860.6|2036
1666180800000|2022-10-19 12:00:00|862.7|861.7|861.5|860.5|862.9|861.9|859.7|858.7|2373
1666184400000|2022-10-19 13:00:00|861.7|860.7|859.2|858.7|863.1|862.6|858.3|857.8|10390
1666188000000|2022-10-19 14:00:00|859|858.5|861.1|860.6|865.9|865.4|858.4|857.9|9182
1666191600000|2022-10-19 15:00:00|861|860.5|860.5|860|862.3|861.8|859.1|858.6|5010
1666195200000|2022-10-19 16:00:00|860.6|860.1|857.4|856.9|860.6|860.1|857.1|856.6|5808
1666198800000|2022-10-19 17:00:00|857.3|856.8|856.9|856.4|857.8|857.3|855.4|854.9|5350
1666202400000|2022-10-19 18:00:00|856.8|856.3|855.9|855.4|858.7|858.2|855.7|855.2|3892
1666206000000|2022-10-19 19:00:00|855.8|855.3|858.1|857.6|858.2|857.7|855.4|854.9|9857
1666209600000|2022-10-19 20:00:00|858.2|857.1|858.2|857.2|859.7|858.7|857.6|856.6|3471
1666216800000|2022-10-19 22:00:00|858.3|856.3|857|855|859.8|857.8|856.6|854.6|0
1666220400000|2022-10-19 23:00:00|856.9|854.9|856.7|854.7|857.2|855.2|855.7|853.7|0
1666224000000|2022-10-20 00:00:00|856.6|854.6|854.5|853.5|858.1|857.1|853.7|852.7|444
1666227600000|2022-10-20 01:00:00|854.3|853.3|850.8|849.8|854.5|853.5|849.2|848.2|1033
1666231200000|2022-10-20 02:00:00|850.9|849.9|855.3|854.3|856.1|855.1|850.1|849.1|638
1666234800000|2022-10-20 03:00:00|855.5|854.5|853.1|852.1|855.9|854.9|851.7|850.7|262
1666238400000|2022-10-20 04:00:00|853.2|852.2|859|858|859.7|858.7|851.9|850.9|835
1666242000000|2022-10-20 05:00:00|858.9|857.9|859.4|858.4|865.6|864.6|857.6|856.6|1159
1666245600000|2022-10-20 06:00:00|859.7|858.7|859.1|858.1|860.6|859.6|856.2|855.2|1798
1666249200000|2022-10-20 07:00:00|858.9|857.9|859.2|858.2|860.8|859.8|856.6|855.6|3007
1666252800000|2022-10-20 08:00:00|859.3|858.3|859.6|858.6|860.3|859.3|857.9|856.9|1978
1666256400000|2022-10-20 09:00:00|859.7|858.7|862.6|861.6|863.5|862.5|859.3|858.3|1695
1666260000000|2022-10-20 10:00:00|862.5|861.5|865.9|864.9|866.3|865.3|862|861|1293
1666263600000|2022-10-20 11:00:00|865.8|864.8|866.4|865.4|868.2|867.2|864.9|863.9|2411
1666267200000|2022-10-20 12:00:00|866.2|865.2|863|862|869.6|868.6|863|862|3295
1666270800000|2022-10-20 13:00:00|863.1|862.1|869.1|868.6|870.2|869.7|862.9|861.9|14467
1666274400000|2022-10-20 14:00:00|869.3|868.8|876.2|875.7|877.3|876.8|868.9|868.4|25388
1666278000000|2022-10-20 15:00:00|876.3|875.8|871.7|871.2|876.6|876.1|871.7|871.2|11440
1666281600000|2022-10-20 16:00:00|871.8|871.3|867.7|867.2|871.9|871.4|866.7|866.2|7958
1666285200000|2022-10-20 17:00:00|867.6|867.1|865.5|865|868.3|867.8|864.2|863.7|7957
1666288800000|2022-10-20 18:00:00|865.4|864.9|864.8|864.3|865.6|865.1|862.6|862.1|7294
1666292400000|2022-10-20 19:00:00|864.7|864.2|863.6|863.1|866.1|865.6|863.5|863|18344
1666296000000|2022-10-20 20:00:00|863.9|862.9|864.5|863.5|865.4|864.4|863.7|862.7|2075
1666303200000|2022-10-20 22:00:00|864.6|862.6|857.8|855.8|864.9|862.9|857.3|855.3|0
1666306800000|2022-10-20 23:00:00|857.7|855.7|857.6|855.6|858.1|856.1|856.4|854.4|0
1666310400000|2022-10-21 00:00:00|857.7|855.7|862.8|861.8|863.3|862.3|857.5|855.5|343
1666314000000|2022-10-21 01:00:00|862.4|861.4|861.2|860.2|864.7|863.7|860.5|859.5|367
1666317600000|2022-10-21 02:00:00|861|860|862.9|861.9|864.4|863.4|860.7|859.7|280
1666321200000|2022-10-21 03:00:00|864|863|863.6|862.6|866.3|865.3|862.3|861.3|195
1666324800000|2022-10-21 04:00:00|863.4|862.4|863.4|862.4|863.7|862.7|861.7|860.7|271
1666328400000|2022-10-21 05:00:00|863.3|862.3|861.1|860.1|863.3|862.3|860.6|859.6|273
1666332000000|2022-10-21 06:00:00|860.9|859.9|865.9|864.9|866.5|865.5|860.4|859.4|639
1666335600000|2022-10-21 07:00:00|865.7|864.7|864.7|863.7|868.2|867.2|863.5|862.5|2888
1666339200000|2022-10-21 08:00:00|864.6|863.6|861.5|860.5|864.8|863.8|861.2|860.2|2333
1666342800000|2022-10-21 09:00:00|861.6|860.6|862.7|861.7|862.9|861.9|860.3|859.3|1544
1666346400000|2022-10-21 10:00:00|862.8|861.8|863.3|862.3|863.6|862.6|860.8|859.8|1377
1666350000000|2022-10-21 11:00:00|863.4|862.4|861.7|860.7|864.3|863.3|861.7|860.7|2431
1666353600000|2022-10-21 12:00:00|861.8|860.8|861.8|860.8|862.8|861.8|858.1|857.1|2640
1666357200000|2022-10-21 13:00:00|861.7|860.7|870.7|870.2|870.7|870.2|861.5|860.7|18909
1666360800000|2022-10-21 14:00:00|870.8|870.3|869.7|869.2|873|872.5|865.8|865.3|18886
1666364400000|2022-10-21 15:00:00|869.6|869.1|874.6|874.1|874.6|874.1|867.6|867.1|11520
1666368000000|2022-10-21 16:00:00|874.7|874.2|875.6|875.1|876.5|876|872.6|872.1|8030
1666371600000|2022-10-21 17:00:00|875.7|875.2|876.3|875.8|876.8|876.3|874.7|874.2|4072
1666375200000|2022-10-21 18:00:00|876.4|875.9|876.9|876.4|877.4|876.9|876.4|875.9|802
1666562400000|2022-10-23 22:00:00|886.6|884.6|886.5|885.5|891.6|890.6|885.5|884.5|278
1666566000000|2022-10-23 23:00:00|886.1|885.1|880.7|879.7|886.1|885.1|880.6|879.6|456
1666569600000|2022-10-24 00:00:00|880.6|879.6|878.1|877.1|882.8|881.8|877.7|876.7|1280
1666573200000|2022-10-24 01:00:00|877.3|876.3|863.9|862.9|877.4|876.4|863.3|862.3|2285
1666576800000|2022-10-24 02:00:00|863.6|862.6|857.5|856.5|863.7|862.7|857.3|856.3|1080
1666580400000|2022-10-24 03:00:00|857.6|856.6|854.5|853.5|858.5|857.5|854.2|853.2|550
1666584000000|2022-10-24 04:00:00|854.6|853.6|857.2|856.2|857.7|856.7|853.9|852.9|398
1666587600000|2022-10-24 05:00:00|857|856|850.9|849.9|857.2|856.2|850|849|821
1666591200000|2022-10-24 06:00:00|851|850|851.1|850.1|854.1|853.1|849|848|1714
1666594800000|2022-10-24 07:00:00|851.3|850.3|848.5|847.5|853|852|845.7|844.7|5088
1666598400000|2022-10-24 08:00:00|848.3|847.3|847|846|848.9|847.9|844.4|843.4|4572
1666602000000|2022-10-24 09:00:00|847.1|846.1|849.6|848.6|850.2|849.2|846.5|845.5|2710
1666605600000|2022-10-24 10:00:00|849.7|848.7|850.9|849.9|851.6|850.6|849.1|848.1|2071
1666609200000|2022-10-24 11:00:00|851|850|852.3|851.3|853.9|852.9|849.3|848.3|2692
1666612800000|2022-10-24 12:00:00|852.4|851.4|849.3|848.3|852.5|851.5|848.1|847.1|4314
1666616400000|2022-10-24 13:00:00|849.4|848.4|841.5|841|849.4|848.4|840.9|840.4|21879
1666620000000|2022-10-24 14:00:00|841.6|841.1|842.2|841.7|842.6|842.1|834|833.5|31079
1666623600000|2022-10-24 15:00:00|842.3|841.8|843.5|843|844|843.5|840.4|839.9|18009
1666627200000|2022-10-24 16:00:00|843.4|842.9|842.3|841.8|844.5|844|841.3|840.8|7243
1666630800000|2022-10-24 17:00:00|842.2|841.7|841.5|841|842.4|841.9|840.4|839.9|4085
1666634400000|2022-10-24 18:00:00|841.7|841.2|843.7|843.2|844.1|843.6|841.4|840.9|5071
1666638000000|2022-10-24 19:00:00|843.8|843.3|844.7|844.2|845.8|845.3|843.7|843.2|17014
1666641600000|2022-10-24 20:00:00|844.9|843.9|843.2|842.2|845.3|844.3|843.2|842.2|2162
1666645200000|2022-10-24 21:00:00|843|842|844.4|843.4|844.4|843.4|842.2|841.2|60
1666648800000|2022-10-24 22:00:00|843.7|842.4|846|844|846|844|843.7|841.7|0
1666652400000|2022-10-24 23:00:00|845.9|843.9|845.2|843.2|846.8|844.8|844.8|842.8|0
1666656000000|2022-10-25 00:00:00|845.3|843.3|845|844|845.9|844.9|841|840|604
1666659600000|2022-10-25 01:00:00|844.7|843.7|844.9|843.9|847.1|846.1|838.8|837.8|2755
1666663200000|2022-10-25 02:00:00|844.3|843.3|840.9|839.9|844.8|843.8|839.1|838.1|404
1666666800000|2022-10-25 03:00:00|841.8|840.8|848.3|847.3|852.5|851.5|841.1|840.1|1234
1666670400000|2022-10-25 04:00:00|848.2|847.2|847.2|846.2|849|848|846.9|845.9|329
1666674000000|2022-10-25 05:00:00|847.1|846.1|844.3|843.3|847.3|846.3|842.7|841.7|920
1666677600000|2022-10-25 06:00:00|844.2|843.2|844.7|843.7|847.8|846.8|844.2|843.2|697
1666681200000|2022-10-25 07:00:00|844.9|843.9|844.7|843.7|845.8|844.8|842.6|841.6|3684
1666684800000|2022-10-25 08:00:00|844.6|843.6|843.9|842.9|845.4|844.4|843.4|842.4|4561
1666688400000|2022-10-25 09:00:00|843.8|842.8|842|841|844.3|843.3|841.2|840.2|3401
1666692000000|2022-10-25 10:00:00|842.1|841.1|843.3|842.3|844.3|843.3|841|840|3475
1666695600000|2022-10-25 11:00:00|843.4|842.4|841.9|840.9|843.6|842.6|841.8|840.8|1959
1666699200000|2022-10-25 12:00:00|841.8|840.8|841.8|840.8|843.1|842.1|841|840|2508
1666702800000|2022-10-25 13:00:00|841.7|840.7|851.8|851.3|851.8|851.3|841.6|840.6|19812
1666706400000|2022-10-25 14:00:00|851.9|851.4|849.3|848.8|852|851.5|848.9|848.4|24466
1666710000000|2022-10-25 15:00:00|849.2|848.7|851.4|850.9|853.5|853|849.1|848.6|16737
1666713600000|2022-10-25 16:00:00|851.5|851|850.8|850.3|852.8|852.3|850.6|850.1|7355
1666717200000|2022-10-25 17:00:00|850.9|850.4|850.7|850.2|851.5|851|849.6|849.1|5933
1666720800000|2022-10-25 18:00:00|850.6|850.1|851|850.5|852.2|851.7|850.5|850|5153
1666724400000|2022-10-25 19:00:00|851.1|850.6|852.2|851.7|853.2|852.7|850.9|850.4|12050
1666728000000|2022-10-25 20:00:00|852.6|851.6|850.6|849.6|852.7|851.7|849.9|848.9|2889
1666731600000|2022-10-25 21:00:00|850.5|849.5|850.6|849.6|852.5|851.5|850.4|849.4|72
1666735200000|2022-10-25 22:00:00|849.4|847.4|846.1|844.1|849.4|847.4|845.8|843.8|0
1666738800000|2022-10-25 23:00:00|846|844|845.9|843.9|846.4|844.4|844.8|842.8|0
1666742400000|2022-10-26 00:00:00|847.5|846.5|846.3|845.3|849.8|848.8|845.9|844.9|423
1666746000000|2022-10-26 01:00:00|845.9|844.9|851.5|850.5|853.1|852.1|845.1|844.1|994
1666749600000|2022-10-26 02:00:00|851.8|850.8|857.3|856.3|858.7|857.7|851.8|850.8|957
1666753200000|2022-10-26 03:00:00|857.1|856.1|857|856|858.2|857.2|855.9|854.9|236
1666756800000|2022-10-26 04:00:00|857.1|856.1|856.4|855.4|857.4|856.4|856.4|855.4|141
1666760400000|2022-10-26 05:00:00|856.3|855.3|851.1|850.1|857.3|856.3|851|850|734
1666764000000|2022-10-26 06:00:00|851.2|850.2|852.8|851.8|853.9|852.9|850.6|849.6|946
1666767600000|2022-10-26 07:00:00|852.9|851.9|857.7|856.7|858.4|857.4|852.9|851.9|3520
1666771200000|2022-10-26 08:00:00|857.6|856.6|859.9|858.9|860.2|859.2|857.1|856.1|3569
1666774800000|2022-10-26 09:00:00|859.8|858.8|855.4|854.4|860|859|855.4|854.4|3928
1666778400000|2022-10-26 10:00:00|855.5|854.5|856.7|855.7|857.2|856.2|854.9|853.9|1387
1666782000000|2022-10-26 11:00:00|856.9|855.9|856.2|855.2|858.5|857.5|855.6|854.6|3221
1666785600000|2022-10-26 12:00:00|856.1|855.1|855|854|857.8|856.8|853.5|852.5|3900
1666789200000|2022-10-26 13:00:00|854.9|853.9|860.4|859.9|862.2|861.7|854.2|853.3|31476
1666792800000|2022-10-26 14:00:00|861.1|860.6|867.2|866.7|869.6|869.1|861.1|860.6|28330
1666796400000|2022-10-26 15:00:00|867.3|866.8|869.9|869.4|871.6|871.1|867.3|866.8|14502
1666800000000|2022-10-26 16:00:00|870|869.5|867.7|867.2|873.3|872.8|867.3|866.8|9254
1666803600000|2022-10-26 17:00:00|867.6|867.1|868.9|868.4|869|868.5|866|865.5|8359
1666807200000|2022-10-26 18:00:00|868.8|868.3|866.9|866.4|869.5|869|866.1|865.6|6292
1666810800000|2022-10-26 19:00:00|866.8|866.3|866.4|865.9|867.5|867|865|864.5|21923
1666814400000|2022-10-26 20:00:00|866.6|865.4|867.9|866.9|868|867|866.3|865.3|1886
1666818000000|2022-10-26 21:00:00|868|867|868.8|867.8|868.9|867.9|868|867|18
1666821600000|2022-10-26 22:00:00|867.2|865.2|868|866|868.2|866.2|865.7|863.7|0
1666825200000|2022-10-26 23:00:00|868.1|866.1|869.9|867.9|870.3|868.3|868|866|0
1666828800000|2022-10-27 00:00:00|869.8|867.8|867.6|866.6|870.7|869.7|866.5|865.5|355
1666832400000|2022-10-27 01:00:00|867.7|866.7|870.4|869.4|872.5|871.5|867.7|866.7|1045
1666836000000|2022-10-27 02:00:00|870.3|869.3|865.9|864.9|871|870|865.9|864.9|814
1666839600000|2022-10-27 03:00:00|866.1|865.1|864.5|863.5|867.4|866.4|863.9|862.9|524
1666843200000|2022-10-27 04:00:00|864.7|863.7|865.8|864.8|866|865|863.9|862.9|334
1666846800000|2022-10-27 05:00:00|865.7|864.7|867.2|866.2|868.5|867.5|862.9|861.9|1235
1666850400000|2022-10-27 06:00:00|867.1|866.1|859|858|867.4|866.4|859|858|1500
1666854000000|2022-10-27 07:00:00|859.2|858.2|859.1|858.1|861.5|860.5|858.4|857.4|2985
1666857600000|2022-10-27 08:00:00|859.2|858.2|858.8|857.8|860.9|859.9|857.8|856.8|2587
1666861200000|2022-10-27 09:00:00|858.9|857.9|858.2|857.2|859.2|858.2|856.8|855.8|2466
1666864800000|2022-10-27 10:00:00|858.1|857.1|857|856|859.2|858.2|856.2|855.2|1636
1666868400000|2022-10-27 11:00:00|856.9|855.9|858.1|857.1|859.2|858.2|856.8|855.8|1898
1666872000000|2022-10-27 12:00:00|858|857|861.7|860.7|862.3|861.3|857.2|856.2|4638
1666875600000|2022-10-27 13:00:00|861.8|860.8|860.3|859.8|863.9|863.4|857.9|857.4|16439
1666879200000|2022-10-27 14:00:00|860|859.5|864.2|863.7|867.9|867.4|859.5|859|22399
1666882800000|2022-10-27 15:00:00|864.3|863.8|862.9|862.4|867.3|866.8|862.7|862.2|14612
1666886400000|2022-10-27 16:00:00|862.8|862.3|862.5|862|864.5|864|861.1|860.6|5855
1666890000000|2022-10-27 17:00:00|862.6|862.1|862.2|861.7|864.6|864.1|862|861.5|6204
1666893600000|2022-10-27 18:00:00|862.3|861.8|859.9|859.4|862.6|862.1|859.8|859.3|4551
1666897200000|2022-10-27 19:00:00|860|859.5|859|858.5|862|861.5|858.4|857.9|14019
1666900800000|2022-10-27 20:00:00|859.2|858.2|856|855|859.7|858.7|854.5|853.5|3601
1666904400000|2022-10-27 21:00:00|855.9|854.9|857.8|856.8|857.8|856.8|855.6|854.6|20
1666908000000|2022-10-27 22:00:00|857.6|855.6|858.6|856.6|860.3|858.3|857.4|855.4|0
1666911600000|2022-10-27 23:00:00|858.5|856.5|857.6|855.6|859.3|857.3|857.3|855.3|0
1666915200000|2022-10-28 00:00:00|857.7|855.7|857.7|856.7|858.2|857.2|855.9|854.9|142
1666918800000|2022-10-28 01:00:00|857.8|856.8|859.1|858.1|860|859|855.9|854.9|528
1666922400000|2022-10-28 02:00:00|858.6|857.6|853.4|852.4|859.6|858.6|851.9|850.9|621
1666926000000|2022-10-28 03:00:00|853.3|852.3|851.9|850.9|854.1|853.1|851.1|850.1|449
1666929600000|2022-10-28 04:00:00|851.8|850.8|850.8|849.8|852.5|851.5|850.3|849.3|213
1666933200000|2022-10-28 05:00:00|850.9|849.9|847.2|846.2|850.9|849.9|846.1|845.1|1757
1666936800000|2022-10-28 06:00:00|847.1|846.1|844.4|843.4|848.3|847.3|843.6|842.6|1269
1666940400000|2022-10-28 07:00:00|844.6|843.6|843.2|842.2|845|844|842.2|841.2|2591
1666944000000|2022-10-28 08:00:00|843.1|842.1|844.5|843.5|845.3|844.3|842|841|2818
1666947600000|2022-10-28 09:00:00|844.4|843.4|846.7|845.7|846.7|845.7|843.4|842.4|2610
1666951200000|2022-10-28 10:00:00|846.6|845.6|846.3|845.3|846.9|845.9|845.4|844.4|1474
1666954800000|2022-10-28 11:00:00|846.4|845.4|847.2|846.2|848.5|847.5|845.4|844.4|1153
1666958400000|2022-10-28 12:00:00|847.1|846.1|846.4|845.4|850.1|849.1|843.6|842.6|4255
1666962000000|2022-10-28 13:00:00|846.3|845.3|847.8|847.3|850.4|849.9|845.9|844.9|15611
1666965600000|2022-10-28 14:00:00|848.2|847.7|848.6|848.1|850|849.5|845.1|844.6|18413
1666969200000|2022-10-28 15:00:00|848.7|848.2|848.4|847.9|850.7|850.2|848.1|847.6|13136
1666972800000|2022-10-28 16:00:00|848.5|848|851.3|850.8|851.6|851.1|847.5|847|9110
1666976400000|2022-10-28 17:00:00|851.4|850.9|850.9|850.4|852.2|851.7|850.9|850.4|4940
1666980000000|2022-10-28 18:00:00|850.8|850.3|853.1|852.6|853.1|852.6|850.8|850.3|4787
1666983600000|2022-10-28 19:00:00|853|852.5|854.3|853.8|854.4|853.9|852.3|851.8|12101
1666987200000|2022-10-28 20:00:00|854.5|853.5|855.2|853.2|855.3|854.3|853.8|852.8|2091
1667167200000|2022-10-30 22:00:00|851.3|849.3|852.7|851.7|853|852|850.7|848.7|46
1667170800000|2022-10-30 23:00:00|853.1|852.1|853.4|852.4|853.4|852.4|851.9|850.9|23
1667174400000|2022-10-31 00:00:00|852.6|851.6|849.8|848.8|853.7|852.7|848.7|847.7|225
1667178000000|2022-10-31 01:00:00|850|849|847.7|846.7|850|849|840.1|839.1|1470
1667181600000|2022-10-31 02:00:00|847.6|846.6|848.2|847.2|850.7|849.7|845.3|844.3|1022
1667185200000|2022-10-31 03:00:00|848.4|847.4|849.9|848.9|851.4|850.4|847.8|846.8|426
1667188800000|2022-10-31 04:00:00|849.7|848.7|848.1|847.1|850.1|849.1|847.6|846.6|454
1667192400000|2022-10-31 05:00:00|848.2|847.2|846.4|845.4|852.6|851.6|844.5|843.5|1355
1667196000000|2022-10-31 06:00:00|846.3|845.3|844.1|843.1|847|846|843.8|842.8|785
1667199600000|2022-10-31 07:00:00|843.9|842.9|844.6|843.6|845|844|840.9|839.9|2603
1667203200000|2022-10-31 08:00:00|844.7|843.7|841.9|840.9|845|844|841|840|3814
1667206800000|2022-10-31 09:00:00|842|841|841.3|840.3|842.8|841.8|840.9|839.9|3723
1667210400000|2022-10-31 10:00:00|841.4|840.4|841.7|840.7|842.4|841.4|840.5|839.5|2126
1667214000000|2022-10-31 11:00:00|841.8|840.8|843.2|842.2|843.8|842.8|841.8|840.8|2361
1667217600000|2022-10-31 12:00:00|843.3|842.3|843.2|842.2|844.3|843.3|842.2|841.2|3204
1667221200000|2022-10-31 13:00:00|843.3|842.3|849.4|848.9|849.7|849.2|843|842|20761
1667224800000|2022-10-31 14:00:00|849.5|849|851.8|851.3|852.5|852|849.3|848.8|17598
1667228400000|2022-10-31 15:00:00|851.9|851.4|851|850.5|853.4|852.9|850.5|850|11213
1667232000000|2022-10-31 16:00:00|851.1|850.6|850.3|849.8|852.5|852|848.8|848.3|12092
1667235600000|2022-10-31 17:00:00|850.4|849.9|852.1|851.6|852.4|851.9|849.5|849|7671
1667239200000|2022-10-31 18:00:00|852.2|851.7|852.1|851.6|853.4|852.9|851.7|851.2|12638
1667242800000|2022-10-31 19:00:00|852.2|851.7|852.3|851.8|853.9|853.4|850.8|850.3|68582
1667246400000|2022-10-31 20:00:00|852.5|851.5|851.6|850.6|853.5|852.5|851.6|850.6|6330
1667250000000|2022-10-31 21:00:00|851.3|850.3|851.3|850.3|851.3|850.3|851.3|850.3|3
1667253600000|2022-10-31 22:00:00|851.8|849.8|852.3|850.3|852.8|850.8|851.4|849.4|0
1667257200000|2022-10-31 23:00:00|852.4|850.4|852.9|850.9|853.6|851.6|852.3|850.3|0
1667260800000|2022-11-01 00:00:00|853.6|852.6|853.6|852.6|854.3|853.3|852|851|193
1667264400000|2022-11-01 01:00:00|853.5|852.5|861|860|861|860|853.5|852.5|923
1667268000000|2022-11-01 02:00:00|861.2|860.2|865.3|864.3|867.9|866.9|861.1|860.1|1340
1667271600000|2022-11-01 03:00:00|865.4|864.4|861.8|860.8|865.7|864.7|860.5|859.5|578
1667275200000|2022-11-01 04:00:00|861.7|860.7|860.9|859.9|862.1|861.1|860.8|859.8|345
1667278800000|2022-11-01 05:00:00|860.6|859.6|867.8|866.8|869.1|868.1|860.2|859.2|1623
1667282400000|2022-11-01 06:00:00|867.7|866.7|873.3|872.3|874.6|873.6|867.6|866.6|2409
1667286000000|2022-11-01 07:00:00|873.2|872.2|868.6|867.6|874.9|873.9|864.3|863.3|5065
1667289600000|2022-11-01 08:00:00|868.9|867.9|869|868|871|870|868.6|867.6|5958
1667293200000|2022-11-01 09:00:00|868.9|867.9|870.9|869.9|871.3|870.3|868.5|867.5|2118
1667296800000|2022-11-01 10:00:00|871.1|870.1|871.9|870.9|872.6|871.6|870.7|869.7|2592
1667300400000|2022-11-01 11:00:00|871.8|870.8|871.6|870.6|872.5|871.5|870.7|869.7|2468
1667304000000|2022-11-01 12:00:00|871.9|870.9|875.5|874.5|876|875|871.4|870.4|4819
1667307600000|2022-11-01 13:00:00|875.6|874.6|870.9|870.4|876|875|870.5|870|21246
1667311200000|2022-11-01 14:00:00|871.1|870.6|866.2|865.7|871.4|870.9|863.9|863.4|35318
1667314800000|2022-11-01 15:00:00|866.1|865.6|868.3|867.8|869|868.5|865.5|865|24152
1667318400000|2022-11-01 16:00:00|868.1|867.6|868.8|868.3|871.8|871.3|866.8|866.3|19250
1667322000000|2022-11-01 17:00:00|868.9|868.4|870.7|870.2|870.7|870.2|868.2|867.7|11961
1667325600000|2022-11-01 18:00:00|870.6|870.1|871|870.5|871.5|871|869.4|868.9|13167
1667329200000|2022-11-01 19:00:00|870.9|870.4|867.5|867|870.9|870.4|867.3|866.8|20075
1667332800000|2022-11-01 20:00:00|867.7|866.7|867.3|866.3|868.2|867.2|866.1|865.1|3040
1667336400000|2022-11-01 21:00:00|867|866|867.7|866.7|867.7|866.7|866.9|865.9|9
1667340000000|2022-11-01 22:00:00|868.2|866.2|869.7|867.7|869.7|867.7|868.2|866.2|0
1667343600000|2022-11-01 23:00:00|869.8|867.8|869.6|867.6|870.5|868.5|869.2|867.2|0
1667347200000|2022-11-02 00:00:00|869.4|868.4|868.3|867.3|869.4|868.4|866.5|865.5|180
1667350800000|2022-11-02 01:00:00|869|868|871.2|870.2|872.2|871.2|867.9|866.9|396
1667354400000|2022-11-02 02:00:00|871.3|870.3|874.9|873.9|875.9|874.9|868.1|867.1|597
1667358000000|2022-11-02 03:00:00|874.6|873.6|876.6|875.6|878.6|877.6|873.1|872.1|1163
1667361600000|2022-11-02 04:00:00|876.4|875.4|875.2|874.2|876.5|875.5|874.6|873.6|365
1667365200000|2022-11-02 05:00:00|875.5|874.5|878.3|877.3|879|878|875.2|874.2|865
1667368800000|2022-11-02 06:00:00|878.2|877.2|875.8|874.8|878.2|877.2|874.9|873.9|386
1667372400000|2022-11-02 07:00:00|875.7|874.7|874.8|873.8|875.9|874.9|873.2|872.2|1805
1667376000000|2022-11-02 08:00:00|875.1|874.1|875.6|874.6|876.6|875.6|874.7|873.7|2258
1667379600000|2022-11-02 09:00:00|875.7|874.7|874.3|873.3|876.3|875.3|873.8|872.8|2737
1667383200000|2022-11-02 10:00:00|874.4|873.4|874.4|873.4|874.7|873.7|873.5|872.5|840
1667386800000|2022-11-02 11:00:00|874.5|873.5|875.1|874.1|875.6|874.6|873.8|872.8|603
1667390400000|2022-11-02 12:00:00|875.3|874.3|871.2|870.2|875.7|874.7|869.3|868.3|6965
1667394000000|2022-11-02 13:00:00|870.9|869.9|869.4|868.9|872.6|872.1|867.2|866.7|14760
1667397600000|2022-11-02 14:00:00|869.6|869.1|866.1|865.6|870.2|869.7|865.4|864.9|13877
1667401200000|2022-11-02 15:00:00|866.2|865.7|867.7|867.2|868|867.5|865.1|864.6|10435
1667404800000|2022-11-02 16:00:00|867.6|867.1|867.7|867.2|868.1|867.6|866.1|865.6|6638
1667408400000|2022-11-02 17:00:00|867.6|867.1|867|866.5|868.5|868|866.7|866.2|7339
1667412000000|2022-11-02 18:00:00|867.1|866.6|867.4|866.9|879.2|878.7|864.4|863.9|35596
1667415600000|2022-11-02 19:00:00|867.3|866.8|859.6|859.1|871.3|870.8|858.9|858.4|30523
1667419200000|2022-11-02 20:00:00|859.7|858.7|860|859|860.8|859.8|858.7|857.7|2762
1667422800000|2022-11-02 21:00:00|860.1|859.1|858.3|857.3|860.5|859.5|855.3|854.3|166
1667426400000|2022-11-02 22:00:00|858.8|856.8|857.2|855.2|859.1|857.1|856.1|854.1|0
1667430000000|2022-11-02 23:00:00|857.1|855.1|856.7|854.7|857.3|855.3|855.9|853.9|0
1667433600000|2022-11-03 00:00:00|857.6|856.6|860|859|860|859|856.8|855.8|587
1667437200000|2022-11-03 01:00:00|860.1|859.1|862.4|861.4|866.8|865.8|859.9|858.9|1422
1667440800000|2022-11-03 02:00:00|862.5|861.5|862.7|861.7|865.2|864.2|862|861|942
1667444400000|2022-11-03 03:00:00|862.9|861.9|863.2|862.2|864.1|863.1|860.3|859.3|1062
1667448000000|2022-11-03 04:00:00|863.3|862.3|863.6|862.6|863.8|862.8|862.9|861.9|352
1667451600000|2022-11-03 05:00:00|863.9|862.9|865|864|866.1|865.1|862.4|861.4|1177
1667455200000|2022-11-03 06:00:00|864.8|863.8|860.9|859.9|864.8|863.8|860.7|859.7|1181
1667458800000|2022-11-03 07:00:00|860.8|859.8|859.8|858.8|862|861|858.5|857.5|2176
1667462400000|2022-11-03 08:00:00|859.7|858.7|858.3|857.3|860.7|859.7|856.9|855.9|4091
1667466000000|2022-11-03 09:00:00|858.4|857.4|858.8|857.8|859.2|858.2|857.2|856.2|1868
1667469600000|2022-11-03 10:00:00|858.9|857.9|855.6|854.6|859.3|858.3|854.4|853.4|2781
1667473200000|2022-11-03 11:00:00|855.5|854.5|854.4|853.4|855.6|854.6|853.6|852.6|2516
1667476800000|2022-11-03 12:00:00|854.6|853.6|854|853|856.3|855.3|852.6|851.6|3580
1667480400000|2022-11-03 13:00:00|854.1|853.1|854.3|853.8|858.2|857.7|853.1|852.3|13575
1667484000000|2022-11-03 14:00:00|855.3|854.8|865.8|865.3|865.9|865.4|853.8|853.3|15981
1667487600000|2022-11-03 15:00:00|865.7|865.2|864.8|864.3|866.5|866|862.8|862.3|23030
1667491200000|2022-11-03 16:00:00|864.9|864.4|866.1|865.6|866.6|866.1|863.8|863.3|10031
1667494800000|2022-11-03 17:00:00|866.2|865.7|865.4|864.9|866.5|866|865.2|864.7|8092
1667498400000|2022-11-03 18:00:00|865.5|865|867.2|866.7|867.5|867|865.3|864.8|10616
1667502000000|2022-11-03 19:00:00|867.3|866.8|865.2|864.7|867.6|867.1|864.5|864|22764
1667505600000|2022-11-03 20:00:00|865.3|864.3|865.9|864.9|866.2|865.2|865|864|2757
1667509200000|2022-11-03 21:00:00|866|865|864.8|863.8|866|865|864.8|863.8|7
1667512800000|2022-11-03 22:00:00|865.3|863.3|864.6|862.6|865.6|863.6|863.4|861.4|0
1667516400000|2022-11-03 23:00:00|864.5|862.5|864.6|862.6|864.9|862.9|864|862|0
1667520000000|2022-11-04 00:00:00|864.7|862.7|863.7|862.7|865.4|864.4|863.5|862.5|488
1667523600000|2022-11-04 01:00:00|863.8|862.8|873.4|872.4|873.7|872.7|860.9|859.9|1058
1667527200000|2022-11-04 02:00:00|873.2|872.2|877.3|876.3|877.9|876.9|872.2|871.2|1245
1667530800000|2022-11-04 03:00:00|877.7|876.7|882.7|881.7|883.5|882.5|877.4|876.4|968
1667534400000|2022-11-04 04:00:00|882.6|881.6|886.2|885.2|886.6|885.6|882.2|881.2|1040
1667538000000|2022-11-04 05:00:00|886.3|885.3|885|884|890.9|889.9|884.1|883.1|859
1667541600000|2022-11-04 06:00:00|884.1|883.1|889|888|890.4|889.4|883.6|882.6|2476
1667545200000|2022-11-04 07:00:00|888.8|887.8|882.5|881.5|889.6|888.6|881.3|880.3|4259
1667548800000|2022-11-04 08:00:00|882.4|881.4|884.9|883.9|885.1|884.1|881.9|880.9|3355
1667552400000|2022-11-04 09:00:00|885|884|887.7|886.7|894.3|893.3|884.6|883.6|5377
1667556000000|2022-11-04 10:00:00|887.6|886.6|890.6|889.6|891.2|890.2|886.8|885.8|3052
1667559600000|2022-11-04 11:00:00|890.5|889.5|890.1|889.1|892.5|891.5|889.3|888.3|3780
1667563200000|2022-11-04 12:00:00|890.2|889.2|894.8|893.8|895.2|894.2|884.1|883.1|8365
1667566800000|2022-11-04 13:00:00|894.7|893.7|893|892.5|900|899|888|887.5|21441
1667570400000|2022-11-04 14:00:00|893.1|892.6|897.5|897|899.6|899.1|892.8|892.3|23092
1667574000000|2022-11-04 15:00:00|897.6|897.1|892.8|892.3|898.1|897.6|891.9|891.4|16326
1667577600000|2022-11-04 16:00:00|892.7|892.2|893.8|893.3|895.8|895.3|891.1|890.6|11925
1667581200000|2022-11-04 17:00:00|893.6|893.1|893.9|893.4|895.6|895.1|893|892.5|9209
1667584800000|2022-11-04 18:00:00|893.8|893.3|898.6|898.1|899|898.5|892.8|892.3|8580
1667588400000|2022-11-04 19:00:00|898.7|898.2|901.5|901|901.6|901.1|898.2|897.7|28959
1667592000000|2022-11-04 20:00:00|901.8|900.8|901.8|899.8|902.1|901.1|900.7|899.7|2792
1667595600000|2022-11-04 21:00:00|||||||||2
1667775600000|2022-11-06 23:00:00|896.9|894.9|887.7|886.7|897.5|895.5|886.6|885.6|498
1667779200000|2022-11-07 00:00:00|888|887|890|889|891|890|887.1|886.1|323
1667782800000|2022-11-07 01:00:00|890.4|889.4|897|896|899.4|898.4|883.3|882.3|1549
1667786400000|2022-11-07 02:00:00|896.6|895.6|898.2|897.2|898.2|897.2|892.3|891.3|903
1667790000000|2022-11-07 03:00:00|898.4|897.4|902.2|901.2|905.2|904.2|897.6|896.6|597
1667793600000|2022-11-07 04:00:00|901.9|900.9|901.8|900.8|902.7|901.7|901.4|900.4|201
1667797200000|2022-11-07 05:00:00|902|901|898.7|897.7|903.7|902.7|897.7|896.7|850
1667800800000|2022-11-07 06:00:00|898.6|897.6|901|900|901.9|900.9|898.6|897.6|1087
1667804400000|2022-11-07 07:00:00|901.1|900.1|896.7|895.7|901.6|900.6|896.3|895.3|1397
1667808000000|2022-11-07 08:00:00|896.6|895.6|904.3|903.3|904.6|903.6|895.8|894.8|5985
1667811600000|2022-11-07 09:00:00|904.4|903.4|905.1|904.1|906.3|905.3|904.3|903.3|4054
1667815200000|2022-11-07 10:00:00|905.2|904.2|907.4|906.4|907.5|906.5|904.5|903.5|2305
1667818800000|2022-11-07 11:00:00|907.3|906.3|907.9|906.9|908.3|907.3|907|906|4897
1667822400000|2022-11-07 12:00:00|907.8|906.8|906.2|905.2|907.8|906.8|905.2|904.2|4051
1667826000000|2022-11-07 13:00:00|906.3|905.3|908.3|907.3|909.6|908.6|905.3|904.3|7901
1667829600000|2022-11-07 14:00:00|908.4|907.4|903.3|902.8|909.7|909.2|902.5|902|19607
1667833200000|2022-11-07 15:00:00|903.4|902.9|904.1|903.6|905.1|904.6|901.7|901.2|15290
1667836800000|2022-11-07 16:00:00|904.2|903.7|899.8|899.3|904.2|903.7|899.6|899.1|9711
1667840400000|2022-11-07 17:00:00|899.9|899.4|901.9|901.4|902.7|902.2|899.2|898.7|5993
1667844000000|2022-11-07 18:00:00|901.8|901.3|902.6|902.1|902.7|902.2|901.4|900.9|3970
1667847600000|2022-11-07 19:00:00|902.7|902.2|902.7|902.2|904.1|903.6|902.2|901.7|3823
1667851200000|2022-11-07 20:00:00|902.8|902.3|902.3|901.8|904.5|904|901.2|900.7|20303
1667854800000|2022-11-07 21:00:00|902.2|901.7|901.1|900.1|902.9|901.9|901.1|900.1|2403
1667862000000|2022-11-07 23:00:00|901.8|899.8|902.5|900.5|902.6|900.6|900.9|898.9|0
1667865600000|2022-11-08 00:00:00|902.6|900.6|904.4|902.4|905.2|903.2|902.4|900.4|0
1667869200000|2022-11-08 01:00:00|904.9|903.9|903.2|902.2|905.9|904.9|901.5|900.5|827
1667872800000|2022-11-08 02:00:00|903.5|902.5|902.7|901.7|904.9|903.9|899.9|898.9|518
1667876400000|2022-11-08 03:00:00|902.9|901.9|905|904|905|904|902.4|901.4|198
1667880000000|2022-11-08 04:00:00|904.7|903.7|902.7|901.7|905.3|904.3|902.4|901.4|153
1667883600000|2022-11-08 05:00:00|903.1|902.1|900|899|903.3|902.3|899.1|898.1|516
1667887200000|2022-11-08 06:00:00|899.8|898.8|902.4|901.4|902.9|901.9|899.2|898.2|425
1667890800000|2022-11-08 07:00:00|902.7|901.7|902|901|902.9|901.9|899.3|898.3|1019
1667894400000|2022-11-08 08:00:00|902.1|901.1|902|901|903.2|902.2|901|900|2007
1667898000000|2022-11-08 09:00:00|901.9|900.9|905.5|904.5|905.7|904.7|901.1|900.1|1685
1667901600000|2022-11-08 10:00:00|905.4|904.4|903.7|902.7|905.8|904.8|903.5|902.5|1290
1667905200000|2022-11-08 11:00:00|903.8|902.8|904.8|903.8|905.6|904.6|903.6|902.6|882
1667908800000|2022-11-08 12:00:00|904.7|903.7|903.2|902.2|904.8|903.8|901.8|900.8|2075
1667912400000|2022-11-08 13:00:00|903.3|902.3|904.4|903.4|904.8|903.8|902.5|901.5|1753
1667916000000|2022-11-08 14:00:00|904.3|903.3|903.7|903.2|905.5|905|901.1|900.6|13124
1667919600000|2022-11-08 15:00:00|903.3|902.8|908.7|908.2|909.7|909.2|902.9|902.4|16159
1667923200000|2022-11-08 16:00:00|908.8|908.3|912.1|911.6|912.6|912.1|908.3|907.8|12888
1667926800000|2022-11-08 17:00:00|912|911.5|912.9|912.4|913.4|912.9|911|910.5|7224
1667930400000|2022-11-08 18:00:00|913|912.5|908.5|908|913.9|913.4|907.2|906.7|7747
1667934000000|2022-11-08 19:00:00|908.4|907.9|907.9|907.4|909.3|908.8|903.5|903|8203
1667937600000|2022-11-08 20:00:00|907.8|907.3|909.6|909.1|911.8|911.3|907.7|907.2|21429
1667941200000|2022-11-08 21:00:00|909.7|908.7|908.6|907.6|909.8|908.8|908.1|907.1|2249
1667944800000|2022-11-08 22:00:00|908.5|907.5|909.5|908.5|909.5|908.5|908.5|907.5|33
1667948400000|2022-11-08 23:00:00|909.1|907.1|911.6|909.6|912|910|908.8|906.8|0
1667952000000|2022-11-09 00:00:00|911.5|909.5|909.6|907.6|911.5|909.5|908.9|906.9|0
1667955600000|2022-11-09 01:00:00|908.7|907.7|907.6|906.6|914.1|913.1|907.1|906.1|803
1667959200000|2022-11-09 02:00:00|908.3|907.3|908.9|907.9|911.8|910.8|906.6|905.6|663
1667962800000|2022-11-09 03:00:00|908.8|907.8|905.9|904.9|909.8|908.8|905.5|904.5|777
1667966400000|2022-11-09 04:00:00|905.4|904.4|906.5|905.5|907.3|906.3|904.3|903.3|132
1667970000000|2022-11-09 05:00:00|906.6|905.6|905.2|904.2|907.6|906.6|903.8|902.8|919
1667973600000|2022-11-09 06:00:00|905.1|904.1|902.7|901.7|905.2|904.2|902.7|901.7|1071
1667977200000|2022-11-09 07:00:00|902.9|901.9|906.2|905.2|906.9|905.9|902.9|901.9|776
1667980800000|2022-11-09 08:00:00|906.5|905.5|907.4|906.4|909.1|908.1|906.1|905.1|2796
1667984400000|2022-11-09 09:00:00|907.5|906.5|902.7|901.7|907.6|906.6|901.9|900.9|2763
1667988000000|2022-11-09 10:00:00|902.9|901.9|903|902|903.4|902.4|901.2|900.2|1740
1667991600000|2022-11-09 11:00:00|903.1|902.1|903.5|902.5|904.9|903.9|903.1|902.1|1425
1667995200000|2022-11-09 12:00:00|903.6|902.6|903.8|902.8|903.9|902.9|901.8|900.8|1013
1667998800000|2022-11-09 13:00:00|903.7|902.7|901.4|900.4|904.4|903.4|900.5|899.5|2599
1668002400000|2022-11-09 14:00:00|901.3|900.3|901.1|900.6|903.3|902.7|899.9|899.4|13369
1668006000000|2022-11-09 15:00:00|901|900.5|900.1|899.6|905.5|905|899.1|898.6|17131
1668009600000|2022-11-09 16:00:00|900.2|899.7|900.6|900.1|902.7|902.2|899.9|899.4|7809
1668013200000|2022-11-09 17:00:00|900.5|900|898.7|898.2|901.1|900.6|897.9|897.4|5505
1668016800000|2022-11-09 18:00:00|898.5|898|895.1|894.6|899.3|898.8|894.1|893.6|6024
1668020400000|2022-11-09 19:00:00|895|894.5|892.7|892.2|895.6|895.1|892.2|891.7|5905
1668024000000|2022-11-09 20:00:00|892.6|892.1|891.8|891.3|895.2|894.7|891|890.5|17740
1668027600000|2022-11-09 21:00:00|892.1|891.1|892.4|891.4|892.8|891.8|891.6|890.6|1332
1668034800000|2022-11-09 23:00:00|892.9|890.9|893.2|891.2|893.9|891.9|892.4|890.4|0
1668038400000|2022-11-10 00:00:00|893.1|891.1|894.4|892.4|895|893|892.8|890.8|0
1668042000000|2022-11-10 01:00:00|894.7|893.7|894.1|893.1|896.6|895.6|892|891|570
1668045600000|2022-11-10 02:00:00|894|893|892.7|891.7|894.5|893.5|890.4|889.4|278
1668049200000|2022-11-10 03:00:00|892|891|892.7|891.7|894.4|893.4|891.6|890.6|130
1668052800000|2022-11-10 04:00:00|892.8|891.8|893.1|892.1|893.1|892.1|891.6|890.6|43
1668056400000|2022-11-10 05:00:00|893.2|892.2|891.2|890.2|894.8|893.8|890.9|889.9|292
1668060000000|2022-11-10 06:00:00|891.3|890.3|889.9|888.9|893.4|892.4|889.8|888.8|608
1668063600000|2022-11-10 07:00:00|890|889|887.8|886.8|890.8|889.8|886.5|885.5|1933
1668067200000|2022-11-10 08:00:00|888|887|888.8|887.8|890.3|889.3|887.7|886.7|3297
1668070800000|2022-11-10 09:00:00|888.7|887.7|888.9|887.9|890.6|889.6|888.3|887.3|2164
1668074400000|2022-11-10 10:00:00|889|888|889.2|888.2|889.2|888.2|886.6|885.6|2857
1668078000000|2022-11-10 11:00:00|889|888|891.3|890.3|892|891|887.3|886.3|5449
1668081600000|2022-11-10 12:00:00|891.4|890.4|890.4|889.4|891.7|890.7|889.1|888.1|1843
1668085200000|2022-11-10 13:00:00|890.5|889.5|910.7|909.7|913|912|889.6|888.6|11011
1668088800000|2022-11-10 14:00:00|910.8|909.8|919.6|919.1|919.8|919.3|909.7|908.7|27150
1668092400000|2022-11-10 15:00:00|919.7|919.2|921.5|921|921.6|921.1|917|916.5|22614
1668096000000|2022-11-10 16:00:00|921.4|920.9|923.3|922.8|923.5|923|919.3|918.8|12993
1668099600000|2022-11-10 17:00:00|923.2|922.7|919.2|918.7|923.3|922.8|918.5|918|8804
1668103200000|2022-11-10 18:00:00|919.4|918.9|921.7|921.2|922.2|921.7|919.2|918.7|6321
1668106800000|2022-11-10 19:00:00|921.6|921.1|922.9|922.4|923|922.5|920.4|919.9|3861
1668110400000|2022-11-10 20:00:00|922.8|922.3|925.5|925|925.7|925.2|922|921.5|18094
1668114000000|2022-11-10 21:00:00|925.7|924.7|926.3|925.3|926.9|925.9|925.2|924.2|2717
1668117600000|2022-11-10 22:00:00|925.8|924.8|926.9|925.9|931.2|930.2|924.3|923.3|91
1668121200000|2022-11-10 23:00:00|926.4|924.4|926.3|924.3|926.9|924.9|924.1|922.1|0
1668124800000|2022-11-11 00:00:00|926.4|924.4|925.2|923.2|926.7|924.7|924.1|922.1|0
1668128400000|2022-11-11 01:00:00|925.3|923.3|922|921|932.4|931.4|921.9|920.9|1499
1668132000000|2022-11-11 02:00:00|922.1|921.1|928.7|927.7|929.2|928.2|922.1|921.1|479
1668135600000|2022-11-11 03:00:00|928.5|927.5|927.3|926.3|928.7|927.7|926.5|925.5|246
1668139200000|2022-11-11 04:00:00|927.6|926.6|929.5|928.5|929.7|928.7|927|926|124
1668142800000|2022-11-11 05:00:00|929.7|928.7|939.8|938.8|940.5|939.5|927.9|926.9|971
1668146400000|2022-11-11 06:00:00|939.6|938.6|938.8|937.8|943.1|942.1|936.2|935.2|918
1668150000000|2022-11-11 07:00:00|938.7|937.7|942.3|941.3|942.8|941.8|937.7|936.7|1736
1668153600000|2022-11-11 08:00:00|942.2|941.2|943|942|943.4|942.4|938.3|937.3|3415
1668157200000|2022-11-11 09:00:00|942.9|941.9|942.7|941.7|943.3|942.3|939.8|938.8|6065
1668160800000|2022-11-11 10:00:00|942.6|941.6|940.5|939.5|943.5|942.5|940.3|939.3|3534
1668164400000|2022-11-11 11:00:00|940.6|939.6|941.9|940.9|943.3|942.3|939.7|938.7|2843
1668168000000|2022-11-11 12:00:00|942|941|943.2|942.2|943.3|942.3|940.9|939.9|3407
1668171600000|2022-11-11 13:00:00|943|942|945.9|944.9|945.9|944.9|942.3|941.3|4181
1668175200000|2022-11-11 14:00:00|945.8|944.8|944.7|944.2|946.9|945.9|940.5|940|24898
1668178800000|2022-11-11 15:00:00|944.3|943.8|950.1|949.6|951|950.5|941.7|941.2|24456
1668182400000|2022-11-11 16:00:00|950.2|949.7|945.1|944.6|951.2|950.7|943.9|943.4|13136
1668186000000|2022-11-11 17:00:00|944.9|944.4|947.5|947|948.1|947.6|944.2|943.7|8319
1668189600000|2022-11-11 18:00:00|947.6|947.1|949.3|948.8|949.8|949.3|947.6|947.1|4440
1668193200000|2022-11-11 19:00:00|949.4|948.9|950.9|950.4|951.2|950.7|948.1|947.6|8396
1668196800000|2022-11-11 20:00:00|950.8|950.3|949.4|948.9|950.8|950.3|947.2|946.7|17732
1668200400000|2022-11-11 21:00:00|949.5|948.4|948.5|946.5|949.5|948.5|947.2|946.2|1895
1668204000000|2022-11-11 22:00:00|948.4|946.4|948.4|946.4|948.4|946.4|948.4|946.4|0
1668380400000|2022-11-13 23:00:00|945.7|943.7|948.8|947.8|950.3|949.3|944.9|942.9|97
1668384000000|2022-11-14 00:00:00|949.4|948.4|946.8|945.8|950.5|949.5|945.4|944.4|108
1668387600000|2022-11-14 01:00:00|946.7|945.7|947.2|946.2|964.3|963.3|946.7|945.7|1689
1668391200000|2022-11-14 02:00:00|948.1|947.1|951.4|950.4|951.8|950.8|944.6|943.6|489
1668394800000|2022-11-14 03:00:00|951.9|950.9|951.9|950.9|954.4|953.4|950.5|949.5|544
1668398400000|2022-11-14 04:00:00|952.8|951.8|948.7|947.7|952.8|951.8|948.5|947.5|438
1668402000000|2022-11-14 05:00:00|948.3|947.3|942.5|941.5|949.4|948.4|942|941|586
1668405600000|2022-11-14 06:00:00|942.3|941.3|945|944|945|944|941.5|940.5|812
1668409200000|2022-11-14 07:00:00|944.9|943.9|944.2|943.2|945.9|944.9|942.7|941.7|1831
1668412800000|2022-11-14 08:00:00|944.1|943.1|946.2|945.2|946.8|945.8|943.9|942.9|4804
1668416400000|2022-11-14 09:00:00|946.1|945.1|941.8|940.8|946.1|945.1|941.8|940.8|4926
1668420000000|2022-11-14 10:00:00|941.9|940.9|941.6|940.6|942.7|941.7|940.3|939.3|2898
1668423600000|2022-11-14 11:00:00|941.5|940.5|942.5|941.5|942.6|941.6|940.5|939.5|2975
1668427200000|2022-11-14 12:00:00|942.4|941.4|948.7|947.7|948.9|947.9|941.9|940.9|2778
1668430800000|2022-11-14 13:00:00|948.8|947.8|947|946|949|948|946.1|945.1|2796
1668434400000|2022-11-14 14:00:00|946.9|945.9|944|943.5|948.1|947.1|940.6|940.1|17938
1668438000000|2022-11-14 15:00:00|944.2|943.7|947.6|947.1|948.1|947.6|944.1|943.6|16624
1668441600000|2022-11-14 16:00:00|947.5|947|946.2|945.7|949.4|948.9|944.7|944.2|12680
1668445200000|2022-11-14 17:00:00|946.3|945.8|947.8|947.3|948.5|948|945.2|944.7|7519
1668448800000|2022-11-14 18:00:00|947.7|947.2|950.1|949.6|950.3|949.8|947.5|947|5467
1668452400000|2022-11-14 19:00:00|950.2|949.7|950|949.5|950.8|950.3|949|948.5|5508
1668456000000|2022-11-14 20:00:00|950.1|949.6|944.3|943.8|950.6|950.1|943.9|943.4|17383
1668459600000|2022-11-14 21:00:00|944.4|943.4|945.9|944.9|946.2|945.2|944.3|943.3|2832
1668463200000|2022-11-14 22:00:00|944.5|943.5|942.1|941.1|944.5|943.5|942.1|941.1|14
1668466800000|2022-11-14 23:00:00|946.6|944.6|946.3|944.3|947.4|945.4|946.3|944.3|0
1668470400000|2022-11-15 00:00:00|946.4|944.4|945.9|943.9|946.9|944.9|945.7|943.7|0
1668474000000|2022-11-15 01:00:00|946.6|945.6|952.6|951.6|953.6|952.6|944.9|943.9|402
1668477600000|2022-11-15 02:00:00|952.7|951.7|959.7|958.7|962.1|961.1|951.7|950.7|1163
1668481200000|2022-11-15 03:00:00|960.5|959.5|963.7|962.7|964.5|963.5|959.3|958.3|293
1668484800000|2022-11-15 04:00:00|963.9|962.9|962.7|961.7|963.9|962.9|962.3|961.3|133
1668488400000|2022-11-15 05:00:00|962.9|961.9|961.8|960.8|966.8|965.8|961.4|960.4|743
1668492000000|2022-11-15 06:00:00|961.7|960.7|964.9|963.9|965.2|964.2|961|960|747
1668495600000|2022-11-15 07:00:00|964.8|963.8|967.9|966.9|969.2|968.2|964.4|963.4|3754
1668499200000|2022-11-15 08:00:00|968|967|966.3|965.3|969|968|965.2|964.2|5518
1668502800000|2022-11-15 09:00:00|966.1|965.1|965.6|964.6|966.8|965.8|963.2|962.2|2581
1668506400000|2022-11-15 10:00:00|965.7|964.7|967.9|966.9|967.9|966.9|965.7|964.7|3236
1668510000000|2022-11-15 11:00:00|967.8|966.8|967.7|966.7|968.8|967.8|966.6|965.6|3377
1668513600000|2022-11-15 12:00:00|967.8|966.8|969.1|968.1|969.4|968.4|966.4|965.4|2109
1668517200000|2022-11-15 13:00:00|969.2|968.2|975.8|974.8|977.5|976.5|968.2|967.2|10691
1668520800000|2022-11-15 14:00:00|976|975|970.3|969.8|976.5|975.5|966.6|966.1|25800
1668524400000|2022-11-15 15:00:00|970.4|969.9|970.5|970|973.7|973.2|967.3|966.8|21574
1668528000000|2022-11-15 16:00:00|970.3|969.8|972.8|972.3|973.8|973.3|969.6|969.1|12127
1668531600000|2022-11-15 17:00:00|972.9|972.4|972.3|971.8|972.9|972.4|970.3|969.8|9134
1668535200000|2022-11-15 18:00:00|972.4|971.9|964.1|963.6|973|972.5|961.7|961.2|15108
1668538800000|2022-11-15 19:00:00|964|963.5|967.6|967.1|968|967.5|959.8|959.3|15861
1668542400000|2022-11-15 20:00:00|967.5|967|966.3|965.8|968.7|968.2|965.2|964.7|21780
1668546000000|2022-11-15 21:00:00|966.6|965.6|965.8|964.8|967.8|966.8|965.1|964.1|2414
1668549600000|2022-11-15 22:00:00|968.1|967.1|968.1|967.1|968.1|967.1|968.1|967.1|1
1668553200000|2022-11-15 23:00:00|966.3|964.3|965.9|963.9|966.3|964.3|964.1|962.1|0
1668556800000|2022-11-16 00:00:00|965.8|963.8|962.3|960.3|966|964|962.3|960.3|0
1668560400000|2022-11-16 01:00:00|961.8|960.8|957.7|956.7|961.8|960.8|954.2|953.2|1066
1668564000000|2022-11-16 02:00:00|957.8|956.8|961.2|960.2|965|964|957.7|956.7|784
1668567600000|2022-11-16 03:00:00|961.4|960.4|956.9|955.9|961.8|960.8|956.8|955.8|823
1668571200000|2022-11-16 04:00:00|957.1|956.1|954.7|953.7|957.1|956.1|954.2|953.2|888
1668574800000|2022-11-16 05:00:00|954.4|953.4|958.7|957.7|959.2|958.2|952.7|951.7|2103
1668578400000|2022-11-16 06:00:00|958.8|957.8|959.1|958.1|960.4|959.4|957.1|956.1|2428
1668582000000|2022-11-16 07:00:00|959.3|958.3|962.8|961.8|963.5|962.5|957.1|956.1|4181
1668585600000|2022-11-16 08:00:00|963|962|960.7|959.7|963.8|962.8|959.5|958.5|4813
1668589200000|2022-11-16 09:00:00|960.8|959.8|963|962|963.7|962.7|959.3|958.3|4011
1668592800000|2022-11-16 10:00:00|963.1|962.1|963.4|962.4|965|964|963|962|1399
1668596400000|2022-11-16 11:00:00|963.5|962.5|961.5|960.5|963.8|962.8|960.9|959.9|2931
1668600000000|2022-11-16 12:00:00|961.4|960.4|962.8|961.8|962.8|961.8|959.8|958.8|2595
1668603600000|2022-11-16 13:00:00|962.7|961.7|958.1|957.1|962.7|961.7|957.3|956.3|4306
1668607200000|2022-11-16 14:00:00|958.2|957.2|954.7|954.2|959.2|958.6|953.4|952.9|17183
1668610800000|2022-11-16 15:00:00|954.8|954.3|951.3|950.8|955.4|954.9|950.6|950.1|16242
1668614400000|2022-11-16 16:00:00|951.2|950.7|951.4|950.9|952.6|952.1|950.8|950.3|15543
1668618000000|2022-11-16 17:00:00|951.3|950.8|953.2|952.7|954.2|953.7|948.9|948.4|20943
1668621600000|2022-11-16 18:00:00|953.1|952.6|949.9|949.4|953.1|952.6|949.7|949.2|9112
1668625200000|2022-11-16 19:00:00|950|949.5|951|950.5|951.2|950.7|949|948.5|6877
1668628800000|2022-11-16 20:00:00|950.9|950.4|949.5|949|951.2|950.7|949.1|948.6|18715
1668632400000|2022-11-16 21:00:00|949.6|948.6|948.1|947.1|950.8|949.8|947.9|946.9|4272
1668636000000|2022-11-16 22:00:00|952.7|951.7|952.7|951.7|952.7|951.7|952.7|951.7|1
1668639600000|2022-11-16 23:00:00|949|947|949|947|949.5|947.5|948.5|946.5|0
1668643200000|2022-11-17 00:00:00|948.9|946.9|949.4|947.4|949.6|947.6|948.5|946.5|0
1668646800000|2022-11-17 01:00:00|947.1|946.1|943.4|942.4|952.1|951.1|942.8|941.8|1378
1668650400000|2022-11-17 02:00:00|943.3|942.3|941.1|940.1|944.5|943.5|937.7|936.7|1177
1668654000000|2022-11-17 03:00:00|941|940|942.4|941.4|942.5|941.5|938.4|937.4|624
1668657600000|2022-11-17 04:00:00|942.6|941.6|941.6|940.6|942.9|941.9|941.5|940.5|236
1668661200000|2022-11-17 05:00:00|941.2|940.2|942.6|941.6|946.6|945.6|940.9|939.9|503
1668664800000|2022-11-17 06:00:00|942.3|941.3|949.2|948.2|949.3|948.3|942|941|501
1668668400000|2022-11-17 07:00:00|949|948|948.4|947.4|952.1|951.1|947.6|946.6|1833
1668672000000|2022-11-17 08:00:00|948.5|947.5|945.8|944.8|949.6|948.6|945.8|944.8|3616
1668675600000|2022-11-17 09:00:00|945.7|944.7|941.4|940.4|946.3|945.3|941.1|940.1|2653
1668679200000|2022-11-17 10:00:00|941.5|940.5|937.9|936.9|942.4|941.4|937.8|936.8|2757
1668682800000|2022-11-17 11:00:00|937.7|936.7|940.1|939.1|940.8|939.8|935.6|934.6|4429
1668686400000|2022-11-17 12:00:00|940|939|936.1|935.1|940.2|939.2|935.2|934.2|2665
1668690000000|2022-11-17 13:00:00|936.2|935.2|931.3|930.3|936.4|935.4|931.2|930.2|2762
1668693600000|2022-11-17 14:00:00|931.2|930.2|938.9|938.4|942.6|942.1|930.6|929.6|19217
1668697200000|2022-11-17 15:00:00|938.8|938.3|945.2|944.7|947.9|947.4|938.8|938.3|15393
1668700800000|2022-11-17 16:00:00|945.1|944.6|948.9|948.4|949.3|948.8|944|943.5|15590
1668704400000|2022-11-17 17:00:00|949.1|948.6|950.2|949.7|950.4|949.9|947.3|946.8|6722
1668708000000|2022-11-17 18:00:00|950.4|949.9|950.5|950|951.9|951.4|949.7|949.2|5222
1668711600000|2022-11-17 19:00:00|950.6|950.1|950.9|950.4|951.4|950.9|948.5|948|4553
1668715200000|2022-11-17 20:00:00|951|950.5|951.9|951.4|952.8|952.3|948.8|948.3|14265
1668718800000|2022-11-17 21:00:00|952.1|951.1|952.1|951.1|952.6|951.6|951.3|950.3|1522
1668722400000|2022-11-17 22:00:00|951.8|950.8|951.2|950.2|953.2|952.2|951.2|950.2|26
1668726000000|2022-11-17 23:00:00|952.7|950.7|950.9|948.9|953.5|951.5|950.7|948.7|0
1668729600000|2022-11-18 00:00:00|951|949|952.2|950.2|952.2|950.2|950.6|948.6|0
1668733200000|2022-11-18 01:00:00|952.3|950.3|950.6|949.6|957.2|956.2|948.5|947.5|1156
1668736800000|2022-11-18 02:00:00|951.5|950.5|948.7|947.7|953.3|952.3|948.1|947.1|523
1668740400000|2022-11-18 03:00:00|948.6|947.6|950.1|949.1|951.4|950.4|948.3|947.3|484
1668744000000|2022-11-18 04:00:00|950|949|947.9|946.9|950.4|949.4|947.6|946.6|227
1668747600000|2022-11-18 05:00:00|948.1|947.1|946.7|945.7|950|949|944.8|943.8|722
1668751200000|2022-11-18 06:00:00|946.9|945.9|944.5|943.5|947.6|946.6|942.1|941.1|645
1668754800000|2022-11-18 07:00:00|944.3|943.3|945.1|944.1|946.3|945.3|943.7|942.7|749
1668758400000|2022-11-18 08:00:00|944.8|943.8|944.5|943.5|945.8|944.8|942.2|941.2|1913
1668762000000|2022-11-18 09:00:00|944.8|943.8|946.2|945.2|948.5|947.5|944.1|943.1|3129
1668765600000|2022-11-18 10:00:00|946.1|945.1|949.2|948.2|949.7|948.7|945.2|944.2|1526
1668769200000|2022-11-18 11:00:00|949.1|948.1|947.6|946.6|949.2|948.2|947.6|946.6|1235
1668772800000|2022-11-18 12:00:00|947.7|946.7|949.2|948.2|950.7|949.7|947.6|946.6|1017
1668776400000|2022-11-18 13:00:00|949|948|950.3|949.3|951.1|950.1|948.5|947.5|2251
1668780000000|2022-11-18 14:00:00|950.4|949.4|946.9|946.4|950.9|949.9|944.6|944.1|16860
1668783600000|2022-11-18 15:00:00|947|946.5|946|945.5|947.4|946.9|943.5|943|17516
1668787200000|2022-11-18 16:00:00|945.9|945.4|944.5|944|947.1|946.6|943.5|943|9337
1668790800000|2022-11-18 17:00:00|944.7|944.2|944|943.5|945|944.5|941.5|941|5272
1668794400000|2022-11-18 18:00:00|943.9|943.4|943.7|943.2|945.6|945.1|943.6|943.1|3874
1668798000000|2022-11-18 19:00:00|943.8|943.3|944.9|944.4|945.1|944.6|943.3|942.8|3271
1668801600000|2022-11-18 20:00:00|944.8|944.3|945.4|944.9|947.1|946.6|944.7|944.2|16903
1668805200000|2022-11-18 21:00:00|945.3|944.8|946|944|946.3|945.3|945|944|1388
1668985200000|2022-11-20 23:00:00|947.3|945.3|945.7|944.7|947.4|945.4|945.5|943.5|1
1668988800000|2022-11-21 00:00:00|945.2|944.2|940.3|939.3|945.4|944.4|939.1|938.1|212
1668992400000|2022-11-21 01:00:00|940.2|939.2|930.3|929.3|940.2|939.2|928.7|927.7|1384
1668996000000|2022-11-21 02:00:00|930.1|929.1|930.8|929.8|933.6|932.6|929.1|928.1|504
1668999600000|2022-11-21 03:00:00|930.7|929.7|933.8|932.8|934.3|933.3|930.2|929.2|515
1669003200000|2022-11-21 04:00:00|933.7|932.7|933.1|932.1|934.3|933.3|932.9|931.9|171
1669006800000|2022-11-21 05:00:00|933.3|932.3|936.4|935.4|936.4|935.4|930.9|929.9|952
1669010400000|2022-11-21 06:00:00|936.3|935.3|932.9|931.9|936.5|935.5|932.6|931.6|632
1669014000000|2022-11-21 07:00:00|932.8|931.8|932.3|931.3|933.5|932.5|931.3|930.3|1077
1669017600000|2022-11-21 08:00:00|932.4|931.4|932.3|931.3|933.5|932.5|931.3|930.3|5042
1669021200000|2022-11-21 09:00:00|932.4|931.4|931.7|930.7|933.3|932.3|931|930|1453
1669024800000|2022-11-21 10:00:00|931.8|930.8|932.1|931.1|932.9|931.9|931.2|930.2|908
1669028400000|2022-11-21 11:00:00|931.9|930.9|931|930|932.5|931.5|930.5|929.5|1403
1669032000000|2022-11-21 12:00:00|930.9|929.9|932.1|931.1|932.4|931.4|930.4|929.4|767
1669035600000|2022-11-21 13:00:00|932.3|931.3|934.5|933.5|934.6|933.6|931.8|930.8|2372
1669039200000|2022-11-21 14:00:00|934.4|933.4|935.4|934.9|936.1|935.6|930.9|930.4|17146
1669042800000|2022-11-21 15:00:00|935.3|934.8|930.4|929.9|935.8|935.3|929.4|928.9|11428
1669046400000|2022-11-21 16:00:00|930.5|930|930.7|930.2|932.3|931.8|929.8|929.3|6634
1669050000000|2022-11-21 17:00:00|930.8|930.3|931.3|930.8|933|932.5|930.5|930|4866
1669053600000|2022-11-21 18:00:00|931.4|930.9|932.5|932|934.4|933.9|931.3|930.8|6045
1669057200000|2022-11-21 19:00:00|932.4|931.9|932.8|932.3|933.5|933|932.2|931.7|5578
1669060800000|2022-11-21 20:00:00|932.9|932.4|934.2|933.7|934.6|934.1|932.6|932.1|13818
1669064400000|2022-11-21 21:00:00|933.9|932.9|935.3|934.3|935.4|934.4|933.7|932.7|1534
1669068000000|2022-11-21 22:00:00|||||||||1
1669071600000|2022-11-21 23:00:00|935.9|933.9|936.3|934.3|936.6|934.6|935.7|933.7|0
1669075200000|2022-11-22 00:00:00|936.4|934.4|937.3|935.3|938|936|936.2|934.2|0
1669078800000|2022-11-22 01:00:00|935.5|934.5|933.9|932.9|938.1|937.1|932.2|931.2|767
1669082400000|2022-11-22 02:00:00|933.7|932.7|933.4|932.4|933.9|932.9|930.1|929.1|726
1669086000000|2022-11-22 03:00:00|933.6|932.6|935|934|937.9|936.9|932.6|931.6|425
1669089600000|2022-11-22 04:00:00|935.1|934.1|935.4|934.4|935.8|934.8|935.1|934.1|67
1669093200000|2022-11-22 05:00:00|935.6|934.6|930.3|929.3|936.3|935.3|930.3|929.3|369
1669096800000|2022-11-22 06:00:00|929.8|928.8|928.4|927.4|931.7|930.7|927.3|926.3|557
1669100400000|2022-11-22 07:00:00|928.6|927.6|929.8|928.8|931.2|930.2|928.3|927.3|1692
1669104000000|2022-11-22 08:00:00|930|929|929.4|928.4|931.1|930.1|927.8|926.8|3692
1669107600000|2022-11-22 09:00:00|929.5|928.5|934.2|933.2|935.2|934.2|926.9|925.9|5808
1669111200000|2022-11-22 10:00:00|934.3|933.3|933.8|932.8|934.3|933.3|932.7|931.7|842
1669114800000|2022-11-22 11:00:00|934|933|932.9|931.9|934.1|933.1|931.5|930.5|1630
1669118400000|2022-11-22 12:00:00|932.8|931.8|933.2|932.2|934.2|933.2|932.6|931.6|1081
1669122000000|2022-11-22 13:00:00|933.6|932.6|933.1|932.1|934.2|933.2|931.7|930.7|1739
1669125600000|2022-11-22 14:00:00|932.9|931.9|932.3|931.8|933.3|932.6|929.6|929.1|15890
1669129200000|2022-11-22 15:00:00|932.1|931.6|935.6|935.1|936.3|935.8|931.8|931.3|14563
1669132800000|2022-11-22 16:00:00|935.7|935.2|933.9|933.4|935.7|935.2|932.4|931.9|10667
1669136400000|2022-11-22 17:00:00|934|933.5|934.5|934|934.7|934.2|933.5|933|6657
1669140000000|2022-11-22 18:00:00|934.6|934.1|934.7|934.2|936|935.5|934.3|933.8|5643
1669143600000|2022-11-22 19:00:00|934.8|934.3|933.9|933.4|934.8|934.3|932.9|932.4|5544
1669147200000|2022-11-22 20:00:00|933.8|933.3|935.7|935.2|935.8|935.3|933.7|933.2|17959
1669150800000|2022-11-22 21:00:00|935.9|934.9|936|935|936.3|935.3|935|934|2069
1669154400000|2022-11-22 22:00:00|936.4|935.4|936.4|935.4|936.4|935.4|936.4|935.4|52
1669158000000|2022-11-22 23:00:00|936.9|934.9|937.1|935.1|937.3|935.3|936.6|934.6|0
1669161600000|2022-11-23 00:00:00|937.3|935.3|936.8|934.8|937.8|935.8|936.7|934.7|0
1669165200000|2022-11-23 01:00:00|935.3|934.3|935.6|934.6|936.4|935.4|932.3|931.3|205
1669168800000|2022-11-23 02:00:00|934.7|933.7|935.5|934.5|935.7|934.7|931.9|930.9|250
1669172400000|2022-11-23 03:00:00|935.9|934.9|934.7|933.7|937|936|932.9|931.9|448
1669176000000|2022-11-23 04:00:00|934.5|933.5|934.1|933.1|934.5|933.5|933.8|932.8|122
1669179600000|2022-11-23 05:00:00|934.3|933.3|935.9|934.9|937.2|936.2|933.3|932.3|585
1669183200000|2022-11-23 06:00:00|936|935|936|935|936.4|935.4|935|934|593
1669186800000|2022-11-23 07:00:00|936.1|935.1|936.2|935.2|936.9|935.9|934.5|933.5|654
1669190400000|2022-11-23 08:00:00|936.3|935.3|935.7|934.7|936.5|935.5|934.8|933.8|2359
1669194000000|2022-11-23 09:00:00|935.6|934.6|937.1|936.1|937.8|936.8|935.2|934.2|3337
1669197600000|2022-11-23 10:00:00|937|936|935|934|937|936|934.9|933.9|1773
1669201200000|2022-11-23 11:00:00|935.1|934.1|937.7|936.7|937.8|936.8|935|934|1949
1669204800000|2022-11-23 12:00:00|937.6|936.6|937.4|936.4|938|937|936.6|935.6|569
1669208400000|2022-11-23 13:00:00|937.3|936.3|936.5|935.5|937.8|936.8|934.6|933.6|1485
1669212000000|2022-11-23 14:00:00|936.6|935.6|941.3|940.8|942.2|941.7|936.4|935.4|13084
1669215600000|2022-11-23 15:00:00|941.4|940.9|941.4|940.9|942.5|942|939.5|939|16145
1669219200000|2022-11-23 16:00:00|941.5|941|938.1|937.6|941.6|941.1|936.9|936.4|12256
1669222800000|2022-11-23 17:00:00|938|937.5|938|937.5|939.4|938.9|937.3|936.8|8115
1669226400000|2022-11-23 18:00:00|938.1|937.6|939.1|938.6|939.8|939.3|937.4|936.9|6249
1669230000000|2022-11-23 19:00:00|939.2|938.7|943.1|942.6|943.4|942.9|938.1|937.6|7604
1669233600000|2022-11-23 20:00:00|943|942.5|942.8|942.3|943.7|943.2|941.8|941.3|16121
1669237200000|2022-11-23 21:00:00|942.9|941.9|942.3|941.3|943.5|942.5|942.3|941.3|1348
1669240800000|2022-11-23 22:00:00|942.5|941.5|938.4|937.4|942.5|941.5|938.3|937.3|49
1669244400000|2022-11-23 23:00:00|943.1|941.1|943.5|941.5|943.6|941.6|942.7|940.7|0
1669248000000|2022-11-24 00:00:00|943.6|941.6|943.7|941.7|944|942|943.3|941.3|0
1669251600000|2022-11-24 01:00:00|940.3|939.3|943.4|942.4|944.8|943.8|940.3|939.3|616
1669255200000|2022-11-24 02:00:00|943.1|942.1|943.2|942.2|944.6|943.6|941.6|940.6|165
1669258800000|2022-11-24 03:00:00|943.4|942.4|944.1|943.1|944.2|943.2|940.9|939.9|188
1669262400000|2022-11-24 04:00:00|944.2|943.2|946.7|945.7|946.7|945.7|944.2|943.2|188
1669266000000|2022-11-24 05:00:00|946.8|945.8|945.9|944.9|947.2|946.2|944.7|943.7|318
1669269600000|2022-11-24 06:00:00|945.8|944.8|946|945|946.4|945.4|944.8|943.8|234
1669273200000|2022-11-24 07:00:00|945.9|944.9|946.3|945.3|948.3|947.3|945.8|944.8|837
1669276800000|2022-11-24 08:00:00|946.2|945.2|947.5|946.5|947.8|946.8|945.9|944.9|1750
1669280400000|2022-11-24 09:00:00|947.6|946.6|949.3|948.3|949.7|948.7|947.6|946.6|1556
1669284000000|2022-11-24 10:00:00|949.4|948.4|949.6|948.6|950.2|949.2|948.3|947.3|2524
1669287600000|2022-11-24 11:00:00|949.7|948.7|950.4|949.4|950.4|949.4|949.3|948.3|2595
1669291200000|2022-11-24 12:00:00|950.3|949.3|950.4|949.4|950.8|949.8|949.8|948.8|975
1669294800000|2022-11-24 13:00:00|950.3|949.3|950.6|949.6|950.8|949.8|949.9|948.9|627
1669298400000|2022-11-24 14:00:00|950.7|949.7|951.1|950.6|951.8|951.3|950.1|949.1|1587
1669302000000|2022-11-24 15:00:00|951.2|950.7|951.8|951.3|952|951.5|950.9|950.4|1304
1669305600000|2022-11-24 16:00:00|951.7|951.2|949.8|949.3|951.8|951.3|949.8|949.3|1996
1669309200000|2022-11-24 17:00:00|949.9|949.4|949.8|949.3|950.4|949.9|949.3|948.8|1092
1669323600000|2022-11-24 21:00:00||948.8||948.8||948.8||948.8|0
1669330800000|2022-11-24 23:00:00|950.3|948.3|950|948|950.5|948.5|949.7|947.7|0
1669334400000|2022-11-25 00:00:00|950.1|948.1|949.7|947.7|950.1|948.1|948.7|946.7|0
1669338000000|2022-11-25 01:00:00|945.9|944.9|944.5|943.5|949.1|948.1|943.8|942.8|1037
1669341600000|2022-11-25 02:00:00|944.6|943.6|944.8|943.8|946.5|945.5|944|943|509
1669345200000|2022-11-25 03:00:00|945|944|946|945|946|945|944|943|207
1669348800000|2022-11-25 04:00:00|946.1|945.1|947|946|947|946|946|945|84
1669352400000|2022-11-25 05:00:00|946.8|945.8|946.2|945.2|947.8|946.8|946.1|945.1|158
1669356000000|2022-11-25 06:00:00|946.4|945.4|948|947|948.6|947.6|945.1|944.1|449
1669359600000|2022-11-25 07:00:00|947.8|946.8|946.2|945.2|948|947|946|945|630
1669363200000|2022-11-25 08:00:00|946.1|945.1|946.7|945.7|948.1|947.1|945.3|944.3|1703
1669366800000|2022-11-25 09:00:00|946.8|945.8|944.4|943.4|947.4|946.4|944.1|943.1|2140
1669370400000|2022-11-25 10:00:00|944.5|943.5|946.1|945.1|947.2|946.2|943.6|942.6|1337
1669374000000|2022-11-25 11:00:00|946.2|945.2|944.8|943.8|947|946|944.8|943.8|1163
1669377600000|2022-11-25 12:00:00|944.9|943.9|944.3|943.3|945.6|944.6|944|943|548
1669381200000|2022-11-25 13:00:00|944.1|943.1|942.1|941.1|944.4|943.4|941.4|940.4|2125
1669384800000|2022-11-25 14:00:00|942.2|941.2|940.2|939.7|942.2|941.2|937.8|937.3|9268
1669388400000|2022-11-25 15:00:00|940.3|939.8|939.9|939.4|941.2|940.7|939.1|938.6|7878
1669392000000|2022-11-25 16:00:00|940|939.5|939.2|938.7|940.7|940.2|939|938.5|8396
1669395600000|2022-11-25 17:00:00|939.3|938.8|938.2|937.7|939.3|938.8|937.3|936.8|8183
1669399200000|2022-11-25 18:00:00|938.4|937.9|937.9|937.4|938.6|938.1|937.3|936.8|948
1669410000000|2022-11-25 21:00:00|938.1|937.1|938.6|936.6|938.6|937.1|938.1|936.6|0
1669590000000|2022-11-27 23:00:00|935.6|933.6|931.3|930.3|935.6|934|931.3|930.3|205
1669593600000|2022-11-28 00:00:00|931.2|930.2|926.2|925.2|931.3|930.3|925.5|924.5|307
1669597200000|2022-11-28 01:00:00|926.1|925.1|925.1|924.1|926.1|925.1|921.5|920.5|1795
1669600800000|2022-11-28 02:00:00|925|924|932.1|931.1|932.2|931.2|922.6|921.6|738
1669604400000|2022-11-28 03:00:00|932|931|931.3|930.3|932|931|929.8|928.8|292
1669608000000|2022-11-28 04:00:00|931.5|930.5|932|931|932.7|931.7|931.5|930.5|156
1669611600000|2022-11-28 05:00:00|931.9|930.9|927.5|926.5|931.9|930.9|926.8|925.8|309
1669615200000|2022-11-28 06:00:00|927.8|926.8|930.6|929.6|932.2|931.2|927.5|926.5|1162
1669618800000|2022-11-28 07:00:00|930.7|929.7|931.2|930.2|933.1|932.1|929.9|928.9|1441
1669622400000|2022-11-28 08:00:00|931.3|930.3|934.3|933.3|934.6|933.6|930.9|929.9|2502
1669626000000|2022-11-28 09:00:00|934.4|933.4|931.7|930.7|934.6|933.6|931.6|930.6|2758
1669629600000|2022-11-28 10:00:00|931.8|930.8|934.2|933.2|934.8|933.8|931.4|930.4|1477
1669633200000|2022-11-28 11:00:00|934.3|933.3|935.2|934.2|935.8|934.8|933.7|932.7|1889
1669636800000|2022-11-28 12:00:00|935.6|934.6|935.2|934.2|936.3|935.3|934.8|933.8|1407
1669640400000|2022-11-28 13:00:00|935.4|934.4|935.5|934.5|936|935|934|933|1791
1669644000000|2022-11-28 14:00:00|935.6|934.6|941.7|941.2|942.9|942.4|933.3|932.3|19984
1669647600000|2022-11-28 15:00:00|941.6|941.1|941.1|940.6|944.5|944|940.9|940.4|14107
1669651200000|2022-11-28 16:00:00|941|940.5|939.7|939.2|942|941.5|938.8|938.3|14113
1669654800000|2022-11-28 17:00:00|939.6|939.1|938|937.5|940.8|940.3|936.5|936|9178
1669658400000|2022-11-28 18:00:00|938.1|937.6|936.4|935.9|938.5|938|936.3|935.8|3384
1669662000000|2022-11-28 19:00:00|936.3|935.8|935.4|934.9|936.8|936.3|935.1|934.6|3727
1669665600000|2022-11-28 20:00:00|935.5|935|934.5|934|935.6|935.1|934|933.5|12597
1669669200000|2022-11-28 21:00:00|934.6|933.6|934.9|933.9|935.1|934.1|934.2|933.2|1542
1669672800000|2022-11-28 22:00:00|935|934|936.7|935.7|936.7|935.7|935|934|4
1669676400000|2022-11-28 23:00:00|935.3|933.3|935.3|933.3|935.7|933.7|934.9|932.9|0
1669680000000|2022-11-29 00:00:00|935.2|933.2|935.7|933.7|936|934|934.8|932.8|0
1669683600000|2022-11-29 01:00:00|935.9|934.9|942.3|941.3|942.3|941.3|935.1|934.1|658
1669687200000|2022-11-29 02:00:00|942.4|941.4|946.2|945.2|949|948|941.9|940.9|1571
1669690800000|2022-11-29 03:00:00|946.3|945.3|952.7|951.7|953|952|946.3|945.3|1160
1669694400000|2022-11-29 04:00:00|952.6|951.6|953.4|952.4|953.6|952.6|952.3|951.3|125
1669698000000|2022-11-29 05:00:00|953.1|952.1|953.9|952.9|955|954|952.6|951.6|589
1669701600000|2022-11-29 06:00:00|953.8|952.8|952.2|951.2|954.3|953.3|950.8|949.8|1626
1669705200000|2022-11-29 07:00:00|952|951|957.4|956.4|957.5|956.5|951|950|2747
1669708800000|2022-11-29 08:00:00|957.6|956.6|958.1|957.1|959.5|958.5|956.9|955.9|6350
1669712400000|2022-11-29 09:00:00|958|957|955.4|954.4|958.5|957.5|954.4|953.4|2602
1669716000000|2022-11-29 10:00:00|955.7|954.7|956.5|955.5|958|957|955.5|954.5|1855
1669719600000|2022-11-29 11:00:00|956.4|955.4|957.8|956.8|957.9|956.9|955.6|954.6|1553
1669723200000|2022-11-29 12:00:00|957.7|956.7|956.7|955.7|957.7|956.7|955.2|954.2|1187
1669726800000|2022-11-29 13:00:00|956.8|955.8|953.6|952.6|956.8|955.8|952.4|951.4|1686
1669730400000|2022-11-29 14:00:00|953.4|952.4|955|954.5|957.4|956.9|952.2|951.7|14261
1669734000000|2022-11-29 15:00:00|955.2|954.7|957.5|957|958.8|958.3|954.5|954|17021
1669737600000|2022-11-29 16:00:00|957.6|957.1|954.6|954.1|958.1|957.6|952.9|952.4|9156
1669741200000|2022-11-29 17:00:00|954.5|954|955.2|954.7|955.3|954.8|953.9|953.4|4340
1669744800000|2022-11-29 18:00:00|955.3|954.8|954.8|954.3|955.5|955|952.9|952.4|6450
1669748400000|2022-11-29 19:00:00|954.9|954.4|954.1|953.6|956|955.5|953.1|952.6|6782
1669752000000|2022-11-29 20:00:00|954|953.5|955|954.5|955.5|955|953.7|953.2|18714
1669755600000|2022-11-29 21:00:00|955.3|954.3|956.6|955.6|956.7|955.7|954.7|953.7|1872
1669759200000|2022-11-29 22:00:00|955.6|954.6|955.6|954.6|955.6|954.6|955.6|954.6|1
1669762800000|2022-11-29 23:00:00|956.8|954.8|955.9|953.9|956.9|954.9|955.5|953.5|0
1669766400000|2022-11-30 00:00:00|956|954|957.2|955.2|957.4|955.4|955.7|953.7|0
1669770000000|2022-11-30 01:00:00|957.4|955.4|956.8|955.8|960.6|959.6|953.1|952.1|628
1669773600000|2022-11-30 02:00:00|956.4|955.4|958|957|958.2|957.2|954|953|384
1669777200000|2022-11-30 03:00:00|958.3|957.3|960.1|959.1|960.6|959.6|957.6|956.6|375
1669780800000|2022-11-30 04:00:00|960.3|959.3|961.6|960.6|961.8|960.8|960.2|959.2|219
1669784400000|2022-11-30 05:00:00|961.5|960.5|960.7|959.7|963.7|962.7|960.5|959.5|487
1669788000000|2022-11-30 06:00:00|960.5|959.5|963.3|962.3|963.3|962.3|960.1|959.1|583
1669791600000|2022-11-30 07:00:00|963.4|962.4|970.3|969.3|970.9|969.9|963.1|962.1|2895
1669795200000|2022-11-30 08:00:00|970.4|969.4|969.7|968.7|971|970|967.4|966.4|5903
1669798800000|2022-11-30 09:00:00|969.8|968.8|974|973|974.1|973.1|969.8|968.8|4209
1669802400000|2022-11-30 10:00:00|974.1|973.1|973.9|972.9|975.5|974.5|973.5|972.5|3143
1669806000000|2022-11-30 11:00:00|974|973|976.5|975.5|976.7|975.7|973.3|972.3|2467
1669809600000|2022-11-30 12:00:00|976.4|975.4|975.2|974.2|976.8|975.8|975|974|2341
1669813200000|2022-11-30 13:00:00|975.1|974.1|973.2|972.2|976.8|975.8|972.8|971.8|4701
1669816800000|2022-11-30 14:00:00|973.1|972.1|976.9|976.4|977.5|977|972.9|971.9|34458
1669820400000|2022-11-30 15:00:00|977.1|976.6|972.5|972|977.1|976.6|972.3|971.8|33724
1669824000000|2022-11-30 16:00:00|972.6|972.1|973.6|973.1|974.5|974|971.5|971|31090
1669827600000|2022-11-30 17:00:00|973.5|973|969.9|969.4|973.9|973.4|968.5|968|26335
1669831200000|2022-11-30 18:00:00|970|969.5|979.1|978.6|979.8|979.3|969.9|969.4|23177
1669834800000|2022-11-30 19:00:00|979|978.5|982.4|981.9|984.8|984.3|979|978.5|30201
1669838400000|2022-11-30 20:00:00|982.5|982|979.8|979.3|985.6|985.1|979.8|979.3|86784
1669842000000|2022-11-30 21:00:00|980|979|982.4|981.4|982.9|981.9|980|979|16287
1669849200000|2022-11-30 23:00:00|982.6|980.6|982.5|980.5|983.6|981.6|981.5|979.5|0
1669852800000|2022-12-01 00:00:00|982.4|980.4|981.9|979.9|983.1|981.1|981.6|979.6|0
1669856400000|2022-12-01 01:00:00|986.4|985.4|985.3|984.3|993.1|992.1|985.3|984.3|1569
1669860000000|2022-12-01 02:00:00|985.1|984.1|982.8|981.8|986.6|985.6|982.7|981.7|1091
1669863600000|2022-12-01 03:00:00|983|982|983.7|982.7|984.2|983.2|980.5|979.5|332
1669867200000|2022-12-01 04:00:00|983.6|982.6|983.3|982.3|984.3|983.3|982.9|981.9|212
1669870800000|2022-12-01 05:00:00|983.4|982.4|984.2|983.2|987|986|982.7|981.7|263
1669874400000|2022-12-01 06:00:00|983.6|982.6|984.2|983.2|984.3|983.3|982.5|981.5|337
1669878000000|2022-12-01 07:00:00|983.8|982.8|980.7|979.7|986.6|985.6|980.1|979.1|1978
1669881600000|2022-12-01 08:00:00|981|980|981.9|980.9|983.2|982.2|979.3|978.3|9095
1669885200000|2022-12-01 09:00:00|982|981|981|980|982.7|981.7|980|979|7516
1669888800000|2022-12-01 10:00:00|980.8|979.8|979.7|978.7|981.9|980.9|979.5|978.5|4049
1669892400000|2022-12-01 11:00:00|979.8|978.8|980.1|979.1|980.4|979.4|979|978|3004
1669896000000|2022-12-01 12:00:00|980|979|980.3|979.3|980.7|979.7|978.8|977.8|3057
1669899600000|2022-12-01 13:00:00|980.2|979.2|982.1|981.1|984.5|983.5|979.9|978.9|9872
1669903200000|2022-12-01 14:00:00|982.2|981.2|985.1|984.6|985.7|985.2|978.9|978.4|34361
1669906800000|2022-12-01 15:00:00|985.7|985.2|980|979.5|986.5|986|975.9|975.4|36111
1669910400000|2022-12-01 16:00:00|979.9|979.4|977.9|977.4|980.1|979.6|977.5|977|22120
1669914000000|2022-12-01 17:00:00|978|977.5|978.3|977.8|979|978.5|974.7|974.2|14958
1669917600000|2022-12-01 18:00:00|978.4|977.9|977.7|977.2|979.6|979.1|976.6|976.1|11678
1669921200000|2022-12-01 19:00:00|977.8|977.3|978.5|978|978.8|978.3|976.5|976|9524
1669924800000|2022-12-01 20:00:00|978.4|977.9|978.5|978|979.9|979.4|978|977.5|29867
1669928400000|2022-12-01 21:00:00|978.9|977.9|977.3|976.3|978.9|977.9|977.2|976.2|2603
1669932000000|2022-12-01 22:00:00|977.9|976.9|977.9|976.9|977.9|976.9|977.9|976.9|2
1669935600000|2022-12-01 23:00:00|977.8|975.9|977.7|975.7|978.1|976.1|977.4|975.4|0
1669939200000|2022-12-02 00:00:00|977.6|975.6|975.2|973.2|977.6|975.6|975.1|973.1|0
1669942800000|2022-12-02 01:00:00|978|977|976.8|975.8|978.7|977.7|974.5|973.5|609
1669946400000|2022-12-02 02:00:00|977.1|976.1|975.1|974.1|979.3|978.3|974.7|973.7|497
1669950000000|2022-12-02 03:00:00|974.9|973.9|974.1|973.1|975.4|974.4|972.4|971.4|426
1669953600000|2022-12-02 04:00:00|974|973|974.1|973.1|974.8|973.8|973.1|972.1|104
1669957200000|2022-12-02 05:00:00|974.2|973.2|973.9|972.9|975.4|974.4|972.1|971.1|655
1669960800000|2022-12-02 06:00:00|973.5|972.5|973|972|974.8|973.8|972.7|971.7|753
1669964400000|2022-12-02 07:00:00|973.3|972.3|974|973|975.6|974.6|973.2|972.2|1005
1669968000000|2022-12-02 08:00:00|974.3|973.3|976|975|976.6|975.6|972.9|971.9|2943
1669971600000|2022-12-02 09:00:00|975.9|974.9|977.1|976.1|977.2|976.2|975.2|974.2|2052
1669975200000|2022-12-02 10:00:00|977|976|976.3|975.3|977.2|976.2|976.1|975.1|2133
1669978800000|2022-12-02 11:00:00|976.1|975.1|976.3|975.3|976.8|975.8|975.8|974.8|1060
1669982400000|2022-12-02 12:00:00|976.2|975.2|977.2|976.2|977.6|976.6|975.5|974.5|1964
1669986000000|2022-12-02 13:00:00|977.1|976.1|967.6|966.6|977.9|976.9|962.1|961.1|10263
1669989600000|2022-12-02 14:00:00|967.3|966.3|978.2|977.7|979.1|978.6|965.2|964.2|18883
1669993200000|2022-12-02 15:00:00|978.1|977.6|977.1|976.6|980.3|979.8|976.1|975.6|22925
1669996800000|2022-12-02 16:00:00|977.2|976.7|983.4|982.9|984.6|984.1|976.1|975.6|16512
1670000400000|2022-12-02 17:00:00|983.3|982.8|981.7|981.2|984.5|984|981.4|980.9|8642
1670004000000|2022-12-02 18:00:00|981.6|981.1|981.6|981.1|982.4|981.9|980.7|980.2|6080
1670007600000|2022-12-02 19:00:00|981.5|981|983.7|983.2|983.9|983.4|980.6|980.1|6484
1670011200000|2022-12-02 20:00:00|983.8|983.3|982.4|981.9|985.2|984.7|982.2|981.7|13960
1670014800000|2022-12-02 21:00:00|982.6|981.6|981.8|979.8|982.8|981.8|981.1|979.8|2083
1670194800000|2022-12-04 23:00:00|982.7|980.7|987.5|986.5|987.9|986.9|982.2|980.7|191
1670198400000|2022-12-05 00:00:00|986.7|985.7|988.9|987.9|990.4|989.4|985.4|984.4|359
1670202000000|2022-12-05 01:00:00|988.7|987.7|988|987|991.3|990.3|984.1|983.1|651
1670205600000|2022-12-05 02:00:00|988.4|987.4|990.3|989.3|991.2|990.2|988.1|987.1|272
1670209200000|2022-12-05 03:00:00|989.7|988.7|990|989|991.9|990.9|989|988|213
1670212800000|2022-12-05 04:00:00|989.7|988.7|988.3|987.3|990.2|989.2|987.5|986.5|137
1670216400000|2022-12-05 05:00:00|988|987|989.3|988.3|989.5|988.5|986|985|333
1670220000000|2022-12-05 06:00:00|989.4|988.4|993.1|992.1|993.4|992.4|987.6|986.6|931
1670223600000|2022-12-05 07:00:00|992.9|991.9|990.9|989.9|993.2|992.2|989|988|2580
1670227200000|2022-12-05 08:00:00|990.7|989.7|989.9|988.9|990.9|989.9|985.7|984.7|5935
1670230800000|2022-12-05 09:00:00|990|989|989|988|990|989|986.6|985.6|3438
1670234400000|2022-12-05 10:00:00|988.9|987.9|986.5|985.5|989.4|988.4|986.2|985.2|3967
1670238000000|2022-12-05 11:00:00|986.6|985.6|987.9|986.9|988|987|985.9|984.9|1691
1670241600000|2022-12-05 12:00:00|987.8|986.8|986.4|985.4|987.8|986.8|984.3|983.3|1867
1670245200000|2022-12-05 13:00:00|986.5|985.5|984.1|983.1|986.5|985.5|983.5|982.5|2364
1670248800000|2022-12-05 14:00:00|984.2|983.2|976|975.5|984.5|983.5|975.8|975.3|18266
1670252400000|2022-12-05 15:00:00|975|974.5|976.1|975.6|976.2|975.7|972.5|972|18764
1670256000000|2022-12-05 16:00:00|976|975.5|972|971.5|976.7|976.2|971.9|971.4|9662
1670259600000|2022-12-05 17:00:00|972.1|971.6|971.6|971.1|973.8|973.3|971.1|970.6|8686
1670263200000|2022-12-05 18:00:00|971.5|971|970.2|969.7|972.9|972.4|970.1|969.6|8267
1670266800000|2022-12-05 19:00:00|970.3|969.8|970|969.5|970.6|970.1|968.3|967.8|8502
1670270400000|2022-12-05 20:00:00|969.9|969.4|970.9|970.4|971.7|971.2|969.4|968.9|17066
1670274000000|2022-12-05 21:00:00|970.8|969.9|971.6|970.6|972|971|970.7|969.7|1488
1670277600000|2022-12-05 22:00:00|971.2|970.2|973|972|973|972|971.2|970.2|2
1670281200000|2022-12-05 23:00:00|972.4|970.4|972.8|970.8|973.4|971.4|971.9|969.9|0
1670284800000|2022-12-06 00:00:00|972.9|970.9|973.4|971.4|973.7|971.7|972.8|970.8|0
1670288400000|2022-12-06 01:00:00|973.3|972.3|979.4|978.4|982|981|973.3|972.3|859
1670292000000|2022-12-06 02:00:00|979.6|978.6|977.4|976.4|985|984|977.4|976.4|1186
1670295600000|2022-12-06 03:00:00|977.5|976.5|976.4|975.4|978.9|977.9|975.5|974.5|952
1670299200000|2022-12-06 04:00:00|976.2|975.2|975.4|974.4|976.5|975.5|975.1|974.1|479
1670302800000|2022-12-06 05:00:00|975.3|974.3|974.2|973.2|975.9|974.9|972.1|971.1|1107
1670306400000|2022-12-06 06:00:00|974.1|973.1|971.3|970.3|974.1|973.1|970.4|969.4|931
1670310000000|2022-12-06 07:00:00|971.4|970.4|973.1|972.1|974.9|973.9|970.5|969.5|798
1670313600000|2022-12-06 08:00:00|973.2|972.2|974.6|973.6|975.8|974.8|972.3|971.3|5112
1670317200000|2022-12-06 09:00:00|974.5|973.5|974.1|973.1|975.3|974.3|973.4|972.4|1856
1670320800000|2022-12-06 10:00:00|974|973|973.2|972.2|974.8|973.8|972|971|2043
1670324400000|2022-12-06 11:00:00|973.3|972.3|974.6|973.6|974.7|973.7|972.4|971.4|1330
1670328000000|2022-12-06 12:00:00|974.5|973.5|975.9|974.9|976.7|975.7|974.3|973.3|1853
1670331600000|2022-12-06 13:00:00|976|975|975|974|976.4|975.4|973.5|972.5|2688
1670335200000|2022-12-06 14:00:00|975.1|974.1|971.3|970.8|975.9|975.4|969.2|968.7|16164
1670338800000|2022-12-06 15:00:00|971.4|970.9|970.9|970.4|972.1|971.6|967.3|966.8|18658
1670342400000|2022-12-06 16:00:00|970.8|970.3|971.2|970.7|973.9|973.4|970.6|970.1|10281
1670346000000|2022-12-06 17:00:00|971.1|970.6|970.7|970.2|972.3|971.8|970.3|969.8|5116
1670349600000|2022-12-06 18:00:00|970.6|970.1|970|969.5|971|970.5|968.2|967.7|6265
1670353200000|2022-12-06 19:00:00|970.1|969.6|968.7|968.2|970.1|969.6|967.6|967.1|4577
1670356800000|2022-12-06 20:00:00|968.8|968.3|969.9|969.4|970.7|970.2|967.8|967.3|12920
1670360400000|2022-12-06 21:00:00|970.1|969.1|971.3|970.3|971.3|970.3|969.8|968.8|1975
1670364000000|2022-12-06 22:00:00|972.6|971.6|972.6|971.6|972.6|971.6|971.8|970.8|322
1670367600000|2022-12-06 23:00:00|971.6|969.6|972.5|970.5|972.9|970.9|971.6|969.6|0
1670371200000|2022-12-07 00:00:00|972.4|970.4|972.3|970.3|973.3|971.3|972.3|970.3|0
1670374800000|2022-12-07 01:00:00|971.5|970.5|975.1|974.1|976|975|968.8|967.8|647
1670378400000|2022-12-07 02:00:00|974.7|973.7|973.7|972.7|977|976|973|972|438
1670382000000|2022-12-07 03:00:00|973.9|972.9|974.5|973.5|974.5|973.5|971.7|970.7|238
1670385600000|2022-12-07 04:00:00|974.3|973.3|975.2|974.2|975.3|974.3|973.7|972.7|121
1670389200000|2022-12-07 05:00:00|975.1|974.1|972.9|971.9|979.5|978.5|972.7|971.7|646
1670392800000|2022-12-07 06:00:00|973.1|972.1|966.3|965.3|973.2|972.2|966.1|965.1|723
1670396400000|2022-12-07 07:00:00|966.2|965.2|960.6|959.6|968.5|967.5|959.7|958.7|2387
1670400000000|2022-12-07 08:00:00|960.5|959.5|961.4|960.4|961.7|960.7|957.7|956.7|5676
1670403600000|2022-12-07 09:00:00|961.3|960.3|958.2|957.2|961.4|960.4|957|956|2784
1670407200000|2022-12-07 10:00:00|958.1|957.1|959.4|958.4|959.4|958.4|957.8|956.8|1373
1670410800000|2022-12-07 11:00:00|959.5|958.5|959.6|958.6|961.3|960.3|959|958|1692
1670414400000|2022-12-07 12:00:00|959.7|958.7|959.5|958.5|959.9|958.9|957.6|956.6|2673
1670418000000|2022-12-07 13:00:00|959.4|958.4|963.2|962.2|963.9|962.9|959.2|958.2|4642
1670421600000|2022-12-07 14:00:00|963.4|962.4|963.3|962.8|967|966.5|961.3|960.8|25009
1670425200000|2022-12-07 15:00:00|963.1|962.6|966.2|965.7|967.4|966.9|961.6|961.1|18381
1670428800000|2022-12-07 16:00:00|966.3|965.8|965.1|964.6|967.5|967|961|960.5|10616
1670432400000|2022-12-07 17:00:00|965.2|964.7|966.4|965.9|966.5|966|963.8|963.3|9665
1670436000000|2022-12-07 18:00:00|966.5|966|965.4|964.9|967.7|967.2|965.1|964.6|5246
1670439600000|2022-12-07 19:00:00|965.5|965|965.6|965.1|966.8|966.3|964.4|963.9|3105
1670443200000|2022-12-07 20:00:00|965.7|965.2|964.4|963.9|966.5|966|964.3|963.8|18047
1670446800000|2022-12-07 21:00:00|964.6|963.6|963.7|962.7|965|964|963.4|962.4|1734
1670450400000|2022-12-07 22:00:00|965.9|964.9|967.2|966.2|967.2|966.2|965.6|964.6|55
1670454000000|2022-12-07 23:00:00|964.5|962.5|965|963|965.3|963.3|964.4|962.4|0
1670457600000|2022-12-08 00:00:00|965.1|963.1|962.4|960.4|965.2|963.2|962.4|960.4|0
1670461200000|2022-12-08 01:00:00|964.3|963.3|963.6|962.6|964.3|963.3|958.8|957.8|709
1670464800000|2022-12-08 02:00:00|963.5|962.5|965|964|966.3|965.3|962.2|961.2|470
1670468400000|2022-12-08 03:00:00|965.3|964.3|967.9|966.9|969.7|968.7|964.9|963.9|454
1670472000000|2022-12-08 04:00:00|968|967|967.8|966.8|968.7|967.7|967.6|966.6|190
1670475600000|2022-12-08 05:00:00|967.9|966.9|968.3|967.3|969.1|968.1|965|964|321
1670479200000|2022-12-08 06:00:00|967.7|966.7|969.6|968.6|969.9|968.9|966.7|965.7|272
1670482800000|2022-12-08 07:00:00|969.7|968.7|971.8|970.8|972.7|971.7|968.9|967.9|828
1670486400000|2022-12-08 08:00:00|971.7|970.7|971.3|970.3|972.1|971.1|969.7|968.7|3613
1670490000000|2022-12-08 09:00:00|971.5|970.5|971.5|970.5|972.7|971.7|971|970|831
1670493600000|2022-12-08 10:00:00|971.6|970.6|971.4|970.4|972.3|971.3|970.5|969.5|969
1670497200000|2022-12-08 11:00:00|971.3|970.3|971.7|970.7|971.8|970.8|969.9|968.9|277
1670500800000|2022-12-08 12:00:00|971.6|970.6|972.5|971.5|972.5|971.5|970|969|2388
1670504400000|2022-12-08 13:00:00|972.4|971.4|973.6|972.6|974.9|973.9|972.2|971.2|3537
1670508000000|2022-12-08 14:00:00|973.5|972.5|977.6|977.1|977.8|977.3|970.8|970.3|27614
1670511600000|2022-12-08 15:00:00|977.5|977|975.9|975.4|979.1|978.6|975|974.5|21205
1670515200000|2022-12-08 16:00:00|975.8|975.3|975.2|974.7|976.3|975.8|972.7|972.2|14941
1670518800000|2022-12-08 17:00:00|975.1|974.6|975.4|974.9|975.5|975|973.7|973.2|9882
1670522400000|2022-12-08 18:00:00|975.3|974.8|976.5|976|977.7|977.2|974.7|974.2|7346
1670526000000|2022-12-08 19:00:00|976.4|975.9|975.6|975.1|976.5|976|974.4|973.9|8553
1670529600000|2022-12-08 20:00:00|975.7|975.2|975.2|974.7|975.7|975.2|973.4|972.9|28434
1670533200000|2022-12-08 21:00:00|975.3|974.3|975.1|974.1|975.7|974.7|974.7|973.7|2049
1670540400000|2022-12-08 23:00:00|975.4|973.4|974.9|972.9|976.3|974.3|974.8|972.8|0
1670544000000|2022-12-09 00:00:00|974.8|972.8|974.6|972.6|975.1|973.1|974.2|972.2|0
1670547600000|2022-12-09 01:00:00|974.9|973.9|977.1|976.1|981|980|973.6|972.6|709
1670551200000|2022-12-09 02:00:00|977.5|976.5|977.8|976.8|978.4|977.4|974.3|973.3|308
1670554800000|2022-12-09 03:00:00|977.9|976.9|981.8|980.8|982.3|981.3|977.9|976.9|304
1670558400000|2022-12-09 04:00:00|981.4|980.4|980.8|979.8|982.2|981.2|980.8|979.8|48
1670562000000|2022-12-09 05:00:00|980.9|979.9|981.4|980.4|983|982|979.1|978.1|382
1670565600000|2022-12-09 06:00:00|981.6|980.6|983.5|982.5|984.8|983.8|980.9|979.9|411
1670569200000|2022-12-09 07:00:00|983.4|982.4|984.2|983.2|985|984|982.2|981.2|1422
1670572800000|2022-12-09 08:00:00|984.1|983.1|982.5|981.5|984.4|983.4|981.9|980.9|2063
1670576400000|2022-12-09 09:00:00|982.3|981.3|980.4|979.4|983.3|982.3|979.9|978.9|2969
1670580000000|2022-12-09 10:00:00|980.5|979.5|980.6|979.6|981.1|980.1|980|979|3177
1670583600000|2022-12-09 11:00:00|980.5|979.5|980.7|979.7|981.3|980.3|980.2|979.2|2314
1670587200000|2022-12-09 12:00:00|980.9|979.9|981|980|981.4|980.4|979.8|978.8|3020
1670590800000|2022-12-09 13:00:00|980.9|979.9|977.8|976.8|981.6|980.6|972.9|971.9|15733
1670594400000|2022-12-09 14:00:00|977.7|976.7|977.1|976.6|978.8|978.3|974.4|973.9|21451
1670598000000|2022-12-09 15:00:00|977.5|977|977.3|976.8|978.9|978.4|975.3|974.8|39229
1670601600000|2022-12-09 16:00:00|977.4|976.9|978.6|978.1|979.3|978.8|977.3|976.8|31540
1670605200000|2022-12-09 17:00:00|978.5|978|975.6|975.1|978.7|978.2|975.3|974.8|13455
1670608800000|2022-12-09 18:00:00|975.5|975|974.7|974.2|975.5|975|972.8|972.3|10460
1670612400000|2022-12-09 19:00:00|974.6|974.1|974.1|973.6|975.6|975.1|973.4|972.9|14136
1670616000000|2022-12-09 20:00:00|974|973.5|969.5|969|974.1|973.6|969.5|969|26587
1670619600000|2022-12-09 21:00:00|969.7|968.7|970|968|971|970|969.2|968|2465
1670623200000|2022-12-09 22:00:00|||||||||1
1670799600000|2022-12-11 23:00:00|970.3|968.3|966.2|965.2|970.3|968.3|963.3|962.3|281
1670803200000|2022-12-12 00:00:00|966.9|965.9|966|965|969.2|968.2|965.9|964.9|346
1670806800000|2022-12-12 01:00:00|966.3|965.3|968.7|967.7|970.3|969.3|963|962|841
1670810400000|2022-12-12 02:00:00|968.6|967.6|966.8|965.8|968.7|967.7|964.9|963.9|616
1670814000000|2022-12-12 03:00:00|967|966|966.6|965.6|967.8|966.8|965.2|964.2|310
1670817600000|2022-12-12 04:00:00|967.3|966.3|970.5|969.5|971.1|970.1|967.3|966.3|1592
1670821200000|2022-12-12 05:00:00|970.4|969.4|970.4|969.4|971.6|970.6|968.5|967.5|2939
1670824800000|2022-12-12 06:00:00|970.3|969.3|970.9|969.9|971|970|969|968|4080
1670828400000|2022-12-12 07:00:00|971|970|967.3|966.3|971.1|970.1|967.2|966.2|2671
1670832000000|2022-12-12 08:00:00|967.2|966.2|966|965|967.6|966.6|965.2|964.2|10292
1670835600000|2022-12-12 09:00:00|966.1|965.1|968.9|967.9|969.1|968.1|965.5|964.5|15147
1670839200000|2022-12-12 10:00:00|969.1|968.1|970|969|970.1|969.1|968.7|967.7|7477
1670842800000|2022-12-12 11:00:00|969.9|968.9|969.5|968.5|970.7|969.7|969.3|968.3|3990
1670846400000|2022-12-12 12:00:00|969.6|968.6|968.2|967.2|969.6|968.6|968.1|967.1|7894
1670850000000|2022-12-12 13:00:00|968.1|967.1|966.6|965.6|968.8|967.8|966.4|965.4|15411
1670853600000|2022-12-12 14:00:00|966.5|965.5|961.3|960.8|967.2|966.2|960.3|959.8|49211
1670857200000|2022-12-12 15:00:00|961.2|960.7|960|959.5|963|962.5|959.2|958.7|68252
1670860800000|2022-12-12 16:00:00|960.1|959.6|961.7|961.2|962.3|961.8|959.6|959.1|58712
1670864400000|2022-12-12 17:00:00|961.8|961.3|963.9|963.4|964.1|963.6|961.5|961|22684
1670868000000|2022-12-12 18:00:00|964|963.5|962.8|962.3|964.5|964|962|961.5|20558
1670871600000|2022-12-12 19:00:00|962.9|962.4|965.2|964.7|965.2|964.7|961.8|961.3|15721
1670875200000|2022-12-12 20:00:00|965.3|964.8|967.6|967.1|968|967.5|965.1|964.6|48888
1670878800000|2022-12-12 21:00:00|967.9|966.9|966.7|965.7|967.9|966.9|966.4|965.4|3548
1670882400000|2022-12-12 22:00:00|968|967|966.1|965.1|968|967|965.9|964.9|32
1670886000000|2022-12-12 23:00:00|967.4|965.4|967.9|965.9|968.4|966.4|967.3|965.3|0
1670889600000|2022-12-13 00:00:00|968|966|968|966|968.5|966.5|967.6|965.6|0
1670893200000|2022-12-13 01:00:00|966.9|965.9|967.4|966.4|968|967|963.4|962.4|467
1670896800000|2022-12-13 02:00:00|967.3|966.3|968.2|967.2|970.7|969.7|966.4|965.4|780
1670900400000|2022-12-13 03:00:00|968.6|967.6|966.5|965.5|968.6|967.6|964.9|963.9|389
1670904000000|2022-12-13 04:00:00|966.3|965.3|965.9|964.9|966.4|965.4|965.2|964.2|283
1670907600000|2022-12-13 05:00:00|966.2|965.2|968.4|967.4|969.8|968.8|965.1|964.1|481
1670911200000|2022-12-13 06:00:00|968.6|967.6|966.3|965.3|968.8|967.8|965.5|964.5|330
1670914800000|2022-12-13 07:00:00|966.5|965.5|966.3|965.3|968.1|967.1|965.3|964.3|4816
1670918400000|2022-12-13 08:00:00|966.4|965.4|965.2|964.2|967.7|966.7|964.5|963.5|9103
1670922000000|2022-12-13 09:00:00|965.5|964.5|962.6|961.6|966.7|965.7|960.1|959.1|14186
1670925600000|2022-12-13 10:00:00|962.7|961.7|964.3|963.3|964.3|963.3|960.9|959.9|10953
1670929200000|2022-12-13 11:00:00|964.1|963.1|963.8|962.8|964.6|963.6|963.4|962.4|15591
1670932800000|2022-12-13 12:00:00|963.7|962.7|964.6|963.6|965.5|964.5|963.1|962.1|8069
1670936400000|2022-12-13 13:00:00|964.7|963.7|982.3|981.3|989.5|988.5|963.8|962.8|34341
1670940000000|2022-12-13 14:00:00|982.9|981.9|987.2|986.7|989.3|988.8|981.1|980.6|66420
1670943600000|2022-12-13 15:00:00|987.3|986.8|981|980.5|988.1|987.6|979.3|978.8|39565
1670947200000|2022-12-13 16:00:00|981.2|980.7|977.3|976.8|982.4|981.9|975.5|975|21478
1670950800000|2022-12-13 17:00:00|977.4|976.9|974.6|974.1|978.1|977.6|972|971.5|23476
1670954400000|2022-12-13 18:00:00|974.5|974|974.3|973.8|977.3|976.8|973.2|972.7|25818
1670958000000|2022-12-13 19:00:00|974.4|973.9|974.5|974|976.5|976|973.3|972.8|17773
1670961600000|2022-12-13 20:00:00|974.2|973.7|974.1|973.6|976.4|975.9|972.2|971.7|23509
1670965200000|2022-12-13 21:00:00|974.3|973.3|975.5|974.5|975.6|974.6|974.3|973.3|2862
1670972400000|2022-12-13 23:00:00|976.1|974.1|976.4|974.4|977.4|975.4|976|974|0
1670976000000|2022-12-14 00:00:00|976.3|974.3|978.2|976.2|978.3|976.3|975.6|973.6|0
1670979600000|2022-12-14 01:00:00|978.1|976.1|977.5|976.5|979.5|978.5|974.3|973.3|949
1670983200000|2022-12-14 02:00:00|977.3|976.3|973.2|972.2|977.3|976.3|972.8|971.8|109
1670986800000|2022-12-14 03:00:00|974.2|973.2|977|976|977.8|976.8|974.2|973.2|105
1670990400000|2022-12-14 04:00:00|977.2|976.2|977.1|976.1|977.2|976.2|976.9|975.9|2133
1670994000000|2022-12-14 05:00:00|977.2|976.2|977.2|976.2|980.1|979.1|977.2|976.2|298
1670997600000|2022-12-14 06:00:00|977.1|976.1|979.1|978.1|979.6|978.6|977.1|976.1|1006
1671001200000|2022-12-14 07:00:00|979|978|977.1|976.1|979.2|978.2|976.2|975.2|1728
1671004800000|2022-12-14 08:00:00|977.2|976.2|977.8|976.8|978.2|977.2|976.7|975.7|5635
1671008400000|2022-12-14 09:00:00|977.7|976.7|977.2|976.2|978|977|976.5|975.5|5897
1671012000000|2022-12-14 10:00:00|977.4|976.4|977.1|976.1|977.7|976.7|975.9|974.9|5080
1671015600000|2022-12-14 11:00:00|976.8|975.8|976.4|975.4|976.9|975.9|974.9|973.9|16023
1671019200000|2022-12-14 12:00:00|976.5|975.5|974|973|976.6|975.6|973.2|972.2|5042
1671022800000|2022-12-14 13:00:00|973.9|972.9|974|973|974.3|973.3|973.5|972.5|5346
1671026400000|2022-12-14 14:00:00|974.1|973.1|973.9|973.4|974.8|974.3|971.7|971.2|12759
1671030000000|2022-12-14 15:00:00|974|973.5|975.5|975|976.3|975.8|972.7|972.2|13239
1671033600000|2022-12-14 16:00:00|975.6|975.1|976.1|975.6|977.4|976.9|974.7|974.2|7367
1671037200000|2022-12-14 17:00:00|975.9|975.4|975.2|974.7|976.5|976|975.1|974.6|5884
1671040800000|2022-12-14 18:00:00|975.1|974.6|976.7|976.2|978|977.5|975.1|974.6|4620
1671044400000|2022-12-14 19:00:00|974.2|973.7|971.1|970.6|974.3|973.8|966.7|966.2|8637
1671048000000|2022-12-14 20:00:00|971.3|970.8|973.3|972.8|978.6|978.1|970.6|970.1|6585
1671051600000|2022-12-14 21:00:00|973.2|972.2|975.5|974.5|975.5|974.5|972.8|971.8|1416
1671058800000|2022-12-14 23:00:00|975.7|973.7|975.7|973.7|976.8|974.8|974.7|972.7|0
1671062400000|2022-12-15 00:00:00|975.6|973.6|976.8|974.8|976.9|974.9|975.1|973.1|0
1671066000000|2022-12-15 01:00:00|972.8|971.8|964.6|963.6|976.3|975.3|964.6|963.6|85
1671069600000|2022-12-15 02:00:00|964.4|963.4|964.4|963.4|964.4|963.4|964.4|963.4|7
1671073200000|2022-12-15 03:00:00|967.1|966.1|967.5|966.5|967.5|966.5|966.9|965.9|16
1671076800000|2022-12-15 04:00:00|||||||||98
1671080400000|2022-12-15 05:00:00|966.5|965.5|967|966|967.2|966.2|966.1|965.1|8
1671084000000|2022-12-15 06:00:00|966.5|965.5|963.8|962.8|966.9|965.9|963.7|962.7|232
1671087600000|2022-12-15 07:00:00|964.2|963.2|960.8|959.8|964.2|963.2|960.3|959.3|966
1671091200000|2022-12-15 08:00:00|961|960|959.2|958.2|962.1|961.1|958.1|957.1|1661
1671094800000|2022-12-15 09:00:00|959|958|958.1|957.1|959|958|956.2|955.2|1781
1671098400000|2022-12-15 10:00:00|958.3|957.3|957.1|956.1|958.4|957.4|956.6|955.6|1093
1671102000000|2022-12-15 11:00:00|958|957|960.7|959.7|960.9|959.9|957.7|956.7|654
1671105600000|2022-12-15 12:00:00|960|959|960.9|959.9|961|960|959.2|958.2|851
1671109200000|2022-12-15 13:00:00|960.3|959.3|963.5|962.5|963.8|962.8|956.8|955.8|2642
1671112800000|2022-12-15 14:00:00|964.3|963.3|958.7|958.2|968.6|968.1|958.3|957.8|4544
1671116400000|2022-12-15 15:00:00|958.8|958.3|954.5|954|958.8|958.3|953.5|953|4500
1671120000000|2022-12-15 16:00:00|954.6|954.1|952.2|951.7|954.9|954.4|951.4|950.9|4574
1671123600000|2022-12-15 17:00:00|952|951.5|951.2|950.7|953.5|953|951.1|950.6|2351
1671127200000|2022-12-15 18:00:00|951.3|950.8|951.5|951|951.5|951|950.1|949.6|1770
1671130800000|2022-12-15 19:00:00|951.6|951.1|954.2|953.7|954.4|953.9|951.2|950.7|572
1671134400000|2022-12-15 20:00:00|954.4|953.9|951.4|950.9|954.7|954.2|950.4|949.9|1020
1671138000000|2022-12-15 21:00:00|951.6|950.6|952.9|951.9|952.9|951.9|950.2|949.2|94
1671145200000|2022-12-15 23:00:00|952.8|950.9|954.3|952.3|954.6|952.6|952.8|950.8|0
1671148800000|2022-12-16 00:00:00|954.4|952.4|954.3|952.3|955.1|953.1|954|952|0
1671152400000|2022-12-16 01:00:00|954.4|952.4|950.1|949.1|954.8|952.8|950|949|28
1671156000000|2022-12-16 02:00:00|949.6|948.6|961.8|960.8|961.9|960.9|949.6|948.6|498
1671159600000|2022-12-16 03:00:00|961.9|960.9|957.6|956.6|962.1|961.1|956.1|955.1|466
1671163200000|2022-12-16 04:00:00|957.7|956.7|955.2|954.2|957.8|956.8|954.9|953.9|238
1671166800000|2022-12-16 05:00:00|955|954|957.5|956.5|957.5|956.5|954.1|953.1|253
1671170400000|2022-12-16 06:00:00|957.6|956.6|960.2|959.2|960.4|959.4|956.7|955.7|244
1671174000000|2022-12-16 07:00:00|960.1|959.1|956.2|955.2|960.8|959.8|956.1|955.1|1674
1671177600000|2022-12-16 08:00:00|956.6|955.6|951.8|950.8|958.6|957.6|951.8|950.8|4578
1671181200000|2022-12-16 09:00:00|951.7|950.7|950.3|949.3|952.4|951.4|949.7|948.7|2607
1671184800000|2022-12-16 10:00:00|950.2|949.2|952.1|951.1|952.2|951.2|948.9|947.9|3411
1671188400000|2022-12-16 11:00:00|952.2|951.2|954.8|953.8|955.9|954.9|952|951|4070
1671192000000|2022-12-16 12:00:00|954.6|953.6|956|955|956.4|955.4|953.9|952.9|1813
1671195600000|2022-12-16 13:00:00|956.1|955.1|956|955|956.4|955.4|954.4|953.4|2101
1671199200000|2022-12-16 14:00:00|956.1|955.1|958|957.5|959.2|958.7|953.4|952.4|21530
1671202800000|2022-12-16 15:00:00|958.1|957.6|955.1|954.6|958.1|957.6|951.4|950.9|27087
1671206400000|2022-12-16 16:00:00|955|954.5|954.3|953.8|957.2|956.7|953.9|953.4|15955
1671210000000|2022-12-16 17:00:00|954.4|953.9|952.9|952.4|955.6|955.1|952.6|952.1|6424
1671213600000|2022-12-16 18:00:00|953|952.5|953.5|953|954.9|954.4|952.8|952.3|7975
1671217200000|2022-12-16 19:00:00|953.4|952.9|954.9|954.4|955.2|954.7|953.1|952.6|5452
1671220800000|2022-12-16 20:00:00|954.8|954.3|952.6|952.1|956.6|956.1|952.4|951.9|27480
1671224400000|2022-12-16 21:00:00|952.7|951.7|952.9|950.9|953.8|952.8|952.4|950.8|2452
1671404400000|2022-12-18 23:00:00|954.3|952.3|954.7|953.7|956.8|955.8|953.6|952.3|129
1671408000000|2022-12-19 00:00:00|955.8|954.8|956.5|955.5|956.6|955.6|955.4|954.4|64
1671411600000|2022-12-19 01:00:00|956.6|955.6|960.3|959.3|966.1|965.1|956.4|955.4|1388
1671415200000|2022-12-19 02:00:00|960.2|959.2|958.2|957.2|961.7|960.7|957.1|956.1|473
1671418800000|2022-12-19 03:00:00|958.4|957.4|959.6|958.6|961.2|960.2|958.3|957.3|250
1671422400000|2022-12-19 04:00:00|959.4|958.4|959.3|958.3|959.9|958.9|959.1|958.1|132
1671426000000|2022-12-19 05:00:00|959.4|958.4|958|957|959.5|958.5|956.8|955.8|285
1671429600000|2022-12-19 06:00:00|958.1|957.1|960|959|960|959|957.3|956.3|343
1671433200000|2022-12-19 07:00:00|960.1|959.1|958.4|957.4|960.3|959.3|957.5|956.5|820
1671436800000|2022-12-19 08:00:00|958.2|957.2|961.8|960.8|962.6|961.6|958.2|957.2|2922
1671440400000|2022-12-19 09:00:00|961.7|960.7|963|962|964.7|963.7|961.7|960.7|2716
1671444000000|2022-12-19 10:00:00|963.2|962.2|965|964|965.9|964.9|963.1|962.1|5022
1671447600000|2022-12-19 11:00:00|965.1|964.1|964.3|963.3|965.8|964.8|964|963|2507
1671451200000|2022-12-19 12:00:00|964.2|963.2|964.6|963.6|965.1|964.1|963.3|962.3|914
1671454800000|2022-12-19 13:00:00|964.7|963.7|963.3|962.3|964.8|963.8|963.2|962.2|1899
1671458400000|2022-12-19 14:00:00|963.4|962.4|958.1|957.6|964.3|963.3|956.7|956.2|15231
1671462000000|2022-12-19 15:00:00|958|957.5|957.1|956.6|961.5|961|956.7|956.2|9929
1671465600000|2022-12-19 16:00:00|957.3|956.8|957.5|957|959|958.5|956.1|955.6|10910
1671469200000|2022-12-19 17:00:00|957.6|957.1|959|958.5|959.3|958.8|957.5|957|6051
1671472800000|2022-12-19 18:00:00|959.1|958.6|958.1|957.6|960.2|959.7|957.9|957.4|6682
1671476400000|2022-12-19 19:00:00|958|957.5|956.1|955.6|958.1|957.6|955.7|955.2|6748
1671480000000|2022-12-19 20:00:00|956|955.5|957.4|956.9|958.1|957.6|955.4|954.9|13034
1671483600000|2022-12-19 21:00:00|957.7|956.7|958.3|957.3|958.6|957.6|957|956|2021
1671490800000|2022-12-19 23:00:00|959.1|957.1|961.5|959.5|961.9|959.9|959.1|957.1|0
1671494400000|2022-12-20 00:00:00|961.4|959.4|961.8|959.8|962|960|960.8|958.8|0
1671498000000|2022-12-20 01:00:00|959.9|958.9|957.2|956.2|960.3|959.3|954|953|350
1671501600000|2022-12-20 02:00:00|957.3|956.3|956.8|955.8|959|958|955.3|954.3|189
1671505200000|2022-12-20 03:00:00|957.5|956.5|949.4|948.4|958|957|949.2|948.2|913
1671508800000|2022-12-20 04:00:00|948.6|947.6|948|947|948.7|947.7|946.2|945.2|474
1671512400000|2022-12-20 05:00:00|948.2|947.2|945.8|944.8|948.2|947.2|942.9|941.9|910
1671516000000|2022-12-20 06:00:00|946|945|948.1|947.1|948.6|947.6|945.9|944.9|675
1671519600000|2022-12-20 07:00:00|948.3|947.3|948.8|947.8|950.2|949.2|947.5|946.5|915
1671523200000|2022-12-20 08:00:00|949|948|954.6|953.6|955|954|948.3|947.3|2117
1671526800000|2022-12-20 09:00:00|954.7|953.7|954.3|953.3|955.2|954.2|952.5|951.5|1887
1671530400000|2022-12-20 10:00:00|954.4|953.4|953.6|952.6|954.8|953.8|953.3|952.3|914
1671534000000|2022-12-20 11:00:00|953.7|952.7|953.4|952.4|954.7|953.7|953.2|952.2|2210
1671537600000|2022-12-20 12:00:00|953.5|952.5|951.2|950.2|954.3|953.3|951.2|950.2|1400
1671541200000|2022-12-20 13:00:00|951.3|950.3|952.9|951.9|954.2|953.2|950.9|949.9|1722
1671544800000|2022-12-20 14:00:00|952.8|951.8|958.1|957.6|958.3|957.8|951.8|950.8|14665
1671548400000|2022-12-20 15:00:00|958|957.5|958.1|957.6|960.2|959.7|958|957.5|11700
1671552000000|2022-12-20 16:00:00|958.2|957.7|957|956.5|958.3|957.8|955|954.5|7766
1671555600000|2022-12-20 17:00:00|956.9|956.4|955.5|955|957.9|957.4|954.4|953.9|3938
1671559200000|2022-12-20 18:00:00|955.4|954.9|956.2|955.7|957.5|957|955.4|954.9|3265
1671562800000|2022-12-20 19:00:00|956.3|955.8|956.1|955.6|957|956.5|955.5|955|2886
1671566400000|2022-12-20 20:00:00|956|955.5|956|955.5|957.1|956.6|955.4|954.9|9456
1671570000000|2022-12-20 21:00:00|956.2|955.2|957.9|956.9|958|957|955.9|954.9|1661
1671573600000|2022-12-20 22:00:00|957.8|956.8|960.3|959.3|960.3|959.3|957.8|956.8|2
1671577200000|2022-12-20 23:00:00|959|957|960.3|958.3|961.1|959.1|959|957|0
1671580800000|2022-12-21 00:00:00|960.2|958.2|961|959|961.5|959.5|959.1|957.1|0
1671584400000|2022-12-21 01:00:00|959.1|958.1|958.5|957.5|960.7|959.7|957.6|956.6|458
1671588000000|2022-12-21 02:00:00|958.9|957.9|960.6|959.6|960.7|959.7|957.6|956.6|320
1671591600000|2022-12-21 03:00:00|960.5|959.5|957.8|956.8|960.5|959.5|956.5|955.5|188
1671595200000|2022-12-21 04:00:00|957.7|956.7|955.6|954.6|957.7|956.7|955.2|954.2|60
1671598800000|2022-12-21 05:00:00|955.8|954.8|956.6|955.6|957.8|956.8|955.1|954.1|158
1671602400000|2022-12-21 06:00:00|956.7|955.7|954.7|953.7|957.6|956.6|954.5|953.5|555
1671606000000|2022-12-21 07:00:00|954.6|953.6|956.3|955.3|957|956|954.1|953.1|699
1671609600000|2022-12-21 08:00:00|956.5|955.5|955.7|954.7|956.5|955.5|953.8|952.8|2484
1671613200000|2022-12-21 09:00:00|955.6|954.6|955.4|954.4|956.4|955.4|954.5|953.5|2331
1671616800000|2022-12-21 10:00:00|955.3|954.3|953.4|952.4|955.5|954.5|953|952|2950
1671620400000|2022-12-21 11:00:00|953.3|952.3|953.7|952.7|954.2|953.2|953|952|1743
1671624000000|2022-12-21 12:00:00|953.8|952.8|954.5|953.5|954.6|953.6|952|951|2776
1671627600000|2022-12-21 13:00:00|954.4|953.4|954.6|953.6|955.9|954.9|954.2|953.2|2406
1671631200000|2022-12-21 14:00:00|954.5|953.5|955.3|954.8|956.1|955.6|952.7|952.2|14085
1671634800000|2022-12-21 15:00:00|955.4|954.9|962|961.5|962.1|961.6|954.9|954.4|11896
1671638400000|2022-12-21 16:00:00|962.1|961.6|960.3|959.8|962.4|961.9|960.1|959.6|7179
1671642000000|2022-12-21 17:00:00|960.2|959.7|961.4|960.9|961.5|961|960|959.5|3838
1671645600000|2022-12-21 18:00:00|961.5|961|962.5|962|962.7|962.2|960.6|960.1|3050
1671649200000|2022-12-21 19:00:00|962.6|962.1|964.3|963.8|964.8|964.3|962.6|962.1|5531
1671652800000|2022-12-21 20:00:00|964.2|963.7|964.5|964|965|964.5|963.4|962.9|9554
1671656400000|2022-12-21 21:00:00|964.6|963.6|966.1|965.1|966.5|965.5|964.1|963.1|1391
1671663600000|2022-12-21 23:00:00|966.2|964.1|965.8|963.8|966.6|964.6|965.2|963.2|0
1671667200000|2022-12-22 00:00:00|965.6|963.6|966.2|964.2|966.2|964.2|964.7|962.7|0
1671670800000|2022-12-22 01:00:00|966.1|964.1|968.7|967.7|968.8|967.8|965.1|964.1|693
1671674400000|2022-12-22 02:00:00|969.4|968.4|970.6|969.6|973.1|972.1|969.4|968.4|460
1671678000000|2022-12-22 03:00:00|971|970|970.6|969.6|971.8|970.8|969.9|968.9|140
1671681600000|2022-12-22 04:00:00|970.5|969.5|969.9|968.9|971.3|970.3|969.8|968.8|99
1671685200000|2022-12-22 05:00:00|969.8|968.8|968.8|967.8|969.9|968.9|968.5|967.5|190
1671688800000|2022-12-22 06:00:00|968.6|967.6|969|968|969.1|968.1|966.3|965.3|761
1671692400000|2022-12-22 07:00:00|969.1|968.1|968.3|967.3|969.1|968.1|967.2|966.2|1585
1671696000000|2022-12-22 08:00:00|968.4|967.4|968.8|967.8|970.5|969.5|968|967|2591
1671699600000|2022-12-22 09:00:00|968.7|967.7|968.8|967.8|971.8|970.8|967.1|966.1|3502
1671703200000|2022-12-22 10:00:00|968.7|967.7|967.4|966.4|969|968|967.3|966.3|1270
1671706800000|2022-12-22 11:00:00|967.5|966.5|966.6|965.6|967.5|966.5|965.8|964.8|1262
1671710400000|2022-12-22 12:00:00|966.7|965.7|966.4|965.4|967.8|966.8|965.5|964.5|1086
1671714000000|2022-12-22 13:00:00|966.5|965.5|962.5|961.5|967.1|966.1|961.8|960.8|2063
1671717600000|2022-12-22 14:00:00|962.4|961.4|958.6|958.1|962.9|962|957.5|957|16426
1671721200000|2022-12-22 15:00:00|958.7|958.2|955.2|954.7|958.7|958.2|954.4|953.9|10351
1671724800000|2022-12-22 16:00:00|955.1|954.6|953.6|953.1|956.4|955.9|953.3|952.8|5679
1671728400000|2022-12-22 17:00:00|953.5|953|951.1|950.6|953.5|953|950.6|950.1|5842
1671732000000|2022-12-22 18:00:00|951|950.5|948.9|948.4|951|950.5|948.8|948.3|3955
1671735600000|2022-12-22 19:00:00|949|948.5|953.1|952.6|953.2|952.7|948.8|948.3|4752
1671739200000|2022-12-22 20:00:00|953.2|952.7|956|955.5|956.3|955.8|952.8|952.3|14327
1671742800000|2022-12-22 21:00:00|955.9|955.4|955.9|954.9|957.2|956.2|954.7|953.7|2970
1671750000000|2022-12-22 23:00:00|957.3|955.3|957|955|957.3|955.3|956.2|954.2|0
1671753600000|2022-12-23 00:00:00|956.9|954.9|954.6|952.6|957.3|955.3|954.4|952.4|0
1671757200000|2022-12-23 01:00:00|951.9|950.9|960.9|959.9|961.2|960.2|951.9|950.9|397
1671760800000|2022-12-23 02:00:00|960.8|959.8|958.6|957.6|961.9|960.9|958.5|957.5|331
1671764400000|2022-12-23 03:00:00|958.9|957.9|958.9|957.9|959.7|958.7|957.8|956.8|145
1671768000000|2022-12-23 04:00:00|959.8|958.8|957.9|956.9|960.1|959.1|957.8|956.8|15
1671771600000|2022-12-23 05:00:00|957.3|956.3|956.6|955.6|957.5|956.5|956.2|955.2|97
1671775200000|2022-12-23 06:00:00|956.1|955.1|956.4|955.4|956.7|955.7|954.7|953.7|430
1671778800000|2022-12-23 07:00:00|957|956|957.3|956.3|958.5|957.5|956.4|955.4|500
1671782400000|2022-12-23 08:00:00|956.8|955.8|955.5|954.5|957.7|956.7|954.4|953.4|1534
1671786000000|2022-12-23 09:00:00|955.4|954.4|954.5|953.5|955.6|954.6|953.7|952.7|1324
1671789600000|2022-12-23 10:00:00|954.7|953.7|956.2|955.2|956.6|955.6|954.4|953.4|1237
1671793200000|2022-12-23 11:00:00|956.4|955.4|956.4|955.4|957|956|955.7|954.7|1111
1671796800000|2022-12-23 12:00:00|956.5|955.5|957.3|956.3|957.3|956.3|955.7|954.7|390
1671800400000|2022-12-23 13:00:00|957.2|956.2|955.6|954.6|959.6|958.6|951.8|950.8|3255
1671804000000|2022-12-23 14:00:00|955.8|954.8|951.8|951.3|956.7|956.2|950.9|950.4|9070
1671807600000|2022-12-23 15:00:00|952.7|952.2|953.4|952.9|956.8|956.3|949.4|948.9|8542
1671811200000|2022-12-23 16:00:00|953.2|952.7|953.8|953.3|954.5|954|952|951.5|4440
1671814800000|2022-12-23 17:00:00|953.9|953.4|953.5|953|955.4|954.9|953.4|952.9|2225
1671818400000|2022-12-23 18:00:00|953.6|953.1|952.6|952.1|954.3|953.8|951.9|951.4|1843
1671822000000|2022-12-23 19:00:00|952.7|952.2|953.7|953.2|954|953.5|952.3|951.8|2129
1671825600000|2022-12-23 20:00:00|953.8|953.3|954.3|953.8|954.5|954|952.2|951.7|8357
1671829200000|2022-12-23 21:00:00|954.4|953.4|955.6|953.6|955.6|954.1|954|953|1387
1672095600000|2022-12-26 23:00:00|959.6|957.6|961.8|959.8|962.2|960.2|959|957|0
1672099200000|2022-12-27 00:00:00|961.7|959.7|961.2|959.2|962|960|960.9|958.9|0
1672102800000|2022-12-27 01:00:00|961.1|959.1|966|965|970|969|961.1|959.1|829
1672106400000|2022-12-27 02:00:00|966.6|965.6|966.5|965.5|967|966|965.8|964.8|88
1672110000000|2022-12-27 03:00:00|965.8|964.8|964.7|963.7|965.9|964.9|964.7|963.7|21
1672113600000|2022-12-27 04:00:00|964.5|963.5|965.6|964.6|965.8|964.8|963.8|962.8|85
1672117200000|2022-12-27 05:00:00|966|965|966.5|965.5|967|966|965.6|964.6|161
1672120800000|2022-12-27 06:00:00|965.4|964.4|966.2|965.2|966.3|965.3|965.2|964.2|31
1672124400000|2022-12-27 07:00:00|965.9|964.9|966.6|965.6|967.5|966.5|965.1|964.1|496
1672128000000|2022-12-27 08:00:00|966.5|965.5|966.1|965.1|967.8|966.8|965.5|964.5|1398
1672131600000|2022-12-27 09:00:00|966.2|965.2|966.6|965.6|966.8|965.8|965.1|964.1|722
1672135200000|2022-12-27 10:00:00|966.7|965.7|967.7|966.7|967.8|966.8|966.4|965.4|321
1672138800000|2022-12-27 11:00:00|967.6|966.6|967.4|966.4|967.8|966.8|967|966|457
1672142400000|2022-12-27 12:00:00|967.3|966.3|964.3|963.3|967.4|966.4|964|963|349
1672146000000|2022-12-27 13:00:00|964.2|963.2|963.4|962.4|965.9|964.9|963.2|962.2|2017
1672149600000|2022-12-27 14:00:00|963.3|962.3|968.3|967.8|969.4|968.9|961.2|960.7|18477
1672153200000|2022-12-27 15:00:00|968.2|967.7|967.8|967.3|973.8|973.3|967.5|967|21540
1672156800000|2022-12-27 16:00:00|967.6|967.1|967.1|966.6|968.1|967.6|966.1|965.6|6880
1672160400000|2022-12-27 17:00:00|967.2|966.7|967.7|967.2|968.2|967.7|966.1|965.6|3296
1672164000000|2022-12-27 18:00:00|967.5|967|968.5|968|969.4|968.9|967.5|967|4557
1672167600000|2022-12-27 19:00:00|968.4|967.9|968.4|967.9|969.4|968.9|967|966.5|3644
1672171200000|2022-12-27 20:00:00|968.5|968|968.8|968.3|970.1|969.6|968.2|967.7|8698
1672174800000|2022-12-27 21:00:00|967.5|966.5|968.1|967.1|969|968|967.3|966.3|1129
1672178400000|2022-12-27 22:00:00|967.7|966.7|967.7|966.7|967.7|966.7|967.7|966.7|6
1672182000000|2022-12-27 23:00:00|968.6|966.6|968.3|966.3|969.4|967.4|968|966|0
1672185600000|2022-12-28 00:00:00|968.6|966.6|967.5|965.5|969.2|967.2|967.2|965.2|0
1672189200000|2022-12-28 01:00:00|967.4|965.4|964.2|963.2|967.5|966.1|960.7|959.7|709
1672192800000|2022-12-28 02:00:00|964.4|963.4|963.5|962.5|966.4|965.4|963.5|962.5|326
1672196400000|2022-12-28 03:00:00|964.2|963.2|964.7|963.7|965.8|964.8|963.8|962.8|269
1672200000000|2022-12-28 04:00:00|964.5|963.5|965.1|964.1|965.1|964.1|964.1|963.1|50
1672203600000|2022-12-28 05:00:00|965.2|964.2|962.3|961.3|965.7|964.7|961.7|960.7|330
1672207200000|2022-12-28 06:00:00|962.2|961.2|964.1|963.1|964.1|963.1|961.6|960.6|663
1672210800000|2022-12-28 07:00:00|964|963|963.4|962.4|965|964|962.6|961.6|1093
1672214400000|2022-12-28 08:00:00|963.5|962.5|964.5|963.5|966.3|965.3|963.2|962.2|2142
1672218000000|2022-12-28 09:00:00|964.4|963.4|963.9|962.9|965.2|964.2|962.3|961.3|1411
1672221600000|2022-12-28 10:00:00|963.8|962.8|965|964|965.1|964.1|963.5|962.5|1204
1672225200000|2022-12-28 11:00:00|965.1|964.1|964.7|963.7|965.2|964.2|964.2|963.2|994
1672228800000|2022-12-28 12:00:00|964.8|963.8|965.5|964.5|966.1|965.1|964.6|963.6|1181
1672232400000|2022-12-28 13:00:00|965.4|964.4|964.9|963.9|966|965|963.8|962.8|1642
1672236000000|2022-12-28 14:00:00|964.8|963.8|961.2|960.7|965.5|964.7|961.1|960.6|15924
1672239600000|2022-12-28 15:00:00|961.3|960.8|954.4|953.9|962.1|961.6|954.3|953.8|18078
1672243200000|2022-12-28 16:00:00|954.5|954|954.4|953.9|955.2|954.7|953.2|952.7|9999
1672246800000|2022-12-28 17:00:00|954.5|954|957.2|956.7|957.3|956.8|953.2|952.7|8458
1672250400000|2022-12-28 18:00:00|957.1|956.6|955.3|954.8|958.2|957.7|954.9|954.4|5867
1672254000000|2022-12-28 19:00:00|955.4|954.9|953.4|952.9|955.6|955.1|952.8|952.3|7003
1672257600000|2022-12-28 20:00:00|953.3|952.8|952|951.5|953.4|952.9|951.5|951|13950
1672261200000|2022-12-28 21:00:00|952.2|951.2|952.8|951.8|953.7|952.7|952|951|3814
1672264800000|2022-12-28 22:00:00|953.6|952.6|953.6|952.6|953.6|952.6|953.6|952.6|7
1672268400000|2022-12-28 23:00:00|954.4|952.4|954.6|952.6|955.1|953.1|953.8|951.8|0
1672272000000|2022-12-29 00:00:00|954.7|952.7|954.3|952.3|955|953|953.1|951.1|0
1672275600000|2022-12-29 01:00:00|954.4|952.4|952.7|951.7|956|955|951.3|950.3|479
1672279200000|2022-12-29 02:00:00|952.4|951.4|956.5|955.5|957|956|952.4|951.4|209
1672282800000|2022-12-29 03:00:00|956.1|955.1|955.6|954.6|956.5|955.5|954.3|953.3|146
1672286400000|2022-12-29 04:00:00|955.1|954.1|956.3|955.3|956.5|955.5|955.1|954.1|37
1672290000000|2022-12-29 05:00:00|956.2|955.2|955.6|954.6|957|956|955.5|954.5|35
1672293600000|2022-12-29 06:00:00|955.4|954.4|955|954|957|956|955|954|131
1672297200000|2022-12-29 07:00:00|955.1|954.1|956.5|955.5|956.6|955.6|954.9|953.9|137
1672300800000|2022-12-29 08:00:00|956.7|955.7|957.1|956.1|957.5|956.5|955.9|954.9|1631
1672304400000|2022-12-29 09:00:00|957|956|959.5|958.5|959.8|958.8|956.9|955.9|1103
1672308000000|2022-12-29 10:00:00|959.4|958.4|959.7|958.7|959.8|958.8|958.9|957.9|1273
1672311600000|2022-12-29 11:00:00|959.8|958.8|959.6|958.6|960.1|959.1|959.2|958.2|747
1672315200000|2022-12-29 12:00:00|959.5|958.5|959.9|958.9|960|959|959.2|958.2|846
1672318800000|2022-12-29 13:00:00|960|959|962.6|961.6|963.2|962.2|959.8|958.8|2663
1672322400000|2022-12-29 14:00:00|962.7|961.7|966.7|966.2|968.4|967.9|961.7|961.2|25660
1672326000000|2022-12-29 15:00:00|966.9|966.4|969|968.5|969.4|968.9|966|965.5|11537
1672329600000|2022-12-29 16:00:00|968.9|968.4|968.7|968.2|969.6|969.1|967.4|966.9|7837
1672333200000|2022-12-29 17:00:00|968.8|968.3|967.7|967.2|969.1|968.6|966.7|966.2|7553
1672336800000|2022-12-29 18:00:00|967.6|967.1|967.2|966.7|967.9|967.4|966.5|966|4953
1672340400000|2022-12-29 19:00:00|967.1|966.6|967.2|966.7|968.1|967.6|966.7|966.2|4211
1672344000000|2022-12-29 20:00:00|967.1|966.6|967.7|967.2|968.5|968|967|966.5|13506
1672347600000|2022-12-29 21:00:00|967.9|966.9|966.9|965.9|968|967|966.8|965.8|1342
1672354800000|2022-12-29 23:00:00|967.6|965.6|966.7|964.7|967.9|965.9|966.6|964.6|0
1672358400000|2022-12-30 00:00:00|966.8|964.8|966.7|964.7|967.1|965.1|966.2|964.2|0
1672362000000|2022-12-30 01:00:00|968.8|967.8|965.1|964.1|968.8|967.8|962.7|961.7|551
1672365600000|2022-12-30 02:00:00|964.4|963.4|963.1|962.1|965.2|964.2|961.5|960.5|315
1672369200000|2022-12-30 03:00:00|963.3|962.3|965.2|964.2|965.5|964.5|963.1|962.1|193
1672372800000|2022-12-30 04:00:00|965.1|964.1|965.6|964.6|965.7|964.7|964.9|963.9|36
1672376400000|2022-12-30 05:00:00|965.7|964.7|962.5|961.5|966.1|965.1|962|961|194
1672380000000|2022-12-30 06:00:00|962.1|961.1|960.4|959.4|962.1|961.1|960.4|959.4|134
1672383600000|2022-12-30 07:00:00|960.2|959.2|961.7|960.7|962.4|961.4|960.1|959.1|301
1672387200000|2022-12-30 08:00:00|961.8|960.8|960.6|959.6|962.4|961.4|959.9|958.9|2568
1672390800000|2022-12-30 09:00:00|960.5|959.5|961.3|960.3|961.9|960.9|960.2|959.2|1796
1672394400000|2022-12-30 10:00:00|961.1|960.1|961.8|960.8|962.5|961.5|960.5|959.5|862
1672398000000|2022-12-30 11:00:00|961.6|960.6|961.7|960.7|962.6|961.6|961.3|960.3|984
1672401600000|2022-12-30 12:00:00|961.6|960.6|960.3|959.3|962|961|960.3|959.3|767
1672405200000|2022-12-30 13:00:00|960.2|959.2|960|959|960.3|959.3|958.4|957.4|1889
1672408800000|2022-12-30 14:00:00|960.1|959.1|960.3|959.8|964.5|964|958.2|957.7|15663
1672412400000|2022-12-30 15:00:00|960.4|959.9|955.1|954.6|960.7|960.2|954.5|954|23524
1672416000000|2022-12-30 16:00:00|955|954.5|951.4|950.9|957.1|956.6|950|949.5|45071
1672419600000|2022-12-30 17:00:00|951.3|950.8|953.2|952.7|953.4|952.9|950.3|949.8|8536
1672423200000|2022-12-30 18:00:00|953.3|952.8|952.4|951.9|953.4|952.9|950.3|949.8|6579
1672426800000|2022-12-30 19:00:00|952.3|951.8|952.1|951.6|952.8|952.3|951.3|950.8|6016
1672430400000|2022-12-30 20:00:00|952|951.5|952.1|951.6|955.5|955|951.9|951.4|47923
1672434000000|2022-12-30 21:00:00|952.3|951.3|954.6|952.6|955.4|954.4|952.3|951.3|3700
1672700400000|2023-01-02 23:00:00|959.9|957.9|956.1|954.1|960.2|958.2|955.5|953.5|0
1672704000000|2023-01-03 00:00:00|956|954|952.5|950.5|956.2|954.2|952.4|950.4|0
1672707600000|2023-01-03 01:00:00|949.7|948.7|945.6|944.6|953|952|940.6|939.6|1248
1672711200000|2023-01-03 02:00:00|945.5|944.5|955.4|954.4|956.4|955.4|944.8|943.8|358
1672714800000|2023-01-03 03:00:00|955.5|954.5|960.4|959.4|960.9|959.9|955.1|954.1|584
1672718400000|2023-01-03 04:00:00|960.6|959.6|959.7|958.7|960.6|959.6|959.1|958.1|217
1672722000000|2023-01-03 05:00:00|959.2|958.2|961.3|960.3|962|961|959|958|275
1672725600000|2023-01-03 06:00:00|961.7|960.7|961.6|960.6|963.8|962.8|961.3|960.3|329
1672729200000|2023-01-03 07:00:00|961.8|960.8|965.2|964.2|965.3|964.3|960.9|959.9|1763
1672732800000|2023-01-03 08:00:00|965.3|964.3|966.4|965.4|966.8|965.8|963.6|962.6|6912
1672736400000|2023-01-03 09:00:00|966.5|965.5|967.1|966.1|967.4|966.4|965.5|964.5|2168
1672740000000|2023-01-03 10:00:00|968.2|967.2|966.5|965.5|968.3|967.3|965.8|964.8|3296
1672743600000|2023-01-03 11:00:00|966.4|965.4|962.1|961.1|966.7|965.7|961.8|960.8|4870
1672747200000|2023-01-03 12:00:00|962|961|963.3|962.3|963.5|962.5|960.3|959.3|5514
1672750800000|2023-01-03 13:00:00|963.4|962.4|964|963|964.9|963.9|961.6|960.6|3290
1672754400000|2023-01-03 14:00:00|964.1|963.1|966|965.5|972.2|971.7|963.2|962.2|31003
1672758000000|2023-01-03 15:00:00|966.1|965.6|968.2|967.7|968.4|967.9|961.9|961.4|18993
1672761600000|2023-01-03 16:00:00|968.3|967.8|961.8|961.3|968.6|968.1|961.5|961|11145
1672765200000|2023-01-03 17:00:00|961.7|961.2|960.5|960|962.5|962|959.3|958.8|9307
1672768800000|2023-01-03 18:00:00|960.6|960.1|962.7|962.2|963.1|962.6|960.1|959.6|6238
1672772400000|2023-01-03 19:00:00|962.8|962.3|963.3|962.8|964.5|964|961.1|960.6|9453
1672776000000|2023-01-03 20:00:00|963.4|962.9|962|961.5|964.1|963.6|961.7|961.2|14592
1672779600000|2023-01-03 21:00:00|962.2|961.2|960.6|959.6|962.3|961.3|960.1|959.1|2408
1672783200000|2023-01-03 22:00:00|960.3|959.3|962.3|961.3|962.4|961.4|958.9|957.9|39
1672786800000|2023-01-03 23:00:00|966.6|964.6|963.3|961.3|966.6|964.6|962.1|960.1|0
1672790400000|2023-01-04 00:00:00|963.4|961.4|963.3|961.3|964.2|962.2|962.9|960.9|0
1672794000000|2023-01-04 01:00:00|963.2|961.2|968.2|967.2|968.2|967.2|963.1|961.1|225
1672797600000|2023-01-04 02:00:00|967.9|966.9|971.1|970.1|971.9|970.9|967.9|966.9|259
1672801200000|2023-01-04 03:00:00|971|970|972.7|971.7|972.9|971.9|970.7|969.7|258
1672804800000|2023-01-04 04:00:00|972.6|971.6|973|972|973.1|972.1|971.6|970.6|177
1672808400000|2023-01-04 05:00:00|973.1|972.1|971.3|970.3|973.5|972.5|969.4|968.4|165
1672812000000|2023-01-04 06:00:00|971.6|970.6|973.3|972.3|973.4|972.4|970.5|969.5|180
1672815600000|2023-01-04 07:00:00|973.2|972.2|975.7|974.7|976.7|975.7|973|972|1683
1672819200000|2023-01-04 08:00:00|975.8|974.8|976.8|975.8|979.8|978.8|975.5|974.5|3741
1672822800000|2023-01-04 09:00:00|976.7|975.7|976.5|975.5|977.3|976.3|975.8|974.8|1757
1672826400000|2023-01-04 10:00:00|976.6|975.6|976.4|975.4|977.5|976.5|976|975|2294
1672830000000|2023-01-04 11:00:00|976.5|975.5|976|975|977.2|976.2|976|975|1617
1672833600000|2023-01-04 12:00:00|976.2|975.2|975.9|974.9|976.9|975.9|974.8|973.8|2458
1672837200000|2023-01-04 13:00:00|976|975|979|978|979|978|975.5|974.5|5291
1672840800000|2023-01-04 14:00:00|979.1|978.1|979.3|978.8|980.8|980.3|976.1|975.6|19078
1672844400000|2023-01-04 15:00:00|979.5|979|981.2|980.7|981.5|981|973.6|973.1|25443
1672848000000|2023-01-04 16:00:00|981.3|980.8|987.1|986.6|987.3|986.8|980.9|980.4|27109
1672851600000|2023-01-04 17:00:00|987.2|986.7|989.3|988.8|991|990.5|986.9|986.4|19741
1672855200000|2023-01-04 18:00:00|989.2|988.7|988.1|987.6|990.5|990|987.7|987.2|14274
1672858800000|2023-01-04 19:00:00|987.7|987.2|991.8|991.3|991.8|991.3|986.1|985.6|26522
1672862400000|2023-01-04 20:00:00|991.7|991.2|991.6|991.1|992.5|992|989.7|989.2|27113
1672866000000|2023-01-04 21:00:00|991.8|990.8|991.3|990.3|992.1|991.1|991.3|990.3|1441
1672869600000|2023-01-04 22:00:00|989.1|988.1|988.3|987.3|992.5|991.5|988|987|31
1672873200000|2023-01-04 23:00:00|992.5|990.5|992.3|990.3|993.1|991.1|991.6|989.6|0
1672876800000|2023-01-05 00:00:00|992.4|990.4|991.8|989.8|992.9|990.9|991.8|989.8|0
1672880400000|2023-01-05 01:00:00|992|991|989.5|988.5|993.2|992.2|987.9|986.9|1141
1672884000000|2023-01-05 02:00:00|989.6|988.6|985.3|984.3|989.8|988.8|983.1|982.1|824
1672887600000|2023-01-05 03:00:00|985.5|984.5|983.3|982.3|988.7|987.7|982|981|311
1672891200000|2023-01-05 04:00:00|983.6|982.6|985.5|984.5|985.9|984.9|983.6|982.6|222
1672894800000|2023-01-05 05:00:00|985.6|984.6|985.3|984.3|986.7|985.7|984.2|983.2|469
1672898400000|2023-01-05 06:00:00|985.9|984.9|984.5|983.5|988.7|987.7|984.5|983.5|747
1672902000000|2023-01-05 07:00:00|984.4|983.4|982.8|981.8|985.9|984.9|981.6|980.6|1076
1672905600000|2023-01-05 08:00:00|982.9|981.9|985.9|984.9|986.1|985.1|982.7|981.7|3916
1672909200000|2023-01-05 09:00:00|986|985|987.7|986.7|987.8|986.8|985.2|984.2|1910
1672912800000|2023-01-05 10:00:00|987.9|986.9|988.9|987.9|989.9|988.9|987.7|986.7|1762
1672916400000|2023-01-05 11:00:00|989|988|989.8|988.8|990.9|989.9|989|988|781
1672920000000|2023-01-05 12:00:00|989.7|988.7|989|988|991.2|990.2|988.8|987.8|1745
1672923600000|2023-01-05 13:00:00|989.1|988.1|983.5|982.5|989.4|988.4|983.2|982.2|4909
1672927200000|2023-01-05 14:00:00|983.4|982.4|985.3|984.8|985.8|985.3|981.9|980.9|16569
1672930800000|2023-01-05 15:00:00|985.2|984.7|987.2|986.7|988.9|988.4|984.2|983.7|15874
1672934400000|2023-01-05 16:00:00|987.1|986.6|985.9|985.4|987.8|987.3|984.2|983.7|9555
1672938000000|2023-01-05 17:00:00|986|985.5|988|987.5|988.5|988|985.8|985.3|6585
1672941600000|2023-01-05 18:00:00|988.1|987.6|990|989.5|991|990.5|987.6|987.1|7902
1672945200000|2023-01-05 19:00:00|990.1|989.6|990|989.5|990.7|990.2|988.6|988.1|4554
1672948800000|2023-01-05 20:00:00|989.9|989.4|989|988.5|990|989.5|988.5|988|10903
1672952400000|2023-01-05 21:00:00|989.2|988.2|989.5|988.5|989.9|988.9|988.9|987.9|2030
1672956000000|2023-01-05 22:00:00|985.8|984.8|985.8|984.8|985.8|984.8|985.8|984.8|1
1672959600000|2023-01-05 23:00:00|990|988|990.6|988.6|991.1|989.1|989.6|987.6|0
1672963200000|2023-01-06 00:00:00|990.5|988.5|991.6|989.6|991.7|989.7|990.5|988.5|0
1672966800000|2023-01-06 01:00:00|988.9|987.9|990.4|989.4|993.2|992.2|988.9|987.9|274
1672970400000|2023-01-06 02:00:00|990.6|989.6|992.6|991.6|993.1|992.1|989.5|988.5|327
1672974000000|2023-01-06 03:00:00|992.8|991.8|996.1|995.1|997.8|996.8|992.7|991.7|1119
1672977600000|2023-01-06 04:00:00|996.5|995.5|995.8|994.8|997|996|995.2|994.2|200
1672981200000|2023-01-06 05:00:00|995.2|994.2|987|986|995.3|994.3|986.6|985.6|372
1672984800000|2023-01-06 06:00:00|987.1|986.1|989.5|988.5|990.6|989.6|987.1|986.1|486
1672988400000|2023-01-06 07:00:00|989.3|988.3|987.7|986.7|992|991|987.6|986.6|837
1672992000000|2023-01-06 08:00:00|987.6|986.6|987.8|986.8|988.8|987.8|987.2|986.2|1412
1672995600000|2023-01-06 09:00:00|987.6|986.6|987.9|986.9|987.9|986.9|985.3|984.3|1267
1672999200000|2023-01-06 10:00:00|987.8|986.8|987.4|986.4|988.7|987.7|987|986|1193
1673002800000|2023-01-06 11:00:00|987.5|986.5|988.2|987.2|989|988|987.2|986.2|1334
1673006400000|2023-01-06 12:00:00|988.3|987.3|987.6|986.6|988.6|987.6|986.8|985.8|1085
1673010000000|2023-01-06 13:00:00|987.5|986.5|997.5|996.5|999.1|998.1|985.1|984.1|6828
1673013600000|2023-01-06 14:00:00|997.4|996.4|991.7|991.2|997.8|996.8|989.5|989|17435
1673017200000|2023-01-06 15:00:00|992.8|992.3|1000.2|999.7|1001.6|1001.1|992.2|991.7|19767
1673020800000|2023-01-06 16:00:00|1000.3|999.8|1005.2|1004.7|1006.1|1005.6|1000.1|999.6|20436
1673024400000|2023-01-06 17:00:00|1005.3|1004.8|1004.9|1004.4|1006.1|1005.6|1004.2|1003.7|8177
1673028000000|2023-01-06 18:00:00|1005|1004.5|1007.2|1006.7|1007.2|1006.7|1004.8|1004.3|6454
1673031600000|2023-01-06 19:00:00|1007.3|1006.8|1008.5|1008|1008.9|1008.4|1007.3|1006.8|5083
1673035200000|2023-01-06 20:00:00|1008.6|1008.1|1009.7|1009.2|1010.1|1009.6|1008.1|1007.6|18361
1673038800000|2023-01-06 21:00:00|1009.8|1008.8|1010.4|1008.4|1010.4|1009.3|1009.2|1008.2|2396
1673218800000|2023-01-08 23:00:00|1012.7|1010.7|1010.8|1009.8|1014.6|1013.6|1009.8|1008.8|86
1673222400000|2023-01-09 00:00:00|1010.3|1009.3|1010.6|1009.6|1011|1010|1008.2|1007.2|169
1673226000000|2023-01-09 01:00:00|1010.4|1009.4|1012.5|1011.5|1012.8|1011.8|1008.8|1007.8|1222
1673229600000|2023-01-09 02:00:00|1012.6|1011.6|1014.3|1013.3|1014.9|1013.9|1010.3|1009.3|674
1673233200000|2023-01-09 03:00:00|1014.4|1013.4|1013.3|1012.3|1014.5|1013.5|1011.9|1010.9|283
1673236800000|2023-01-09 04:00:00|1013.5|1012.5|1016.2|1015.2|1016.4|1015.4|1013.5|1012.5|251
1673240400000|2023-01-09 05:00:00|1015.9|1014.9|1015.5|1014.5|1016.1|1015.1|1013.7|1012.7|259
1673244000000|2023-01-09 06:00:00|1015.6|1014.6|1017.5|1016.5|1018.7|1017.7|1015.5|1014.5|1015
1673247600000|2023-01-09 07:00:00|1017.4|1016.4|1015.6|1014.6|1019|1018|1015.6|1014.6|2277
1673251200000|2023-01-09 08:00:00|1015.5|1014.5|1016.3|1015.3|1017.3|1016.3|1014.4|1013.4|3770
1673254800000|2023-01-09 09:00:00|1016.4|1015.4|1017.9|1016.9|1019.2|1018.2|1016.1|1015.1|1484
1673258400000|2023-01-09 10:00:00|1017.8|1016.8|1017.9|1016.9|1018.4|1017.4|1016.7|1015.7|1602
1673262000000|2023-01-09 11:00:00|1017.8|1016.8|1017.3|1016.3|1018.7|1017.7|1017.3|1016.3|1835
1673265600000|2023-01-09 12:00:00|1017.4|1016.4|1019.4|1018.4|1020.2|1019.2|1016.9|1015.9|1687
1673269200000|2023-01-09 13:00:00|1019.3|1018.3|1021|1020|1022.3|1021.3|1018.4|1017.4|4688
1673272800000|2023-01-09 14:00:00|1020.9|1019.9|1021.7|1021.2|1023.3|1022.8|1018.6|1018.1|29946
1673276400000|2023-01-09 15:00:00|1021.6|1021.1|1023.1|1022.6|1024.1|1023.6|1018.3|1017.8|23162
1673280000000|2023-01-09 16:00:00|1023.2|1022.7|1024.4|1023.9|1025|1024.5|1022.9|1022.4|12692
1673283600000|2023-01-09 17:00:00|1024.5|1024|1023.3|1022.8|1024.8|1024.3|1021.7|1021.2|7665
1673287200000|2023-01-09 18:00:00|1023.2|1022.7|1020.3|1019.8|1023.4|1022.9|1018.3|1017.8|10020
1673290800000|2023-01-09 19:00:00|1020.4|1019.9|1019.8|1019.3|1021.7|1021.2|1019.6|1019.1|10608
1673294400000|2023-01-09 20:00:00|1019.7|1019.2|1017.3|1016.8|1020|1019.5|1016.8|1016.3|20270
1673298000000|2023-01-09 21:00:00|1017|1016.5|1016.9|1015.9|1017.6|1016.6|1016.3|1015.3|1793
1673305200000|2023-01-09 23:00:00|1017.5|1015.5|1016.5|1014.5|1017.6|1015.6|1016.1|1014.1|0
1673308800000|2023-01-10 00:00:00|1016.7|1014.7|1015.3|1013.3|1016.9|1014.9|1014.2|1012.2|0
1673312400000|2023-01-10 01:00:00|1015.4|1013.4|1018|1017|1019.6|1018.6|1015.2|1013.3|627
1673316000000|2023-01-10 02:00:00|1017.9|1016.9|1015|1014|1018.7|1017.7|1012.5|1011.5|432
1673319600000|2023-01-10 03:00:00|1014.8|1013.8|1016.3|1015.3|1016.3|1015.3|1013.9|1012.9|320
1673323200000|2023-01-10 04:00:00|1016.1|1015.1|1014.9|1013.9|1016.5|1015.5|1014.4|1013.4|232
1673326800000|2023-01-10 05:00:00|1014.8|1013.8|1016.5|1015.5|1018.3|1017.3|1013.7|1012.7|531
1673330400000|2023-01-10 06:00:00|1016.4|1015.4|1015.8|1014.8|1017.1|1016.1|1014.6|1013.6|429
1673334000000|2023-01-10 07:00:00|1016.1|1015.1|1015.1|1014.1|1016.2|1015.2|1013.2|1012.2|733
1673337600000|2023-01-10 08:00:00|1015.3|1014.3|1017.3|1016.3|1018.5|1017.5|1014.8|1013.8|2417
1673341200000|2023-01-10 09:00:00|1017.2|1016.2|1018.4|1017.4|1018.4|1017.4|1015.5|1014.5|2121
1673344800000|2023-01-10 10:00:00|1018.5|1017.5|1017.8|1016.8|1018.7|1017.7|1017.7|1016.7|1105
1673348400000|2023-01-10 11:00:00|1017.9|1016.9|1016.4|1015.4|1017.9|1016.9|1015.8|1014.8|1443
1673352000000|2023-01-10 12:00:00|1016.3|1015.3|1015.9|1014.9|1016.4|1015.4|1014.8|1013.8|2427
1673355600000|2023-01-10 13:00:00|1015.8|1014.8|1018|1017|1018.4|1017.4|1015.5|1014.5|3884
1673359200000|2023-01-10 14:00:00|1018.1|1017.1|1018.8|1018.3|1021.9|1021.4|1016.7|1016.2|20868
1673362800000|2023-01-10 15:00:00|1018.9|1018.4|1018|1017.5|1019.8|1019.3|1014.9|1014.4|25234
1673366400000|2023-01-10 16:00:00|1017.9|1017.4|1019.2|1018.7|1019.9|1019.4|1017.5|1017|7288
1673370000000|2023-01-10 17:00:00|1019.1|1018.6|1020.3|1019.8|1021.2|1020.7|1018.1|1017.6|5278
1673373600000|2023-01-10 18:00:00|1020.2|1019.7|1023|1022.5|1023|1022.5|1020.1|1019.6|4488
1673377200000|2023-01-10 19:00:00|1023.1|1022.6|1023.3|1022.8|1024.2|1023.7|1022.6|1022.1|3946
1673380800000|2023-01-10 20:00:00|1023.4|1022.9|1023.6|1023.1|1024.2|1023.7|1022.4|1021.9|14346
1673384400000|2023-01-10 21:00:00|1023.8|1022.8|1023.7|1022.7|1024.6|1023.6|1023.5|1022.5|1335
1673388000000|2023-01-10 22:00:00|1025.1|1024.1|1025.1|1024.1|1025.1|1024.1|1025.1|1024.1|2
1673391600000|2023-01-10 23:00:00|1024.1|1022.1|1024.4|1022.4|1024.4|1022.4|1023.3|1021.3|1
1673395200000|2023-01-11 00:00:00|1024.2|1022.2|1025.2|1023.2|1025.5|1023.5|1024.2|1022.2|0
1673398800000|2023-01-11 01:00:00|1024.2|1023.1|1023.8|1022.8|1024.6|1023.6|1019|1018|894
1673402400000|2023-01-11 02:00:00|1024.1|1023.1|1023.3|1022.3|1025.2|1024.2|1021.8|1020.8|274
1673406000000|2023-01-11 03:00:00|1023.1|1022.1|1021.9|1020.9|1023.4|1022.4|1020.8|1019.8|196
1673409600000|2023-01-11 04:00:00|1022.1|1021.1|1024.3|1023.3|1024.3|1023.3|1021.7|1020.7|189
1673413200000|2023-01-11 05:00:00|1024.6|1023.6|1023.8|1022.8|1026.9|1025.9|1023.8|1022.8|359
1673416800000|2023-01-11 06:00:00|1023.9|1022.9|1021.2|1020.2|1025|1024|1020.9|1019.9|473
1673420400000|2023-01-11 07:00:00|1021.1|1020.1|1019.8|1018.8|1021.6|1020.6|1018|1017|755
1673424000000|2023-01-11 08:00:00|1019.7|1018.7|1020|1019|1021.4|1020.4|1019.3|1018.3|2634
1673427600000|2023-01-11 09:00:00|1019.9|1018.9|1020.7|1019.7|1022.1|1021.1|1019.4|1018.4|2200
1673431200000|2023-01-11 10:00:00|1020.8|1019.8|1019.9|1018.9|1021.2|1020.2|1019.2|1018.2|2992
1673434800000|2023-01-11 11:00:00|1019.8|1018.8|1018.9|1017.9|1020.1|1019.1|1018.8|1017.8|1641
1673438400000|2023-01-11 12:00:00|1019|1018|1018.6|1017.6|1019.3|1018.3|1017.2|1016.2|1855
1673442000000|2023-01-11 13:00:00|1018.7|1017.7|1020.9|1019.9|1021.4|1020.4|1018.7|1017.7|3619
1673445600000|2023-01-11 14:00:00|1020.8|1019.8|1024.3|1023.8|1025.2|1024.7|1019.8|1018.8|21782
1673449200000|2023-01-11 15:00:00|1024.4|1023.9|1021.6|1021.1|1024.6|1024.1|1021.5|1021|14332
1673452800000|2023-01-11 16:00:00|1021.7|1021.2|1025|1024.5|1025.4|1024.9|1021.7|1021.2|12825
1673456400000|2023-01-11 17:00:00|1025.1|1024.6|1026.8|1026.3|1027|1026.5|1024.9|1024.4|10202
1673460000000|2023-01-11 18:00:00|1026.7|1026.2|1028|1027.5|1028.5|1028|1025.6|1025.1|11002
1673463600000|2023-01-11 19:00:00|1028.1|1027.6|1027.4|1026.9|1028.5|1028|1027.2|1026.7|8234
1673467200000|2023-01-11 20:00:00|1027.5|1027|1027.8|1027.3|1028.3|1027.8|1026.8|1026.3|23648
1673470800000|2023-01-11 21:00:00|1028.1|1027.1|1027.7|1026.7|1028.7|1027.7|1027.5|1026.5|1111
1673478000000|2023-01-11 23:00:00|1028.6|1026.6|1027.6|1025.6|1028.6|1026.6|1027.4|1025.4|0
1673481600000|2023-01-12 00:00:00|1027.7|1025.7|1027.6|1025.6|1027.8|1025.8|1026.8|1024.8|0
1673485200000|2023-01-12 01:00:00|1025.9|1024.9|1026.5|1025.5|1027.9|1026.9|1022.7|1021.7|452
1673488800000|2023-01-12 02:00:00|1026.1|1025.1|1021.4|1020.4|1026.9|1025.9|1021.4|1020.4|359
1673492400000|2023-01-12 03:00:00|1021.5|1020.5|1020.3|1019.3|1022|1021|1018|1017|743
1673496000000|2023-01-12 04:00:00|1020.5|1019.5|1021.1|1020.1|1021.7|1020.7|1019.8|1018.8|332
1673499600000|2023-01-12 05:00:00|1021|1020|1021.3|1020.3|1021.9|1020.9|1019|1018|1270
1673503200000|2023-01-12 06:00:00|1021.2|1020.2|1018.9|1017.9|1022.5|1021.5|1018.5|1017.5|721
1673506800000|2023-01-12 07:00:00|1018.6|1017.6|1019.6|1018.6|1020|1019|1018|1017|1248
1673510400000|2023-01-12 08:00:00|1019.4|1018.4|1021.8|1020.8|1021.8|1020.8|1019.1|1018.1|1296
1673514000000|2023-01-12 09:00:00|1021.5|1020.5|1022.5|1021.5|1023.6|1022.6|1021.2|1020.2|1809
1673517600000|2023-01-12 10:00:00|1022.6|1021.6|1022.4|1021.4|1023|1022|1020.9|1019.9|1083
1673521200000|2023-01-12 11:00:00|1022.3|1021.3|1022.8|1021.8|1023.5|1022.5|1022.3|1021.3|1660
1673524800000|2023-01-12 12:00:00|1022.9|1021.9|1025.1|1024.1|1025.1|1024.1|1022.8|1021.8|2880
1673528400000|2023-01-12 13:00:00|1025.2|1024.2|1033.4|1032.4|1033.9|1032.9|1004.6|1003.6|12686
1673532000000|2023-01-12 14:00:00|1033.3|1032.3|1022.9|1022.4|1033.6|1032.6|1019.8|1019.3|21832
1673535600000|2023-01-12 15:00:00|1023|1022.5|1028.2|1027.7|1029.4|1028.9|1022.8|1022.3|23687
1673539200000|2023-01-12 16:00:00|1028.3|1027.8|1030|1029.5|1030.7|1030.2|1027.1|1026.6|10446
1673542800000|2023-01-12 17:00:00|1029.9|1029.4|1034.2|1033.7|1034.8|1034.3|1029.9|1029.4|5803
1673546400000|2023-01-12 18:00:00|1034.3|1033.8|1035.2|1034.7|1035.3|1034.8|1031.5|1031|6676
1673550000000|2023-01-12 19:00:00|1035.3|1034.8|1032.7|1032.2|1035.4|1034.9|1031.6|1031.1|6251
1673553600000|2023-01-12 20:00:00|1032.8|1032.3|1033.4|1032.9|1033.5|1033|1030.9|1030.4|15198
1673557200000|2023-01-12 21:00:00|1033.6|1032.6|1033.1|1032.1|1033.6|1032.6|1032.5|1031.5|1372
1673560800000|2023-01-12 22:00:00|1033.2|1032.2|1032|1031|1034.6|1033.6|1032|1031|9
1673564400000|2023-01-12 23:00:00|1033.6|1031.6|1033.9|1031.9|1034.8|1032.8|1032.8|1030.8|0
1673568000000|2023-01-13 00:00:00|1034|1032|1034.1|1032.1|1035.2|1033.2|1033.8|1031.8|0
1673571600000|2023-01-13 01:00:00|1033.4|1032.4|1030.9|1029.9|1034.1|1033.1|1027.4|1026.4|1462
1673575200000|2023-01-13 02:00:00|1030.8|1029.8|1028.5|1027.5|1030.9|1029.9|1026.7|1025.7|267
1673578800000|2023-01-13 03:00:00|1028.9|1027.9|1029.4|1028.4|1029.8|1028.8|1027.8|1026.8|271
1673582400000|2023-01-13 04:00:00|1029.3|1028.3|1029.3|1028.3|1029.6|1028.6|1028.5|1027.5|164
1673586000000|2023-01-13 05:00:00|1029.4|1028.4|1028.7|1027.7|1030.6|1029.6|1026.7|1025.7|386
1673589600000|2023-01-13 06:00:00|1028.5|1027.5|1033.3|1032.3|1033.3|1032.3|1028.4|1027.4|615
1673593200000|2023-01-13 07:00:00|1033.2|1032.2|1035.7|1034.7|1035.8|1034.8|1031.7|1030.7|1018
1673596800000|2023-01-13 08:00:00|1035.6|1034.6|1037.4|1036.4|1038.5|1037.5|1034.5|1033.5|2884
1673600400000|2023-01-13 09:00:00|1037.3|1036.3|1036.3|1035.3|1037.6|1036.6|1035.2|1034.2|2083
1673604000000|2023-01-13 10:00:00|1036.2|1035.2|1037.6|1036.6|1038|1037|1036.2|1035.2|3053
1673607600000|2023-01-13 11:00:00|1037.4|1036.4|1033|1032|1037.4|1036.4|1032.6|1031.6|1613
1673611200000|2023-01-13 12:00:00|1033.1|1032.1|1028.9|1027.9|1033.5|1032.5|1028.6|1027.6|1093
1673614800000|2023-01-13 13:00:00|1029|1028|1030.8|1029.8|1031.3|1030.3|1028.6|1027.6|2745
1673618400000|2023-01-13 14:00:00|1030.7|1029.7|1035.4|1034.9|1037|1036.5|1029.6|1028.6|21973
1673622000000|2023-01-13 15:00:00|1035.5|1035|1036.3|1035.8|1037.5|1037|1034.5|1034|20159
1673625600000|2023-01-13 16:00:00|1036.2|1035.7|1035.6|1035.1|1036.4|1035.9|1033.6|1033.1|14508
1673629200000|2023-01-13 17:00:00|1035.7|1035.2|1038.1|1037.6|1038.2|1037.7|1035.6|1035.1|4153
1673632800000|2023-01-13 18:00:00|1038|1037.5|1039.2|1038.7|1039.7|1039.2|1037.5|1037|6762
1673636400000|2023-01-13 19:00:00|1039.3|1038.8|1039.5|1039|1039.7|1039.2|1039|1038.5|4463
1673640000000|2023-01-13 20:00:00|1039.6|1039.1|1040.3|1039.8|1041.5|1041|1039.3|1038.8|17406
1673643600000|2023-01-13 21:00:00|1040.5|1039.3|1041.3|1039.3|1041.3|1040.1|1039.8|1038.8|1251
1673823600000|2023-01-15 23:00:00|1040.6|1038.6|1038.5|1037.5|1040.7|1038.7|1038.5|1037.5|2
1673827200000|2023-01-16 00:00:00|1039.9|1038.9|1040.5|1039.5|1040.8|1039.8|1039.9|1038.9|12
1673830800000|2023-01-16 01:00:00|1040.4|1039.4|1042|1041|1042.6|1041.6|1038.9|1037.9|936
1673834400000|2023-01-16 02:00:00|1041.7|1040.7|1043.7|1042.7|1044.7|1043.7|1041.2|1040.2|570
1673838000000|2023-01-16 03:00:00|1043.8|1042.8|1042.3|1041.3|1043.8|1042.8|1041.1|1040.1|334
1673841600000|2023-01-16 04:00:00|1042.4|1041.4|1040.5|1039.5|1042.6|1041.6|1040.3|1039.3|137
1673845200000|2023-01-16 05:00:00|1040.6|1039.6|1037.2|1036.2|1041.6|1040.6|1036.7|1035.7|662
1673848800000|2023-01-16 06:00:00|1037.4|1036.4|1035.7|1034.7|1037.8|1036.8|1033.3|1032.3|1065
1673852400000|2023-01-16 07:00:00|1035.5|1034.5|1035.7|1034.7|1036.9|1035.9|1035.1|1034.1|1312
1673856000000|2023-01-16 08:00:00|1035.6|1034.6|1030.9|1029.9|1036.4|1035.4|1030.2|1029.2|2427
1673859600000|2023-01-16 09:00:00|1031|1030|1031.5|1030.5|1032.2|1031.2|1030.5|1029.5|1173
1673863200000|2023-01-16 10:00:00|1031.7|1030.7|1032.2|1031.2|1032.9|1031.9|1031.6|1030.6|2572
1673866800000|2023-01-16 11:00:00|1032.3|1031.3|1033.3|1032.3|1034|1033|1031.9|1030.9|1220
1673870400000|2023-01-16 12:00:00|1033.4|1032.4|1032.2|1031.2|1034.1|1033.1|1032.2|1031.2|1383
1673874000000|2023-01-16 13:00:00|1032.1|1031.1|1032.3|1031.3|1033.1|1032.1|1031.8|1030.8|1950
1673877600000|2023-01-16 14:00:00|1032.2|1031.2|1032.1|1031.6|1033|1032|1031.1|1030.6|2899
1673881200000|2023-01-16 15:00:00|1032|1031.5|1031.5|1031|1032.4|1031.9|1030.7|1030.2|2585
1673884800000|2023-01-16 16:00:00|1031.6|1031.1|1031.8|1031.3|1032.4|1031.9|1031|1030.5|2891
1673888400000|2023-01-16 17:00:00|1031.9|1031.4|1032.3|1031.8|1032.8|1032.3|1030.9|1030.4|1279
1673892000000|2023-01-16 18:00:00|1033|1031|1032.4|1030.4|1033.6|1031.6|1032.4|1030.4|0
1673895600000|2023-01-16 19:00:00|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|1032.6|1030.6|0
1673899200000|2023-01-16 20:00:00|1032.4|1030.4|1031.9|1029.9|1032.7|1030.7|1031.7|1029.7|0
1673902800000|2023-01-16 21:00:00|1032.1|1030.1|1032.1|1030.1|1032.1|1030.1|1032.1|1030.1|0
1673906400000|2023-01-16 22:00:00|1032.4|1030.4|1032.4|1030.4|1032.4|1030.4|1032.4|1030.4|0
1673910000000|2023-01-16 23:00:00|1033.2|1031.2|1033.8|1031.8|1034.7|1032.7|1033|1031|0
1673913600000|2023-01-17 00:00:00|1033.9|1031.9|1034.1|1032.1|1034.9|1032.9|1032.8|1030.8|0
1673917200000|2023-01-17 01:00:00|1034|1032|1029.1|1028.1|1034.7|1033.7|1029|1028|682
1673920800000|2023-01-17 02:00:00|1028.9|1027.9|1029|1028|1033.6|1032.6|1027.9|1026.9|974
1673924400000|2023-01-17 03:00:00|1029.1|1028.1|1030|1029|1030.9|1029.9|1028.3|1027.3|322
1673928000000|2023-01-17 04:00:00|1030.1|1029.1|1029.8|1028.8|1030.9|1029.9|1029.6|1028.6|163
1673931600000|2023-01-17 05:00:00|1030.1|1029.1|1028.5|1027.5|1030.1|1029.1|1027.2|1026.2|409
1673935200000|2023-01-17 06:00:00|1028.7|1027.7|1028.2|1027.2|1030.7|1029.7|1028.1|1027.1|357
1673938800000|2023-01-17 07:00:00|1028.1|1027.1|1028.6|1027.6|1029.3|1028.3|1027.4|1026.4|794
1673942400000|2023-01-17 08:00:00|1028.7|1027.7|1029.5|1028.5|1030.8|1029.8|1028.4|1027.4|2053
1673946000000|2023-01-17 09:00:00|1029.4|1028.4|1030.4|1029.4|1030.9|1029.9|1028.2|1027.2|1040
1673949600000|2023-01-17 10:00:00|1030.5|1029.5|1029.6|1028.6|1030.8|1029.8|1028.3|1027.3|1867
1673953200000|2023-01-17 11:00:00|1029.5|1028.5|1031.3|1030.3|1031.3|1030.3|1029.2|1028.2|938
1673956800000|2023-01-17 12:00:00|1031.2|1030.2|1031.4|1030.4|1032.7|1031.7|1030.6|1029.6|1433
1673960400000|2023-01-17 13:00:00|1031.3|1030.3|1031.6|1030.6|1032.9|1031.9|1030.6|1029.6|2229
1673964000000|2023-01-17 14:00:00|1031.7|1030.7|1033.2|1032.7|1034.1|1033.4|1030.2|1029.7|19713
1673967600000|2023-01-17 15:00:00|1033.3|1032.8|1032.4|1031.9|1035.6|1035.1|1031|1030.5|26401
1673971200000|2023-01-17 16:00:00|1032.5|1032|1034.2|1033.7|1034.8|1034.3|1031.6|1031.1|16632
1673974800000|2023-01-17 17:00:00|1034.3|1033.8|1034.2|1033.7|1034.6|1034.1|1032.8|1032.3|6304
1673978400000|2023-01-17 18:00:00|1034.1|1033.6|1035.1|1034.6|1035.3|1034.8|1033.7|1033.2|6341
1673982000000|2023-01-17 19:00:00|1035|1034.5|1034.5|1034|1035.3|1034.8|1033.3|1032.8|4409
1673985600000|2023-01-17 20:00:00|1034.3|1033.8|1034.5|1034|1035.1|1034.6|1034.3|1033.8|10669
1673989200000|2023-01-17 21:00:00|1034.7|1033.7|1033.9|1032.9|1035.1|1034.1|1033.8|1032.8|2863
1673992800000|2023-01-17 22:00:00|1033.8|1032.8|1035.2|1034.2|1035.2|1034.2|1033.8|1032.8|3
1673996400000|2023-01-17 23:00:00|1034.1|1032.1|1032.1|1030.1|1034.1|1032.1|1031.2|1029.2|0
1674000000000|2023-01-18 00:00:00|1032|1030|1031.7|1029.7|1032.3|1030.3|1031|1029|0
1674003600000|2023-01-18 01:00:00|1031.8|1029.8|1032.4|1031.4|1033.2|1032.2|1029|1028|866
1674007200000|2023-01-18 02:00:00|1032.5|1031.5|1035.2|1034.2|1036.5|1035.5|1031.7|1030.7|620
1674010800000|2023-01-18 03:00:00|1035.1|1034.1|1030.4|1029.4|1035.4|1034.4|1029.4|1028.4|440
1674014400000|2023-01-18 04:00:00|1030.5|1029.5|1032.2|1031.2|1032.2|1031.2|1029.1|1028.1|208
1674018000000|2023-01-18 05:00:00|1032.1|1031.1|1033.4|1032.4|1033.6|1032.6|1031.6|1030.6|315
1674021600000|2023-01-18 06:00:00|1033.7|1032.7|1032.9|1031.9|1034.8|1033.8|1032.1|1031.1|588
1674025200000|2023-01-18 07:00:00|1033|1032|1035.3|1034.3|1036|1035|1033|1032|1158
1674028800000|2023-01-18 08:00:00|1035.4|1034.4|1037.2|1036.2|1038.7|1037.7|1034.8|1033.8|4142
1674032400000|2023-01-18 09:00:00|1037.3|1036.3|1037.7|1036.7|1037.8|1036.8|1036.1|1035.1|2207
1674036000000|2023-01-18 10:00:00|1037.6|1036.6|1037.1|1036.1|1037.9|1036.9|1035.8|1034.8|3790
1674039600000|2023-01-18 11:00:00|1037.2|1036.2|1036.6|1035.6|1037.5|1036.5|1036.3|1035.3|1927
1674043200000|2023-01-18 12:00:00|1036.5|1035.5|1038.1|1037.1|1038.4|1037.4|1036.5|1035.5|2231
1674046800000|2023-01-18 13:00:00|1038|1037|1042.2|1041.2|1042.6|1041.6|1037.8|1036.8|6995
1674050400000|2023-01-18 14:00:00|1042.4|1041.4|1039.5|1039|1044.8|1044.3|1039.1|1038.6|20059
1674054000000|2023-01-18 15:00:00|1039.7|1039.2|1036.4|1035.9|1040.3|1039.8|1034.8|1034.3|16176
1674057600000|2023-01-18 16:00:00|1036.3|1035.8|1032.3|1031.8|1037|1036.5|1030.3|1029.8|10171
1674061200000|2023-01-18 17:00:00|1032.4|1031.9|1029.5|1029|1032.5|1032|1028.7|1028.2|7268
1674064800000|2023-01-18 18:00:00|1029.6|1029.1|1029.5|1029|1030|1029.5|1027.3|1026.8|11018
1674068400000|2023-01-18 19:00:00|1029.6|1029.1|1030.6|1030.1|1030.9|1030.4|1028.6|1028.1|7635
1674072000000|2023-01-18 20:00:00|1030.5|1030|1027.4|1026.9|1030.5|1030|1027.1|1026.6|14457
1674075600000|2023-01-18 21:00:00|1027.6|1026.6|1028.2|1027.2|1028.3|1027.3|1027.5|1026.5|2073
1674079200000|2023-01-18 22:00:00|1029.5|1028.5|1030|1029|1030|1029|1029.5|1028.5|2
1674082800000|2023-01-18 23:00:00|1028.5|1026.5|1029.4|1027.4|1029.9|1027.9|1028|1026|0
1674086400000|2023-01-19 00:00:00|1029.3|1027.3|1027.6|1025.6|1029.5|1027.5|1027.4|1025.4|0
1674090000000|2023-01-19 01:00:00|1026.7|1026.6|1026.1|1025.1|1031.4|1030.4|1025|1024|455
1674093600000|2023-01-19 02:00:00|1026.2|1025.2|1030.7|1029.7|1031.6|1030.6|1026.2|1025.2|216
1674097200000|2023-01-19 03:00:00|1030.6|1029.6|1032.6|1031.6|1034.2|1033.2|1030.6|1029.6|403
1674100800000|2023-01-19 04:00:00|1032.7|1031.7|1031.9|1030.9|1033.3|1032.3|1031.6|1030.6|318
1674104400000|2023-01-19 05:00:00|1031.8|1030.8|1032|1031|1033.5|1032.5|1031.2|1030.2|215
1674108000000|2023-01-19 06:00:00|1032.2|1031.2|1031.2|1030.2|1033.3|1032.3|1031.1|1030.1|347
1674111600000|2023-01-19 07:00:00|1031.1|1030.1|1031.2|1030.2|1032|1031|1029.7|1028.7|1704
1674115200000|2023-01-19 08:00:00|1031.3|1030.3|1030.9|1029.9|1033.8|1032.8|1030.5|1029.5|2944
1674118800000|2023-01-19 09:00:00|1031|1030|1030.4|1029.4|1032|1031|1029.8|1028.8|2570
1674122400000|2023-01-19 10:00:00|1030.5|1029.5|1029.9|1028.9|1031|1030|1028.2|1027.2|2113
1674126000000|2023-01-19 11:00:00|1029.8|1028.8|1028.2|1027.2|1029.9|1028.9|1027.4|1026.4|2256
1674129600000|2023-01-19 12:00:00|1028.1|1027.1|1026.8|1025.8|1028.5|1027.5|1026.5|1025.5|1879
1674133200000|2023-01-19 13:00:00|1026.9|1025.9|1031.1|1030.1|1031.3|1030.3|1026.2|1025.2|5040
1674136800000|2023-01-19 14:00:00|1031|1030|1034|1033.5|1037.4|1036.9|1030.2|1029.2|18746
1674140400000|2023-01-19 15:00:00|1033.8|1033.3|1034.3|1033.8|1036|1035.5|1033.1|1032.6|17708
1674144000000|2023-01-19 16:00:00|1034.2|1033.7|1032.8|1032.3|1036.1|1035.6|1031.6|1031.1|14560
1674147600000|2023-01-19 17:00:00|1032.9|1032.4|1034.4|1033.9|1035.7|1035.2|1032.9|1032.4|8561
1674151200000|2023-01-19 18:00:00|1034.5|1034|1037.4|1036.9|1038.2|1037.7|1034.3|1033.8|8118
1674154800000|2023-01-19 19:00:00|1037.3|1036.8|1037.9|1037.4|1039.2|1038.7|1035.8|1035.3|8600
1674158400000|2023-01-19 20:00:00|1037.8|1037.3|1036.5|1036|1039|1038.5|1036|1035.5|22363
1674162000000|2023-01-19 21:00:00|1036.6|1035.6|1038|1037|1038.1|1037.1|1036.4|1035.4|2016
1674165600000|2023-01-19 22:00:00|1037.9|1036.9|1037.5|1036.5|1037.9|1036.9|1037.5|1036.5|6
1674169200000|2023-01-19 23:00:00|1039.1|1037.1|1038.2|1036.2|1040|1038|1038.2|1036.2|0
1674172800000|2023-01-20 00:00:00|1038.3|1036.3|1039.7|1037.7|1040.2|1038.2|1038.2|1036.2|0
1674176400000|2023-01-20 01:00:00|1038.5|1037.5|1037.9|1036.9|1040.4|1039.4|1036.1|1035.1|642
1674180000000|2023-01-20 02:00:00|1038.4|1037.4|1037.4|1036.4|1040.4|1039.4|1036.5|1035.5|188
1674183600000|2023-01-20 03:00:00|1037.2|1036.2|1039|1038|1040.4|1039.4|1037.2|1036.2|446
1674187200000|2023-01-20 04:00:00|1039.4|1038.4|1039.5|1038.5|1039.6|1038.6|1038.9|1037.9|46
1674190800000|2023-01-20 05:00:00|1039.7|1038.7|1042.7|1041.7|1043.2|1042.2|1039.3|1038.3|497
1674194400000|2023-01-20 06:00:00|1042.8|1041.8|1043.2|1042.2|1043.9|1042.9|1042|1041|688
1674198000000|2023-01-20 07:00:00|1043.1|1042.1|1045|1044|1045.7|1044.7|1043.1|1042.1|2435
1674201600000|2023-01-20 08:00:00|1045.1|1044.1|1042.5|1041.5|1045.7|1044.7|1042|1041|3703
1674205200000|2023-01-20 09:00:00|1042.4|1041.4|1041.2|1040.2|1042.7|1041.7|1040.2|1039.2|3332
1674208800000|2023-01-20 10:00:00|1041|1040|1042.2|1041.2|1043.8|1042.8|1040.1|1039.1|3808
1674212400000|2023-01-20 11:00:00|1042.3|1041.3|1041.9|1040.9|1043|1042|1041.3|1040.3|2410
1674216000000|2023-01-20 12:00:00|1041.8|1040.8|1043.4|1042.4|1043.5|1042.5|1040.7|1039.7|2279
1674219600000|2023-01-20 13:00:00|1043.5|1042.5|1041.1|1040.1|1044.1|1043.1|1040.8|1039.8|3946
1674223200000|2023-01-20 14:00:00|1041|1040|1044.3|1043.8|1044.8|1044.3|1039.6|1039.1|14163
1674226800000|2023-01-20 15:00:00|1044.2|1043.7|1045.9|1045.4|1048.2|1047.7|1043.3|1042.8|13177
1674230400000|2023-01-20 16:00:00|1045.8|1045.3|1045.6|1045.1|1047.3|1046.8|1045.4|1044.9|10153
1674234000000|2023-01-20 17:00:00|1045.7|1045.2|1046.7|1046.2|1047.2|1046.7|1045.5|1045|4901
1674237600000|2023-01-20 18:00:00|1046.8|1046.3|1049.5|1049|1049.6|1049.1|1045.6|1045.1|8545
1674241200000|2023-01-20 19:00:00|1049.6|1049.1|1049.5|1049|1050|1049.5|1048.8|1048.3|5866
1674244800000|2023-01-20 20:00:00|1049.6|1049.1|1051.5|1051|1051.7|1051.2|1049|1048.5|18549
1674248400000|2023-01-20 21:00:00|1051.6|1050.6|1052.3|1050.3|1052.4|1050.9|1050.5|1049.5|2676
1674428400000|2023-01-22 23:00:00|1051.6|1049.6|1051.6|1050.6|1051.6|1050.6|1050.6|1049.2|9
1674432000000|2023-01-23 00:00:00|1050|1049|1050.4|1049.4|1051.2|1050.2|1049.9|1048.9|51
1674435600000|2023-01-23 01:00:00|1050.6|1049.6|1052.4|1051.4|1052.8|1051.8|1049.7|1048.7|392
1674439200000|2023-01-23 02:00:00|1052.2|1051.2|1052.7|1051.7|1053.3|1052.3|1052.1|1051.1|194
1674442800000|2023-01-23 03:00:00|1052.8|1051.8|1052.4|1051.4|1053.7|1052.7|1052.1|1051.1|276
1674446400000|2023-01-23 04:00:00|1052.8|1051.8|1052.7|1051.7|1053.2|1052.2|1051.6|1050.6|125
1674450000000|2023-01-23 05:00:00|1052.8|1051.8|1052.4|1051.4|1053.6|1052.6|1051.7|1050.7|176
1674453600000|2023-01-23 06:00:00|1052.5|1051.5|1052.7|1051.7|1053.1|1052.1|1051.6|1050.6|346
1674457200000|2023-01-23 07:00:00|1052.6|1051.6|1053.3|1052.3|1054.1|1053.1|1051.3|1050.3|947
1674460800000|2023-01-23 08:00:00|1053.1|1052.1|1052.9|1051.9|1054.6|1053.6|1051.5|1050.5|2402
1674464400000|2023-01-23 09:00:00|1053|1052|1054.3|1053.3|1054.4|1053.4|1052.3|1051.3|1686
1674468000000|2023-01-23 10:00:00|1054.4|1053.4|1053.8|1052.8|1054.8|1053.8|1052.9|1051.9|745
1674471600000|2023-01-23 11:00:00|1053.6|1052.6|1052.7|1051.7|1053.9|1052.9|1051.9|1050.9|1143
1674475200000|2023-01-23 12:00:00|1052.8|1051.8|1053.5|1052.5|1054.2|1053.2|1052.2|1051.2|930
1674478800000|2023-01-23 13:00:00|1053.6|1052.6|1053.8|1052.8|1056.1|1055.1|1053.3|1052.3|2310
1674482400000|2023-01-23 14:00:00|1053.7|1052.7|1058.4|1057.9|1059.6|1059.1|1052.2|1051.2|18920
1674486000000|2023-01-23 15:00:00|1058.3|1057.8|1062.8|1062.3|1063.3|1062.8|1057.2|1056.7|13969
1674489600000|2023-01-23 16:00:00|1062.9|1062.4|1061.8|1061.3|1064.5|1064|1060.7|1060.2|12311
1674493200000|2023-01-23 17:00:00|1061.7|1061.2|1061.8|1061.3|1062.2|1061.7|1060|1059.5|6451
1674496800000|2023-01-23 18:00:00|1061.7|1061.2|1061.9|1061.4|1062.5|1062|1060.7|1060.2|8203
1674500400000|2023-01-23 19:00:00|1061.8|1061.3|1057.4|1056.9|1061.9|1061.4|1055.7|1055.2|6934
1674504000000|2023-01-23 20:00:00|1057.5|1057|1059.2|1058.7|1059.8|1059.3|1056.2|1055.7|13792
1674507600000|2023-01-23 21:00:00|1059.8|1058.8|1059.6|1058.6|1059.9|1058.9|1059|1058|1298
1674511200000|2023-01-23 22:00:00|1057.7|1056.7|1059|1058|1059|1058|1057.7|1056.7|3
1674514800000|2023-01-23 23:00:00|1060|1058.1|1058.8|1056.8|1060.1|1058.1|1058.5|1056.5|0
1674518400000|2023-01-24 00:00:00|1058.7|1056.7|1059.2|1057.2|1059.5|1057.5|1058.6|1056.6|0
1674522000000|2023-01-24 01:00:00|1059.3|1057.3|1063.2|1062.2|1063.6|1062.6|1059.2|1057.3|631
1674525600000|2023-01-24 02:00:00|1063.1|1062.1|1063.1|1062.1|1064.7|1063.7|1062.9|1061.9|671
1674529200000|2023-01-24 03:00:00|1062.9|1061.9|1060.9|1059.9|1062.9|1061.9|1060.9|1059.9|148
1674532800000|2023-01-24 04:00:00|1060.8|1059.8|1061.3|1060.3|1061.3|1060.3|1059.9|1058.9|120
1674536400000|2023-01-24 05:00:00|1061.5|1060.5|1061.4|1060.4|1062.4|1061.4|1061.3|1060.3|181
1674540000000|2023-01-24 06:00:00|1061.5|1060.5|1061.3|1060.3|1061.8|1060.8|1060.9|1059.9|240
1674543600000|2023-01-24 07:00:00|1061.2|1060.2|1060.3|1059.3|1061.9|1060.9|1059.3|1058.3|751
1674547200000|2023-01-24 08:00:00|1060.4|1059.4|1057|1056|1061.1|1060.1|1056.5|1055.5|2642
1674550800000|2023-01-24 09:00:00|1057.1|1056.1|1054.9|1053.9|1057.4|1056.4|1054.7|1053.7|1752
1674554400000|2023-01-24 10:00:00|1054.8|1053.8|1054.3|1053.3|1055|1054|1053.7|1052.7|2478
1674558000000|2023-01-24 11:00:00|1054.2|1053.2|1052.4|1051.4|1054.2|1053.2|1051.8|1050.8|2644
1674561600000|2023-01-24 12:00:00|1052.6|1051.6|1052.7|1051.7|1053.3|1052.3|1051.5|1050.5|2474
1674565200000|2023-01-24 13:00:00|1052.8|1051.8|1052.8|1051.8|1054|1053|1051.4|1050.4|4437
1674568800000|2023-01-24 14:00:00|1052.9|1051.9|1054.5|1054|1058.9|1058.4|1052.5|1051.5|22205
1674572400000|2023-01-24 15:00:00|1054.7|1054.2|1059.7|1059.2|1060.2|1059.7|1053.5|1053|15021
1674576000000|2023-01-24 16:00:00|1059.6|1059.1|1058.7|1058.2|1060.2|1059.7|1057.9|1057.4|7092
1674579600000|2023-01-24 17:00:00|1058.8|1058.3|1058.7|1058.2|1059.6|1059.1|1057.7|1057.2|3221
1674583200000|2023-01-24 18:00:00|1058.8|1058.3|1058.4|1057.9|1059.5|1059|1058.1|1057.6|3682
1674586800000|2023-01-24 19:00:00|1058.3|1057.8|1060|1059.5|1060.1|1059.6|1057.4|1056.9|3538
1674590400000|2023-01-24 20:00:00|1060.1|1059.6|1059.5|1059|1060.3|1059.8|1058.4|1057.9|8408
1674594000000|2023-01-24 21:00:00|1059.7|1058.7|1058.7|1057.7|1060.9|1059.9|1058.7|1057.7|2115
1674601200000|2023-01-24 23:00:00|1058.9|1056.9|1053.7|1051.7|1059.5|1057.5|1052.8|1050.8|0
1674604800000|2023-01-25 00:00:00|1053.8|1051.8|1052.9|1050.9|1054.3|1052.3|1052|1050|0
1674608400000|2023-01-25 01:00:00|1057.9|1056.9|1057.9|1056.9|1059.8|1058.8|1056.4|1055.4|531
1674612000000|2023-01-25 02:00:00|1058|1057|1057.9|1056.9|1059.1|1058.1|1057.8|1056.8|90
1674615600000|2023-01-25 03:00:00|1058|1057|1059.3|1058.3|1059.5|1058.5|1057.4|1056.4|203
1674619200000|2023-01-25 04:00:00|1059.4|1058.4|1058.4|1057.4|1060|1059|1058.3|1057.3|190
1674622800000|2023-01-25 05:00:00|1058.5|1057.5|1058.1|1057.1|1058.6|1057.6|1057.3|1056.3|403
1674626400000|2023-01-25 06:00:00|1058|1057|1060.2|1059.2|1060.5|1059.5|1057.8|1056.8|629
1674630000000|2023-01-25 07:00:00|1060.4|1059.4|1059.2|1058.2|1061.2|1060.2|1058.6|1057.6|549
1674633600000|2023-01-25 08:00:00|1059.3|1058.3|1057.1|1056.1|1059.8|1058.8|1057.1|1056.1|1370
1674637200000|2023-01-25 09:00:00|1057|1056|1055.2|1054.2|1057.2|1056.2|1054.8|1053.8|1571
1674640800000|2023-01-25 10:00:00|1055.1|1054.1|1053.8|1052.8|1055.1|1054.1|1052.7|1051.7|1026
1674644400000|2023-01-25 11:00:00|1053.9|1052.9|1055.2|1054.2|1055.9|1054.9|1053.7|1052.7|3490
1674648000000|2023-01-25 12:00:00|1055.1|1054.1|1055.9|1054.9|1056.5|1055.5|1055|1054|1248
1674651600000|2023-01-25 13:00:00|1056|1055|1053.8|1052.8|1056.6|1055.6|1053.4|1052.4|1737
1674655200000|2023-01-25 14:00:00|1053.7|1052.7|1050.1|1049.6|1054.8|1053.9|1049.7|1049.2|18040
1674658800000|2023-01-25 15:00:00|1050.2|1049.7|1053.8|1053.3|1054.1|1053.6|1048.6|1048.1|19440
1674662400000|2023-01-25 16:00:00|1053.7|1053.2|1055.6|1055.1|1056.3|1055.8|1053.2|1052.7|8934
1674666000000|2023-01-25 17:00:00|1055.7|1055.2|1055.2|1054.7|1056|1055.5|1054.9|1054.4|3277
1674669600000|2023-01-25 18:00:00|1055.3|1054.8|1057.8|1057.3|1058.6|1058.1|1055|1054.5|3979
1674673200000|2023-01-25 19:00:00|1057.9|1057.4|1059.4|1058.9|1059.6|1059.1|1057.2|1056.7|4815
1674676800000|2023-01-25 20:00:00|1059.5|1059|1060.4|1059.9|1060.8|1060.3|1058.7|1058.2|11973
1674680400000|2023-01-25 21:00:00|1060.6|1059.6|1060|1059|1061.2|1060.2|1059.3|1058.3|2304
1674684000000|2023-01-25 22:00:00|1059.2|1058.2|1056.4|1055.4|1059.2|1058.2|1056.4|1055.4|10
1674687600000|2023-01-25 23:00:00|1061|1059|1063.5|1061.5|1063.9|1061.9|1060.5|1058.5|0
1674691200000|2023-01-26 00:00:00|1063.6|1061.6|1062.9|1060.9|1064.1|1062.1|1062.8|1060.8|0
1674694800000|2023-01-26 01:00:00|1061.1|1060.1|1060.8|1059.8|1061.5|1060.5|1058.6|1057.6|920
1674698400000|2023-01-26 02:00:00|1060.6|1059.6|1062|1061|1062.2|1061.2|1060.5|1059.5|469
1674702000000|2023-01-26 03:00:00|1062.1|1061.1|1062.2|1061.2|1063|1062|1059.9|1058.9|370
1674705600000|2023-01-26 04:00:00|1062.3|1061.3|1063.3|1062.3|1063.6|1062.6|1062.3|1061.3|146
1674709200000|2023-01-26 05:00:00|1063.5|1062.5|1066.4|1065.4|1066.5|1065.5|1063.2|1062.2|538
1674712800000|2023-01-26 06:00:00|1066.5|1065.5|1067.8|1066.8|1068.6|1067.6|1066.2|1065.2|822
1674716400000|2023-01-26 07:00:00|1067.7|1066.7|1067|1066|1067.8|1066.8|1064.5|1063.5|1361
1674720000000|2023-01-26 08:00:00|1067.1|1066.1|1066.9|1065.9|1069.6|1068.6|1066.9|1065.9|3329
1674723600000|2023-01-26 09:00:00|1066.8|1065.8|1064.2|1063.2|1067.5|1066.5|1063.7|1062.7|2430
1674727200000|2023-01-26 10:00:00|1064.1|1063.1|1065.7|1064.7|1066.3|1065.3|1063.9|1062.9|1999
1674730800000|2023-01-26 11:00:00|1065.6|1064.6|1066.2|1065.2|1066.3|1065.3|1065.3|1064.3|1221
1674734400000|2023-01-26 12:00:00|1066.1|1065.1|1067.6|1066.6|1068.1|1067.1|1065.6|1064.6|2389
1674738000000|2023-01-26 13:00:00|1067.4|1066.4|1067.4|1066.4|1068.1|1067.1|1064.6|1063.6|4941
1674741600000|2023-01-26 14:00:00|1067.5|1066.5|1065.1|1064.6|1071.1|1070.6|1063.4|1062.9|13473
1674745200000|2023-01-26 15:00:00|1065.5|1065|1064|1063.5|1067.9|1067.4|1063.6|1063.1|11650
1674748800000|2023-01-26 16:00:00|1063.8|1063.3|1066|1065.5|1066.5|1066|1063.5|1063|9349
1674752400000|2023-01-26 17:00:00|1065.9|1065.4|1066.6|1066.1|1067|1066.5|1065.6|1065.1|2724
1674756000000|2023-01-26 18:00:00|1066.5|1066|1068.5|1068|1068.7|1068.2|1065.6|1065.1|3048
1674759600000|2023-01-26 19:00:00|1068.4|1067.9|1068.9|1068.4|1069.5|1069|1067.8|1067.3|2764
1674763200000|2023-01-26 20:00:00|1069|1068.5|1071.3|1070.8|1071.3|1070.8|1068.8|1068.3|10292
1674766800000|2023-01-26 21:00:00|1071.5|1070.5|1071.8|1070.8|1071.8|1070.8|1070.7|1069.7|1612
1674770400000|2023-01-26 22:00:00|1071.9|1070.9|1071.6|1070.6|1073.5|1072.5|1071|1070|19
1674774000000|2023-01-26 23:00:00|1071.4|1069.4|1070.6|1068.6|1071.5|1069.5|1070.4|1068.4|0
1674777600000|2023-01-27 00:00:00|1070.7|1068.7|1071.2|1069.2|1071.9|1069.9|1070.4|1068.4|0
1674781200000|2023-01-27 01:00:00|1072.2|1071.2|1069|1068|1072.9|1071.9|1068.5|1067.5|556
1674784800000|2023-01-27 02:00:00|1069.2|1068.2|1069.5|1068.5|1071.8|1070.8|1068.9|1067.9|412
1674788400000|2023-01-27 03:00:00|1069.4|1068.4|1066.9|1065.9|1070|1069|1066.9|1065.9|342
1674792000000|2023-01-27 04:00:00|1066.8|1065.8|1067.4|1066.4|1068.1|1067.1|1066.7|1065.7|380
1674795600000|2023-01-27 05:00:00|1067.5|1066.5|1069|1068|1069.3|1068.3|1067.5|1066.5|513
1674799200000|2023-01-27 06:00:00|1068.9|1067.9|1067.2|1066.2|1069.3|1068.3|1066.4|1065.4|709
1674802800000|2023-01-27 07:00:00|1067.1|1066.1|1066.1|1065.1|1067.5|1066.5|1065.7|1064.7|1822
1674806400000|2023-01-27 08:00:00|1066.3|1065.3|1067.6|1066.6|1067.6|1066.6|1065.2|1064.2|4276
1674810000000|2023-01-27 09:00:00|1067.5|1066.5|1067.3|1066.3|1067.9|1066.9|1066|1065|2475
1674813600000|2023-01-27 10:00:00|1067.2|1066.2|1067.9|1066.9|1068|1067|1067.2|1066.2|1661
1674817200000|2023-01-27 11:00:00|1067.8|1066.8|1067.6|1066.6|1068.6|1067.6|1066.6|1065.6|874
1674820800000|2023-01-27 12:00:00|1067.7|1066.7|1067|1066|1068|1067|1066.4|1065.4|1368
1674824400000|2023-01-27 13:00:00|1066.8|1065.8|1066.6|1065.6|1069|1068|1066.3|1065.3|2731
1674828000000|2023-01-27 14:00:00|1066.7|1065.7|1066|1065.5|1067.4|1066.7|1064.2|1063.7|17847
1674831600000|2023-01-27 15:00:00|1065.9|1065.4|1061.8|1061.3|1067.5|1067|1060.7|1060.2|15642
1674835200000|2023-01-27 16:00:00|1061.9|1061.4|1063.5|1063|1065|1064.5|1061.5|1061|7099
1674838800000|2023-01-27 17:00:00|1063.6|1063.1|1065.7|1065.2|1066.1|1065.6|1063.4|1062.9|3636
1674842400000|2023-01-27 18:00:00|1065.6|1065.1|1065.6|1065.1|1066.3|1065.8|1064.8|1064.3|2973
1674846000000|2023-01-27 19:00:00|1065.7|1065.2|1066.9|1066.4|1067|1066.5|1065.7|1065.2|2472
1674849600000|2023-01-27 20:00:00|1067|1066.5|1065.3|1064.8|1067.6|1067.1|1064.8|1064.3|9811
1674853200000|2023-01-27 21:00:00|1065.5|1064.5|1064.7|1062.7|1065.7|1064.7|1064.2|1062.7|1680
1675033200000|2023-01-29 23:00:00|1063.3|1061.3|1064|1063|1065.2|1064.2|1063.3|1061.3|122
1675036800000|2023-01-30 00:00:00|1064.3|1063.3|1063.1|1062.1|1064.8|1063.8|1062.7|1061.7|296
1675040400000|2023-01-30 01:00:00|1063.5|1062.5|1058.9|1057.9|1063.8|1062.8|1056.7|1055.7|1132
1675044000000|2023-01-30 02:00:00|1058.8|1057.8|1054.2|1053.2|1058.9|1057.9|1053.4|1052.4|841
1675047600000|2023-01-30 03:00:00|1054.3|1053.3|1053.1|1052.1|1054.5|1053.5|1051.7|1050.7|464
1675051200000|2023-01-30 04:00:00|1053|1052|1051.8|1050.8|1054|1053|1051.7|1050.7|127
1675054800000|2023-01-30 05:00:00|1052.2|1051.2|1049.2|1048.2|1052.3|1051.3|1047.8|1046.8|533
1675058400000|2023-01-30 06:00:00|1049.4|1048.4|1047.9|1046.9|1050.2|1049.2|1046.9|1045.9|1161
1675062000000|2023-01-30 07:00:00|1048|1047|1043.4|1042.4|1048.4|1047.4|1042.7|1041.7|3173
1675065600000|2023-01-30 08:00:00|1043.2|1042.2|1044.4|1043.4|1045.8|1044.8|1042.1|1041.1|4545
1675069200000|2023-01-30 09:00:00|1044.5|1043.5|1045.3|1044.3|1046.6|1045.6|1044.2|1043.2|4031
1675072800000|2023-01-30 10:00:00|1045.2|1044.2|1047.2|1046.2|1047.2|1046.2|1044.6|1043.6|5831
1675076400000|2023-01-30 11:00:00|1047.1|1046.1|1045.9|1044.9|1047.4|1046.4|1045.5|1044.5|3331
1675080000000|2023-01-30 12:00:00|1046.1|1045.1|1047.6|1046.6|1047.8|1046.8|1046|1045|2840
1675083600000|2023-01-30 13:00:00|1047.5|1046.5|1048.4|1047.4|1049.2|1048.2|1046.8|1045.8|3504
1675087200000|2023-01-30 14:00:00|1048.5|1047.5|1047.6|1047.1|1049.4|1048.9|1044.5|1044|19513
1675090800000|2023-01-30 15:00:00|1047.3|1046.8|1049.5|1049|1051.7|1051.2|1047.1|1046.6|23816
1675094400000|2023-01-30 16:00:00|1049.3|1048.8|1049.7|1049.2|1050.5|1050|1048.4|1047.9|13156
1675098000000|2023-01-30 17:00:00|1049.6|1049.1|1046.9|1046.4|1050|1049.5|1046.5|1046|7018
1675101600000|2023-01-30 18:00:00|1046.8|1046.3|1047|1046.5|1049.1|1048.6|1046.4|1045.9|5187
1675105200000|2023-01-30 19:00:00|1047.1|1046.6|1045.9|1045.4|1047.9|1047.4|1045.3|1044.8|6422
1675108800000|2023-01-30 20:00:00|1046|1045.5|1044.2|1043.7|1046.7|1046.2|1043.9|1043.4|19235
1675112400000|2023-01-30 21:00:00|1044.4|1043.4|1044|1043|1045.1|1044.1|1043.9|1042.9|2169
1675116000000|2023-01-30 22:00:00|1045.6|1044.6|1045.6|1044.6|1045.6|1044.6|1042.9|1041.9|3
1675119600000|2023-01-30 23:00:00|1044.5|1042.5|1045.3|1043.3|1045.3|1043.3|1043.6|1041.6|0
1675123200000|2023-01-31 00:00:00|1045.2|1043.2|1044.5|1042.5|1045.3|1043.3|1043.9|1041.9|0
1675126800000|2023-01-31 01:00:00|1044.6|1042.6|1044.3|1043.3|1049|1048|1043.8|1042.6|586
1675130400000|2023-01-31 02:00:00|1044.4|1043.4|1042.3|1041.3|1045.9|1044.9|1042.3|1041.3|602
1675134000000|2023-01-31 03:00:00|1042.4|1041.4|1035.1|1034.1|1042.5|1041.5|1035.1|1034.1|776
1675137600000|2023-01-31 04:00:00|1035.5|1034.5|1035.1|1034.1|1035.5|1034.5|1033.7|1032.7|186
1675141200000|2023-01-31 05:00:00|1035.2|1034.2|1032.9|1031.9|1036.7|1035.7|1032.9|1031.9|536
1675144800000|2023-01-31 06:00:00|1032.8|1031.8|1033.1|1032.1|1034.7|1033.7|1031.7|1030.7|975
1675148400000|2023-01-31 07:00:00|1033|1032|1036.2|1035.2|1036.7|1035.7|1032.2|1031.2|2173
1675152000000|2023-01-31 08:00:00|1036.3|1035.3|1031|1030|1036.7|1035.7|1030.4|1029.4|4612
1675155600000|2023-01-31 09:00:00|1031.2|1030.2|1032.6|1031.6|1033|1032|1030.4|1029.4|2903
1675159200000|2023-01-31 10:00:00|1032.7|1031.7|1030|1029|1032.8|1031.8|1030|1029|1439
1675162800000|2023-01-31 11:00:00|1030.1|1029.1|1033|1032|1033|1032|1029.7|1028.7|2551
1675166400000|2023-01-31 12:00:00|1033.1|1032.1|1033.6|1032.6|1034.5|1033.5|1032.8|1031.8|1093
1675170000000|2023-01-31 13:00:00|1033.5|1032.5|1036.2|1035.2|1036.9|1035.9|1033.4|1032.4|4662
1675173600000|2023-01-31 14:00:00|1036.3|1035.3|1034.1|1033.6|1037.4|1036.4|1033.3|1032.8|25332
1675177200000|2023-01-31 15:00:00|1034.4|1033.9|1040.1|1039.6|1040.9|1040.4|1033.3|1032.8|20257
1675180800000|2023-01-31 16:00:00|1040.2|1039.7|1039.4|1038.9|1040.9|1040.4|1038.9|1038.4|17318
1675184400000|2023-01-31 17:00:00|1039.5|1039|1038.5|1038|1039.7|1039.2|1038.3|1037.8|12486
1675188000000|2023-01-31 18:00:00|1038.6|1038.1|1039|1038.5|1039.5|1039|1038.1|1037.6|6831
1675191600000|2023-01-31 19:00:00|1039.1|1038.6|1039.2|1038.7|1039.7|1039.2|1039|1038.5|8495
1675195200000|2023-01-31 20:00:00|1039.3|1038.8|1041.7|1041.2|1041.7|1041.2|1038.9|1038.4|57756
1675198800000|2023-01-31 21:00:00|1041.9|1040.9|1040.5|1039.5|1041.9|1040.9|1039.6|1038.6|7910
1675202400000|2023-01-31 22:00:00|1042.3|1041.3|1040.3|1039.3|1042.3|1041.3|1040.3|1039.3|2
1675206000000|2023-01-31 23:00:00|1041.1|1039.1|1039.8|1037.8|1041.1|1039.1|1039.3|1037.3|0
1675209600000|2023-02-01 00:00:00|1039.7|1037.7|1038.6|1036.6|1041|1039|1038.5|1036.5|0
1675213200000|2023-02-01 01:00:00|1040.1|1039.1|1041.6|1040.6|1044.2|1043.2|1038.9|1037.9|729
1675216800000|2023-02-01 02:00:00|1041.1|1040.1|1038.5|1037.5|1041.1|1040.1|1036.6|1035.6|665
1675220400000|2023-02-01 03:00:00|1038.4|1037.4|1041.7|1040.7|1043.5|1042.5|1038.3|1037.3|571
1675224000000|2023-02-01 04:00:00|1041.6|1040.6|1041.9|1040.9|1042.6|1041.6|1041.6|1040.6|127
1675227600000|2023-02-01 05:00:00|1041.6|1040.6|1044.1|1043.1|1044.2|1043.2|1041.2|1040.2|296
1675231200000|2023-02-01 06:00:00|1044|1043|1047.1|1046.1|1048.8|1047.8|1044|1043|785
1675234800000|2023-02-01 07:00:00|1046.9|1045.9|1048.3|1047.3|1049.2|1048.2|1046.7|1045.7|614
1675238400000|2023-02-01 08:00:00|1048.1|1047.1|1045.9|1044.9|1049.4|1048.4|1045.8|1044.8|2477
1675242000000|2023-02-01 09:00:00|1045.7|1044.7|1044.3|1043.3|1045.7|1044.7|1042.2|1041.2|2756
1675245600000|2023-02-01 10:00:00|1044.6|1043.6|1044|1043|1045.2|1044.2|1043.7|1042.7|2003
1675249200000|2023-02-01 11:00:00|1044.1|1043.1|1045.4|1044.4|1045.6|1044.6|1043.6|1042.6|2405
1675252800000|2023-02-01 12:00:00|1045.3|1044.3|1047.2|1046.2|1048|1047|1045|1044|4257
1675256400000|2023-02-01 13:00:00|1047|1046|1047.1|1046.1|1049.1|1048.1|1047|1046|4015
1675260000000|2023-02-01 14:00:00|1047|1046|1050.2|1049.7|1051.2|1050.7|1046.2|1045.2|16256
1675263600000|2023-02-01 15:00:00|1050.3|1049.8|1045.5|1045|1050.7|1050.2|1044.7|1044.2|18965
1675267200000|2023-02-01 16:00:00|1045.4|1044.9|1045.2|1044.7|1047.6|1047.1|1045|1044.5|9533
1675270800000|2023-02-01 17:00:00|1045.1|1044.6|1041.2|1040.7|1045.7|1045.2|1040.3|1039.8|9719
1675274400000|2023-02-01 18:00:00|1041.3|1040.8|1042.9|1042.4|1043.4|1042.9|1040.8|1040.3|5128
1675278000000|2023-02-01 19:00:00|1042.6|1042.1|1051.8|1051.3|1053.5|1053|1039.3|1038.8|19649
1675281600000|2023-02-01 20:00:00|1051.9|1051.4|1055.1|1054.6|1058.4|1057.9|1051.1|1050.6|27352
1675285200000|2023-02-01 21:00:00|1055.2|1054.2|1055|1054|1058|1057|1054.4|1053.4|3240
1675288800000|2023-02-01 22:00:00|1054.8|1053.8|1061.3|1060.3|1061.4|1060.4|1054.2|1053.2|23
1675292400000|2023-02-01 23:00:00|1057.4|1055.4|1058.5|1056.5|1059.4|1057.4|1057.3|1055.3|0
1675296000000|2023-02-02 00:00:00|1058.6|1056.6|1058.2|1056.2|1058.7|1056.7|1056.4|1054.4|0
1675299600000|2023-02-02 01:00:00|1058.3|1057.3|1055|1054|1060.2|1059.2|1050.8|1049.8|1271
1675303200000|2023-02-02 02:00:00|1055.4|1054.4|1054.1|1053.1|1056.6|1055.6|1051.7|1050.7|375
1675306800000|2023-02-02 03:00:00|1054.2|1053.2|1055.5|1054.5|1056.3|1055.3|1053.4|1052.4|266
1675310400000|2023-02-02 04:00:00|1055.7|1054.7|1056.6|1055.6|1057.3|1056.3|1055.5|1054.5|159
1675314000000|2023-02-02 05:00:00|1056.5|1055.5|1052.8|1051.8|1056.6|1055.6|1052.6|1051.6|544
1675317600000|2023-02-02 06:00:00|1052.9|1051.9|1054.3|1053.3|1054.4|1053.4|1052.9|1051.9|426
1675321200000|2023-02-02 07:00:00|1054|1053|1049.9|1048.9|1054.2|1053.2|1049.4|1048.4|1209
1675324800000|2023-02-02 08:00:00|1050|1049|1053.2|1052.2|1053.8|1052.8|1049.8|1048.8|3380
1675328400000|2023-02-02 09:00:00|1053.1|1052.1|1051.2|1050.2|1053.2|1052.2|1049.6|1048.6|1796
1675332000000|2023-02-02 10:00:00|1051.1|1050.1|1048.8|1047.8|1051.8|1050.8|1048.3|1047.3|2095
1675335600000|2023-02-02 11:00:00|1048.9|1047.9|1049.6|1048.6|1050.7|1049.7|1048.6|1047.6|1254
1675339200000|2023-02-02 12:00:00|1049.8|1048.8|1051.2|1050.2|1051.2|1050.2|1048.9|1047.9|3045
1675342800000|2023-02-02 13:00:00|1051.1|1050.1|1053.5|1052.5|1054.4|1053.4|1050.4|1049.4|5690
1675346400000|2023-02-02 14:00:00|1053.7|1052.7|1046.8|1046.3|1056.1|1055.1|1046.8|1046.3|32283
1675350000000|2023-02-02 15:00:00|1046.7|1046.2|1050.5|1050|1050.7|1050.2|1044|1043.5|20034
1675353600000|2023-02-02 16:00:00|1050.6|1050.1|1047.3|1046.8|1050.7|1050.2|1046.8|1046.3|15337
1675357200000|2023-02-02 17:00:00|1047.4|1046.9|1048.4|1047.9|1049.4|1048.9|1047.2|1046.7|9948
1675360800000|2023-02-02 18:00:00|1048.5|1048|1050.5|1050|1050.9|1050.4|1048.4|1047.9|6071
1675364400000|2023-02-02 19:00:00|1050.6|1050.1|1044.4|1043.9|1050.9|1050.4|1044|1043.5|8544
1675368000000|2023-02-02 20:00:00|1044.2|1043.7|1048.5|1048|1048.5|1048|1043.4|1042.9|18020
1675371600000|2023-02-02 21:00:00|1048.8|1047.8|1044.9|1043.9|1049.2|1048.2|1044.3|1043.3|3326
1675375200000|2023-02-02 22:00:00|1044.6|1043.6|1050.5|1049.5|1050.5|1049.5|1043.2|1042.2|14
1675378800000|2023-02-02 23:00:00|1048.4|1046.4|1045.5|1043.5|1048.6|1046.6|1045.1|1043.1|0
1675382400000|2023-02-03 00:00:00|1045.6|1043.6|1046.6|1044.6|1047|1045|1045.4|1043.4|0
1675386000000|2023-02-03 01:00:00|1045.3|1044.3|1041.4|1040.4|1046.9|1045.9|1040.6|1039.6|1097
1675389600000|2023-02-03 02:00:00|1041.6|1040.6|1038.8|1037.8|1042.2|1041.2|1037.7|1036.7|688
1675393200000|2023-02-03 03:00:00|1038.9|1037.9|1040|1039|1041.2|1040.2|1038.5|1037.5|1018
1675396800000|2023-02-03 04:00:00|1040.1|1039.1|1039.6|1038.6|1041|1040|1039.5|1038.5|321
1675400400000|2023-02-03 05:00:00|1039.7|1038.7|1040.8|1039.8|1042.8|1041.8|1038.4|1037.4|466
1675404000000|2023-02-03 06:00:00|1040.9|1039.9|1043.8|1042.8|1043.8|1042.8|1040.8|1039.8|404
1675407600000|2023-02-03 07:00:00|1043.5|1042.5|1041.4|1040.4|1044.9|1043.9|1040.4|1039.4|1001
1675411200000|2023-02-03 08:00:00|1041.5|1040.5|1041.3|1040.3|1042|1041|1039|1038|2560
1675414800000|2023-02-03 09:00:00|1041.4|1040.4|1045.3|1044.3|1046|1045|1040.3|1039.3|2771
1675418400000|2023-02-03 10:00:00|1045.2|1044.2|1045.7|1044.7|1045.9|1044.9|1043.9|1042.9|899
1675422000000|2023-02-03 11:00:00|1045.6|1044.6|1045.4|1044.4|1046.5|1045.5|1044.6|1043.6|1544
1675425600000|2023-02-03 12:00:00|1045.5|1044.5|1046.3|1045.3|1046.6|1045.6|1044.6|1043.6|2361
1675429200000|2023-02-03 13:00:00|1046.2|1045.2|1037.1|1036.1|1055.5|1054.5|1034.4|1033.4|8753
1675432800000|2023-02-03 14:00:00|1037|1036|1038.4|1037.9|1042.6|1042.1|1034.9|1034|18248
1675436400000|2023-02-03 15:00:00|1038.2|1037.7|1037.6|1037.1|1040.7|1040.2|1031.7|1031.2|22818
1675440000000|2023-02-03 16:00:00|1037.7|1037.2|1034|1033.5|1038.4|1037.9|1033.8|1033.3|9409
1675443600000|2023-02-03 17:00:00|1033.9|1033.4|1032.2|1031.7|1035.5|1035|1032|1031.5|7380
1675447200000|2023-02-03 18:00:00|1032.3|1031.8|1029.4|1028.9|1032.4|1031.9|1027.7|1027.2|9512
1675450800000|2023-02-03 19:00:00|1029.6|1029.1|1027.9|1027.4|1030.1|1029.6|1027.4|1026.9|8448
1675454400000|2023-02-03 20:00:00|1027.8|1027.3|1029.2|1028.7|1029.6|1029.1|1027|1026.5|18771
1675458000000|2023-02-03 21:00:00|1029.4|1028.4|1028|1026|1029.6|1028.6|1027.4|1026|2444
1675638000000|2023-02-05 23:00:00|1026.1|1024.1|1020.1|1019.1|1026.4|1024.4|1018.2|1017.2|384
1675641600000|2023-02-06 00:00:00|1020.5|1019.5|1022.3|1021.3|1022.9|1021.9|1019.8|1018.8|477
1675645200000|2023-02-06 01:00:00|1022.2|1021.2|1024.8|1023.8|1024.8|1023.8|1019.4|1018.4|705
1675648800000|2023-02-06 02:00:00|1024.5|1023.5|1020.1|1019.1|1025.1|1024.1|1019.7|1018.7|881
1675652400000|2023-02-06 03:00:00|1020.2|1019.2|1019.1|1018.1|1020.8|1019.8|1018.5|1017.5|315
1675656000000|2023-02-06 04:00:00|1019|1018|1019|1018|1020.4|1019.4|1018.5|1017.5|151
1675659600000|2023-02-06 05:00:00|1019.2|1018.2|1022.3|1021.3|1022.5|1021.5|1016.6|1015.6|651
1675663200000|2023-02-06 06:00:00|1022.5|1021.5|1017.6|1016.6|1022.5|1021.5|1017|1016|1129
1675666800000|2023-02-06 07:00:00|1017.8|1016.8|1016.5|1015.5|1018.5|1017.5|1015.9|1014.9|2329
1675670400000|2023-02-06 08:00:00|1016.4|1015.4|1016.4|1015.4|1018|1017|1015.6|1014.6|3637
1675674000000|2023-02-06 09:00:00|1016.3|1015.3|1013.8|1012.8|1016.9|1015.9|1013.7|1012.7|3767
1675677600000|2023-02-06 10:00:00|1013.7|1012.7|1012.2|1011.2|1013.9|1012.9|1011.6|1010.6|3747
1675681200000|2023-02-06 11:00:00|1012.3|1011.3|1012.9|1011.9|1013.1|1012.1|1011.6|1010.6|2574
1675684800000|2023-02-06 12:00:00|1013|1012|1014.1|1013.1|1014.5|1013.5|1012.7|1011.7|3039
1675688400000|2023-02-06 13:00:00|1014.2|1013.2|1012.1|1011.1|1014.5|1013.5|1011.5|1010.5|4382
1675692000000|2023-02-06 14:00:00|1012|1011|1010.5|1010|1016|1015.5|1009.9|1009.4|30873
1675695600000|2023-02-06 15:00:00|1010.6|1010.1|1012.3|1011.8|1012.8|1012.3|1007.7|1007.2|24412
1675699200000|2023-02-06 16:00:00|1012.2|1011.7|1011.3|1010.8|1015.8|1015.3|1011.1|1010.6|21615
1675702800000|2023-02-06 17:00:00|1011.2|1010.7|1011.9|1011.4|1013.2|1012.7|1011|1010.5|6946
1675706400000|2023-02-06 18:00:00|1012|1011.5|1014.3|1013.8|1014.3|1013.8|1010.8|1010.3|8248
1675710000000|2023-02-06 19:00:00|1014.4|1013.9|1013.9|1013.4|1016.3|1015.8|1013.4|1012.9|7112
1675713600000|2023-02-06 20:00:00|1014|1013.5|1015.1|1014.6|1015.3|1014.8|1012.9|1012.4|15349
1675717200000|2023-02-06 21:00:00|1015.3|1014.3|1014.3|1013.3|1015.5|1014.5|1014.3|1013.3|1166
1675720800000|2023-02-06 22:00:00|1013.1|1012.1|1013.1|1012.1|1013.2|1012.2|1013|1012|17
1675724400000|2023-02-06 23:00:00|1015.3|1013.3|1015.9|1013.9|1015.9|1013.9|1014.3|1012.3|1
1675728000000|2023-02-07 00:00:00|1015.8|1013.8|1016.7|1014.7|1016.7|1014.7|1015.5|1013.5|0
1675731600000|2023-02-07 01:00:00|1017.4|1016.4|1023.8|1022.8|1024.3|1023.3|1017.4|1016.4|881
1675735200000|2023-02-07 02:00:00|1024|1023|1023.1|1022.1|1025.2|1024.2|1022.3|1021.3|770
1675738800000|2023-02-07 03:00:00|1023|1022|1022|1021|1024|1023|1021.8|1020.8|1191
1675742400000|2023-02-07 04:00:00|1022.4|1021.4|1021.5|1020.5|1022.4|1021.4|1021.1|1020.1|147
1675746000000|2023-02-07 05:00:00|1021.4|1020.4|1019.9|1018.9|1022.3|1021.3|1019.4|1018.4|507
1675749600000|2023-02-07 06:00:00|1020.1|1019.1|1020.5|1019.5|1021.7|1020.7|1020|1019|704
1675753200000|2023-02-07 07:00:00|1020.3|1019.3|1020.4|1019.4|1020.6|1019.6|1019|1018|710
1675756800000|2023-02-07 08:00:00|1020.2|1019.2|1018.9|1017.9|1020.6|1019.6|1016.3|1015.3|2995
1675760400000|2023-02-07 09:00:00|1019|1018|1019.6|1018.6|1021.9|1020.9|1018.6|1017.6|2597
1675764000000|2023-02-07 10:00:00|1019.7|1018.7|1018.3|1017.3|1020.4|1019.4|1018.2|1017.2|1191
1675767600000|2023-02-07 11:00:00|1018.4|1017.4|1016.6|1015.6|1018.7|1017.7|1016.6|1015.6|1561
1675771200000|2023-02-07 12:00:00|1016.7|1015.7|1017.7|1016.7|1017.7|1016.7|1016.5|1015.5|1951
1675774800000|2023-02-07 13:00:00|1017.6|1016.6|1015.9|1014.9|1018.4|1017.4|1014.8|1013.8|5120
1675778400000|2023-02-07 14:00:00|1016|1015|1013.2|1012.7|1017.2|1016.7|1013|1012.5|19789
1675782000000|2023-02-07 15:00:00|1013.1|1012.6|1013.5|1013|1014|1013.5|1010.3|1009.8|20046
1675785600000|2023-02-07 16:00:00|1013.4|1012.9|1012.3|1011.8|1014.8|1014.3|1012|1011.5|11181
1675789200000|2023-02-07 17:00:00|1012.2|1011.7|1020.2|1019.7|1022.2|1021.7|1010.6|1010.1|15040
1675792800000|2023-02-07 18:00:00|1020.3|1019.8|1010.1|1009.6|1021.1|1020.6|1008.2|1007.7|16134
1675796400000|2023-02-07 19:00:00|1010|1009.5|1015.9|1015.4|1016.1|1015.6|1010|1009.5|9388
1675800000000|2023-02-07 20:00:00|1016|1015.5|1018.2|1017.7|1019.6|1019.1|1014.5|1014|23419
1675803600000|2023-02-07 21:00:00|1018.3|1017.3|1017.8|1016.8|1018.4|1017.4|1016.8|1015.8|1983
1675807200000|2023-02-07 22:00:00|1017|1016|1017.1|1016.1|1017.1|1016.1|1017|1016|2
1675810800000|2023-02-07 23:00:00|1018.7|1016.7|1018.1|1016.1|1020.2|1018.2|1017.6|1015.6|0
1675814400000|2023-02-08 00:00:00|1018.2|1016.2|1018.8|1016.8|1018.8|1016.8|1017.6|1015.6|0
1675818000000|2023-02-08 01:00:00|1018.7|1016.7|1021.8|1020.8|1024.6|1023.6|1018.7|1016.7|1103
1675821600000|2023-02-08 02:00:00|1021.6|1020.6|1022.2|1021.2|1023|1022|1019|1018|547
1675825200000|2023-02-08 03:00:00|1022.4|1021.4|1023.5|1022.5|1024.2|1023.2|1021.7|1020.7|506
1675828800000|2023-02-08 04:00:00|1023.6|1022.6|1024|1023|1024.3|1023.3|1023.3|1022.3|377
1675832400000|2023-02-08 05:00:00|1024.2|1023.2|1023.5|1022.5|1024.2|1023.2|1021.5|1020.5|642
1675836000000|2023-02-08 06:00:00|1023.3|1022.3|1021.4|1020.4|1024.3|1023.3|1021.4|1020.4|624
1675839600000|2023-02-08 07:00:00|1021.5|1020.5|1024.1|1023.1|1024.2|1023.2|1020.5|1019.5|1051
1675843200000|2023-02-08 08:00:00|1024|1023|1022.8|1021.8|1024.8|1023.8|1021.2|1020.2|3523
1675846800000|2023-02-08 09:00:00|1022.7|1021.7|1022.1|1021.1|1023.7|1022.7|1020.9|1019.9|2756
1675850400000|2023-02-08 10:00:00|1022.2|1021.2|1021.8|1020.8|1022.4|1021.4|1020.9|1019.9|1254
1675854000000|2023-02-08 11:00:00|1021.9|1020.9|1021.7|1020.7|1022.3|1021.3|1020.7|1019.7|2148
1675857600000|2023-02-08 12:00:00|1021.6|1020.6|1021.4|1020.4|1022.9|1021.9|1021.1|1020.1|1698
1675861200000|2023-02-08 13:00:00|1021.3|1020.3|1021.1|1020.1|1021.8|1020.8|1020.2|1019.2|3172
1675864800000|2023-02-08 14:00:00|1021|1020|1016.9|1016.4|1021.9|1021.4|1015.7|1015.2|24786
1675868400000|2023-02-08 15:00:00|1016.8|1016.3|1015.3|1014.8|1018|1017.5|1014.5|1014|21099
1675872000000|2023-02-08 16:00:00|1015.2|1014.7|1016.7|1016.2|1016.8|1016.3|1012.2|1011.7|17463
1675875600000|2023-02-08 17:00:00|1016.6|1016.1|1015.8|1015.3|1016.7|1016.2|1013.8|1013.3|8065
1675879200000|2023-02-08 18:00:00|1015.9|1015.4|1017|1016.5|1018.1|1017.6|1015.9|1015.4|5234
1675882800000|2023-02-08 19:00:00|1017.1|1016.6|1016.7|1016.2|1018|1017.5|1015.7|1015.2|5227
1675886400000|2023-02-08 20:00:00|1016.6|1016.1|1016.9|1016.4|1017.1|1016.6|1015.1|1014.6|13753
1675890000000|2023-02-08 21:00:00|1017.1|1016.1|1018.3|1017.3|1018.5|1017.5|1016.1|1015.1|4592
1675893600000|2023-02-08 22:00:00|1018.6|1017.6|1018.6|1017.6|1018.6|1017.6|1018.6|1017.6|1
1675897200000|2023-02-08 23:00:00|1018.7|1016.7|1019.2|1017.2|1019.6|1017.6|1017.8|1015.8|0
1675900800000|2023-02-09 00:00:00|1019.3|1017.3|1019.9|1017.9|1020|1018|1019.2|1017.2|0
1675904400000|2023-02-09 01:00:00|1015|1014|1022.2|1021.2|1023.5|1022.5|1015|1014|832
1675908000000|2023-02-09 02:00:00|1022|1021|1023|1022|1023.8|1022.8|1021.6|1020.6|524
1675911600000|2023-02-09 03:00:00|1023.1|1022.1|1021.3|1020.3|1023.4|1022.4|1020.4|1019.4|641
1675915200000|2023-02-09 04:00:00|1021.5|1020.5|1021.8|1020.8|1022|1021|1020.9|1019.9|138
1675918800000|2023-02-09 05:00:00|1022.1|1021.1|1025.7|1024.7|1027.1|1026.1|1021.9|1020.9|2003
1675922400000|2023-02-09 06:00:00|1026|1025|1026.9|1025.9|1028|1027|1025.9|1024.9|634
1675926000000|2023-02-09 07:00:00|1026.7|1025.7|1028|1027|1028.3|1027.3|1025.5|1024.5|1154
1675929600000|2023-02-09 08:00:00|1027.9|1026.9|1030.1|1029.1|1032|1031|1027.8|1026.8|3260
1675933200000|2023-02-09 09:00:00|1030.2|1029.2|1031.9|1030.9|1032|1031|1029.5|1028.5|3519
1675936800000|2023-02-09 10:00:00|1032.1|1031.1|1033|1032|1033|1032|1031.3|1030.3|2063
1675940400000|2023-02-09 11:00:00|1033.1|1032.1|1031.2|1030.2|1033.1|1032.1|1030.8|1029.8|2194
1675944000000|2023-02-09 12:00:00|1031.1|1030.1|1030.2|1029.2|1031.3|1030.3|1029.9|1028.9|2471
1675947600000|2023-02-09 13:00:00|1030.1|1029.1|1032.2|1031.2|1032.3|1031.3|1029.4|1028.4|3581
1675951200000|2023-02-09 14:00:00|1032.1|1031.1|1028|1027.5|1032.4|1031.5|1027.4|1026.9|22867
1675954800000|2023-02-09 15:00:00|1028.1|1027.6|1027.3|1026.8|1029.3|1028.8|1025.4|1024.9|12032
1675958400000|2023-02-09 16:00:00|1027.2|1026.7|1025|1024.5|1027.4|1026.9|1023.9|1023.4|7178
1675962000000|2023-02-09 17:00:00|1025.1|1024.6|1024.4|1023.9|1026.8|1026.3|1022.3|1021.8|6123
1675965600000|2023-02-09 18:00:00|1024.3|1023.8|1023|1022.5|1024.6|1024.1|1021.9|1021.4|10356
1675969200000|2023-02-09 19:00:00|1022.9|1022.4|1020.7|1020.2|1023.9|1023.4|1020.3|1019.8|5830
1675972800000|2023-02-09 20:00:00|1020.6|1020.1|1021.6|1021.1|1021.9|1021.4|1017.6|1017.1|23325
1675976400000|2023-02-09 21:00:00|1021.8|1020.8|1023.9|1022.9|1023.9|1022.9|1021.1|1020.1|2327
1675980000000|2023-02-09 22:00:00|1024|1023|1022.1|1021.1|1024.1|1023.1|1022.1|1021.1|29
1675983600000|2023-02-09 23:00:00|1023.5|1021.5|1022.6|1020.6|1023.7|1021.7|1022.2|1020.2|1
1675987200000|2023-02-10 00:00:00|1022.8|1020.8|1021.7|1019.7|1022.8|1020.8|1020.9|1018.9|0
1675990800000|2023-02-10 01:00:00|1022.2|1021.2|1019.8|1018.8|1022.3|1021.3|1018.5|1017.5|657
1675994400000|2023-02-10 02:00:00|1020.1|1019.1|1016.2|1015.2|1020.3|1019.3|1015.7|1014.7|389
1675998000000|2023-02-10 03:00:00|1015.9|1014.9|1013.1|1012.1|1015.9|1014.9|1012.5|1011.5|414
1676001600000|2023-02-10 04:00:00|1013|1012|1012.4|1011.4|1013.5|1012.5|1011.8|1010.8|292
1676005200000|2023-02-10 05:00:00|1012.5|1011.5|1015.6|1014.6|1015.8|1014.8|1012.3|1011.3|340
1676008800000|2023-02-10 06:00:00|1015.8|1014.8|1015.1|1014.1|1016.3|1015.3|1013.9|1012.9|390
1676012400000|2023-02-10 07:00:00|1015.3|1014.3|1014.9|1013.9|1016.5|1015.5|1014.1|1013.1|810
1676016000000|2023-02-10 08:00:00|1014.8|1013.8|1016.2|1015.2|1017.4|1016.4|1014.7|1013.7|2357
1676019600000|2023-02-10 09:00:00|1016.1|1015.1|1012.6|1011.6|1017.4|1016.4|1012.4|1011.4|4659
1676023200000|2023-02-10 10:00:00|1012.9|1011.9|1012.4|1011.4|1013.2|1012.2|1010.6|1009.6|2188
1676026800000|2023-02-10 11:00:00|1012.3|1011.3|1010.5|1009.5|1012.4|1011.4|1009.6|1008.6|1746
1676030400000|2023-02-10 12:00:00|1010.4|1009.4|1010.3|1009.3|1012.4|1011.4|1009.4|1008.4|2894
1676034000000|2023-02-10 13:00:00|1010.4|1009.4|1014.2|1013.2|1015.4|1014.4|1010.4|1009.4|2626
1676037600000|2023-02-10 14:00:00|1014.3|1013.3|1013.3|1012.8|1016.1|1015.6|1012.7|1012.2|13506
1676041200000|2023-02-10 15:00:00|1013|1012.5|1012.4|1011.9|1015.1|1014.6|1010.6|1010.1|15483
1676044800000|2023-02-10 16:00:00|1012.3|1011.8|1010.3|1009.8|1014.2|1013.7|1010.1|1009.6|10604
1676048400000|2023-02-10 17:00:00|1010.1|1009.6|1011.5|1011|1011.6|1011.1|1008.4|1007.9|3982
1676052000000|2023-02-10 18:00:00|1011.6|1011.1|1010.8|1010.3|1013.2|1012.7|1010.7|1010.2|2596
1676055600000|2023-02-10 19:00:00|1010.9|1010.4|1010.3|1009.8|1011.9|1011.4|1010.1|1009.6|6737
1676059200000|2023-02-10 20:00:00|1010.4|1009.9|1011.8|1011.3|1012.2|1011.7|1009.1|1008.6|16586
1676062800000|2023-02-10 21:00:00|1012|1011|1013.5|1011.5|1013.6|1012|1011.4|1010.4|1997
1676242800000|2023-02-12 23:00:00|1012.4|1010.4|1012.3|1011.3|1013.7|1012.7|1010.9|1009.9|111
1676246400000|2023-02-13 00:00:00|1009.9|1008.9|1010.9|1009.9|1011.2|1010.2|1009|1008|96
1676250000000|2023-02-13 01:00:00|1010.3|1009.3|1009.1|1008.1|1011.6|1010.6|1001.8|1000.8|1234
1676253600000|2023-02-13 02:00:00|1009|1008|1010.6|1009.6|1010.8|1009.8|1006.8|1005.8|228
1676257200000|2023-02-13 03:00:00|1011.1|1010.1|1010.4|1009.4|1012.3|1011.3|1010|1009|255
1676260800000|2023-02-13 04:00:00|1010.1|1009.1|1009.5|1008.5|1010.8|1009.8|1009.1|1008.1|175
1676264400000|2023-02-13 05:00:00|1009.3|1008.3|1011.4|1010.4|1012.9|1011.9|1009.2|1008.2|250
1676268000000|2023-02-13 06:00:00|1011.6|1010.6|1012.5|1011.5|1012.5|1011.5|1011|1010|448
1676271600000|2023-02-13 07:00:00|1012.4|1011.4|1014.8|1013.8|1016.4|1015.4|1011.9|1010.9|754
1676275200000|2023-02-13 08:00:00|1014.9|1013.9|1015|1014|1015|1014|1013.3|1012.3|1262
1676278800000|2023-02-13 09:00:00|1015.1|1014.1|1014.1|1013.1|1015.7|1014.7|1013.2|1012.2|1179
1676282400000|2023-02-13 10:00:00|1014.2|1013.2|1014.6|1013.6|1015|1014|1013.4|1012.4|3109
1676286000000|2023-02-13 11:00:00|1014.8|1013.8|1015|1014|1015.6|1014.6|1014.2|1013.2|1130
1676289600000|2023-02-13 12:00:00|1015.2|1014.2|1016|1015|1017.4|1016.4|1014.7|1013.7|1879
1676293200000|2023-02-13 13:00:00|1016.1|1015.1|1014.3|1013.3|1016.5|1015.5|1013.6|1012.6|1458
1676296800000|2023-02-13 14:00:00|1014.2|1013.2|1019.1|1018.6|1019.3|1018.8|1013.2|1012.7|16414
1676300400000|2023-02-13 15:00:00|1019.2|1018.7|1018.9|1018.4|1020|1019.5|1017|1016.5|13884
1676304000000|2023-02-13 16:00:00|1019|1018.5|1020.8|1020.3|1021.1|1020.6|1018.5|1018|13112
1676307600000|2023-02-13 17:00:00|1020.7|1020.2|1021.1|1020.6|1022.2|1021.7|1020.5|1020|6261
1676311200000|2023-02-13 18:00:00|1021|1020.5|1022.4|1021.9|1022.6|1022.1|1020.5|1020|4141
1676314800000|2023-02-13 19:00:00|1022.5|1022|1020.6|1020.1|1022.7|1022.2|1020.1|1019.6|4209
1676318400000|2023-02-13 20:00:00|1020.5|1020|1021.1|1020.6|1021.7|1021.2|1019.8|1019.3|12500
1676322000000|2023-02-13 21:00:00|1021.2|1020.2|1021.1|1020.1|1022.1|1021.1|1020.8|1019.8|1736
1676325600000|2023-02-13 22:00:00|1018.9|1017.9|1018.9|1017.9|1018.9|1017.9|1018.9|1017.9|1
1676329200000|2023-02-13 23:00:00|1021.3|1019.3|1021|1019|1021.4|1019.4|1020.8|1018.8|0
1676332800000|2023-02-14 00:00:00|1020.9|1018.9|1020.4|1018.4|1020.9|1018.9|1019.8|1017.8|0
1676336400000|2023-02-14 01:00:00|1018.1|1017.1|1016.3|1015.3|1019.6|1018.6|1015.3|1014.3|610
1676340000000|2023-02-14 02:00:00|1016.2|1015.2|1017.3|1016.3|1018.7|1017.7|1015.6|1014.6|640
1676343600000|2023-02-14 03:00:00|1017.4|1016.4|1019.1|1018.1|1020.3|1019.3|1017|1016|229
1676347200000|2023-02-14 04:00:00|1019.2|1018.2|1018.6|1017.6|1019.8|1018.8|1018.3|1017.3|87
1676350800000|2023-02-14 05:00:00|1018.7|1017.7|1017.4|1016.4|1019|1018|1016.5|1015.5|130
1676354400000|2023-02-14 06:00:00|1017.6|1016.6|1017.4|1016.4|1017.7|1016.7|1015.5|1014.5|311
1676358000000|2023-02-14 07:00:00|1017.5|1016.5|1017.4|1016.4|1018.5|1017.5|1016.5|1015.5|648
1676361600000|2023-02-14 08:00:00|1017.5|1016.5|1017|1016|1017.9|1016.9|1016.2|1015.2|1365
1676365200000|2023-02-14 09:00:00|1017.1|1016.1|1018|1017|1019.3|1018.3|1017|1016|2334
1676368800000|2023-02-14 10:00:00|1017.9|1016.9|1019.4|1018.4|1019.4|1018.4|1017.7|1016.7|812
1676372400000|2023-02-14 11:00:00|1019.5|1018.5|1019|1018|1019.7|1018.7|1018.7|1017.7|398
1676376000000|2023-02-14 12:00:00|1019.1|1018.1|1020.4|1019.4|1020.6|1019.6|1018.9|1017.9|1041
1676379600000|2023-02-14 13:00:00|1020.5|1019.5|1019.2|1018.2|1025.7|1024.7|1011.9|1010.9|7554
1676383200000|2023-02-14 14:00:00|1019.1|1018.1|1021.3|1020.8|1021.5|1021|1010|1009.5|20281
1676386800000|2023-02-14 15:00:00|1021.2|1020.7|1015.2|1014.7|1023.3|1022.8|1013.6|1013.1|24519
1676390400000|2023-02-14 16:00:00|1015.3|1014.8|1014.5|1014|1017.6|1017.1|1012.4|1011.9|9415
1676394000000|2023-02-14 17:00:00|1014.4|1013.9|1014.6|1014.1|1016|1015.5|1013.6|1013.1|4902
1676397600000|2023-02-14 18:00:00|1014.5|1014|1015.3|1014.8|1018|1017.5|1014.4|1013.9|6753
1676401200000|2023-02-14 19:00:00|1015.4|1014.9|1016.9|1016.4|1017|1016.5|1013.7|1013.2|5155
1676404800000|2023-02-14 20:00:00|1017|1016.5|1018|1017.5|1019.1|1018.6|1016|1015.5|13289
1676408400000|2023-02-14 21:00:00|1017.9|1016.9|1014.9|1013.9|1018.1|1017.1|1014.8|1013.8|2694
1676415600000|2023-02-14 23:00:00|1015.9|1014|1015.4|1013.4|1016.2|1014.2|1014.8|1012.8|0
1676419200000|2023-02-15 00:00:00|1015.3|1013.3|1014.2|1012.2|1015.4|1013.4|1014|1012|0
1676422800000|2023-02-15 01:00:00|1013.7|1012.7|1006.3|1005.3|1013.7|1012.7|1006.3|1005.3|1437
1676426400000|2023-02-15 02:00:00|1006.2|1005.2|1002.7|1001.7|1006.4|1005.4|1001.6|1000.6|1011
1676430000000|2023-02-15 03:00:00|1002.6|1001.6|1003.6|1002.6|1006|1005|1002.5|1001.5|426
1676433600000|2023-02-15 04:00:00|1003.3|1002.3|1003.8|1002.8|1004.5|1003.5|1002.8|1001.8|114
1676437200000|2023-02-15 05:00:00|1004|1003|1002.6|1001.6|1005.7|1004.7|1002.6|1001.6|268
1676440800000|2023-02-15 06:00:00|1002.5|1001.5|1002.3|1001.3|1003.8|1002.8|1001.7|1000.7|529
1676444400000|2023-02-15 07:00:00|1002.2|1001.2|1002.1|1001.1|1003.4|1002.4|1001.6|1000.6|1049
1676448000000|2023-02-15 08:00:00|1001.9|1000.9|1004.3|1003.3|1004.8|1003.8|1001.4|1000.4|3095
1676451600000|2023-02-15 09:00:00|1004.4|1003.4|1005.8|1004.8|1006.7|1005.7|1004|1003|2606
1676455200000|2023-02-15 10:00:00|1005.7|1004.7|1005.9|1004.9|1006.2|1005.2|1004.5|1003.5|1778
1676458800000|2023-02-15 11:00:00|1006|1005|1006.2|1005.2|1006.6|1005.6|1005.2|1004.2|1703
1676462400000|2023-02-15 12:00:00|1006.3|1005.3|1005.1|1004.1|1007.7|1006.7|1004.8|1003.8|2287
1676466000000|2023-02-15 13:00:00|1005|1004|1002.5|1001.5|1005.2|1004.2|1000.6|999.6|9775
1676469600000|2023-02-15 14:00:00|1002.6|1001.6|1001.9|1001.4|1005.9|1005.4|1001.1|1000.6|22619
1676473200000|2023-02-15 15:00:00|1002|1001.5|1003.2|1002.7|1005.3|1004.8|1001.8|1001.3|12177
1676476800000|2023-02-15 16:00:00|1003.1|1002.6|1006.1|1005.6|1006.8|1006.3|1003.1|1002.6|10938
1676480400000|2023-02-15 17:00:00|1006.2|1005.7|1004.6|1004.1|1006.3|1005.8|1003.2|1002.7|7836
1676484000000|2023-02-15 18:00:00|1004.5|1004|1007.1|1006.6|1007.2|1006.7|1004.2|1003.7|4191
1676487600000|2023-02-15 19:00:00|1007.2|1006.7|1007.3|1006.8|1008.7|1008.2|1007.1|1006.6|5307
1676491200000|2023-02-15 20:00:00|1007.4|1006.9|1009.5|1009|1009.5|1009|1007|1006.5|10087
1676494800000|2023-02-15 21:00:00|1009.6|1008.6|1009.8|1008.8|1010.2|1009.2|1009.5|1008.5|1673
1676498400000|2023-02-15 22:00:00|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1006.5|1005.5|1
1676502000000|2023-02-15 23:00:00|1010.1|1008.1|1010.1|1008.1|1010.4|1008.4|1009.4|1007.4|0
1676505600000|2023-02-16 00:00:00|1010.2|1008.2|1011.4|1009.4|1011.5|1009.5|1010.2|1008.2|0
1676509200000|2023-02-16 01:00:00|1011.3|1009.3|1016.5|1015.5|1017.6|1016.6|1010.6|1009.1|966
1676512800000|2023-02-16 02:00:00|1016.2|1015.2|1021.5|1020.5|1022.1|1021.1|1015.6|1014.6|489
1676516400000|2023-02-16 03:00:00|1021.6|1020.6|1022.6|1021.6|1022.9|1021.9|1020.9|1019.9|599
1676520000000|2023-02-16 04:00:00|1022.7|1021.7|1022.8|1021.8|1023.8|1022.8|1022.6|1021.6|412
1676523600000|2023-02-16 05:00:00|1022.7|1021.7|1020|1019|1023.1|1022.1|1019.1|1018.1|497
1676527200000|2023-02-16 06:00:00|1020.1|1019.1|1014.4|1013.4|1020.1|1019.1|1011.7|1010.7|1393
1676530800000|2023-02-16 07:00:00|1014.3|1013.3|1014.6|1013.6|1015.4|1014.4|1013.1|1012.1|1547
1676534400000|2023-02-16 08:00:00|1014.5|1013.5|1014.1|1013.1|1016|1015|1014|1013|2364
1676538000000|2023-02-16 09:00:00|1013.9|1012.9|1012|1011|1014.8|1013.8|1011.9|1010.9|2249
1676541600000|2023-02-16 10:00:00|1012.1|1011.1|1011.8|1010.8|1013.2|1012.2|1011.7|1010.7|1447
1676545200000|2023-02-16 11:00:00|1011.7|1010.7|1012.5|1011.5|1012.5|1011.5|1011.3|1010.3|1833
1676548800000|2023-02-16 12:00:00|1012.6|1011.6|1011.3|1010.3|1013|1012|1010.5|1009.5|1067
1676552400000|2023-02-16 13:00:00|1011.4|1010.4|1006.4|1005.4|1011.7|1010.7|1003.9|1002.9|7416
1676556000000|2023-02-16 14:00:00|1006.3|1005.3|1004.5|1004|1007|1006.5|1001.8|1001.3|20962
1676559600000|2023-02-16 15:00:00|1004.3|1003.8|1009.8|1009.3|1011.6|1011.1|1003.8|1003.3|21801
1676563200000|2023-02-16 16:00:00|1009.9|1009.4|1011.3|1010.8|1012.1|1011.6|1008.7|1008.2|15373
1676566800000|2023-02-16 17:00:00|1011.4|1010.9|1011.7|1011.2|1013.2|1012.7|1010.3|1009.8|6440
1676570400000|2023-02-16 18:00:00|1011.8|1011.3|1013.5|1013|1013.6|1013.1|1011.4|1010.9|4696
1676574000000|2023-02-16 19:00:00|1013.6|1013.1|1013.8|1013.3|1014.5|1014|1012.7|1012.2|3645
1676577600000|2023-02-16 20:00:00|1013.7|1013.2|1009.7|1009.2|1013.9|1013.4|1008.6|1008.1|15078
1676581200000|2023-02-16 21:00:00|1009.9|1008.9|1009.2|1008.2|1010.2|1009.2|1008.9|1007.9|1757
1676584800000|2023-02-16 22:00:00|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1010.7|1009.7|1
1676588400000|2023-02-16 23:00:00|1010.1|1008.1|1008.2|1006.2|1010.2|1008.2|1007.8|1005.8|0
1676592000000|2023-02-17 00:00:00|1008.3|1006.3|1008.5|1006.5|1009|1007|1007.9|1005.9|0
1676595600000|2023-02-17 01:00:00|1008.7|1007.7|1007.6|1006.6|1012.5|1011.5|1004.9|1003.9|1000
1676599200000|2023-02-17 02:00:00|1007.4|1006.4|1005.5|1004.5|1008|1007|1005.4|1004.4|263
1676602800000|2023-02-17 03:00:00|1005.4|1004.4|1005.6|1004.6|1006.1|1005.1|1003.6|1002.6|413
1676606400000|2023-02-17 04:00:00|1005.4|1004.4|1004.7|1003.7|1005.5|1004.5|1003.5|1002.5|148
1676610000000|2023-02-17 05:00:00|1004.8|1003.8|1003.7|1002.7|1004.9|1003.9|1002.6|1001.6|315
1676613600000|2023-02-17 06:00:00|1003.4|1002.4|1000.7|999.7|1004.1|1003.1|1000.4|999.4|880
1676617200000|2023-02-17 07:00:00|1000.8|999.8|1001.2|1000.2|1002|1001|1000.2|999.2|1018
1676620800000|2023-02-17 08:00:00|1001.1|1000.1|997.8|996.8|1001.2|1000.2|995.5|994.5|3584
1676624400000|2023-02-17 09:00:00|997.9|996.9|998|997|999.5|998.5|996.3|995.3|2545
1676628000000|2023-02-17 10:00:00|998.1|997.1|997.6|996.6|998.5|997.5|996.9|995.9|1895
1676631600000|2023-02-17 11:00:00|997.4|996.4|996.4|995.4|997.8|996.8|996.2|995.2|1859
1676635200000|2023-02-17 12:00:00|996.6|995.6|998.3|997.3|998.8|997.8|996.6|995.6|1891
1676638800000|2023-02-17 13:00:00|998.4|997.4|999.3|998.3|1000.1|999.1|997.4|996.4|2229
1676642400000|2023-02-17 14:00:00|999.4|998.4|996.5|996|999.8|998.8|994.5|994|24346
1676646000000|2023-02-17 15:00:00|996.7|996.2|997.7|997.2|1001|1000.5|996.7|996.2|15946
1676649600000|2023-02-17 16:00:00|997.6|997.1|996.5|996|998.4|997.9|995.6|995.1|10697
1676653200000|2023-02-17 17:00:00|996.6|996.1|996.2|995.7|998.6|998.1|995.9|995.4|7137
1676656800000|2023-02-17 18:00:00|996.3|995.8|996.4|995.9|997.1|996.6|995.3|994.8|5844
1676660400000|2023-02-17 19:00:00|996.5|996|998.8|998.3|998.9|998.4|996.4|995.9|5106
1676664000000|2023-02-17 20:00:00|998.9|998.4|1000|999.5|1000.1|999.6|997.9|997.4|16049
1676667600000|2023-02-17 21:00:00|1000.1|999.1|1000.7|998.7|1000.7|999.5|999.5|998.5|2361
1676847600000|2023-02-19 23:00:00|998.9|996.9|998.5|997.5|998.9|997.5|997.2|996.2|22
1676851200000|2023-02-20 00:00:00|996.7|995.7|997.3|996.3|997.3|996.3|996.2|995.2|4
1676854800000|2023-02-20 01:00:00|997.6|996.6|1003.3|1002.3|1004.8|1003.8|997.2|996.2|535
1676858400000|2023-02-20 02:00:00|1003|1002|1006.8|1005.8|1007.1|1006.1|1002.3|1001.3|371
1676862000000|2023-02-20 03:00:00|1005.9|1004.9|1008.2|1007.2|1009|1008|1005.9|1004.9|185
1676865600000|2023-02-20 04:00:00|1008.4|1007.4|1007.9|1006.9|1009.5|1008.5|1007.9|1006.9|61
1676869200000|2023-02-20 05:00:00|1008.1|1007.1|1008.8|1007.8|1009.3|1008.3|1005.7|1004.7|243
1676872800000|2023-02-20 06:00:00|1008.9|1007.9|1010.4|1009.4|1011.3|1010.3|1008.9|1007.9|433
1676876400000|2023-02-20 07:00:00|1010.6|1009.6|1009.5|1008.5|1010.6|1009.6|1009|1008|693
1676880000000|2023-02-20 08:00:00|1009.7|1008.7|1007.8|1006.8|1009.7|1008.7|1006.7|1005.7|2158
1676883600000|2023-02-20 09:00:00|1007.9|1006.9|1005.4|1004.4|1008.4|1007.4|1005.1|1004.1|4203
1676887200000|2023-02-20 10:00:00|1005.3|1004.3|1006.1|1005.1|1006.4|1005.4|1005|1004|1482
1676890800000|2023-02-20 11:00:00|1006.2|1005.2|1006.4|1005.4|1006.7|1005.7|1005.4|1004.4|1507
1676894400000|2023-02-20 12:00:00|1006.5|1005.5|1005.8|1004.8|1006.6|1005.6|1005.6|1004.6|674
1676898000000|2023-02-20 13:00:00|1005.9|1004.9|1007.4|1006.4|1007.9|1006.9|1005.7|1004.7|2546
1676901600000|2023-02-20 14:00:00|1007.3|1006.3|1005.9|1005.4|1007.7|1006.7|1005.2|1004.7|4165
1676905200000|2023-02-20 15:00:00|1005.8|1005.3|1006.9|1006.4|1006.9|1006.4|1005.7|1005.2|3776
1676908800000|2023-02-20 16:00:00|1006.8|1006.3|1008|1007.5|1008.9|1008.4|1006.8|1006.3|3737
1676912400000|2023-02-20 17:00:00|1007.9|1007.4|1007.7|1007.2|1009.3|1008.8|1007.3|1006.8|1908
1676916000000|2023-02-20 18:00:00|1008.5|1006.5|1008.6|1006.6|1008.9|1006.9|1008.4|1006.4|0
1676919600000|2023-02-20 19:00:00|1008.5|1006.5|1008.5|1006.5|1008.7|1006.7|1008.4|1006.4|0
1676923200000|2023-02-20 20:00:00|1008.7|1006.7|1008.4|1006.4|1008.7|1006.7|1008.4|1006.4|0
1676926800000|2023-02-20 21:00:00|1008.5|1006.5|1008.4|1006.4|1008.5|1006.5|1008.4|1006.4|0
1676934000000|2023-02-20 23:00:00|1008.3|1006.3|1008.8|1006.8|1009|1007|1008.3|1006.3|0
1676937600000|2023-02-21 00:00:00|1008.7|1006.7|1006.8|1004.8|1008.7|1006.7|1006.6|1004.6|0
1676941200000|2023-02-21 01:00:00|1006.7|1004.7|1005.1|1004.1|1007.9|1006.9|1003.1|1002.1|580
1676944800000|2023-02-21 02:00:00|1005.2|1004.2|1004.7|1003.7|1006.8|1005.8|1003.6|1002.6|259
1676948400000|2023-02-21 03:00:00|1004.6|1003.6|1001.7|1000.7|1004.6|1003.6|1000.1|999.1|490
1676952000000|2023-02-21 04:00:00|1001.8|1000.8|1002|1001|1002|1001|1000.7|999.7|157
1676955600000|2023-02-21 05:00:00|1002.1|1001.1|998.9|997.9|1002.8|1001.8|998.5|997.5|698
1676959200000|2023-02-21 06:00:00|999|998|1000.1|999.1|1000.2|999.2|998|997|964
1676962800000|2023-02-21 07:00:00|1000|999|999.3|998.3|1000.2|999.2|998.9|997.9|7122
1676966400000|2023-02-21 08:00:00|999.2|998.2|994.5|993.5|999.6|998.6|994.4|993.4|6083
1676970000000|2023-02-21 09:00:00|994.3|993.3|997.4|996.4|998.1|997.1|994.1|993.1|3345
1676973600000|2023-02-21 10:00:00|997.5|996.5|995|994|997.6|996.6|995|994|1530
1676977200000|2023-02-21 11:00:00|995.1|994.1|995.4|994.4|995.6|994.6|994.3|993.3|930
1676980800000|2023-02-21 12:00:00|995.3|994.3|994.1|993.1|995.5|994.5|993.6|992.6|841
1676984400000|2023-02-21 13:00:00|994|993|993.6|992.6|994.7|993.7|993|992|2101
1676988000000|2023-02-21 14:00:00|993.5|992.5|992.8|992.3|997.6|997.1|991.8|991.2|23329
1676991600000|2023-02-21 15:00:00|993|992.5|992.3|991.8|995.3|994.8|991.7|991.2|14564
1676995200000|2023-02-21 16:00:00|992.4|991.9|990.8|990.3|992.9|992.4|989.8|989.3|12429
1676998800000|2023-02-21 17:00:00|990.7|990.2|991|990.5|991.2|990.7|989.3|988.8|6350
1677002400000|2023-02-21 18:00:00|990.9|990.4|987.8|987.3|991.2|990.7|987.6|987.1|4770
1677006000000|2023-02-21 19:00:00|987.9|987.4|987.1|986.6|988.2|987.7|986.8|986.3|7841
1677009600000|2023-02-21 20:00:00|987.2|986.7|986.8|986.3|988.9|988.4|986.7|986.2|12145
1677013200000|2023-02-21 21:00:00|987|986|987|986|988|987|986.9|985.9|1787
1677016800000|2023-02-21 22:00:00|989.2|988.2|989.2|988.2|989.2|988.2|989.2|988.2|1
1677020400000|2023-02-21 23:00:00|987.3|985.3|987.5|985.5|987.7|985.7|986.5|984.5|0
1677024000000|2023-02-22 00:00:00|987.6|985.6|988.3|986.3|988.4|986.4|987.3|985.3|0
1677027600000|2023-02-22 01:00:00|987.8|986.8|985.9|984.9|989.6|988.6|984.2|983.2|644
1677031200000|2023-02-22 02:00:00|986|985|989.2|988.2|990.2|989.2|983.8|982.8|471
1677034800000|2023-02-22 03:00:00|989.3|988.3|987.7|986.7|990.4|989.4|986.7|985.7|271
1677038400000|2023-02-22 04:00:00|988.1|987.1|987.2|986.2|988.1|987.1|986.3|985.3|276
1677042000000|2023-02-22 05:00:00|987.3|986.3|985.8|984.8|987.6|986.6|985.3|984.3|589
1677045600000|2023-02-22 06:00:00|985.9|984.9|984.7|983.7|986|985|984.2|983.2|650
1677049200000|2023-02-22 07:00:00|984.5|983.5|983.2|982.2|985|984|982.5|981.5|1303
1677052800000|2023-02-22 08:00:00|983.3|982.3|980.7|979.7|983.8|982.8|979.7|978.7|5937
1677056400000|2023-02-22 09:00:00|980.5|979.5|983.4|982.4|984|983|980.5|979.5|2882
1677060000000|2023-02-22 10:00:00|983.5|982.5|982.7|981.7|983.6|982.6|982.3|981.3|3011
1677063600000|2023-02-22 11:00:00|982.6|981.6|983|982|983.6|982.6|981.7|980.7|2598
1677067200000|2023-02-22 12:00:00|983.1|982.1|986.1|985.1|987.2|986.2|982.9|981.9|2202
1677070800000|2023-02-22 13:00:00|986.2|985.2|984.7|983.7|986.4|985.4|983.9|982.9|1889
1677074400000|2023-02-22 14:00:00|984.8|983.8|983.4|982.9|987|986.5|983.3|982.6|17432
1677078000000|2023-02-22 15:00:00|983.5|983|982.2|981.7|983.8|983.3|979.8|979.3|15354
1677081600000|2023-02-22 16:00:00|982.3|981.8|981.1|980.6|983.7|983.2|980.3|979.8|13183
1677085200000|2023-02-22 17:00:00|981|980.5|982.7|982.2|983.6|983.1|980.4|979.9|6620
1677088800000|2023-02-22 18:00:00|982.6|982.1|982.3|981.8|983.2|982.7|981.8|981.3|3810
1677092400000|2023-02-22 19:00:00|982.2|981.7|979.1|978.6|984.4|983.9|979|978.5|9850
1677096000000|2023-02-22 20:00:00|979.2|978.7|982.3|981.8|982.5|982|978.6|978.1|14901
1677099600000|2023-02-22 21:00:00|982.5|981.5|984.2|983.2|984.4|983.4|981.2|980.2|2855
1677106800000|2023-02-22 23:00:00|984.9|982.9|984.9|982.9|985.1|983.1|983.8|981.8|0
1677110400000|2023-02-23 00:00:00|985|983|985.6|983.6|986|984|984.9|982.9|0
1677114000000|2023-02-23 01:00:00|983.5|982.5|989.9|988.9|991.7|990.7|983.2|982.2|823
1677117600000|2023-02-23 02:00:00|989.8|988.8|995.6|994.6|995.7|994.7|987.9|986.9|846
1677121200000|2023-02-23 03:00:00|995.7|994.7|994.2|993.2|996.6|995.6|994|993|628
1677124800000|2023-02-23 04:00:00|994.3|993.3|995.2|994.2|995.3|994.3|993.6|992.6|47
1677128400000|2023-02-23 05:00:00|995.3|994.3|990.8|989.8|995.5|994.5|989.8|988.8|955
1677132000000|2023-02-23 06:00:00|990.9|989.9|991.5|990.5|991.8|990.8|990.3|989.3|909
1677135600000|2023-02-23 07:00:00|991.4|990.4|990.5|989.5|991.4|990.4|990|989|1099
1677139200000|2023-02-23 08:00:00|990.4|989.4|990|989|991.4|990.4|989.2|988.2|1603
1677142800000|2023-02-23 09:00:00|989.7|988.7|988.3|987.3|990.4|989.4|987.5|986.5|1542
1677146400000|2023-02-23 10:00:00|988.1|987.1|988.5|987.5|988.8|987.8|988|987|330
1677150000000|2023-02-23 11:00:00|988.7|987.7|991.4|990.4|991.5|990.5|988.2|987.2|2163
1677153600000|2023-02-23 12:00:00|991.5|990.5|991.7|990.7|992.6|991.6|991.1|990.1|2861
1677157200000|2023-02-23 13:00:00|991.8|990.8|992.8|991.8|993.5|992.5|990.4|989.4|4242
1677160800000|2023-02-23 14:00:00|992.9|991.9|992.8|992.3|995.9|995.4|989.9|989.4|19155
1677164400000|2023-02-23 15:00:00|993|992.5|986.4|985.9|993.7|993.2|986.1|985.6|19584
1677168000000|2023-02-23 16:00:00|986.3|985.8|980.6|980.1|987.2|986.7|980.5|980|9792
1677171600000|2023-02-23 17:00:00|980.7|980.2|983|982.5|983.1|982.6|980.3|979.8|4980
1677175200000|2023-02-23 18:00:00|983.1|982.6|983.4|982.9|984.1|983.6|982.1|981.6|4871
1677178800000|2023-02-23 19:00:00|983.5|983|985.2|984.7|986|985.5|982.9|982.4|4043
1677182400000|2023-02-23 20:00:00|985.3|984.8|986.1|985.6|987.2|986.7|985.2|984.7|10037
1677186000000|2023-02-23 21:00:00|986.6|985.4|987|986|987.1|986.1|986.2|985.2|1471
1677189600000|2023-02-23 22:00:00|987.6|986.6|988.2|987.2|988.4|987.4|987.6|986.6|49
1677193200000|2023-02-23 23:00:00|987.7|985.7|986.7|984.7|987.7|985.7|986.6|984.6|0
1677196800000|2023-02-24 00:00:00|986.8|984.8|988.2|986.2|988.4|986.4|986.5|984.5|0
1677200400000|2023-02-24 01:00:00|988.3|986.3|986.4|985.4|990.4|989.4|984.9|983.9|1330
1677204000000|2023-02-24 02:00:00|986|985|981.9|980.9|986.2|985.2|981.5|980.5|310
1677207600000|2023-02-24 03:00:00|982.1|981.1|982.5|981.5|984.7|983.7|981.6|980.6|535
1677211200000|2023-02-24 04:00:00|982.7|981.7|980.3|979.3|982.7|981.7|980.1|979.1|454
1677214800000|2023-02-24 05:00:00|980.4|979.4|980.8|979.8|982.8|981.8|980.3|979.3|615
1677218400000|2023-02-24 06:00:00|980.7|979.7|980.4|979.4|981|980|978.6|977.6|464
1677222000000|2023-02-24 07:00:00|980.3|979.3|976.6|975.6|980.3|979.3|976|975|1199
1677225600000|2023-02-24 08:00:00|976.4|975.4|974.3|973.3|976.8|975.8|974.3|973.3|3754
1677229200000|2023-02-24 09:00:00|974.4|973.4|975.2|974.2|975.5|974.5|974|973|2256
1677232800000|2023-02-24 10:00:00|975.3|974.3|974.8|973.8|975.6|974.6|974.4|973.4|751
1677236400000|2023-02-24 11:00:00|974.7|973.7|972.7|971.7|974.7|973.7|972.3|971.3|1274
1677240000000|2023-02-24 12:00:00|972.8|971.8|971.6|970.6|973.1|972.1|971.6|970.6|1477
1677243600000|2023-02-24 13:00:00|971.5|970.5|967.9|966.9|971.6|970.6|966|965|7634
1677247200000|2023-02-24 14:00:00|967.8|966.8|965.1|964.6|968.6|968.1|963.9|963.1|21766
1677250800000|2023-02-24 15:00:00|965.2|964.7|961.9|961.4|967|966.5|961.6|961.1|18883
1677254400000|2023-02-24 16:00:00|962|961.5|963|962.5|964|963.5|961.5|961|13805
1677258000000|2023-02-24 17:00:00|963.1|962.6|960.5|960|963.2|962.7|960.3|959.8|7529
1677261600000|2023-02-24 18:00:00|960.4|959.9|961.7|961.2|962.4|961.9|959.9|959.4|8041
1677265200000|2023-02-24 19:00:00|961.8|961.3|963.5|963|963.9|963.4|961.3|960.8|6570
1677268800000|2023-02-24 20:00:00|963.6|963.1|964.3|963.8|964.6|964.1|962.3|961.8|20123
1677272400000|2023-02-24 21:00:00|964.5|963.5|965.5|963.5|965.5|964|963.7|962.7|1946
1677452400000|2023-02-26 23:00:00|965.7|963.7|968.9|967.9|970.3|969.3|965.5|963.5|190
1677456000000|2023-02-27 00:00:00|968.7|967.7|964.9|963.9|968.7|967.7|964.9|963.9|194
1677459600000|2023-02-27 01:00:00|964.8|963.8|972.9|971.9|974.3|973.3|964.7|963.7|1632
1677463200000|2023-02-27 02:00:00|972.3|971.3|972.3|971.3|973.5|972.5|970.9|969.9|678
1677466800000|2023-02-27 03:00:00|972.4|971.4|966.7|965.7|973.8|972.8|965.4|964.4|340
1677470400000|2023-02-27 04:00:00|966.8|965.8|967.3|966.3|967.4|966.4|965.2|964.2|338
1677474000000|2023-02-27 05:00:00|967.1|966.1|964.6|963.6|968.7|967.7|964.5|963.5|614
1677477600000|2023-02-27 06:00:00|964.5|963.5|963.7|962.7|966.6|965.6|962.7|961.7|454
1677481200000|2023-02-27 07:00:00|963.9|962.9|967|966|967.7|966.7|963.5|962.5|1409
1677484800000|2023-02-27 08:00:00|967.1|966.1|967.1|966.1|969|968|966.6|965.6|3170
1677488400000|2023-02-27 09:00:00|967|966|967.7|966.7|968.2|967.2|966.1|965.1|1890
1677492000000|2023-02-27 10:00:00|967.8|966.8|968.9|967.9|969.4|968.4|967.5|966.5|1216
1677495600000|2023-02-27 11:00:00|969|968|969.3|968.3|969.6|968.6|968.8|967.8|970
1677499200000|2023-02-27 12:00:00|969.5|968.5|968.5|967.5|970|969|968.3|967.3|1928
1677502800000|2023-02-27 13:00:00|968.6|967.6|971.9|970.9|972.4|971.4|968.3|967.3|2808
1677506400000|2023-02-27 14:00:00|971.8|970.8|969|968.5|972.3|971.3|967.5|967|14499
1677510000000|2023-02-27 15:00:00|968.9|968.4|969|968.5|971.9|971.4|968|967.5|14680
1677513600000|2023-02-27 16:00:00|969.2|968.7|969.8|969.3|970.1|969.6|967.8|967.3|10739
1677517200000|2023-02-27 17:00:00|969.9|969.4|970.3|969.8|970.4|969.9|968.7|968.2|4915
1677520800000|2023-02-27 18:00:00|970.4|969.9|971.1|970.6|971.2|970.7|970.1|969.6|4687
1677524400000|2023-02-27 19:00:00|971.2|970.7|969.8|969.3|971.9|971.4|969.3|968.8|4638
1677528000000|2023-02-27 20:00:00|969.9|969.4|969.4|968.9|970.2|969.7|968.5|968|11237
1677531600000|2023-02-27 21:00:00|969.6|968.6|969.7|968.7|970.4|969.4|969.2|968.2|1647
1677535200000|2023-02-27 22:00:00|968.4|967.4|968.5|967.5|969.3|968.3|968.4|967.4|4
1677538800000|2023-02-27 23:00:00|970.6|968.6|970.7|968.7|971.5|969.5|970.4|968.4|0
1677542400000|2023-02-28 00:00:00|970.8|968.8|971.1|969.1|971.6|969.6|970.7|968.7|0
1677546000000|2023-02-28 01:00:00|971.2|969.2|972.9|971.9|974.8|973.8|969.8|968.8|632
1677549600000|2023-02-28 02:00:00|972.7|971.7|971.6|970.6|973.4|972.4|970.4|969.4|330
1677553200000|2023-02-28 03:00:00|971.4|970.4|970.4|969.4|972.4|971.4|969.8|968.8|245
1677556800000|2023-02-28 04:00:00|970.2|969.2|969.1|968.1|970.7|969.7|968.4|967.4|251
1677560400000|2023-02-28 05:00:00|969.2|968.2|964.3|963.3|969.2|968.2|963.3|962.3|875
1677564000000|2023-02-28 06:00:00|964.5|963.5|966.9|965.9|967.9|966.9|964.2|963.2|454
1677567600000|2023-02-28 07:00:00|967.1|966.1|962.5|961.5|967.2|966.2|962.4|961.4|1460
1677571200000|2023-02-28 08:00:00|962.4|961.4|962.6|961.6|962.9|961.9|960.2|959.2|5568
1677574800000|2023-02-28 09:00:00|962.7|961.7|963.6|962.6|964.2|963.2|962.5|961.5|3506
1677578400000|2023-02-28 10:00:00|963.7|962.7|965.4|964.4|965.5|964.5|963.7|962.7|1808
1677582000000|2023-02-28 11:00:00|965.5|964.5|965.7|964.7|966.5|965.5|964.9|963.9|1788
1677585600000|2023-02-28 12:00:00|965.6|964.6|966.6|965.6|966.7|965.7|965.4|964.4|1020
1677589200000|2023-02-28 13:00:00|966.7|965.7|967.3|966.3|967.6|966.6|966.1|965.1|2978
1677592800000|2023-02-28 14:00:00|967.4|966.4|968|967.5|968.8|968.3|962.9|962.4|25948
1677596400000|2023-02-28 15:00:00|968.2|967.7|967.3|966.8|970|969.5|966.6|966.1|23286
1677600000000|2023-02-28 16:00:00|967.2|966.7|965.7|965.2|968.6|968.1|965.2|964.7|12925
1677603600000|2023-02-28 17:00:00|965.8|965.3|967.8|967.3|968|967.5|965.8|965.3|4493
1677607200000|2023-02-28 18:00:00|967.7|967.2|967.4|966.9|967.9|967.4|966.2|965.7|3869
1677610800000|2023-02-28 19:00:00|967.5|967|965.9|965.4|967.7|967.2|965.8|965.3|5005
1677614400000|2023-02-28 20:00:00|966|965.5|962|961.5|966.1|965.6|961.9|961.4|44840
1677618000000|2023-02-28 21:00:00|961.9|961.4|961.6|960.6|963.2|962.2|961.6|960.6|7623
1677625200000|2023-02-28 23:00:00|962|960|960.7|958.7|962.3|960.3|960.3|958.3|0
1677628800000|2023-03-01 00:00:00|960.8|958.8|959.4|957.4|960.8|958.8|959.3|957.3|0
1677632400000|2023-03-01 01:00:00|959.6|958.6|972.7|971.7|972.8|971.8|956.5|955.5|1185
1677636000000|2023-03-01 02:00:00|972.8|971.8|976.9|975.9|977|976|971.8|970.8|624
1677639600000|2023-03-01 03:00:00|977.1|976.1|980.3|979.3|980.7|979.7|976.8|975.8|501
1677643200000|2023-03-01 04:00:00|980.1|979.1|981|980|981.3|980.3|979.9|978.9|145
1677646800000|2023-03-01 05:00:00|981.1|980.1|981.5|980.5|982.6|981.6|979.7|978.7|507
1677650400000|2023-03-01 06:00:00|981.6|980.6|984.1|983.1|984.6|983.6|981.6|980.6|1138
1677654000000|2023-03-01 07:00:00|984.3|983.3|987.7|986.7|987.9|986.9|983.3|982.3|2953
1677657600000|2023-03-01 08:00:00|987.6|986.6|987.7|986.7|989.1|988.1|986|985|7173
1677661200000|2023-03-01 09:00:00|987.6|986.6|987|986|988.7|987.7|986.2|985.2|3258
1677664800000|2023-03-01 10:00:00|987.1|986.1|988.3|987.3|988.4|987.4|986.5|985.5|2750
1677668400000|2023-03-01 11:00:00|988.2|987.2|988.5|987.5|988.6|987.6|987.6|986.6|1811
1677672000000|2023-03-01 12:00:00|988.7|987.7|988.6|987.6|988.9|987.9|987.7|986.7|1061
1677675600000|2023-03-01 13:00:00|988.5|987.5|986.7|985.7|988.8|987.8|985.5|984.5|4241
1677679200000|2023-03-01 14:00:00|986.6|985.6|985.6|985.1|987.7|987.2|984.1|983.6|24065
1677682800000|2023-03-01 15:00:00|986.5|986|985.1|984.6|986.6|986.1|981.4|980.9|24903
1677686400000|2023-03-01 16:00:00|985|984.5|984.8|984.3|985.4|984.9|981.6|981.1|15266
1677690000000|2023-03-01 17:00:00|984.9|984.4|982.9|982.4|986.2|985.7|982.9|982.4|12389
1677693600000|2023-03-01 18:00:00|983|982.5|982.4|981.9|983.5|983|981.5|981|6279
1677697200000|2023-03-01 19:00:00|982.3|981.8|983.2|982.7|983.4|982.9|981.7|981.2|4436
1677700800000|2023-03-01 20:00:00|983.1|982.6|983.4|982.9|984.1|983.6|982.9|982.4|15634
1677704400000|2023-03-01 21:00:00|983.9|983|984|983|985.2|984.2|983.3|982.3|2355
1677708000000|2023-03-01 22:00:00|987.1|986.1|981.4|980.4|987.1|986.1|981.4|980.4|17
1677711600000|2023-03-01 23:00:00|984.5|982.5|984.7|982.7|984.8|982.8|984.2|982.2|0
1677715200000|2023-03-02 00:00:00|984.6|982.6|983.4|981.4|986|984|983.3|981.3|0
1677718800000|2023-03-02 01:00:00|983.3|982.4|980.2|979.2|984.4|983.4|977.1|976.1|1036
1677722400000|2023-03-02 02:00:00|980.7|979.7|983.7|982.7|985|984|980.1|979.1|429
1677726000000|2023-03-02 03:00:00|983.6|982.6|983.3|982.3|983.9|982.9|981.4|980.4|327
1677729600000|2023-03-02 04:00:00|983.4|982.4|983.5|982.5|984.1|983.1|982.9|981.9|252
1677733200000|2023-03-02 05:00:00|983.6|982.6|981.1|980.1|984|983|980|979|461
1677736800000|2023-03-02 06:00:00|981|980|980.7|979.7|981.8|980.8|980.6|979.6|242
1677740400000|2023-03-02 07:00:00|980.9|979.9|980.3|979.3|982.2|981.2|979.6|978.6|1783
1677744000000|2023-03-02 08:00:00|980.2|979.2|982.6|981.6|983|982|979|978|3915
1677747600000|2023-03-02 09:00:00|982.5|981.5|981.3|980.3|983.2|982.2|980.9|979.9|1881
1677751200000|2023-03-02 10:00:00|981.2|980.2|980.2|979.2|981.7|980.7|979.7|978.7|1372
1677754800000|2023-03-02 11:00:00|980.1|979.1|981.6|980.6|981.8|980.8|980.1|979.1|1166
1677758400000|2023-03-02 12:00:00|981.7|980.7|979.9|978.9|982.4|981.4|979.4|978.4|1386
1677762000000|2023-03-02 13:00:00|980|979|977.6|976.6|980.9|979.9|977.3|976.3|3876
1677765600000|2023-03-02 14:00:00|977.8|976.8|983|982.5|983.4|982.9|977|976.5|21651
1677769200000|2023-03-02 15:00:00|982.9|982.4|985.1|984.6|985.9|985.4|981.9|981.4|21679
1677772800000|2023-03-02 16:00:00|985|984.5|984.9|984.4|985.6|985.1|984.1|983.6|12104
1677776400000|2023-03-02 17:00:00|985|984.5|984.9|984.4|985.4|984.9|984.1|983.6|3837
1677780000000|2023-03-02 18:00:00|985|984.5|987.4|986.9|987.5|987|984.6|984.1|5472
1677783600000|2023-03-02 19:00:00|987.5|987|987.7|987.2|988.5|988|986.5|986|4663
1677787200000|2023-03-02 20:00:00|987.6|987.1|987.9|987.4|989.7|989.2|987|986.5|14380
1677790800000|2023-03-02 21:00:00|988|987|987.2|986.2|988.3|987.3|987.2|986.2|1850
1677798000000|2023-03-02 23:00:00|987.8|985.8|986.8|984.8|987.8|985.8|986.5|984.5|0
1677801600000|2023-03-03 00:00:00|986.7|984.7|987.1|985.1|987.5|985.5|986.1|984.1|0
1677805200000|2023-03-03 01:00:00|988.3|987.3|986.9|985.9|991.7|990.7|985.7|984.7|430
1677808800000|2023-03-03 02:00:00|987.1|986.1|984.2|983.2|987.2|986.2|983.3|982.3|817
1677812400000|2023-03-03 03:00:00|984.3|983.3|985.5|984.5|986.4|985.4|983.9|982.9|147
1677816000000|2023-03-03 04:00:00|985.7|984.7|985.5|984.5|985.9|984.9|984.9|983.9|70
1677819600000|2023-03-03 05:00:00|985.4|984.4|987.8|986.8|988.5|987.5|985.4|984.4|102
1677823200000|2023-03-03 06:00:00|987.7|986.7|989.7|988.7|990.4|989.4|987.7|986.7|257
1677826800000|2023-03-03 07:00:00|989.6|988.6|987.9|986.9|989.6|988.6|987.5|986.5|686
1677830400000|2023-03-03 08:00:00|987.8|986.8|990.4|989.4|990.7|989.7|987.8|986.8|3204
1677834000000|2023-03-03 09:00:00|990.3|989.3|989.1|988.1|990.5|989.5|988.6|987.6|2215
1677837600000|2023-03-03 10:00:00|989|988|989.2|988.2|989.5|988.5|988.4|987.4|1796
1677841200000|2023-03-03 11:00:00|989.3|988.3|989.9|988.9|990.1|989.1|989.3|988.3|1336
1677844800000|2023-03-03 12:00:00|990|989|989.1|988.1|991|990|988.6|987.6|1589
1677848400000|2023-03-03 13:00:00|989.2|988.2|990.9|989.9|991.2|990.2|989.1|988.1|2881
1677852000000|2023-03-03 14:00:00|991|990|992.4|991.9|992.6|992.1|989.6|988.8|15175
1677855600000|2023-03-03 15:00:00|992.2|991.7|990.6|990.1|993.4|992.9|988.9|988.4|12370
1677859200000|2023-03-03 16:00:00|990.7|990.2|993.5|993|993.8|993.3|990|989.5|7776
1677862800000|2023-03-03 17:00:00|993.4|992.9|993.4|992.9|993.9|993.4|992.8|992.3|6050
1677866400000|2023-03-03 18:00:00|993.5|993|994.5|994|994.9|994.4|993.3|992.8|5242
1677870000000|2023-03-03 19:00:00|994.6|994.1|996|995.5|996|995.5|994.4|993.9|3812
1677873600000|2023-03-03 20:00:00|995.9|995.4|995.7|995.2|996.7|996.2|995|994.5|17322
1677877200000|2023-03-03 21:00:00|996|995|996.7|994.7|996.7|995.3|995.4|994.4|1998
1678057200000|2023-03-05 23:00:00|994.9|992.9|992.4|991.4|995|993|991.5|990.5|60
1678060800000|2023-03-06 00:00:00|993.2|992.2|992.7|991.7|993.8|992.8|992.2|991.2|134
1678064400000|2023-03-06 01:00:00|992.8|991.8|991.5|990.5|994.8|993.8|987.7|986.7|592
1678068000000|2023-03-06 02:00:00|991.3|990.3|995.9|994.9|997.2|996.2|988.2|987.2|457
1678071600000|2023-03-06 03:00:00|995.7|994.7|995.8|994.8|996.2|995.2|994|993|277
1678075200000|2023-03-06 04:00:00|996|995|994.4|993.4|996|995|994.4|993.4|129
1678078800000|2023-03-06 05:00:00|994.5|993.5|996.8|995.8|997.1|996.1|994.3|993.3|253
1678082400000|2023-03-06 06:00:00|996.9|995.9|996.1|995.1|998.1|997.1|995.3|994.3|495
1678086000000|2023-03-06 07:00:00|996.3|995.3|996.5|995.5|997|996|994.6|993.6|922
1678089600000|2023-03-06 08:00:00|996.6|995.6|995.1|994.1|996.6|995.6|994.1|993.1|3629
1678093200000|2023-03-06 09:00:00|995|994|992.9|991.9|995.1|994.1|992.7|991.7|1757
1678096800000|2023-03-06 10:00:00|993|992|992.7|991.7|993.2|992.2|992.1|991.1|1752
1678100400000|2023-03-06 11:00:00|992.8|991.8|992.2|991.2|993.5|992.5|991.6|990.6|2666
1678104000000|2023-03-06 12:00:00|992.3|991.3|993.8|992.8|994.1|993.1|992.1|991.1|1876
1678107600000|2023-03-06 13:00:00|993.9|992.9|995.1|994.1|995.7|994.7|993.8|992.8|2770
1678111200000|2023-03-06 14:00:00|995|994|995.7|995.2|995.8|995.3|992|991.5|10911
1678114800000|2023-03-06 15:00:00|995.9|995.4|997.5|997|999.6|999.1|995|994.5|15691
1678118400000|2023-03-06 16:00:00|997.6|997.1|998.2|997.7|998.5|998|996.8|996.3|6150
1678122000000|2023-03-06 17:00:00|998.3|997.8|996.9|996.4|998.9|998.4|996.6|996.1|4178
1678125600000|2023-03-06 18:00:00|996.8|996.3|994.2|993.7|997|996.5|994|993.5|5618
1678129200000|2023-03-06 19:00:00|994.3|993.8|993.2|992.7|994.8|994.3|993.2|992.7|3711
1678132800000|2023-03-06 20:00:00|993.3|992.8|993.1|992.6|993.8|993.3|992.5|992|8790
1678136400000|2023-03-06 21:00:00|993.3|992.3|992.5|991.5|993.7|992.7|992.4|991.4|1668
1678140000000|2023-03-06 22:00:00|992.4|991.4|992|991|992.4|991.4|992|991|5
1678143600000|2023-03-06 23:00:00|992.7|990.7|993|991|993.3|991.3|992.3|990.3|0
1678147200000|2023-03-07 00:00:00|992.8|990.8|993.3|991.3|993.7|991.7|992.8|990.8|0
1678150800000|2023-03-07 01:00:00|992.9|991.9|995.2|994.2|996.6|995.6|992.4|991.4|383
1678154400000|2023-03-07 02:00:00|995.5|994.5|998.2|997.2|1004.1|1003.1|995.4|994.4|758
1678158000000|2023-03-07 03:00:00|997.9|996.9|999|998|999.3|998.3|996.6|995.6|688
1678161600000|2023-03-07 04:00:00|998.9|997.9|998.4|997.4|999|998|997.8|996.8|719
1678165200000|2023-03-07 05:00:00|998.6|997.6|993.4|992.4|999.3|998.3|993.3|992.3|629
1678168800000|2023-03-07 06:00:00|994.1|993.1|993.1|992.1|994.4|993.4|989.4|988.4|1229
1678172400000|2023-03-07 07:00:00|993|992|993.6|992.6|994.5|993.5|991.4|990.4|858
1678176000000|2023-03-07 08:00:00|993.4|992.4|994|993|994.8|993.8|993|992|1969
1678179600000|2023-03-07 09:00:00|993.7|992.7|993.2|992.2|995|994|993|992|1825
1678183200000|2023-03-07 10:00:00|993.3|992.3|992.8|991.8|993.4|992.4|992.7|991.7|868
1678186800000|2023-03-07 11:00:00|992.9|991.9|992.1|991.1|993.5|992.5|991.9|990.9|913
1678190400000|2023-03-07 12:00:00|992|991|992.7|991.7|993.3|992.3|991.7|990.7|2447
1678194000000|2023-03-07 13:00:00|992.6|991.6|990.9|989.9|992.9|991.9|990.6|989.6|3868
1678197600000|2023-03-07 14:00:00|991|990|986.4|985.9|991.1|990.1|985|984.5|15539
1678201200000|2023-03-07 15:00:00|986.2|985.7|980.4|979.9|986.2|985.7|979.6|979.1|19882
1678204800000|2023-03-07 16:00:00|980.5|980|980.2|979.7|983.2|982.7|979.9|979.4|9248
1678208400000|2023-03-07 17:00:00|980.3|979.8|980.7|980.2|983.3|982.8|980.2|979.7|6801
1678212000000|2023-03-07 18:00:00|980.8|980.3|976.9|976.4|981|980.5|976.3|975.8|5050
1678215600000|2023-03-07 19:00:00|977|976.5|976|975.5|977.6|977.1|975.5|975|4128
1678219200000|2023-03-07 20:00:00|976.1|975.6|975.4|974.9|978|977.5|975.4|974.9|17457
1678222800000|2023-03-07 21:00:00|975.5|974.5|976.1|975.1|977.1|976.1|975.4|974.4|3778
1678226400000|2023-03-07 22:00:00|980.5|979.5|975.6|974.6|980.5|979.5|975.6|974.6|4
1678230000000|2023-03-07 23:00:00|976.6|974.7|976.9|974.9|977.4|975.4|976.5|974.5|0
1678233600000|2023-03-08 00:00:00|977|975|976.5|974.5|977.1|975.1|975.5|973.5|0
1678237200000|2023-03-08 01:00:00|976.8|975.8|973|972|978.8|977.8|973|972|1381
1678240800000|2023-03-08 02:00:00|972.9|971.9|971.2|970.2|975|974|971.2|970.2|840
1678244400000|2023-03-08 03:00:00|971.3|970.3|969.9|968.9|972.3|971.3|969.7|968.7|467
1678248000000|2023-03-08 04:00:00|970.3|969.3|971.8|970.8|972.3|971.3|970.3|969.3|240
1678251600000|2023-03-08 05:00:00|972.1|971.1|970|969|973.1|972.1|969.9|968.9|661
1678255200000|2023-03-08 06:00:00|970.1|969.1|972.9|971.9|973.3|972.3|970|969|555
1678258800000|2023-03-08 07:00:00|973|972|972.6|971.6|973.4|972.4|971.6|970.6|1130
1678262400000|2023-03-08 08:00:00|972.5|971.5|973.1|972.1|973.8|972.8|972.4|971.4|3962
1678266000000|2023-03-08 09:00:00|973|972|974.2|973.2|974.5|973.5|972.2|971.2|4414
1678269600000|2023-03-08 10:00:00|974.3|973.3|975.1|974.1|975.4|974.4|974|973|3218
1678273200000|2023-03-08 11:00:00|975|974|975.1|974.1|975.8|974.8|974.9|973.9|2176
1678276800000|2023-03-08 12:00:00|975.2|974.2|975.6|974.6|975.7|974.7|974.1|973.1|3043
1678280400000|2023-03-08 13:00:00|975.7|974.7|976.4|975.4|977.4|976.4|974.7|973.7|3512
1678284000000|2023-03-08 14:00:00|976.5|975.5|978.8|978.3|979.7|979.2|975.7|974.7|15183
1678287600000|2023-03-08 15:00:00|979|978.5|979.8|979.3|981.8|981.3|975.8|975.3|21884
1678291200000|2023-03-08 16:00:00|979.9|979.4|979.6|979.1|981|980.5|978.2|977.7|6942
1678294800000|2023-03-08 17:00:00|979.7|979.2|978.1|977.6|980|979.5|977.7|977.2|4808
1678298400000|2023-03-08 18:00:00|978|977.5|977|976.5|978.5|978|976.4|975.9|4925
1678302000000|2023-03-08 19:00:00|977.1|976.6|978|977.5|978.2|977.7|976.7|976.2|3663
1678305600000|2023-03-08 20:00:00|978.1|977.6|979.9|979.4|980|979.5|977.7|977.2|15195
1678309200000|2023-03-08 21:00:00|980|979|979.9|978.9|980.1|979.1|979.3|978.3|1438
1678312800000|2023-03-08 22:00:00|979.6|978.6|979.6|978.6|979.6|978.6|979.6|978.6|5
1678316400000|2023-03-08 23:00:00|980.4|978.4|979.5|977.5|980.4|978.4|979.4|977.4|0
1678320000000|2023-03-09 00:00:00|979.4|977.4|979|977|979.7|977.7|977.2|975.2|0
1678323600000|2023-03-09 01:00:00|979.2|977.2|976.5|975.5|979.2|978.1|974.1|973.1|557
1678327200000|2023-03-09 02:00:00|976.8|975.8|975.4|974.4|977.8|976.8|974.3|973.3|195
1678330800000|2023-03-09 03:00:00|975.3|974.3|976.7|975.7|977.6|976.6|973.7|972.7|232
1678334400000|2023-03-09 04:00:00|976.6|975.6|976.4|975.4|977|976|975.6|974.6|164
1678338000000|2023-03-09 05:00:00|976.3|975.3|976.8|975.8|978|977|975.2|974.2|227
1678341600000|2023-03-09 06:00:00|976.9|975.9|973.9|972.9|977.5|976.5|973.7|972.7|927
1678345200000|2023-03-09 07:00:00|973.8|972.8|970.3|969.3|973.8|972.8|969.4|968.4|2206
1678348800000|2023-03-09 08:00:00|970.4|969.4|969|968|970.6|969.6|967.6|966.6|7447
1678352400000|2023-03-09 09:00:00|968.9|967.9|967.2|966.2|969.3|968.3|967|966|2540
1678356000000|2023-03-09 10:00:00|967.1|966.1|968.7|967.7|968.8|967.8|967|966|1756
1678359600000|2023-03-09 11:00:00|968.8|967.8|969.4|968.4|969.6|968.6|968.3|967.3|1432
1678363200000|2023-03-09 12:00:00|969.3|968.3|967.5|966.5|969.5|968.5|967.2|966.2|2004
1678366800000|2023-03-09 13:00:00|967.4|966.4|970.7|969.7|970.7|969.7|966.8|965.8|2954
1678370400000|2023-03-09 14:00:00|970.8|969.8|970.3|969.8|972|971.1|967.5|967|15242
1678374000000|2023-03-09 15:00:00|970.2|969.7|967.7|967.2|971.5|971|967.7|967.2|14841
1678377600000|2023-03-09 16:00:00|967.6|967.1|965.6|965.1|967.9|967.4|965.5|965|11153
1678381200000|2023-03-09 17:00:00|965.7|965.2|964.7|964.2|966.9|966.4|964.2|963.7|13182
1678384800000|2023-03-09 18:00:00|964.6|964.1|962.9|962.4|965.4|964.9|961.9|961.4|7555
1678388400000|2023-03-09 19:00:00|962.8|962.3|960|959.5|963.2|962.7|960|959.5|11919
1678392000000|2023-03-09 20:00:00|960.1|959.6|957.7|957.2|960.5|960|956.2|955.7|36360
1678395600000|2023-03-09 21:00:00|957.8|956.8|958.3|957.3|958.3|957.3|957|956|2307
1678402800000|2023-03-09 23:00:00|958.4|956.4|956.8|954.8|958.4|956.4|955.4|953.4|0
1678406400000|2023-03-10 00:00:00|956.7|954.7|955.5|953.5|957.4|955.4|955|953|0
1678410000000|2023-03-10 01:00:00|955.8|954.8|953.8|952.8|958.4|957.4|952.1|951.1|1182
1678413600000|2023-03-10 02:00:00|953.7|952.7|955.7|954.7|955.8|954.8|951.4|950.4|487
1678417200000|2023-03-10 03:00:00|955.6|954.6|953.2|952.2|956.2|955.2|952.5|951.5|430
1678420800000|2023-03-10 04:00:00|953.1|952.1|953.3|952.3|954|953|952.1|951.1|171
1678424400000|2023-03-10 05:00:00|953.2|952.2|954.5|953.5|955.7|954.7|952.7|951.7|161
1678428000000|2023-03-10 06:00:00|955|954|950.8|949.8|955|954|950.6|949.6|1072
1678431600000|2023-03-10 07:00:00|950.9|949.9|953.6|952.6|954.9|953.9|949.7|948.7|4523
1678435200000|2023-03-10 08:00:00|953.7|952.7|953.2|952.2|954.8|953.8|950.6|949.6|7013
1678438800000|2023-03-10 09:00:00|953|952|956|955|957|956|952.8|951.8|4593
1678442400000|2023-03-10 10:00:00|956.1|955.1|956.6|955.6|958|957|955.9|954.9|7786
1678446000000|2023-03-10 11:00:00|956.7|955.7|957.7|956.7|958.3|957.3|956.2|955.2|3675
1678449600000|2023-03-10 12:00:00|957.8|956.8|955.9|954.9|957.9|956.9|955.9|954.9|8864
1678453200000|2023-03-10 13:00:00|955.8|954.8|957.9|956.9|964|963|953.8|952.8|13564
1678456800000|2023-03-10 14:00:00|958|957|957.8|957.3|959.1|958.6|953.8|953.3|41982
1678460400000|2023-03-10 15:00:00|957.7|957.2|963|962.5|963.3|962.8|957.7|957.2|47989
1678464000000|2023-03-10 16:00:00|963.1|962.6|958.5|958|963.4|962.9|958.4|957.9|43984
1678467600000|2023-03-10 17:00:00|958.4|957.9|958.6|958.1|960.2|959.7|957.7|957.2|24477
1678471200000|2023-03-10 18:00:00|958.7|958.2|952.7|952.2|959.4|958.9|952.4|951.9|20220
1678474800000|2023-03-10 19:00:00|952.8|952.3|955.9|955.4|956.7|956.2|952.8|952.3|15670
1678478400000|2023-03-10 20:00:00|955.8|955.3|953.3|952.8|956.5|956|952.7|952.2|55030
1678482000000|2023-03-10 21:00:00|953.5|952.5|956.8|954.8|956.9|955|953.4|952.4|3264
1678658400000|2023-03-12 22:00:00|954.6|952.6|965.1|964.1|967.7|966.7|953.2|951.2|282
1678662000000|2023-03-12 23:00:00|963.4|962.4|965|964|968.8|967.8|963.4|962.4|87
1678665600000|2023-03-13 00:00:00|965.2|964.2|961.7|960.7|966|965|960.6|959.6|995
1678669200000|2023-03-13 01:00:00|961.5|960.5|957|956|962.7|961.7|955.9|954.9|1572
1678672800000|2023-03-13 02:00:00|957.3|956.3|967.4|966.4|968.5|967.5|956.8|955.8|806
1678676400000|2023-03-13 03:00:00|967.3|966.3|970.1|969.1|971|970|966.8|965.8|712
1678680000000|2023-03-13 04:00:00|970|969|969.6|968.6|972.1|971.1|969.3|968.3|1425
1678683600000|2023-03-13 05:00:00|970|969|968.2|967.2|970|969|966.6|965.6|1260
1678687200000|2023-03-13 06:00:00|968.4|967.4|967.4|966.4|969.5|968.5|966.6|965.6|1111
1678690800000|2023-03-13 07:00:00|967.5|966.5|965.6|964.6|967.7|966.7|963.2|962.2|2503
1678694400000|2023-03-13 08:00:00|965.9|964.9|959.3|958.3|966|965|959|958|11879
1678698000000|2023-03-13 09:00:00|959.1|958.1|954.4|953.4|959.7|958.7|953.4|952.4|18044
1678701600000|2023-03-13 10:00:00|954.3|953.3|955.1|954.1|956|955|952.5|951.5|13926
1678705200000|2023-03-13 11:00:00|955.3|954.3|953|952|956.7|955.7|952.4|951.4|11927
1678708800000|2023-03-13 12:00:00|952.9|951.9|950.4|949.4|954.1|953.1|947.9|946.9|25736
1678712400000|2023-03-13 13:00:00|950.5|949.5|954|953.5|955.6|955.1|948.2|947.7|72633
1678716000000|2023-03-13 14:00:00|953.9|953.4|957.6|957.1|958.1|957.6|951.4|950.9|85871
1678719600000|2023-03-13 15:00:00|957.7|957.2|958.7|958.2|960.9|960.4|956.8|956.3|82871
1678723200000|2023-03-13 16:00:00|958.8|958.3|955.6|955.1|960.2|959.7|954.5|954|59572
1678726800000|2023-03-13 17:00:00|955.7|955.2|958.5|958|958.9|958.4|954.3|953.8|42590
1678730400000|2023-03-13 18:00:00|958.6|958.1|958.6|958.1|960.3|959.8|957.7|957.2|24899
1678734000000|2023-03-13 19:00:00|958.5|958|954.2|953.7|959.1|958.6|954.1|953.6|55227
1678737600000|2023-03-13 20:00:00|954.1|953.1|955.6|954.6|956.6|955.6|954.1|953.1|6705
1678741200000|2023-03-13 21:00:00|954.9|953.9|956.7|955.7|956.7|955.7|954.9|953.9|19
1678744800000|2023-03-13 22:00:00|957.1|955.1|958.8|956.8|958.9|956.9|956.3|954.3|0
1678748400000|2023-03-13 23:00:00|958.9|956.9|956.5|954.5|958.9|956.9|956.5|954.5|0
1678752000000|2023-03-14 00:00:00|956.7|954.7|952.6|951.6|956.7|955.2|952.6|951.6|1193
1678755600000|2023-03-14 01:00:00|953.2|952.2|953.4|952.4|956.2|955.2|952.4|951.4|668
1678759200000|2023-03-14 02:00:00|953.8|952.8|949.7|948.7|956.9|955.9|949.7|948.7|1185
1678762800000|2023-03-14 03:00:00|949.8|948.8|950.3|949.3|951.5|950.5|946.6|945.6|1364
1678766400000|2023-03-14 04:00:00|950.5|949.5|948|947|951.6|950.6|947.8|946.8|1285
1678770000000|2023-03-14 05:00:00|947.8|946.8|946.8|945.8|951|950|945.3|944.3|1175
1678773600000|2023-03-14 06:00:00|947|946|945.9|944.9|949.5|948.5|944.4|943.4|910
1678777200000|2023-03-14 07:00:00|946.7|945.7|944.7|943.7|947.4|946.4|941.4|940.4|2830
1678780800000|2023-03-14 08:00:00|944.8|943.8|946.9|945.9|947.1|946.1|944|943|7467
1678784400000|2023-03-14 09:00:00|946.8|945.8|945.4|944.4|947|946|943.4|942.4|15000
1678788000000|2023-03-14 10:00:00|945.2|944.2|947|946|947.3|946.3|944.8|943.8|9291
1678791600000|2023-03-14 11:00:00|946.9|945.9|948.7|947.7|948.9|947.9|946.7|945.7|10131
1678795200000|2023-03-14 12:00:00|948.6|947.6|951|950|951.9|950.9|940.5|939.5|27251
1678798800000|2023-03-14 13:00:00|951.3|950.3|951.9|951.4|952.3|951.7|948.9|948.4|46028
1678802400000|2023-03-14 14:00:00|952|951.5|953.2|952.7|955.7|955.2|951.5|951|34710
1678806000000|2023-03-14 15:00:00|953.3|952.8|954.4|953.9|956.6|956.1|953.1|952.6|40992
1678809600000|2023-03-14 16:00:00|954.3|953.8|953.3|952.8|956|955.5|953|952.5|25851
1678813200000|2023-03-14 17:00:00|953.4|952.9|952.5|952|953.9|953.4|950.8|950.3|18918
1678816800000|2023-03-14 18:00:00|952.4|951.9|952.5|952|953.7|953.2|951.1|950.6|15735
1678820400000|2023-03-14 19:00:00|952.6|952.1|954.9|954.4|955.2|954.7|950|949.5|22555
1678824000000|2023-03-14 20:00:00|955|953.9|955.3|954.3|956|955|954.4|953.4|1517
1678827600000|2023-03-14 21:00:00|954.7|953.7|957.5|956.5|957.5|956.5|954.7|953.7|3
1678831200000|2023-03-14 22:00:00|955.2|953.2|953.9|951.9|955.3|953.3|953.8|951.8|0
1678834800000|2023-03-14 23:00:00|954|952|954.6|952.6|955.1|953.1|953.9|951.9|0
1678838400000|2023-03-15 00:00:00|954.7|952.7|954.6|953.6|955.3|954.3|952.5|951.5|300
1678842000000|2023-03-15 01:00:00|954.4|953.4|959.3|958.3|959.4|958.4|954.4|953.4|363
1678845600000|2023-03-15 02:00:00|958.7|957.7|961.4|960.4|961.9|960.9|958.1|957.1|807
1678849200000|2023-03-15 03:00:00|959.4|958.4|954.8|953.8|959.7|958.7|954.5|953.5|516
1678852800000|2023-03-15 04:00:00|955.1|954.1|955.5|954.5|955.6|954.6|954.6|953.6|100
1678856400000|2023-03-15 05:00:00|954.3|953.3|953.8|952.8|954.3|953.3|951.1|950.1|200
1678860000000|2023-03-15 06:00:00|953.5|952.5|954.6|953.6|955.5|954.5|953.4|952.4|1636
1678863600000|2023-03-15 07:00:00|954.7|953.7|953.2|952.2|955.8|954.8|952.8|951.8|1377
1678867200000|2023-03-15 08:00:00|953|952|951.6|950.6|953.5|952.5|951|950|6994
1678870800000|2023-03-15 09:00:00|951.4|950.4|944.7|943.7|951.8|950.8|944.6|943.6|7322
1678874400000|2023-03-15 10:00:00|944.4|943.4|935.5|934.5|945.3|944.3|935.1|934.1|5453
1678878000000|2023-03-15 11:00:00|936.3|935.3|935.5|934.5|937.9|936.9|935.3|934.3|5543
1678881600000|2023-03-15 12:00:00|935.4|934.4|933.7|932.7|936.4|935.4|931.5|930.5|6506
1678885200000|2023-03-15 13:00:00|933.6|932.6|932.9|932.4|937.1|936.6|932.4|931.4|12515
1678888800000|2023-03-15 14:00:00|932.8|932.3|931.5|931|934.5|934|928.6|928.1|13695
1678892400000|2023-03-15 15:00:00|931.6|931.1|931.8|931.3|933.3|932.8|930.2|929.7|13653
1678896000000|2023-03-15 16:00:00|931.7|931.2|929.5|929|932.7|932.2|928.9|928.4|9829
1678899600000|2023-03-15 17:00:00|929.2|928.7|931.6|931.1|932.6|932.1|929.2|928.7|12214
1678903200000|2023-03-15 18:00:00|931.7|931.2|936.4|935.9|936.7|936.2|929.8|929.3|9937
1678906800000|2023-03-15 19:00:00|936.5|936|936.8|936.3|937.4|936.9|933.8|933.3|11651
1678910400000|2023-03-15 20:00:00|936.5|935.5|935.8|934.8|937.1|936.1|935.8|934.8|1249
1678917600000|2023-03-15 22:00:00|936.5|934.5|937.7|935.7|938|936|936|934|0
1678921200000|2023-03-15 23:00:00|937.8|935.8|936|934|938.2|936.2|935.6|933.6|0
1678924800000|2023-03-16 00:00:00|936.1|934.1|939.6|938.6|939.6|938.6|936|934|209
1678928400000|2023-03-16 01:00:00|942.2|941.2|942.1|941.1|944.6|943.6|938.5|937.5|190
1678932000000|2023-03-16 02:00:00|942.2|941.2|946.3|945.3|947.2|946.2|940.3|939.3|124
1678935600000|2023-03-16 03:00:00|942.9|941.9|940.6|939.6|943.7|942.7|940.5|939.5|18
1678939200000|2023-03-16 04:00:00|941.6|940.6|943.4|942.4|943.4|942.4|941.6|940.6|28
1678942800000|2023-03-16 05:00:00|943.3|942.3|941.7|940.7|944|943|941.7|940.7|416
1678946400000|2023-03-16 06:00:00|941.9|940.9|937.2|936.2|942.2|941.2|936.9|935.9|585
1678950000000|2023-03-16 07:00:00|937|936|941.8|940.8|941.8|940.8|936.3|935.3|458
1678953600000|2023-03-16 08:00:00|941.5|940.5|939.6|938.6|942.3|941.3|937.6|936.6|785
1678957200000|2023-03-16 09:00:00|939.1|938.1|938.5|937.5|939.3|938.3|936.6|935.6|2523
1678960800000|2023-03-16 10:00:00|938.2|937.2|938|937|938.8|937.8|937.8|936.8|928
1678964400000|2023-03-16 11:00:00|938.2|937.2|937.8|936.8|938.2|937.2|936.8|935.8|783
1678968000000|2023-03-16 12:00:00|938.1|937.1|937.9|936.9|939.3|938.3|936.4|935.4|2062
1678971600000|2023-03-16 13:00:00|936.2|935.2|939.2|938.7|939.5|939|934.5|934|1865
1678975200000|2023-03-16 14:00:00|939.3|938.8|941.5|941|941.5|941|935.6|935.1|4903
1678978800000|2023-03-16 15:00:00|941.9|941.4|946.6|946.1|947.6|947.1|940.5|940|3869
1678982400000|2023-03-16 16:00:00|946.7|946.2|948.2|947.7|948.4|947.9|943.7|943.2|3283
1678986000000|2023-03-16 17:00:00|948.6|948.1|946.6|946.1|949.7|949.2|945.8|945.3|3178
1678989600000|2023-03-16 18:00:00|946.5|946|949|948.5|949|948.5|946.4|945.9|3107
1678993200000|2023-03-16 19:00:00|949.5|949|950.8|950.3|951|950.5|949.5|949|1566
1678996800000|2023-03-16 20:00:00|951|950|951.9|950.9|952.2|951.2|950.7|949.7|302
1679000400000|2023-03-16 21:00:00|950.4|949.4|950.4|949.4|950.4|949.4|950.4|949.4|13
1679004000000|2023-03-16 22:00:00|950.9|948.9|950.8|948.8|951.1|949.1|949.5|947.5|0
1679007600000|2023-03-16 23:00:00|950.7|948.7|951|949|951.9|949.9|950.5|948.5|0
1679011200000|2023-03-17 00:00:00|951.1|949.1|949.9|947.9|951.1|949.1|949.6|947.6|0
1679014800000|2023-03-17 01:00:00|950|948|950.6|948.6|950.8|948.8|949.8|947.8|0
1679018400000|2023-03-17 02:00:00|950.5|948.5|950.6|948.6|951.2|949.2|950.4|948.4|50
1679022000000|2023-03-17 03:00:00|950.5|948.5|951|949|951.4|949.4|950.4|948.4|0
1679025600000|2023-03-17 04:00:00|951.1|949.1|957.8|956.8|958.1|957.1|951|949|63
1679029200000|2023-03-17 05:00:00|957.9|956.9|956.9|955.9|957.9|956.9|955.4|954.4|472
1679032800000|2023-03-17 06:00:00|956.7|955.7|956.2|955.2|956.8|955.8|953.5|952.5|1421
1679036400000|2023-03-17 07:00:00|956.1|955.1|955.9|954.9|957.2|956.2|954.8|953.8|2948
1679040000000|2023-03-17 08:00:00|956|955|955.8|954.8|957.7|956.7|955.3|954.3|3774
1679043600000|2023-03-17 09:00:00|955.9|954.9|957.2|956.2|958|957|955.9|954.9|4743
1679047200000|2023-03-17 10:00:00|957.1|956.1|954.3|953.3|957.2|956.2|954.1|953.1|1884
1679050800000|2023-03-17 11:00:00|954.2|953.2|953|952|954.3|953.3|952.1|951.1|2184
1679054400000|2023-03-17 12:00:00|953.1|952.1|949.3|948.3|953.5|952.5|948.4|947.4|4706
1679058000000|2023-03-17 13:00:00|949.4|948.4|948.6|948.1|951.3|950.8|947.3|946.8|21635
1679061600000|2023-03-17 14:00:00|948.9|948.4|944.7|944.2|950.8|950.3|943.6|943.1|26892
1679065200000|2023-03-17 15:00:00|944.6|944.1|944.3|943.8|946.1|945.6|941.8|941.3|13724
1679068800000|2023-03-17 16:00:00|944.2|943.7|945.6|945.1|946.9|946.4|943.6|943.1|7766
1679072400000|2023-03-17 17:00:00|945.7|945.2|946.5|946|947.3|946.8|945.3|944.8|5303
1679076000000|2023-03-17 18:00:00|946.6|946.1|945|944.5|947.2|946.7|943.7|943.2|7775
1679079600000|2023-03-17 19:00:00|945.1|944.6|944.7|944.2|945.9|945.4|944|943.5|16871
1679083200000|2023-03-17 20:00:00|944.8|943.8|945.4|943.4|945.9|944.9|944.3|943.3|3197
1679263200000|2023-03-19 22:00:00|948.1|946.1|947.9|946.9|950.1|949.1|945.6|944.6|103
1679266800000|2023-03-19 23:00:00|948.1|947.1|947.7|946.7|948.1|947.1|946.7|945.7|8
1679270400000|2023-03-20 00:00:00|949.7|948.7|952.4|951.4|953.3|952.3|949.7|948.7|256
1679274000000|2023-03-20 01:00:00|952|951|946.1|945.1|952.6|951.6|945.3|944.3|260
1679277600000|2023-03-20 02:00:00|946.4|945.4|947.5|946.5|947.8|946.8|943.8|942.8|367
1679281200000|2023-03-20 03:00:00|947.6|946.6|943.3|942.3|947.7|946.7|942|941|429
1679284800000|2023-03-20 04:00:00|943.4|942.4|941.7|940.7|943.7|942.7|940.9|939.9|277
1679288400000|2023-03-20 05:00:00|941.5|940.5|941|940|943|942|940.5|939.5|298
1679292000000|2023-03-20 06:00:00|940.8|939.8|936|935|941.2|940.2|934.3|933.3|740
1679295600000|2023-03-20 07:00:00|936.2|935.2|938.6|937.6|938.8|937.8|934.4|933.4|3132
1679299200000|2023-03-20 08:00:00|938.9|937.9|940.4|939.4|940.5|939.5|933.9|932.9|4605
1679302800000|2023-03-20 09:00:00|940.5|939.5|941.7|940.7|942.6|941.6|938.8|937.8|4205
1679306400000|2023-03-20 10:00:00|941.8|940.8|943.1|942.1|943.8|942.8|941.1|940.1|2899
1679310000000|2023-03-20 11:00:00|943|942|943.1|942.1|943.7|942.7|941.2|940.2|2395
1679313600000|2023-03-20 12:00:00|943.2|942.2|943.5|942.5|944.5|943.5|941.5|940.5|3773
1679317200000|2023-03-20 13:00:00|943.6|942.6|946.1|945.6|946.7|946.2|941.4|940.9|13584
1679320800000|2023-03-20 14:00:00|946.2|945.7|950.6|950.1|950.8|950.3|945.1|944.6|13482
1679324400000|2023-03-20 15:00:00|950.8|950.3|946.5|946|951.3|950.8|946.5|946|12566
1679328000000|2023-03-20 16:00:00|946.6|946.1|948.3|947.8|948.8|948.3|944.8|944.3|7500
1679331600000|2023-03-20 17:00:00|948.4|947.9|947.8|947.3|949.4|948.9|947.3|946.8|2990
1679335200000|2023-03-20 18:00:00|947.7|947.2|947.8|947.3|948.9|948.4|947.1|946.6|4268
1679338800000|2023-03-20 19:00:00|947.7|947.2|948.7|948.2|949.3|948.8|947.6|947.1|12179
1679342400000|2023-03-20 20:00:00|948.8|947.8|950.1|949.1|950.3|949.3|948.5|947.5|2046
1679346000000|2023-03-20 21:00:00|948.1|947.1|951.2|950.2|951.2|950.2|941.6|940.6|8
1679349600000|2023-03-20 22:00:00|942.1|940.1|950.6|948.6|951.2|949.2|941.2|939.2|0
1679353200000|2023-03-20 23:00:00|950.7|948.7|950.2|948.2|950.7|948.7|949.7|947.7|0
1679356800000|2023-03-21 00:00:00|949.4|947.4|950.6|948.6|953.1|951.1|949.4|947.4|255
1679360400000|2023-03-21 01:00:00|950.2|948.2|949.9|947.9|951.4|949.4|946.7|944.7|391
1679364000000|2023-03-21 02:00:00|950.4|948.4|951|949|951.6|949.6|949|947|255
1679367600000|2023-03-21 03:00:00|950.7|948.7|949.4|947.4|951.3|949.3|948.1|946.1|219
1679371200000|2023-03-21 04:00:00|949.3|947.3|948.1|946.1|949.3|947.3|947.6|945.6|147
1679374800000|2023-03-21 05:00:00|948|946|951.8|949.8|952.4|950.4|947.4|945.4|464
1679378400000|2023-03-21 06:00:00|951.9|949.9|953|951|953|951|949.9|947.9|612
1679382000000|2023-03-21 07:00:00|952.9|950.9|955.5|953.5|957|955|952.8|950.8|1728
1679385600000|2023-03-21 08:00:00|955.6|953.6|955.5|953.5|957|955|955|953|2056
1679389200000|2023-03-21 09:00:00|955.4|953.4|957.7|955.7|957.7|955.7|955.2|953.2|1080
1679392800000|2023-03-21 10:00:00|957.6|955.6|958.6|956.6|959.3|957.3|957.3|955.3|1386
1679396400000|2023-03-21 11:00:00|958.7|956.7|959.6|957.6|960.1|958.1|958.1|956.1|770
1679400000000|2023-03-21 12:00:00|959.8|957.8|959.6|957.6|960.6|958.6|958.9|956.9|2375
1679403600000|2023-03-21 13:00:00|959.4|957.4|962.1|961.6|962.3|961.8|958.7|957.4|14990
1679407200000|2023-03-21 14:00:00|962.3|961.8|956.5|956|962.9|962.4|955.9|955.4|19720
1679410800000|2023-03-21 15:00:00|956.6|956.1|955.9|955.4|958|957.5|955.3|954.8|8813
1679414400000|2023-03-21 16:00:00|955.8|955.3|957|956.5|957.3|956.8|955.6|955.1|8791
1679418000000|2023-03-21 17:00:00|957.1|956.6|957|956.5|958.4|957.9|956.6|956.1|4238
1679421600000|2023-03-21 18:00:00|957.1|956.6|959.2|958.7|959.4|958.9|957|956.5|4338
1679425200000|2023-03-21 19:00:00|959.1|958.6|960.5|960|961|960.5|959.1|958.6|15384
1679428800000|2023-03-21 20:00:00|961|959|962.2|960.2|962.3|960.3|960.6|958.6|1450
1679432400000|2023-03-21 21:00:00|962.3|960.3|964|962|964|962|961|959|9
1679436000000|2023-03-21 22:00:00|962.7|960.7|962.6|960.6|962.9|960.9|962|960|0
1679439600000|2023-03-21 23:00:00|962.5|960.5|962.6|960.6|962.9|960.9|962.3|960.3|0
1679443200000|2023-03-22 00:00:00|962|960|961|959|962.3|960.3|960.2|958.2|119
1679446800000|2023-03-22 01:00:00|960.9|958.9|966.7|964.7|967.9|965.9|960.8|958.8|575
1679450400000|2023-03-22 02:00:00|966.6|964.6|964.4|962.4|967.7|965.7|963.5|961.5|153
1679454000000|2023-03-22 03:00:00|964.3|962.3|964.9|962.9|964.9|962.9|962.8|960.8|42
1679457600000|2023-03-22 04:00:00|964.7|962.7|965|963|965.3|963.3|964.5|962.5|30
1679461200000|2023-03-22 05:00:00|965.1|963.1|964.8|962.8|965.2|963.2|963.6|961.6|187
1679464800000|2023-03-22 06:00:00|964.7|962.7|965.6|963.6|966.2|964.2|964.4|962.4|421
1679468400000|2023-03-22 07:00:00|965.5|963.5|963.2|961.2|965.8|963.8|962.6|960.6|1086
1679472000000|2023-03-22 08:00:00|963.3|961.3|964.5|962.5|965|963|962|960|2723
1679475600000|2023-03-22 09:00:00|964.6|962.6|965.9|963.9|966.4|964.4|964.1|962.1|1228
1679479200000|2023-03-22 10:00:00|965.8|963.8|966.9|964.9|967.1|965.1|965|963|1558
1679482800000|2023-03-22 11:00:00|967|965|967.1|965.1|967.4|965.4|965.9|963.9|1080
1679486400000|2023-03-22 12:00:00|967.2|965.2|967.6|965.6|967.7|965.7|966.3|964.3|2655
1679490000000|2023-03-22 13:00:00|967.5|965.5|966.8|966.3|968.8|967.5|964.6|964.1|10447
1679493600000|2023-03-22 14:00:00|966.7|966.2|969|968.5|969.3|968.8|966.5|966|10862
1679497200000|2023-03-22 15:00:00|968.9|968.4|968.2|967.7|969|968.5|967.5|967|4263
1679500800000|2023-03-22 16:00:00|968.1|967.6|966.4|965.9|968.2|967.7|966.3|965.8|3281
1679504400000|2023-03-22 17:00:00|966.3|965.8|966.4|965.9|966.8|966.3|965.3|964.8|3995
1679508000000|2023-03-22 18:00:00|966.1|965.6|972.5|972|978.8|978.3|966.1|965.6|22960
1679511600000|2023-03-22 19:00:00|972.4|971.9|963.9|963.4|973.6|973.1|963.7|963.2|20417
1679515200000|2023-03-22 20:00:00|964|963.5|962.2|960.2|965.3|963.5|961.7|959.7|7416
1679518800000|2023-03-22 21:00:00|962.6|960.6|966.3|964.3|966.3|964.3|962.1|960.1|23
1679522400000|2023-03-22 22:00:00|963.1|961.1|965.9|963.9|966.1|964.1|963|961|0
1679526000000|2023-03-22 23:00:00|966|964|965.6|963.6|966|964|965|963|0
1679529600000|2023-03-23 00:00:00|963.2|961.2|966.2|964.2|966.3|964.3|962.8|960.8|307
1679533200000|2023-03-23 01:00:00|965.8|963.8|967.2|965.2|969.7|967.7|965.4|963.4|480
1679536800000|2023-03-23 02:00:00|967.6|965.6|974.4|972.4|975.6|973.6|966.4|964.4|390
1679540400000|2023-03-23 03:00:00|974.3|972.3|974.9|972.9|975.8|973.8|973.2|971.2|135
1679544000000|2023-03-23 04:00:00|974.8|972.8|976.2|974.2|976.2|974.2|974.1|972.1|91
1679547600000|2023-03-23 05:00:00|976.6|974.6|979|977|980.9|978.9|975.8|973.8|599
1679551200000|2023-03-23 06:00:00|978.9|976.9|981.5|979.5|981.7|979.7|977.7|975.7|1226
1679554800000|2023-03-23 07:00:00|981.4|979.4|982.5|980.5|984|982|980.8|978.8|3164
1679558400000|2023-03-23 08:00:00|982.6|980.6|982.5|980.5|983.8|981.8|982|980|3206
1679562000000|2023-03-23 09:00:00|982.4|980.4|981.3|979.3|982.4|980.4|979.7|977.7|2868
1679565600000|2023-03-23 10:00:00|981.2|979.2|980.8|978.8|981.4|979.4|978.9|976.9|1406
1679569200000|2023-03-23 11:00:00|980.9|978.9|981.9|979.9|982|980|980.6|978.6|1754
1679572800000|2023-03-23 12:00:00|982|980|981.5|979.5|982.9|980.9|981.3|979.3|2301
1679576400000|2023-03-23 13:00:00|981.6|979.6|984.6|984.1|985.1|984.6|981.2|979.2|13213
1679580000000|2023-03-23 14:00:00|984.7|984.2|987.8|987.3|988.6|988.1|984.7|984.2|17441
1679583600000|2023-03-23 15:00:00|987.9|987.4|987.6|987.1|989.4|988.9|987.6|987.1|8816
1679587200000|2023-03-23 16:00:00|987.5|987|984.3|983.8|987.6|987.1|983.6|983.1|6818
1679590800000|2023-03-23 17:00:00|984.4|983.9|980.6|980.1|984.4|983.9|980.4|979.9|7281
1679594400000|2023-03-23 18:00:00|980.7|980.2|975.3|974.8|981.2|980.7|973.2|972.7|8226
1679598000000|2023-03-23 19:00:00|975.5|975|977.8|977.3|979.2|978.7|973.3|972.8|20208
1679601600000|2023-03-23 20:00:00|978.2|976.2|979.1|977.1|980.1|978.1|976.8|974.8|2654
1679605200000|2023-03-23 21:00:00|979.5|977.5|982.9|980.9|982.9|980.9|976.8|974.8|119
1679608800000|2023-03-23 22:00:00|978.9|976.9|976.9|974.9|979.3|977.3|976.3|974.3|0
1679612400000|2023-03-23 23:00:00|976.8|974.8|977.8|975.8|978.1|976.1|976.7|974.7|0
1679616000000|2023-03-24 00:00:00|977.9|975.9|978|976|979.3|977.3|977.6|975.6|404
1679619600000|2023-03-24 01:00:00|977.9|975.9|978.2|976.2|978.2|976.2|973.5|971.5|423
1679623200000|2023-03-24 02:00:00|978.1|976.1|976.8|974.8|981.2|979.2|975.4|973.4|342
1679626800000|2023-03-24 03:00:00|976.2|974.2|978.8|976.8|979.9|977.9|976.2|974.2|107
1679630400000|2023-03-24 04:00:00|978.6|976.6|978.3|976.3|979.2|977.2|977.8|975.8|311
1679634000000|2023-03-24 05:00:00|978.1|976.1|975.7|973.7|978.7|976.7|975.7|973.7|2067
1679637600000|2023-03-24 06:00:00|975.5|973.5|976.3|974.3|977.4|975.4|975.2|973.2|127
1679641200000|2023-03-24 07:00:00|976.1|974.1|978|976|979|977|975.7|973.7|4351
1679644800000|2023-03-24 08:00:00|977.9|975.9|972.7|970.7|977.9|975.9|971.1|969.1|3566
1679648400000|2023-03-24 09:00:00|972.9|970.9|966.9|964.9|973.9|971.9|966.8|964.8|2091
1679652000000|2023-03-24 10:00:00|966.7|964.7|966.5|964.5|967.9|965.9|965.5|963.5|2242
1679655600000|2023-03-24 11:00:00|966.4|964.4|966|964|967.5|965.5|964.8|962.8|1383
1679659200000|2023-03-24 12:00:00|966.1|964.1|968.8|966.8|969.4|967.4|965|963|2397
1679662800000|2023-03-24 13:00:00|968.7|966.7|971.8|971.3|972.2|971.7|967.9|965.9|15846
1679666400000|2023-03-24 14:00:00|971.7|971.2|971.2|970.7|972.8|972.3|968.7|968.2|8309
1679670000000|2023-03-24 15:00:00|971.1|970.6|972.9|972.4|973.3|972.8|968|967.5|7324
1679673600000|2023-03-24 16:00:00|972.7|972.2|972|971.5|973.8|973.3|970.5|970|5402
1679677200000|2023-03-24 17:00:00|972.1|971.6|972.4|971.9|973.9|973.4|971.8|971.3|3873
1679680800000|2023-03-24 18:00:00|972.5|972|973.7|973.2|974.7|974.2|972.1|971.6|3650
1679684400000|2023-03-24 19:00:00|973.8|973.3|974.6|974.1|975.2|974.7|972.7|972.2|10506
1679688000000|2023-03-24 20:00:00|974.3|973.8|975.2|973.2|975.7|973.8|974.3|972.7|2333
1679868000000|2023-03-26 22:00:00|976|974|977.4|975.4|977.9|975.9|976|974|0
1679871600000|2023-03-26 23:00:00|977.5|975.5|978.4|976.4|978.7|976.7|977|975|1
1679875200000|2023-03-27 00:00:00|978.6|976.6|975.9|973.9|978.7|976.7|974.8|972.8|128
1679878800000|2023-03-27 01:00:00|975.5|973.5|965.9|963.9|976.4|974.4|965.9|963.9|597
1679882400000|2023-03-27 02:00:00|966|964|968.2|966.2|968.2|966.2|966|964|110
1679886000000|2023-03-27 03:00:00|968.6|966.6|973|971|975.2|973.2|966.5|964.5|258
1679889600000|2023-03-27 04:00:00|972.6|970.6|972.2|970.2|973.3|971.3|971.6|969.6|129
1679893200000|2023-03-27 05:00:00|972|970|971.6|969.6|972.8|970.8|969.8|967.8|342
1679896800000|2023-03-27 06:00:00|971.5|969.5|971.3|969.3|972.3|970.3|970.1|968.1|832
1679900400000|2023-03-27 07:00:00|971.6|969.6|965.1|963.1|972.5|970.5|964|962|2657
1679904000000|2023-03-27 08:00:00|965|963|967.2|965.2|967.5|965.5|964.5|962.5|2631
1679907600000|2023-03-27 09:00:00|967.3|965.3|967.2|965.2|967.9|965.9|965.7|963.7|1672
1679911200000|2023-03-27 10:00:00|967.6|965.6|967.9|965.9|968.7|966.7|966.9|964.9|761
1679914800000|2023-03-27 11:00:00|967.8|965.8|968.5|966.5|969|967|967.8|965.8|1754
1679918400000|2023-03-27 12:00:00|968.4|966.4|967.9|965.9|969.5|967.5|967.8|965.8|2208
1679922000000|2023-03-27 13:00:00|968|966|966.9|966.4|969|968.4|966.2|965.7|14497
1679925600000|2023-03-27 14:00:00|966.8|966.3|965.5|965|967.6|967.1|965.2|964.7|16906
1679929200000|2023-03-27 15:00:00|965.7|965.2|965.3|964.8|966.1|965.6|964.5|964|9847
1679932800000|2023-03-27 16:00:00|965.2|964.7|966.4|965.9|967.1|966.6|965.2|964.7|4915
1679936400000|2023-03-27 17:00:00|966.5|966|966.9|966.4|967.9|967.4|965.9|965.4|4250
1679940000000|2023-03-27 18:00:00|967|966.5|969.3|968.8|969.5|969|966.4|965.9|4231
1679943600000|2023-03-27 19:00:00|969.4|968.9|970|969.5|970.5|970|968.9|968.4|24570
1679947200000|2023-03-27 20:00:00|970.8|968.8|972.1|970.1|972.5|970.5|970.7|968.7|2896
1679950800000|2023-03-27 21:00:00|971.7|969.7|968.6|966.6|971.8|969.8|968.6|966.6|27
1679954400000|2023-03-27 22:00:00|972.1|970.1|971.8|969.8|972.1|970.1|971|969|0
1679958000000|2023-03-27 23:00:00|971.9|969.9|972.1|970.1|972.3|970.3|971.7|969.7|0
1679961600000|2023-03-28 00:00:00|972|970|972.5|970.5|973|971|970.1|968.1|520
1679965200000|2023-03-28 01:00:00|972.6|970.6|971.2|969.2|975.5|973.5|970.2|968.2|946
1679968800000|2023-03-28 02:00:00|970.5|968.5|972|970|972.9|970.9|969.5|967.5|645
1679972400000|2023-03-28 03:00:00|972.3|970.3|972.1|970.1|974|972|971.7|969.7|378
1679976000000|2023-03-28 04:00:00|972|970|972|970|972.7|970.7|971.7|969.7|239
1679979600000|2023-03-28 05:00:00|971.9|969.9|974.5|972.5|976.4|974.4|971.1|969.1|869
1679983200000|2023-03-28 06:00:00|974.4|972.4|973.8|971.8|976.1|974.1|972.6|970.6|2010
1679986800000|2023-03-28 07:00:00|973.9|971.9|972.7|970.7|975.2|973.2|972.7|970.7|2461
1679990400000|2023-03-28 08:00:00|972.6|970.6|972.4|970.4|973.6|971.6|971.8|969.8|1662
1679994000000|2023-03-28 09:00:00|972.5|970.5|975.3|973.3|975.7|973.7|972.5|970.5|3906
1679997600000|2023-03-28 10:00:00|975.1|973.1|975.4|973.4|976.5|974.5|974.3|972.3|1517
1680001200000|2023-03-28 11:00:00|975.5|973.5|977.5|975.5|978.1|976.1|975.4|973.4|1411
1680004800000|2023-03-28 12:00:00|977.6|975.6|976.9|974.9|979.4|977.4|976.8|974.8|5350
1680008400000|2023-03-28 13:00:00|976.8|974.8|979.1|978.6|981.5|981|976.6|974.6|21160
1680012000000|2023-03-28 14:00:00|979|978.5|978.8|978.3|980.4|979.9|977|976.5|12517
1680015600000|2023-03-28 15:00:00|978.9|978.4|981.4|980.9|981.9|981.4|978.8|978.3|10831
1680019200000|2023-03-28 16:00:00|981.5|981|982|981.5|982.2|981.7|979.9|979.4|6148
1680022800000|2023-03-28 17:00:00|982.1|981.6|979|978.5|982.4|981.9|978.9|978.4|6563
1680026400000|2023-03-28 18:00:00|978.9|978.4|981.2|980.7|981.6|981.1|978.9|978.4|5493
1680030000000|2023-03-28 19:00:00|981.3|980.8|982.6|982.1|982.8|982.3|981|980.5|12489
1680033600000|2023-03-28 20:00:00|983.4|981.4|985|983|985.2|983.2|983.3|981.3|2283
1680037200000|2023-03-28 21:00:00|982.8|980.8|982.8|980.8|982.8|980.8|982.8|980.8|1
1680040800000|2023-03-28 22:00:00|985.1|983.1|985|983|985.4|983.4|984.9|982.9|0
1680044400000|2023-03-28 23:00:00|985.1|983.1|986|984|986.2|984.2|985|983|0
1680048000000|2023-03-29 00:00:00|987|985|985.5|983.5|987.3|985.3|984.8|982.8|388
1680051600000|2023-03-29 01:00:00|986.2|984.2|985.4|983.4|991.7|989.7|982.8|980.8|937
1680055200000|2023-03-29 02:00:00|984.7|982.7|981.8|979.8|984.7|982.7|980.9|978.9|244
1680058800000|2023-03-29 03:00:00|982.4|980.4|980.7|978.7|982.6|980.6|979.3|977.3|97
1680062400000|2023-03-29 04:00:00|980.3|978.3|982.1|980.1|982.2|980.2|980.3|978.3|100
1680066000000|2023-03-29 05:00:00|982|980|982.7|980.7|983.5|981.5|981.1|979.1|498
1680069600000|2023-03-29 06:00:00|982.8|980.8|981.1|979.1|982.9|980.9|980|978|956
1680073200000|2023-03-29 07:00:00|981.2|979.2|982|980|982.3|980.3|980.8|978.8|2974
1680076800000|2023-03-29 08:00:00|982.1|980.1|983.1|981.1|983.8|981.8|981.4|979.4|2764
1680080400000|2023-03-29 09:00:00|983|981|985.2|983.2|985.5|983.5|982.6|980.6|2230
1680084000000|2023-03-29 10:00:00|985.1|983.1|985.1|983.1|985.2|983.2|983.9|981.9|1484
1680087600000|2023-03-29 11:00:00|985|983|983.9|981.9|985.1|983.1|983.8|981.8|1241
1680091200000|2023-03-29 12:00:00|984|982|983.6|981.6|984|982|982.4|980.4|2242
1680094800000|2023-03-29 13:00:00|983.7|981.7|985.8|985.3|985.8|985.3|980.3|979.8|19284
1680098400000|2023-03-29 14:00:00|986|985.5|984.3|983.8|987.1|986.6|983.7|983.2|20421
1680102000000|2023-03-29 15:00:00|984.4|983.9|986.8|986.3|987.3|986.8|984.4|983.9|10724
1680105600000|2023-03-29 16:00:00|986.7|986.2|984.5|984|987.1|986.6|984.3|983.8|9185
1680109200000|2023-03-29 17:00:00|984.4|983.9|984.3|983.8|985.3|984.8|984|983.5|10804
1680112800000|2023-03-29 18:00:00|984.2|983.7|983.8|983.3|984.2|983.7|982.8|982.3|11777
1680116400000|2023-03-29 19:00:00|983.7|983.2|984.6|984.1|985.8|985.3|983|982.5|20495
1680120000000|2023-03-29 20:00:00|985.4|983.4|985|983|986|984|984.6|982.6|2889
1680123600000|2023-03-29 21:00:00|984.4|982.4|985.3|983.3|985.3|983.3|984.2|982.2|96
1680127200000|2023-03-29 22:00:00|984.6|982.6|984.3|982.3|984.9|982.9|984|982|0
1680130800000|2023-03-29 23:00:00|984.2|982.2|983.1|981.1|984.4|982.4|983.1|981.1|0
1680134400000|2023-03-30 00:00:00|983.6|981.6|985.9|983.9|986|984|983.6|981.6|430
1680138000000|2023-03-30 01:00:00|986|984|984.1|982.1|986.4|984.4|981.8|979.8|346
1680141600000|2023-03-30 02:00:00|983.2|981.2|978.6|976.6|984|982|978.4|976.4|398
1680145200000|2023-03-30 03:00:00|978.5|976.5|980.7|978.7|981.9|979.9|978.3|976.3|204
1680148800000|2023-03-30 04:00:00|980.8|978.8|981.9|979.9|982.6|980.6|980.4|978.4|157
1680152400000|2023-03-30 05:00:00|982|980|987.6|985.6|988.1|986.1|981.9|979.9|617
1680156000000|2023-03-30 06:00:00|987.7|985.7|987.9|985.9|988.4|986.4|985.8|983.8|1278
1680159600000|2023-03-30 07:00:00|988.2|986.2|989.3|987.3|989.9|987.9|986.6|984.6|2850
1680163200000|2023-03-30 08:00:00|989.1|987.1|990.4|988.4|990.6|988.6|989.1|987.1|2694
1680166800000|2023-03-30 09:00:00|990.5|988.5|989.3|987.3|990.8|988.8|989.1|987.1|1375
1680170400000|2023-03-30 10:00:00|989.2|987.2|990.6|988.6|991|989|989|987|1428
1680174000000|2023-03-30 11:00:00|990.7|988.7|990.7|988.7|991|989|989.7|987.7|1262
1680177600000|2023-03-30 12:00:00|990.6|988.6|993.1|991.1|994.4|992.4|990.6|988.6|7145
1680181200000|2023-03-30 13:00:00|993.2|991.2|995.9|995.4|997.7|997.2|992.7|990.7|22519
1680184800000|2023-03-30 14:00:00|996|995.5|994.7|994.2|996.1|995.6|991.2|990.7|24501
1680188400000|2023-03-30 15:00:00|994.6|994.1|995.2|994.7|995.9|995.4|994|993.5|8319
1680192000000|2023-03-30 16:00:00|995.3|994.8|995.5|995|996.5|996|994.6|994.1|6799
1680195600000|2023-03-30 17:00:00|995.6|995.1|994.2|993.7|995.6|995.1|993.3|992.8|7499
1680199200000|2023-03-30 18:00:00|994.3|993.8|995.3|994.8|995.4|994.9|994.1|993.6|6658
1680202800000|2023-03-30 19:00:00|995.4|994.9|995.7|995.2|996.3|995.8|995|994.5|13869
1680206400000|2023-03-30 20:00:00|996.5|994.5|997.9|995.9|997.9|995.9|996.3|994.3|1988
1680210000000|2023-03-30 21:00:00|996.4|994.4|996.4|994.4|996.4|994.4|996.4|994.4|1
1680213600000|2023-03-30 22:00:00|997.7|995.7|997.4|995.4|997.7|995.7|996.7|994.7|0
1680217200000|2023-03-30 23:00:00|997.5|995.5|998.7|996.7|998.7|996.7|997.4|995.4|0
1680220800000|2023-03-31 00:00:00|998.6|996.6|999.2|997.2|999.9|997.9|996.7|994.7|712
1680224400000|2023-03-31 01:00:00|999|997|1000|998|1002.8|1000.8|998.7|996.7|980
1680228000000|2023-03-31 02:00:00|999.9|997.9|997.5|995.5|1001.4|999.4|997.4|995.4|313
1680231600000|2023-03-31 03:00:00|997.6|995.6|996.4|994.4|997.6|995.6|994.9|992.9|867
1680235200000|2023-03-31 04:00:00|996.5|994.5|996|994|997.2|995.2|995.6|993.6|436
1680238800000|2023-03-31 05:00:00|995.9|993.9|996.2|994.2|996.2|994.2|994|992|781
1680242400000|2023-03-31 06:00:00|996|994|995.5|993.5|997|995|992.7|990.7|2208
1680246000000|2023-03-31 07:00:00|995.4|993.4|994.1|992.1|996.9|994.9|993.2|991.2|3687
1680249600000|2023-03-31 08:00:00|994.2|992.2|994.3|992.3|995|993|993.4|991.4|3170
1680253200000|2023-03-31 09:00:00|994.2|992.2|995|993|995.3|993.3|993.8|991.8|2769
1680256800000|2023-03-31 10:00:00|995.1|993.1|994.3|992.3|995.1|993.1|993.9|991.9|2114
1680260400000|2023-03-31 11:00:00|994.4|992.4|994|992|995|993|993.6|991.6|2265
1680264000000|2023-03-31 12:00:00|993.9|991.9|995|993|996.9|994.9|993.4|991.4|5673
1680267600000|2023-03-31 13:00:00|995.1|993.1|996.1|995.6|998.2|997.7|994.6|992.9|22343
1680271200000|2023-03-31 14:00:00|996|995.5|994.4|993.9|996.8|996.3|993.4|992.9|23353
1680274800000|2023-03-31 15:00:00|994.5|994|995.5|995|996.3|995.8|994.4|993.9|13304
1680278400000|2023-03-31 16:00:00|995.4|994.9|994.9|994.4|995.5|995|993.8|993.3|16313
1680282000000|2023-03-31 17:00:00|995|994.5|991.4|990.9|995.1|994.6|990.9|990.4|15199
1680285600000|2023-03-31 18:00:00|991.5|991|991.6|991.1|992.5|992|990.4|989.9|13257
1680289200000|2023-03-31 19:00:00|991.7|991.2|993.3|992.8|993.9|993.4|990.7|990.2|53150
1680292800000|2023-03-31 20:00:00|994.1|992.1|992.4|990.4|994.2|992.2|992.4|990.4|3655
1680472800000|2023-04-02 22:00:00|990.7|988.7|990.8|988.8|990.8|988.8|988.7|986.7|43
1680476400000|2023-04-02 23:00:00|991.1|989.1|989.2|987.2|991.3|989.3|989.2|987.2|36
1680480000000|2023-04-03 00:00:00|989.3|987.3|990.6|988.6|990.6|988.6|988.1|986.1|275
1680483600000|2023-04-03 01:00:00|990.4|988.4|989|987|992.2|990.2|987.1|985.1|667
1680487200000|2023-04-03 02:00:00|988.6|986.6|987.3|985.3|989.4|987.4|987|985|289
1680490800000|2023-04-03 03:00:00|987.4|985.4|986.3|984.3|989|987|986.3|984.3|765
1680494400000|2023-04-03 04:00:00|986.2|984.2|988.1|986.1|988.3|986.3|986.1|984.1|754
1680498000000|2023-04-03 05:00:00|988|986|986.2|984.2|988.5|986.5|984.7|982.7|770
1680501600000|2023-04-03 06:00:00|986.1|984.1|988.7|986.7|988.7|986.7|985|983|1537
1680505200000|2023-04-03 07:00:00|988.8|986.8|990.4|988.4|990.7|988.7|987.8|985.8|2553
1680508800000|2023-04-03 08:00:00|990.5|988.5|991.1|989.1|991.4|989.4|989.8|987.8|3036
1680512400000|2023-04-03 09:00:00|991|989|992.5|990.5|992.5|990.5|991|989|2835
1680516000000|2023-04-03 10:00:00|992.4|990.4|993.7|991.7|993.8|991.8|992.1|990.1|1315
1680519600000|2023-04-03 11:00:00|993.8|991.8|994|992|994.2|992.2|992.7|990.7|816
1680523200000|2023-04-03 12:00:00|993.9|991.9|993|991|994.2|992.2|992.5|990.5|2815
1680526800000|2023-04-03 13:00:00|993.1|991.1|992.2|991.7|994.6|994.1|991.5|990.4|25372
1680530400000|2023-04-03 14:00:00|993.2|992.7|991.1|990.6|995.6|995.1|990.7|990.2|23414
1680534000000|2023-04-03 15:00:00|991|990.5|993.4|992.9|993.5|993|990.1|989.6|17774
1680537600000|2023-04-03 16:00:00|993.5|993|991.5|991|993.7|993.2|991.4|990.9|9173
1680541200000|2023-04-03 17:00:00|991.4|990.9|992.4|991.9|992.7|992.2|990.6|990.1|9490
1680544800000|2023-04-03 18:00:00|992.3|991.8|993.7|993.2|994|993.5|991.9|991.4|9961
1680548400000|2023-04-03 19:00:00|993.9|993.4|995.8|995.3|996.5|996|993.5|993|21970
1680552000000|2023-04-03 20:00:00|996.1|994.1|996|994|996.5|994.5|995.2|993.2|2786
1680555600000|2023-04-03 21:00:00|998.6|996.6|998.6|996.6|998.6|996.6|998.6|996.6|11
1680559200000|2023-04-03 22:00:00|995.7|993.7|995|993|995.8|993.8|994.8|992.8|0
1680562800000|2023-04-03 23:00:00|995.1|993.1|995.3|993.3|995.5|993.5|995|993|0
1680566400000|2023-04-04 00:00:00|995.4|993.4|995.1|993.1|996.1|994.1|994.1|992.1|150
1680570000000|2023-04-04 01:00:00|994.9|992.9|988.6|986.6|995.2|993.2|988.2|986.2|406
1680573600000|2023-04-04 02:00:00|988.2|986.2|988.8|986.8|990|988|987.5|985.5|243
1680577200000|2023-04-04 03:00:00|988.7|986.7|990.7|988.7|991.3|989.3|988.3|986.3|237
1680580800000|2023-04-04 04:00:00|990.6|988.6|990.1|988.1|991.3|989.3|989.5|987.5|395
1680584400000|2023-04-04 05:00:00|990.2|988.2|989.1|987.1|990.3|988.3|987.1|985.1|493
1680588000000|2023-04-04 06:00:00|989|987|992.1|990.1|992.6|990.6|988.5|986.5|675
1680591600000|2023-04-04 07:00:00|992.2|990.2|992.2|990.2|993.5|991.5|991.2|989.2|1738
1680595200000|2023-04-04 08:00:00|992.1|990.1|992.1|990.1|993|991|991.4|989.4|2021
1680598800000|2023-04-04 09:00:00|992|990|994.6|992.6|995|993|991.9|989.9|2023
1680602400000|2023-04-04 10:00:00|994.5|992.5|994.8|992.8|994.9|992.9|993.2|991.2|1497
1680606000000|2023-04-04 11:00:00|994.7|992.7|994|992|994.9|992.9|993.6|991.6|1334
1680609600000|2023-04-04 12:00:00|994.1|992.1|993.8|991.8|994.8|992.8|993.2|991.2|1717
1680613200000|2023-04-04 13:00:00|993.9|991.9|991.5|991|995|994.5|990.3|989.8|19584
1680616800000|2023-04-04 14:00:00|991.9|991.4|994.4|993.9|996|995.5|991.9|991.4|16774
1680620400000|2023-04-04 15:00:00|994.3|993.8|992.4|991.9|994.3|993.8|991.3|990.8|12947
1680624000000|2023-04-04 16:00:00|992.3|991.8|993.1|992.6|993.3|992.8|990.8|990.3|6717
1680627600000|2023-04-04 17:00:00|993|992.5|994.6|994.1|995.2|994.7|992.8|992.3|6196
1680631200000|2023-04-04 18:00:00|994.5|994|994.8|994.3|995.9|995.4|994.3|993.8|8866
1680634800000|2023-04-04 19:00:00|994.7|994.2|996|995.5|996|995.5|993.8|993.3|13572
1680638400000|2023-04-04 20:00:00|996.5|994.5|997.7|995.7|998.6|996.6|996.4|994.4|2741
1680642000000|2023-04-04 21:00:00|997|995|997.6|995.6|997.6|995.6|997|995|6
1680645600000|2023-04-04 22:00:00|998.3|996.3|998.3|996.3|998.7|996.7|998|996|0
1680649200000|2023-04-04 23:00:00|998.4|996.4|998.6|996.6|998.9|996.9|998.3|996.3|0
1680652800000|2023-04-05 00:00:00|998.5|996.5|997.4|995.4|998.5|996.5|996|994|410
1680656400000|2023-04-05 01:00:00|997.3|995.3|998.2|996.2|999.4|997.4|997.3|995.3|343
1680660000000|2023-04-05 02:00:00|998.3|996.3|998.9|996.9|999.1|997.1|998|996|113
1680663600000|2023-04-05 03:00:00|998.8|996.8|998.4|996.4|998.8|996.8|998.1|996.1|198
1680667200000|2023-04-05 04:00:00|998.2|996.2|997.6|995.6|998.2|996.2|997.4|995.4|98
1680670800000|2023-04-05 05:00:00|997.5|995.5|998.2|996.2|998.6|996.6|997.5|995.5|178
1680674400000|2023-04-05 06:00:00|997.9|995.9|998.3|996.3|998.7|996.7|997.3|995.3|758
1680678000000|2023-04-05 07:00:00|998.2|996.2|996|994|998.9|996.9|995.9|993.9|2571
1680681600000|2023-04-05 08:00:00|996.1|994.1|994.5|992.5|996.1|994.1|993.9|991.9|2076
1680685200000|2023-04-05 09:00:00|994.6|992.6|994|992|995.3|993.3|993.7|991.7|1545
1680688800000|2023-04-05 10:00:00|993.9|991.9|995.4|993.4|995.4|993.4|993.8|991.8|1404
1680692400000|2023-04-05 11:00:00|995.5|993.5|996|994|996.3|994.3|995.1|993.1|1129
1680696000000|2023-04-05 12:00:00|996.1|994.1|996.6|994.6|997.4|995.4|995.5|993.5|3566
1680699600000|2023-04-05 13:00:00|996.7|994.7|990.3|989.8|996.8|994.8|990.2|989.7|13826
1680703200000|2023-04-05 14:00:00|991.8|991.3|984.5|984|993.2|992.7|983.5|983|17873
1680706800000|2023-04-05 15:00:00|984.3|983.8|986.6|986.1|986.8|986.3|983.5|983|8270
1680710400000|2023-04-05 16:00:00|986.7|986.2|984.5|984|986.9|986.4|983.8|983.3|3437
1680714000000|2023-04-05 17:00:00|984.4|983.9|985.7|985.2|985.8|985.3|984|983.5|3794
1680717600000|2023-04-05 18:00:00|985.8|985.3|986.1|985.6|987.1|986.6|985.7|985.2|2949
1680721200000|2023-04-05 19:00:00|986|985.5|987.1|986.6|987.1|986.6|984.4|983.9|11653
1680724800000|2023-04-05 20:00:00|987.8|985.8|988.4|986.4|988.6|986.6|987.1|985.1|2489
1680728400000|2023-04-05 21:00:00|984.9|982.9|988.5|986.5|988.5|986.5|984.9|982.9|2
1680732000000|2023-04-05 22:00:00|988.1|986.1|988.4|986.4|988.6|986.6|987.6|985.6|0
1680735600000|2023-04-05 23:00:00|988.3|986.3|988.1|986.1|988.5|986.5|988|986|0
1680739200000|2023-04-06 00:00:00|988.2|986.2|984.6|982.6|988.4|986.4|983.9|981.9|476
1680742800000|2023-04-06 01:00:00|984.8|982.8|984.4|982.4|986|984|980|978|1164
1680746400000|2023-04-06 02:00:00|984.1|982.1|985.1|983.1|985.7|983.7|983.3|981.3|321
1680750000000|2023-04-06 03:00:00|985|983|983.7|981.7|986.3|984.3|983.5|981.5|643
1680753600000|2023-04-06 04:00:00|983.6|981.6|983.7|981.7|984.2|982.2|983|981|296
1680757200000|2023-04-06 05:00:00|983.9|981.9|983.5|981.5|984|982|982.2|980.2|426
1680760800000|2023-04-06 06:00:00|983.6|981.6|985.2|983.2|985.4|983.4|982.9|980.9|1503
1680764400000|2023-04-06 07:00:00|985.1|983.1|987.3|985.3|988.6|986.6|984.9|982.9|2030
1680768000000|2023-04-06 08:00:00|987.2|985.2|986.2|984.2|987.4|985.4|985.3|983.3|2828
1680771600000|2023-04-06 09:00:00|986.1|984.1|986.1|984.1|986.6|984.6|985.7|983.7|1432
1680775200000|2023-04-06 10:00:00|986|984|986.4|984.4|986.9|984.9|985.1|983.1|1014
1680778800000|2023-04-06 11:00:00|986.6|984.6|987.5|985.5|987.6|985.6|986.6|984.6|894
1680782400000|2023-04-06 12:00:00|987.4|985.4|985.2|983.2|987.7|985.7|984.9|982.9|2040
1680786000000|2023-04-06 13:00:00|985.3|983.3|983.3|982.8|986.3|985.8|982.1|981.6|13297
1680789600000|2023-04-06 14:00:00|983.4|982.9|987.9|987.4|988.6|988.1|982.8|982.3|12481
1680793200000|2023-04-06 15:00:00|988|987.5|990.1|989.6|990.1|989.6|987.2|986.7|6402
1680796800000|2023-04-06 16:00:00|990.2|989.7|991.3|990.8|992.8|992.3|990.2|989.7|4588
1680800400000|2023-04-06 17:00:00|991.2|990.7|991.7|991.2|992|991.5|990.8|990.3|2615
1680804000000|2023-04-06 18:00:00|991.8|991.3|992.1|991.6|993.1|992.6|991.5|991|3034
1680807600000|2023-04-06 19:00:00|992|991.5|990.6|990.1|992.3|991.8|990.2|989.7|20018
1680811200000|2023-04-06 20:00:00|990.5|990|990.6|988.6|991.8|990|990.2|988.2|2045
1680814800000|2023-04-06 21:00:00|990.5|988.5|993.4|991.4|993.4|991.4|990.4|988.4|1
1680818400000|2023-04-06 22:00:00|990.3|988.3|990.3|988.3|990.7|988.7|990|988|0
1680822000000|2023-04-06 23:00:00|990.2|988.2|990.1|988.1|990.3|988.3|989.8|987.8|0
1680825600000|2023-04-07 00:00:00|990.2|988.2|990|988|990.4|988.4|989.8|987.8|0
1680829200000|2023-04-07 01:00:00|990.1|988.1|989.7|987.7|990.3|988.3|989.7|987.7|0
1680832800000|2023-04-07 02:00:00|989.8|987.8|990.1|988.1|990.3|988.3|989.7|987.7|0
1680836400000|2023-04-07 03:00:00|990.2|988.2|990.2|988.2|990.3|988.3|990|988|0
1680840000000|2023-04-07 04:00:00|990.3|988.3|990.3|988.3|990.4|988.4|990.1|988.1|0
1680843600000|2023-04-07 05:00:00|990.2|988.2|990.3|988.3|990.4|988.4|990.1|988.1|0
1680847200000|2023-04-07 06:00:00|990.4|988.4|990.1|988.1|990.4|988.4|990|988|0
1680850800000|2023-04-07 07:00:00|990|988|989.5|987.5|990|988|989.3|987.3|0
1680854400000|2023-04-07 08:00:00|989.6|987.6|990.2|988.2|990.2|988.2|989.6|987.6|0
1680858000000|2023-04-07 09:00:00|989.9|989.4|993.5|993|993.9|993.4|986.9|986.4|684
1680861600000|2023-04-07 10:00:00|994.1|993.6|994.3|993.8|994.9|994.4|993.8|993.3|111
1680865200000|2023-04-07 11:00:00|994.4|993.9|992|991.5|994.6|994.1|992|991.5|66
1680868800000|2023-04-07 12:00:00|991.7|991.2|990.2|989.7|994.9|994.4|986.6|986.1|1581
1680872400000|2023-04-07 13:00:00|990|989.5|988.9|988.4|990.1|989.6|988.5|988|167
1681077600000|2023-04-09 22:00:00|989|987|989.5|987.5|990.1|988.1|988.8|986.8|0
1681081200000|2023-04-09 23:00:00|989.4|987.4|988.3|986.3|989.5|987.5|988.1|986.1|0
1681084800000|2023-04-10 00:00:00|988.2|986.2|992.7|990.7|992.7|990.7|988.1|986.1|161
1681088400000|2023-04-10 01:00:00|993.2|991.2|992.4|990.4|994.7|992.7|991.5|989.5|203
1681092000000|2023-04-10 02:00:00|992|990|992.9|990.9|993.2|991.2|991.8|989.8|15
1681095600000|2023-04-10 03:00:00|993|991|994.1|992.1|994.3|992.3|993|991|76
1681099200000|2023-04-10 04:00:00|993.9|991.9|993.3|991.3|994.1|992.1|993.3|991.3|50
1681102800000|2023-04-10 05:00:00|992.7|990.7|992.7|990.7|993.1|991.1|992.3|990.3|148
1681106400000|2023-04-10 06:00:00|992.6|990.6|993.6|991.6|993.8|991.8|992|990|385
1681110000000|2023-04-10 07:00:00|993.5|991.5|994.9|992.9|995.1|993.1|993.1|991.1|413
1681113600000|2023-04-10 08:00:00|995|993|994.7|992.7|995.4|993.4|994.4|992.4|245
1681117200000|2023-04-10 09:00:00|994.6|992.6|994.8|992.8|995.2|993.2|994.4|992.4|228
1681120800000|2023-04-10 10:00:00|995|993|994.4|992.4|995.4|993.4|994.4|992.4|120
1681124400000|2023-04-10 11:00:00|994.2|992.2|992.2|990.2|994.3|992.3|991.2|989.2|549
1681128000000|2023-04-10 12:00:00|992|990|987.4|985.4|992|990|987.4|985.4|1626
1681131600000|2023-04-10 13:00:00|987.3|985.3|987.3|986.8|989.3|988.8|986.3|985.3|8245
1681135200000|2023-04-10 14:00:00|987.2|986.7|988.1|987.6|988.3|987.8|986|985.5|6709
1681138800000|2023-04-10 15:00:00|988.2|987.7|987.5|987|989.5|989|987.5|987|4051
1681142400000|2023-04-10 16:00:00|987.4|986.9|989.5|989|989.5|989|986.8|986.3|2879
1681146000000|2023-04-10 17:00:00|989.6|989.1|989.8|989.3|990.2|989.7|989.2|988.7|3157
1681149600000|2023-04-10 18:00:00|989.7|989.2|990.9|990.4|991|990.5|989.6|989.1|3548
1681153200000|2023-04-10 19:00:00|991|990.5|991.6|991.1|991.6|991.1|990.4|989.9|7041
1681156800000|2023-04-10 20:00:00|992.3|990.3|993.4|991.4|993.4|991.4|992.1|990.1|974
1681164000000|2023-04-10 22:00:00|992.9|990.9|994.3|992.3|994.5|992.5|992.7|990.7|0
1681167600000|2023-04-10 23:00:00|994.2|992.2|994.9|992.9|994.9|992.9|994.2|992.2|0
1681171200000|2023-04-11 00:00:00|994.8|992.8|994.4|992.4|995|993|993|991|133
1681174800000|2023-04-11 01:00:00|994|992|999.1|997.1|1000.3|998.3|992.9|990.9|915
1681178400000|2023-04-11 02:00:00|999|997|998.7|996.7|1000.1|998.1|997.8|995.8|1317
1681182000000|2023-04-11 03:00:00|998.9|996.9|996.8|994.8|999.9|997.9|996.2|994.2|1890
1681185600000|2023-04-11 04:00:00|996.9|994.9|996.8|994.8|998.3|996.3|996.6|994.6|1728
1681189200000|2023-04-11 05:00:00|996.7|994.7|996.1|994.1|997.9|995.9|995.8|993.8|1969
1681192800000|2023-04-11 06:00:00|996.2|994.2|995.9|993.9|999.2|997.2|995.7|993.7|2450
1681196400000|2023-04-11 07:00:00|996.1|994.1|996|994|997|995|995.8|993.8|1567
1681200000000|2023-04-11 08:00:00|996.2|994.2|998.8|996.8|998.9|996.9|996.1|994.1|2338
1681203600000|2023-04-11 09:00:00|998.7|996.7|999.4|997.4|999.4|997.4|998.5|996.5|1185
1681207200000|2023-04-11 10:00:00|999.3|997.3|998.5|996.5|999.5|997.5|998.2|996.2|1190
1681210800000|2023-04-11 11:00:00|998.4|996.4|997.2|995.2|998.9|996.9|996.6|994.6|1260
1681214400000|2023-04-11 12:00:00|997.1|995.1|999.4|997.4|999.9|997.9|997|995|2421
1681218000000|2023-04-11 13:00:00|999.5|997.5|1000.7|1000.2|1001.6|1001.1|998.1|996.9|18200
1681221600000|2023-04-11 14:00:00|1000.8|1000.3|999.3|998.8|1002.5|1002|999|998.5|14561
1681225200000|2023-04-11 15:00:00|999.2|998.7|999|998.5|1001|1000.5|998.7|998.2|6712
1681228800000|2023-04-11 16:00:00|999.1|998.6|999|998.5|999.4|998.9|998.4|997.9|4244
1681232400000|2023-04-11 17:00:00|999.1|998.6|1000.2|999.7|1000.6|1000.1|998.2|997.7|2957
1681236000000|2023-04-11 18:00:00|1000.3|999.8|999.4|998.9|1000.3|999.8|999.1|998.6|2054
1681239600000|2023-04-11 19:00:00|999.3|998.8|998.6|998.1|1000|999.5|997.7|997.2|11697
1681243200000|2023-04-11 20:00:00|999.2|997.2|999.6|997.6|1000|998|999.1|997.1|2078
1681246800000|2023-04-11 21:00:00|1002.1|1000.1|999.4|997.4|1002.1|1000.1|999.4|997.4|4
1681250400000|2023-04-11 22:00:00|999.3|997.3|999.6|997.6|999.9|997.9|999.2|997.2|0
1681254000000|2023-04-11 23:00:00|999.5|997.5|999.8|997.8|1000|998|999.5|997.5|0
1681257600000|2023-04-12 00:00:00|999.7|997.7|1000.8|998.8|1001.2|999.2|999.5|997.5|230
1681261200000|2023-04-12 01:00:00|1000.6|998.6|996.8|994.8|1001|999|996.3|994.3|268
1681264800000|2023-04-12 02:00:00|996.5|994.5|996.9|994.9|997|995|994.3|992.3|605
1681268400000|2023-04-12 03:00:00|997|995|996.6|994.6|997|995|995.1|993.1|505
1681272000000|2023-04-12 04:00:00|996.4|994.4|996|994|996.7|994.7|996|994|177
1681275600000|2023-04-12 05:00:00|996.1|994.1|996.4|994.4|996.4|994.4|994.2|992.2|530
1681279200000|2023-04-12 06:00:00|996.3|994.3|993.8|991.8|996.4|994.4|993.1|991.1|1521
1681282800000|2023-04-12 07:00:00|993.7|991.7|994.9|992.9|995.7|993.7|993.5|991.5|2077
1681286400000|2023-04-12 08:00:00|995|993|995.9|993.9|996.8|994.8|995|993|1668
1681290000000|2023-04-12 09:00:00|996|994|996.7|994.7|996.8|994.8|995.6|993.6|1256
1681293600000|2023-04-12 10:00:00|996.6|994.6|996.7|994.7|997.1|995.1|996.6|994.6|1671
1681297200000|2023-04-12 11:00:00|996.9|994.9|997.3|995.3|997.5|995.5|996.7|994.7|1114
1681300800000|2023-04-12 12:00:00|997.2|995.2|1001.1|999.1|1004.8|1002.8|995.9|993.9|6720
1681304400000|2023-04-12 13:00:00|1001.2|999.2|997.2|996.7|1002.9|1001.7|996|995.5|17500
1681308000000|2023-04-12 14:00:00|997.1|996.6|993.2|992.7|1000.1|999.6|993|992.5|18757
1681311600000|2023-04-12 15:00:00|993.3|992.8|993.8|993.3|994.3|993.8|990.7|990.2|10553
1681315200000|2023-04-12 16:00:00|993.9|993.4|995|994.5|995|994.5|993.6|993.1|4670
1681318800000|2023-04-12 17:00:00|995.1|994.6|993.1|992.6|996.3|995.8|993|992.5|7077
1681322400000|2023-04-12 18:00:00|993|992.5|991.7|991.2|994.7|994.2|991.1|990.6|7672
1681326000000|2023-04-12 19:00:00|991.6|991.1|990.2|989.7|992.2|991.7|989|988.5|20320
1681329600000|2023-04-12 20:00:00|990.9|988.9|990.5|988.5|991.6|989.6|990.4|988.4|2366
1681333200000|2023-04-12 21:00:00|992.9|990.9|992.2|990.2|992.9|990.9|990.3|988.3|23
1681336800000|2023-04-12 22:00:00|990.5|988.5|989.2|987.2|990.6|988.6|989|987|0
1681340400000|2023-04-12 23:00:00|989.3|987.3|989.1|987.1|989.9|987.9|988.9|986.9|0
1681344000000|2023-04-13 00:00:00|990.6|988.6|991.3|989.3|991.6|989.6|989.4|987.4|175
1681347600000|2023-04-13 01:00:00|991|989|993.9|991.9|993.9|991.9|988.4|986.4|482
1681351200000|2023-04-13 02:00:00|994.1|992.1|997.6|995.6|999.9|997.9|993.4|991.4|1195
1681354800000|2023-04-13 03:00:00|997.5|995.5|998.2|996.2|998.2|996.2|995.3|993.3|898
1681358400000|2023-04-13 04:00:00|998.3|996.3|997.9|995.9|998.7|996.7|997.3|995.3|777
1681362000000|2023-04-13 05:00:00|997.8|995.8|995.4|993.4|999|997|994.6|992.6|1138
1681365600000|2023-04-13 06:00:00|995.5|993.5|996.4|994.4|997.2|995.2|994.9|992.9|1645
1681369200000|2023-04-13 07:00:00|996.2|994.2|998.5|996.5|999|997|995.9|993.9|2514
1681372800000|2023-04-13 08:00:00|998.4|996.4|999.3|997.3|1000.1|998.1|998.4|996.4|2679
1681376400000|2023-04-13 09:00:00|999.2|997.2|999.8|997.8|1000.4|998.4|998.7|996.7|1185
1681380000000|2023-04-13 10:00:00|999.9|997.9|999.5|997.5|999.9|997.9|998.8|996.8|2076
1681383600000|2023-04-13 11:00:00|999.6|997.6|999.1|997.1|1000.7|998.7|999.1|997.1|2332
1681387200000|2023-04-13 12:00:00|999.2|997.2|1003.3|1001.3|1003.5|1001.5|998.5|996.5|4062
1681390800000|2023-04-13 13:00:00|1003.4|1001.4|1003|1002.5|1004.9|1004.4|1001.2|1000|20324
1681394400000|2023-04-13 14:00:00|1003.2|1002.7|1002.5|1002|1004.5|1004|1001.4|1000.9|11358
1681398000000|2023-04-13 15:00:00|1002.4|1001.9|1003.7|1003.2|1003.9|1003.4|1002.4|1001.9|7482
1681401600000|2023-04-13 16:00:00|1003.8|1003.3|1004.2|1003.7|1004.5|1004|1002.9|1002.4|3629
1681405200000|2023-04-13 17:00:00|1004.3|1003.8|1005.7|1005.2|1006|1005.5|1003.8|1003.3|4064
1681408800000|2023-04-13 18:00:00|1005.6|1005.1|1005.3|1004.8|1006.2|1005.7|1004.5|1004|3337
1681412400000|2023-04-13 19:00:00|1005.4|1004.9|1005.1|1004.6|1005.6|1005.1|1004.5|1004|9904
1681416000000|2023-04-13 20:00:00|1005.8|1003.8|1005.1|1003.1|1005.8|1003.8|1004.5|1002.5|3259
1681419600000|2023-04-13 21:00:00|1007.3|1005.3|1006.7|1004.7|1007.3|1005.3|1006.7|1004.7|15
1681423200000|2023-04-13 22:00:00|1005.1|1003.1|1005.7|1003.7|1006|1004|1004.7|1002.7|0
1681426800000|2023-04-13 23:00:00|1005.8|1003.8|1005.6|1003.6|1006|1004|1005.2|1003.2|0
1681430400000|2023-04-14 00:00:00|1004.8|1002.8|1004.4|1002.4|1006|1004|1003.5|1001.5|359
1681434000000|2023-04-14 01:00:00|1005|1003|1004.4|1002.4|1006.3|1004.3|1003.7|1001.7|186
1681437600000|2023-04-14 02:00:00|1005.3|1003.3|1005.6|1003.6|1007.3|1005.3|1004.8|1002.8|546
1681441200000|2023-04-14 03:00:00|1005.4|1003.4|1007|1005|1007.3|1005.3|1004.7|1002.7|145
1681444800000|2023-04-14 04:00:00|1006.7|1004.7|1006.5|1004.5|1008|1006|1006.5|1004.5|495
1681448400000|2023-04-14 05:00:00|1006.7|1004.7|1006.9|1004.9|1007.5|1005.5|1005.3|1003.3|616
1681452000000|2023-04-14 06:00:00|1006.6|1004.6|1005.6|1003.6|1006.6|1004.6|1005.2|1003.2|544
1681455600000|2023-04-14 07:00:00|1005.7|1003.7|1006.4|1004.4|1006.6|1004.6|1005|1003|1550
1681459200000|2023-04-14 08:00:00|1006.5|1004.5|1004.2|1002.2|1007.1|1005.1|1004.1|1002.1|2374
1681462800000|2023-04-14 09:00:00|1004.3|1002.3|1004.6|1002.6|1004.6|1002.6|1003.9|1001.9|1554
1681466400000|2023-04-14 10:00:00|1004.5|1002.5|1004.7|1002.7|1005.4|1003.4|1003.8|1001.8|1021
1681470000000|2023-04-14 11:00:00|1004.8|1002.8|1004.2|1002.2|1004.8|1002.8|1003.7|1001.7|1091
1681473600000|2023-04-14 12:00:00|1004.3|1002.3|1001.4|999.4|1006.5|1004.5|1000.6|998.6|8112
1681477200000|2023-04-14 13:00:00|1001.3|999.3|1003.4|1002.9|1003.9|1003.4|999|998.3|19560
1681480800000|2023-04-14 14:00:00|1002.9|1002.4|997.3|996.8|1003.2|1002.7|996.3|995.8|17860
1681484400000|2023-04-14 15:00:00|997.2|996.7|995.5|995|997.4|996.9|994.8|994.3|10828
1681488000000|2023-04-14 16:00:00|995.6|995.1|995.1|994.6|996.3|995.8|994.3|993.8|4998
1681491600000|2023-04-14 17:00:00|995.2|994.7|996.1|995.6|997.4|996.9|994.9|994.4|2861
1681495200000|2023-04-14 18:00:00|996.2|995.7|997.7|997.2|997.9|997.4|995.9|995.4|2885
1681498800000|2023-04-14 19:00:00|997.6|997.1|998.1|997.6|998.6|998.1|996|995.5|11071
1681502400000|2023-04-14 20:00:00|998.8|996.8|999|997|999.9|997.9|998.8|996.8|2314
1681682400000|2023-04-16 22:00:00|999.1|997.1|998.8|996.8|999.3|997.3|998.8|996.8|12
1681686000000|2023-04-16 23:00:00|999.4|997.4|1000|998|1000.8|998.8|999.3|997.3|63
1681689600000|2023-04-17 00:00:00|1000.7|998.7|997|995|1000.8|998.8|997|995|182
1681693200000|2023-04-17 01:00:00|997.1|995.1|1002.2|1000.2|1003.6|1001.6|996.4|994.4|437
1681696800000|2023-04-17 02:00:00|1002.4|1000.4|1001.2|999.2|1003|1001|999.8|997.8|226
1681700400000|2023-04-17 03:00:00|1001.3|999.3|1002.2|1000.2|1003.3|1001.3|1000.8|998.8|229
1681704000000|2023-04-17 04:00:00|1002.3|1000.3|1001.8|999.8|1002.7|1000.7|1001.5|999.5|157
1681707600000|2023-04-17 05:00:00|1002|1000|1005.7|1003.7|1006.8|1004.8|1001.2|999.2|817
1681711200000|2023-04-17 06:00:00|1005.5|1003.5|1008.6|1006.6|1009.1|1007.1|1005.3|1003.3|2130
1681714800000|2023-04-17 07:00:00|1008.8|1006.8|1007.7|1005.7|1010.5|1008.5|1007.6|1005.6|4906
1681718400000|2023-04-17 08:00:00|1007.8|1005.8|1006|1004|1008.2|1006.2|1006|1004|1848
1681722000000|2023-04-17 09:00:00|1006.2|1004.2|1006.5|1004.5|1007.4|1005.4|1005.8|1003.8|2864
1681725600000|2023-04-17 10:00:00|1006.6|1004.6|1007.8|1005.8|1007.9|1005.9|1006.4|1004.4|773
1681729200000|2023-04-17 11:00:00|1007.7|1005.7|1006.8|1004.8|1008.2|1006.2|1006.3|1004.3|1691
1681732800000|2023-04-17 12:00:00|1006.9|1004.9|1004.7|1002.7|1007.1|1005.1|1004.2|1002.2|2221
1681736400000|2023-04-17 13:00:00|1004.8|1002.8|1001.9|1001.4|1005.1|1004.1|1001.4|1000.9|13766
1681740000000|2023-04-17 14:00:00|1001.8|1001.3|1000.1|999.6|1002.7|1002.2|999.6|999.1|8342
1681743600000|2023-04-17 15:00:00|1000.3|999.8|1000.2|999.7|1000.9|1000.4|999.1|998.6|7722
1681747200000|2023-04-17 16:00:00|1000.3|999.8|1000.4|999.9|1000.7|1000.2|999.8|999.3|2712
1681750800000|2023-04-17 17:00:00|1000.5|1000|1001.1|1000.6|1001.7|1001.2|1000.1|999.6|2799
1681754400000|2023-04-17 18:00:00|1001|1000.5|1002|1001.5|1002.4|1001.9|1000.6|1000.1|3833
1681758000000|2023-04-17 19:00:00|1002.1|1001.6|1003.1|1002.6|1003.4|1002.9|1002.1|1001.6|14792
1681761600000|2023-04-17 20:00:00|1004|1002|1004.3|1002.3|1004.5|1002.5|1003.8|1001.8|1797
1681765200000|2023-04-17 21:00:00|1003.3|1001.3|1003.4|1001.4|1004.9|1002.9|1003.3|1001.3|6
1681768800000|2023-04-17 22:00:00|1003.9|1001.9|1003.9|1001.9|1004|1002|1003.6|1001.6|1
1681772400000|2023-04-17 23:00:00|1003.8|1001.8|1003.9|1001.9|1004.1|1002.1|1003.6|1001.6|0
1681776000000|2023-04-18 00:00:00|1003.8|1001.8|1001.9|999.9|1004|1002|1001.8|999.8|343
1681779600000|2023-04-18 01:00:00|1002|1000|1002.8|1000.8|1005.2|1003.2|1000.3|998.3|590
1681783200000|2023-04-18 02:00:00|1003.1|1001.1|1002.8|1000.8|1005.2|1003.2|1001.9|999.9|629
1681786800000|2023-04-18 03:00:00|1002.7|1000.7|1002.4|1000.4|1003.7|1001.7|1002|1000|149
1681790400000|2023-04-18 04:00:00|1002.3|1000.3|1000.7|998.7|1002.5|1000.5|999.8|997.8|374
1681794000000|2023-04-18 05:00:00|1000.8|998.8|1002.9|1000.9|1003.1|1001.1|999.8|997.8|244
1681797600000|2023-04-18 06:00:00|1003|1001|1002.2|1000.2|1003.3|1001.3|1001.8|999.8|510
1681801200000|2023-04-18 07:00:00|1002.4|1000.4|1003.1|1001.1|1003.3|1001.3|1001.8|999.8|1421
1681804800000|2023-04-18 08:00:00|1003|1001|1006.5|1004.5|1007.2|1005.2|1002.9|1000.9|4821
1681808400000|2023-04-18 09:00:00|1006.6|1004.6|1007|1005|1007.8|1005.8|1006.3|1004.3|1274
1681812000000|2023-04-18 10:00:00|1007.1|1005.1|1008.6|1006.6|1008.7|1006.7|1006.7|1004.7|1736
1681815600000|2023-04-18 11:00:00|1008.5|1006.5|1007.6|1005.6|1008.7|1006.7|1007.6|1005.6|1634
1681819200000|2023-04-18 12:00:00|1007.7|1005.7|1007.8|1005.8|1009.6|1007.6|1007.7|1005.7|2215
1681822800000|2023-04-18 13:00:00|1007.9|1005.9|1003.9|1003.4|1007.9|1005.9|1002.8|1002.3|13355
1681826400000|2023-04-18 14:00:00|1003.8|1003.3|1002.4|1001.9|1004.8|1004.3|1001.7|1001.2|12529
1681830000000|2023-04-18 15:00:00|1002.3|1001.8|1000.1|999.6|1002.9|1002.4|999.9|999.4|10011
1681833600000|2023-04-18 16:00:00|1000.2|999.7|1000.7|1000.2|1002.3|1001.8|999.9|999.4|7751
1681837200000|2023-04-18 17:00:00|1000.6|1000.1|1000.6|1000.1|1001.4|1000.9|1000.4|999.9|3489
1681840800000|2023-04-18 18:00:00|1000.5|1000|1000.6|1000.1|1001|1000.5|999.3|998.8|2705
1681844400000|2023-04-18 19:00:00|1000.7|1000.2|1001.8|1001.3|1002.2|1001.7|1000.6|1000.1|10527
1681848000000|2023-04-18 20:00:00|1002.4|1000.4|1002.2|1000.2|1003|1001|1001.7|999.7|1566
1681851600000|2023-04-18 21:00:00|1001.7|999.7|1001.2|999.2|1001.8|999.8|1001.2|999.2|47
1681855200000|2023-04-18 22:00:00|1002.1|1000.1|1002|1000|1002.1|1000.1|1001.5|999.5|0
1681858800000|2023-04-18 23:00:00|1001.9|999.9|1001.4|999.4|1002|1000|1001.3|999.3|0
1681862400000|2023-04-19 00:00:00|1001.3|999.3|1002.8|1000.8|1003.8|1001.8|1001.3|999.3|174
1681866000000|2023-04-19 01:00:00|1002.7|1000.7|998.8|996.8|1003.7|1001.7|998.8|996.8|392
1681869600000|2023-04-19 02:00:00|998.7|996.7|1000.1|998.1|1000.9|998.9|997.2|995.2|313
1681873200000|2023-04-19 03:00:00|999.9|997.9|999.7|997.7|1000.4|998.4|999.1|997.1|146
1681876800000|2023-04-19 04:00:00|999.9|997.9|999.5|997.5|999.9|997.9|999.3|997.3|73
1681880400000|2023-04-19 05:00:00|999.3|997.3|997.1|995.1|999.7|997.7|997.1|995.1|284
1681884000000|2023-04-19 06:00:00|997.3|995.3|994.9|992.9|997.8|995.8|993.5|991.5|1086
1681887600000|2023-04-19 07:00:00|995|993|992.8|990.8|995.6|993.6|992.4|990.4|1881
1681891200000|2023-04-19 08:00:00|993|991|990.5|988.5|993.3|991.3|990.2|988.2|2145
1681894800000|2023-04-19 09:00:00|990.6|988.6|989.6|987.6|990.9|988.9|989.1|987.1|1602
1681898400000|2023-04-19 10:00:00|989.5|987.5|991|989|991.1|989.1|989.5|987.5|1839
1681902000000|2023-04-19 11:00:00|991.1|989.1|990.3|988.3|991.1|989.1|990|988|1178
1681905600000|2023-04-19 12:00:00|990.4|988.4|990.6|988.6|991.3|989.3|989.2|987.2|2711
1681909200000|2023-04-19 13:00:00|990.7|988.7|988.9|988.4|991.6|990.4|988.2|987.7|12128
1681912800000|2023-04-19 14:00:00|989|988.5|991|990.5|992|991.5|988.9|988.4|8763
1681916400000|2023-04-19 15:00:00|991.1|990.6|991.2|990.7|992.2|991.7|990.6|990.1|6326
1681920000000|2023-04-19 16:00:00|991.3|990.8|992.3|991.8|992.4|991.9|990.9|990.4|2272
1681923600000|2023-04-19 17:00:00|992.4|991.9|992.1|991.6|992.9|992.4|991.3|990.8|3005
1681927200000|2023-04-19 18:00:00|992.2|991.7|991.3|990.8|992.9|992.4|991|990.5|3346
1681930800000|2023-04-19 19:00:00|991.4|990.9|991.2|990.7|991.9|991.4|990.9|990.4|11113
1681934400000|2023-04-19 20:00:00|991.9|989.9|990.8|988.8|992.3|990.3|990.6|988.6|2700
1681938000000|2023-04-19 21:00:00|990.5|988.5|993.3|991.3|993.3|991.3|989.9|987.9|13
1681941600000|2023-04-19 22:00:00|990.8|988.8|989.7|987.7|990.8|988.8|989.4|987.4|0
1681945200000|2023-04-19 23:00:00|989.8|987.8|989.1|987.1|989.9|987.9|988.9|986.9|0
1681948800000|2023-04-20 00:00:00|990.1|988.1|990.7|988.7|990.7|988.7|987.3|985.3|467
1681952400000|2023-04-20 01:00:00|990.6|988.6|992.2|990.2|993.1|991.1|989.3|987.3|507
1681956000000|2023-04-20 02:00:00|992.4|990.4|990.5|988.5|993|991|990.3|988.3|134
1681959600000|2023-04-20 03:00:00|990.7|988.7|991.9|989.9|992|990|988.2|986.2|212
1681963200000|2023-04-20 04:00:00|992|990|990.1|988.1|992.1|990.1|990.1|988.1|143
1681966800000|2023-04-20 05:00:00|989.9|987.9|990|988|990.4|988.4|988.6|986.6|417
1681970400000|2023-04-20 06:00:00|990.2|988.2|992.4|990.4|994.1|992.1|990.2|988.2|1143
1681974000000|2023-04-20 07:00:00|992.1|990.1|989.6|987.6|992.2|990.2|988|986|1941
1681977600000|2023-04-20 08:00:00|989.5|987.5|988.7|986.7|990.3|988.3|988.3|986.3|1870
1681981200000|2023-04-20 09:00:00|988.6|986.6|988.3|986.3|988.9|986.9|987.4|985.4|2080
1681984800000|2023-04-20 10:00:00|988.4|986.4|989.9|987.9|990|988|987.8|985.8|921
1681988400000|2023-04-20 11:00:00|990|988|989.2|987.2|990.4|988.4|989.1|987.1|1031
1681992000000|2023-04-20 12:00:00|989.3|987.3|992.5|990.5|993|991|988.9|986.9|3321
1681995600000|2023-04-20 13:00:00|992.4|990.4|993.3|992.8|994.6|994.1|989.9|988.5|13950
1681999200000|2023-04-20 14:00:00|993.1|992.6|993.4|992.9|995.8|995.3|993|992.5|12762
1682002800000|2023-04-20 15:00:00|993.5|993|990.7|990.2|993.6|993.1|990.6|990.1|7542
1682006400000|2023-04-20 16:00:00|990.8|990.3|991.1|990.6|991.6|991.1|990|989.5|4270
1682010000000|2023-04-20 17:00:00|991.2|990.7|991.5|991|992.1|991.6|990.8|990.3|2355
1682013600000|2023-04-20 18:00:00|991.4|990.9|988.6|988.1|991.4|990.9|987.8|987.3|4655
1682017200000|2023-04-20 19:00:00|988.7|988.2|989.4|988.9|989.6|989.1|986.7|986.2|9899
1682020800000|2023-04-20 20:00:00|990.1|988.1|990.4|988.4|990.7|988.7|989.2|987.2|2367
1682024400000|2023-04-20 21:00:00|989.2|987.2|992.6|990.6|992.6|990.6|989.2|987.2|6
1682028000000|2023-04-20 22:00:00|990.4|988.4|990.3|988.3|990.6|988.6|990|988|0
1682031600000|2023-04-20 23:00:00|990.4|988.4|990|988|990.8|988.8|989.8|987.8|0
1682035200000|2023-04-21 00:00:00|989.9|987.9|991.2|989.2|991.3|989.3|989.3|987.3|450
1682038800000|2023-04-21 01:00:00|991.1|989.1|990.7|988.7|991.6|989.6|988.1|986.1|372
1682042400000|2023-04-21 02:00:00|990.9|988.9|988.6|986.6|990.9|988.9|988.1|986.1|208
1682046000000|2023-04-21 03:00:00|988.7|986.7|988.6|986.6|990.3|988.3|987.8|985.8|251
1682049600000|2023-04-21 04:00:00|988.5|986.5|986.1|984.1|988.6|986.6|986|984|260
1682053200000|2023-04-21 05:00:00|986.2|984.2|985.8|983.8|986.2|984.2|984.4|982.4|222
1682056800000|2023-04-21 06:00:00|985.4|983.4|981.3|979.3|986.5|984.5|981.2|979.2|1127
1682060400000|2023-04-21 07:00:00|981.5|979.5|981.4|979.4|981.7|979.7|979.4|977.4|2571
1682064000000|2023-04-21 08:00:00|981.5|979.5|983.1|981.1|983.3|981.3|981.4|979.4|2429
1682067600000|2023-04-21 09:00:00|983|981|982.2|980.2|983.3|981.3|981.8|979.8|1669
1682071200000|2023-04-21 10:00:00|982.1|980.1|981.1|979.1|982.7|980.7|980.7|978.7|1578
1682074800000|2023-04-21 11:00:00|981.2|979.2|981.6|979.6|981.8|979.8|980.5|978.5|2088
1682078400000|2023-04-21 12:00:00|981.7|979.7|982.4|980.4|982.8|980.8|981.1|979.1|1956
1682082000000|2023-04-21 13:00:00|982.2|980.2|975.6|975.1|982.8|981.1|975.6|975.1|13546
1682085600000|2023-04-21 14:00:00|975.7|975.2|978.2|977.7|981.1|980.6|975|974.5|12450
1682089200000|2023-04-21 15:00:00|978.3|977.8|979.7|979.2|980|979.5|978.1|977.6|4548
1682092800000|2023-04-21 16:00:00|979.8|979.3|979.1|978.6|980.3|979.8|978.1|977.6|2927
1682096400000|2023-04-21 17:00:00|979.2|978.7|980.6|980.1|980.7|980.2|978.8|978.3|2896
1682100000000|2023-04-21 18:00:00|980.7|980.2|979.3|978.8|981.1|980.6|979.1|978.6|2653
1682103600000|2023-04-21 19:00:00|979.4|978.9|980.2|979.7|980.6|980.1|978.3|977.8|9791
1682107200000|2023-04-21 20:00:00|980.9|978.9|979.9|977.9|981|979|979.8|977.8|2324
1682287200000|2023-04-23 22:00:00|980|978|980|978|980|978|980|978|1
1682290800000|2023-04-23 23:00:00|980.4|978.4|980.4|978.4|980.7|978.7|980.3|978.3|24
1682294400000|2023-04-24 00:00:00|980.3|978.3|979.2|977.2|980.3|978.3|978.7|976.7|115
1682298000000|2023-04-24 01:00:00|979.6|977.6|979.8|977.8|982.9|980.9|979.6|977.6|219
1682301600000|2023-04-24 02:00:00|979.7|977.7|978.5|976.5|982.2|980.2|978.1|976.1|545
1682305200000|2023-04-24 03:00:00|978.6|976.6|979.4|977.4|980.7|978.7|978.6|976.6|117
1682308800000|2023-04-24 04:00:00|979.3|977.3|979.1|977.1|979.3|977.3|978.8|976.8|37
1682312400000|2023-04-24 05:00:00|978.9|976.9|975.1|973.1|978.9|976.9|975|973|345
1682316000000|2023-04-24 06:00:00|975.3|973.3|974.4|972.4|975.4|973.4|973.7|971.7|603
1682319600000|2023-04-24 07:00:00|974.3|972.3|977.2|975.2|977.3|975.3|973.3|971.3|2496
1682323200000|2023-04-24 08:00:00|977.1|975.1|977.8|975.8|978.7|976.7|977|975|1701
1682326800000|2023-04-24 09:00:00|977.7|975.7|978.6|976.6|979.9|977.9|977.4|975.4|1858
1682330400000|2023-04-24 10:00:00|978.5|976.5|979.1|977.1|979.1|977.1|978.4|976.4|570
1682334000000|2023-04-24 11:00:00|979.2|977.2|979.2|977.2|979.9|977.9|978.8|976.8|1016
1682337600000|2023-04-24 12:00:00|979.1|977.1|979.3|977.3|979.4|977.4|978.1|976.1|1529
1682341200000|2023-04-24 13:00:00|979.2|977.2|978.4|977.9|979.6|978.5|977|976.3|11931
1682344800000|2023-04-24 14:00:00|978.5|978|976|975.5|979.7|979.2|976|975.5|14128
1682348400000|2023-04-24 15:00:00|976.1|975.6|975.3|974.8|976.2|975.7|974.8|974.3|7173
1682352000000|2023-04-24 16:00:00|975.2|974.7|976.3|975.8|976.6|976.1|975.2|974.7|5839
1682355600000|2023-04-24 17:00:00|976.4|975.9|976.9|976.4|977.2|976.7|976.1|975.6|3385
1682359200000|2023-04-24 18:00:00|977|976.5|977.4|976.9|977.6|977.1|976.7|976.2|3118
1682362800000|2023-04-24 19:00:00|977.5|977|978.1|977.6|978.1|977.6|977.1|976.6|10349
1682366400000|2023-04-24 20:00:00|978|977.5|978.9|976.9|979.1|977.5|978|976.2|1953
1682370000000|2023-04-24 21:00:00|979|977|979|977|979|977|979|977|4
1682373600000|2023-04-24 22:00:00|978.6|976.6|978.6|976.6|979.2|977.2|978.6|976.6|0
1682377200000|2023-04-24 23:00:00|978.7|976.7|978.6|976.6|979.1|977.1|978.5|976.5|0
1682380800000|2023-04-25 00:00:00|978.7|976.7|978|976|979.5|977.5|977.7|975.7|316
1682384400000|2023-04-25 01:00:00|977.9|975.9|972.7|970.7|980.4|978.4|972.2|970.2|537
1682388000000|2023-04-25 02:00:00|972.5|970.5|970.7|968.7|973.6|971.6|970|968|447
1682391600000|2023-04-25 03:00:00|970.4|968.4|969.3|967.3|972.4|970.4|969.3|967.3|280
1682395200000|2023-04-25 04:00:00|969.5|967.5|969.7|967.7|969.9|967.9|969|967|148
1682398800000|2023-04-25 05:00:00|969.5|967.5|968.7|966.7|969.7|967.7|966.9|964.9|599
1682402400000|2023-04-25 06:00:00|968.6|966.6|969|967|970.7|968.7|968.4|966.4|1089
1682406000000|2023-04-25 07:00:00|969.1|967.1|968|966|969.3|967.3|966.4|964.4|4631
1682409600000|2023-04-25 08:00:00|968.2|966.2|968|966|968.4|966.4|966.2|964.2|3325
1682413200000|2023-04-25 09:00:00|967.9|965.9|967.8|965.8|968.2|966.2|967.4|965.4|2320
1682416800000|2023-04-25 10:00:00|967.9|965.9|967.2|965.2|968.5|966.5|966.6|964.6|1214
1682420400000|2023-04-25 11:00:00|967.3|965.3|966.8|964.8|967.4|965.4|966.5|964.5|2112
1682424000000|2023-04-25 12:00:00|966.7|964.7|967.4|965.4|967.9|965.9|966.7|964.7|2777
1682427600000|2023-04-25 13:00:00|967.5|965.5|963.1|962.6|967.5|965.9|962.9|962.4|13077
1682431200000|2023-04-25 14:00:00|963|962.5|962.6|962.1|964.3|963.8|961.6|961.1|13201
1682434800000|2023-04-25 15:00:00|962.7|962.2|961.9|961.4|964.3|963.8|961.9|961.4|9329
1682438400000|2023-04-25 16:00:00|962|961.5|961.6|961.1|962.8|962.3|961.4|960.9|4344
1682442000000|2023-04-25 17:00:00|961.7|961.2|959.8|959.3|962.3|961.8|959.4|958.9|5723
1682445600000|2023-04-25 18:00:00|959.9|959.4|959.2|958.7|960|959.5|958.5|958|6166
1682449200000|2023-04-25 19:00:00|959.1|958.6|959.4|958.9|960.7|960.2|959|958.5|14558
1682452800000|2023-04-25 20:00:00|960|958|961.5|959.5|961.9|959.9|960|958|2481
1682456400000|2023-04-25 21:00:00|962.5|960.5|961.9|959.9|962.5|960.5|961.9|959.9|2
1682460000000|2023-04-25 22:00:00|962|960|962.1|960.1|963.3|961.3|961.4|959.4|0
1682463600000|2023-04-25 23:00:00|962|960|962.1|960.1|962.2|960.2|961.4|959.4|0
1682467200000|2023-04-26 00:00:00|962|960|964.8|962.8|965|963|960.4|958.4|768
1682470800000|2023-04-26 01:00:00|965.2|963.2|968.6|966.6|969.2|967.2|963.2|961.2|534
1682474400000|2023-04-26 02:00:00|968.2|966.2|969.4|967.4|969.7|967.7|966.1|964.1|668
1682478000000|2023-04-26 03:00:00|969.3|967.3|967.6|965.6|969.7|967.7|967.6|965.6|174
1682481600000|2023-04-26 04:00:00|967.7|965.7|969.1|967.1|969.1|967.1|967.5|965.5|80
1682485200000|2023-04-26 05:00:00|969|967|972.7|970.7|972.8|970.8|969|967|202
1682488800000|2023-04-26 06:00:00|973|971|971.6|969.6|973|971|969.9|967.9|1447
1682492400000|2023-04-26 07:00:00|971.5|969.5|970.5|968.5|971.5|969.5|969.1|967.1|3106
1682496000000|2023-04-26 08:00:00|970.4|968.4|970|968|970.7|968.7|968.2|966.2|3452
1682499600000|2023-04-26 09:00:00|970.1|968.1|968.9|966.9|970.5|968.5|968.6|966.6|2644
1682503200000|2023-04-26 10:00:00|969|967|968.2|966.2|970|968|968.2|966.2|3347
1682506800000|2023-04-26 11:00:00|968.5|966.5|969.7|967.7|970.1|968.1|967|965|2252
1682510400000|2023-04-26 12:00:00|969.8|967.8|971.4|969.4|971.7|969.7|969.7|967.7|2773
1682514000000|2023-04-26 13:00:00|971.3|969.3|968.9|968.4|972.7|972.2|968.6|968.1|15469
1682517600000|2023-04-26 14:00:00|968.8|968.3|969|968.5|969.3|968.8|966.7|966.2|12050
1682521200000|2023-04-26 15:00:00|969.2|968.7|969.4|968.9|970.3|969.8|968.9|968.4|10253
1682524800000|2023-04-26 16:00:00|969.3|968.8|969.4|968.9|970.2|969.7|968.9|968.4|4562
1682528400000|2023-04-26 17:00:00|969.5|969|966.8|966.3|969.8|969.3|966.7|966.2|4963
1682532000000|2023-04-26 18:00:00|966.7|966.2|966.4|965.9|967.1|966.6|965.7|965.2|6476
1682535600000|2023-04-26 19:00:00|966.5|966|965.7|965.2|966.6|966.1|964.9|964.4|12061
1682539200000|2023-04-26 20:00:00|966.4|964.4|968.3|966.3|968.4|966.4|966.1|964.1|2412
1682542800000|2023-04-26 21:00:00|970.5|968.5|971.5|969.5|971.5|969.5|970.5|968.5|4
1682546400000|2023-04-26 22:00:00|968.9|966.9|968.3|966.3|968.9|966.9|967.7|965.7|1
1682550000000|2023-04-26 23:00:00|968.2|966.2|968.4|966.4|968.5|966.5|967.9|965.9|0
1682553600000|2023-04-27 00:00:00|968.3|966.3|967.4|965.4|969.1|967.1|966.1|964.1|381
1682557200000|2023-04-27 01:00:00|967.6|965.6|966.8|964.8|968|966|965.2|963.2|156
1682560800000|2023-04-27 02:00:00|966.4|964.4|969.7|967.7|970.7|968.7|965.5|963.5|249
1682564400000|2023-04-27 03:00:00|969.6|967.6|968.6|966.6|970|968|968.3|966.3|448
1682568000000|2023-04-27 04:00:00|968.5|966.5|969.8|967.8|969.8|967.8|968.3|966.3|220
1682571600000|2023-04-27 05:00:00|969.6|967.6|971.6|969.6|973.9|971.9|968.5|966.5|639
1682575200000|2023-04-27 06:00:00|971.8|969.8|972.2|970.2|972.6|970.6|971.1|969.1|828
1682578800000|2023-04-27 07:00:00|972.3|970.3|972.7|970.7|972.9|970.9|971.1|969.1|1913
1682582400000|2023-04-27 08:00:00|972.5|970.5|972.2|970.2|973.6|971.6|972.1|970.1|4039
1682586000000|2023-04-27 09:00:00|972.3|970.3|971.8|969.8|972.9|970.9|971.4|969.4|1506
1682589600000|2023-04-27 10:00:00|971.7|969.7|973.1|971.1|973.1|971.1|971.4|969.4|1353
1682593200000|2023-04-27 11:00:00|973.2|971.2|973.3|971.3|973.7|971.7|972.6|970.6|965
1682596800000|2023-04-27 12:00:00|973.2|971.2|972.7|970.7|974.6|972.6|971.3|969.3|4057
1682600400000|2023-04-27 13:00:00|972.9|970.9|972.1|971.6|973.7|972.7|970.1|969.4|15802
1682604000000|2023-04-27 14:00:00|972.2|971.7|973.9|973.4|975.4|974.9|971.9|971.4|10517
1682607600000|2023-04-27 15:00:00|973.8|973.3|975.4|974.9|976.1|975.6|973.5|973|9456
1682611200000|2023-04-27 16:00:00|975.5|975|975.9|975.4|976.5|976|975.4|974.9|2600
1682614800000|2023-04-27 17:00:00|976|975.5|979.2|978.7|979.4|978.9|975.7|975.2|4687
1682618400000|2023-04-27 18:00:00|979.1|978.6|979.6|979.1|979.7|979.2|978.5|978|5524
1682622000000|2023-04-27 19:00:00|979.5|979|978.8|978.3|980|979.5|978.5|978|12654
1682625600000|2023-04-27 20:00:00|978.7|976.7|977.4|975.4|979.2|977.2|977.3|975.3|3136
1682629200000|2023-04-27 21:00:00|976.5|974.5|976.5|974.5|976.5|974.5|976.5|974.5|1
1682632800000|2023-04-27 22:00:00|976|974|975.3|973.3|976.2|974.2|974.9|972.9|0
1682636400000|2023-04-27 23:00:00|975.4|973.4|975.1|973.1|976|974|975|973|0
1682640000000|2023-04-28 00:00:00|975|973|977.7|975.7|978.2|976.2|975|973|337
1682643600000|2023-04-28 01:00:00|977.6|975.6|980.7|978.7|983.1|981.1|976.6|974.6|1150
1682647200000|2023-04-28 02:00:00|980|978|979.4|977.4|980.2|978.2|978.1|976.1|231
1682650800000|2023-04-28 03:00:00|979.6|977.6|978|976|979.6|977.6|976.8|974.8|239
1682654400000|2023-04-28 04:00:00|977.9|975.9|977|975|978.3|976.3|976.5|974.5|494
1682658000000|2023-04-28 05:00:00|976.9|974.9|976.1|974.1|979|977|975.7|973.7|748
1682661600000|2023-04-28 06:00:00|976.2|974.2|978.5|976.5|979.7|977.7|975.7|973.7|1521
1682665200000|2023-04-28 07:00:00|978.7|976.7|976.5|974.5|979.4|977.4|975.8|973.8|3935
1682668800000|2023-04-28 08:00:00|976.7|974.7|975|973|977.1|975.1|973.5|971.5|3706
1682672400000|2023-04-28 09:00:00|974.9|972.9|976.5|974.5|976.9|974.9|974.2|972.2|3516
1682676000000|2023-04-28 10:00:00|976.4|974.4|976.8|974.8|977.4|975.4|976.2|974.2|1308
1682679600000|2023-04-28 11:00:00|977|975|977.2|975.2|978.3|976.3|976.8|974.8|2062
1682683200000|2023-04-28 12:00:00|977.1|975.1|978.9|976.9|979.3|977.3|975.8|973.8|3350
1682686800000|2023-04-28 13:00:00|978.8|976.8|979|978.5|980|979.2|977.6|976.3|17078
1682690400000|2023-04-28 14:00:00|979.2|978.7|981|980.5|982.4|981.9|978.9|978.4|16556
1682694000000|2023-04-28 15:00:00|981.1|980.6|983|982.5|983.1|982.6|979.8|979.3|12718
1682697600000|2023-04-28 16:00:00|983.1|982.6|983.2|982.7|983.4|982.9|981.8|981.3|4239
1682701200000|2023-04-28 17:00:00|983.1|982.6|983|982.5|983.5|983|982.4|981.9|3519
1682704800000|2023-04-28 18:00:00|983.1|982.6|982.6|982.1|983.6|983.1|982.2|981.7|3549
1682708400000|2023-04-28 19:00:00|982.5|982|983.2|982.7|983.4|982.9|981.4|980.9|30395
1682712000000|2023-04-28 20:00:00|983.9|981.9|984.7|982.7|984.7|982.7|983.5|981.5|3984
1682892000000|2023-04-30 22:00:00|983|981|983.3|981.3|983.3|981.3|983|981|0
1682895600000|2023-04-30 23:00:00|983.4|981.4|982.4|980.4|983.8|981.8|982.2|980.2|12
1682899200000|2023-05-01 00:00:00|983.6|981.6|981.6|979.6|983.9|981.9|980.7|978.7|269
1682902800000|2023-05-01 01:00:00|981.8|979.8|981.5|979.5|982.4|980.4|981|979|133
1682906400000|2023-05-01 02:00:00|981.4|979.4|982.5|980.5|982.5|980.5|980.9|978.9|87
1682910000000|2023-05-01 03:00:00|982.4|980.4|983.2|981.2|983.3|981.3|982.1|980.1|201
1682913600000|2023-05-01 04:00:00|983|981|983.1|981.1|983.3|981.3|982.5|980.5|143
1682917200000|2023-05-01 05:00:00|983.2|981.2|983.2|981.2|983.6|981.6|982.7|980.7|139
1682920800000|2023-05-01 06:00:00|983.1|981.1|983.5|981.5|983.5|981.5|982.5|980.5|181
1682924400000|2023-05-01 07:00:00|983.4|981.4|981.6|979.6|984|982|981|979|666
1682928000000|2023-05-01 08:00:00|981.5|979.5|979.2|977.2|981.5|979.5|979.1|977.1|794
1682931600000|2023-05-01 09:00:00|979.3|977.3|980.5|978.5|981.2|979.2|978.9|976.9|658
1682935200000|2023-05-01 10:00:00|980.4|978.4|980.1|978.1|981.4|979.4|979.6|977.6|325
1682938800000|2023-05-01 11:00:00|980.2|978.2|979|977|980.2|978.2|979|977|326
1682942400000|2023-05-01 12:00:00|979.1|977.1|980.9|978.9|980.9|978.9|978.2|976.2|1366
1682946000000|2023-05-01 13:00:00|980.8|978.8|984.4|983.9|986.2|985.7|978.8|977.4|10808
1682949600000|2023-05-01 14:00:00|984.3|983.8|982.9|982.4|984.3|983.8|980.2|979.7|13484
1682953200000|2023-05-01 15:00:00|983|982.5|981.4|980.9|983.2|982.7|980.2|979.7|6249
1682956800000|2023-05-01 16:00:00|981.5|981|982.2|981.7|982.7|982.2|980.9|980.4|2493
1682960400000|2023-05-01 17:00:00|982.1|981.6|980.8|980.3|982.4|981.9|979.9|979.4|5699
1682964000000|2023-05-01 18:00:00|980.9|980.4|979.3|978.8|980.9|980.4|978.4|977.9|8023
1682967600000|2023-05-01 19:00:00|979.4|978.9|978.7|978.2|979.8|979.3|978.1|977.6|13382
1682971200000|2023-05-01 20:00:00|979.4|977.4|977|975|980.1|978.1|977|975|2307
1682974800000|2023-05-01 21:00:00|977.7|975.7|975.9|973.9|977.8|975.8|975.9|973.9|11
1682978400000|2023-05-01 22:00:00|977.1|975.1|977.2|975.2|977.4|975.4|976.6|974.6|1
1682982000000|2023-05-01 23:00:00|977.1|975.1|977.1|975.1|977.5|975.5|977|975|0
1682985600000|2023-05-02 00:00:00|977.5|975.5|978.5|976.5|980.5|978.5|977.4|975.4|457
1682989200000|2023-05-02 01:00:00|978.4|976.4|978|976|987.5|985.5|977.8|975.8|546
1682992800000|2023-05-02 02:00:00|978.3|976.3|976.9|974.9|978.9|976.9|975.6|973.6|244
1682996400000|2023-05-02 03:00:00|976.7|974.7|978.1|976.1|979.8|977.8|976.7|974.7|267
1683000000000|2023-05-02 04:00:00|978.4|976.4|978.6|976.6|979.2|977.2|977.7|975.7|120
1683003600000|2023-05-02 05:00:00|978.9|976.9|980.2|978.2|981.5|979.5|977.6|975.6|203
1683007200000|2023-05-02 06:00:00|979.9|977.9|979.7|977.7|980.9|978.9|978|976|538
1683010800000|2023-05-02 07:00:00|979.8|977.8|978.7|976.7|981.9|979.9|978.6|976.6|2455
1683014400000|2023-05-02 08:00:00|978.6|976.6|977|975|978.6|976.6|976.8|974.8|2891
1683018000000|2023-05-02 09:00:00|976.9|974.9|976.9|974.9|977.9|975.9|976.8|974.8|2631
1683021600000|2023-05-02 10:00:00|976.8|974.8|977.3|975.3|977.4|975.4|976.3|974.3|1176
1683025200000|2023-05-02 11:00:00|977.2|975.2|977.5|975.5|977.9|975.9|977.1|975.1|923
1683028800000|2023-05-02 12:00:00|977.4|975.4|976.9|974.9|977.7|975.7|976.3|974.3|1826
1683032400000|2023-05-02 13:00:00|977|975|971.3|970.8|977.2|975.3|970.9|970.4|11946
1683036000000|2023-05-02 14:00:00|971.2|970.7|967.2|966.7|972.2|971.7|966.8|966.3|18357
1683039600000|2023-05-02 15:00:00|967.1|966.6|968.8|968.3|969|968.5|966.2|965.7|12557
1683043200000|2023-05-02 16:00:00|968.9|968.4|969.2|968.7|969.5|969|968.2|967.7|5588
1683046800000|2023-05-02 17:00:00|969.3|968.8|969.4|968.9|970.4|969.9|969|968.5|3617
1683050400000|2023-05-02 18:00:00|969.3|968.8|969.7|969.2|969.7|969.2|968.2|967.7|3021
1683054000000|2023-05-02 19:00:00|969.8|969.3|969.4|968.9|970.2|969.7|969|968.5|11113
1683057600000|2023-05-02 20:00:00|970|968|969.7|967.7|970.5|968.5|969.5|967.5|1390
1683061200000|2023-05-02 21:00:00|970.3|968.3|970.3|968.3|970.3|968.3|970.3|968.3|2
1683064800000|2023-05-02 22:00:00|969.5|967.5|969.7|967.7|970.1|968.1|969.2|967.2|0
1683068400000|2023-05-02 23:00:00|969.6|967.6|970.8|968.8|970.8|968.8|969.4|967.4|0
1683072000000|2023-05-03 00:00:00|970.7|968.7|971|969|971.8|969.8|969.8|967.8|230
1683075600000|2023-05-03 01:00:00|971.3|969.3|969.8|967.8|971.9|969.9|968.1|966.1|756
1683079200000|2023-05-03 02:00:00|970|968|969.7|967.7|971.5|969.5|969.2|967.2|222
1683082800000|2023-05-03 03:00:00|969.8|967.8|968.8|966.8|969.8|967.8|967|965|304
1683086400000|2023-05-03 04:00:00|968.7|966.7|969.1|967.1|969.2|967.2|968.2|966.2|113
1683090000000|2023-05-03 05:00:00|969.2|967.2|968.7|966.7|970.9|968.9|967.7|965.7|379
1683093600000|2023-05-03 06:00:00|968.5|966.5|969.4|967.4|970.3|968.3|968.3|966.3|756
1683097200000|2023-05-03 07:00:00|969.3|967.3|970|968|970.6|968.6|968.2|966.2|2310
1683100800000|2023-05-03 08:00:00|970.1|968.1|970.4|968.4|971.2|969.2|969.8|967.8|2029
1683104400000|2023-05-03 09:00:00|970.3|968.3|971.1|969.1|971.6|969.6|970.3|968.3|1095
1683108000000|2023-05-03 10:00:00|971.2|969.2|970.5|968.5|971.4|969.4|970.1|968.1|953
1683111600000|2023-05-03 11:00:00|970.6|968.6|971|969|971.7|969.7|970.3|968.3|1762
1683115200000|2023-05-03 12:00:00|970.9|968.9|970.4|968.4|971.4|969.4|969.9|967.9|3789
1683118800000|2023-05-03 13:00:00|970.3|968.3|969.8|969.3|971.6|970.4|968.6|968.1|9613
1683122400000|2023-05-03 14:00:00|969.9|969.4|971.4|970.9|971.7|971.2|969.2|968.7|9360
1683126000000|2023-05-03 15:00:00|971.3|970.8|971.2|970.7|971.7|971.2|969.9|969.4|8626
1683129600000|2023-05-03 16:00:00|971.3|970.8|971.9|971.4|972.1|971.6|971.1|970.6|1901
1683133200000|2023-05-03 17:00:00|971.8|971.3|971.8|971.3|972.8|972.3|971.5|971|2540
1683136800000|2023-05-03 18:00:00|971.6|971.1|973.3|972.8|974.9|974.4|970.2|969.7|11004
1683140400000|2023-05-03 19:00:00|973.1|972.6|968|967.5|973.9|973.4|967.6|967.1|13916
1683144000000|2023-05-03 20:00:00|968.7|966.7|967.4|965.4|969.6|967.6|967.3|965.3|2135
1683147600000|2023-05-03 21:00:00|963.7|961.7|963.7|961.7|963.7|961.7|963.7|961.7|6
1683151200000|2023-05-03 22:00:00|966.8|964.8|966.5|964.5|967|965|963.9|961.9|1
1683154800000|2023-05-03 23:00:00|966.4|964.4|967.5|965.5|967.5|965.5|965.8|963.8|0
1683158400000|2023-05-04 00:00:00|964.4|962.4|968.1|966.1|969.1|967.1|964.4|962.4|702
1683162000000|2023-05-04 01:00:00|968.4|966.4|975.3|973.3|975.4|973.4|967.7|965.7|587
1683165600000|2023-05-04 02:00:00|975.2|973.2|978.4|976.4|978.8|976.8|975.2|973.2|935
1683169200000|2023-05-04 03:00:00|978.9|976.9|977.8|975.8|978.9|976.9|977.4|975.4|109
1683172800000|2023-05-04 04:00:00|977.7|975.7|978.8|976.8|979|977|977.1|975.1|97
1683176400000|2023-05-04 05:00:00|978.7|976.7|978.3|976.3|979.6|977.6|977.4|975.4|428
1683180000000|2023-05-04 06:00:00|978.4|976.4|978.3|976.3|979|977|976.4|974.4|1287
1683183600000|2023-05-04 07:00:00|978.1|976.1|978.3|976.3|978.6|976.6|975.7|973.7|3635
1683187200000|2023-05-04 08:00:00|978.4|976.4|977.4|975.4|978.6|976.6|977.1|975.1|1384
1683190800000|2023-05-04 09:00:00|977.7|975.7|977.3|975.3|978.8|976.8|977.1|975.1|1897
1683194400000|2023-05-04 10:00:00|977.2|975.2|977.6|975.6|979.2|977.2|976.6|974.6|4341
1683198000000|2023-05-04 11:00:00|977.5|975.5|977.3|975.3|977.6|975.6|977|975|1091
1683201600000|2023-05-04 12:00:00|977.2|975.2|975.9|973.9|977.5|975.5|975.5|973.5|3983
1683205200000|2023-05-04 13:00:00|975.8|973.8|978.1|977.6|978.9|978.4|973.9|973.4|15836
1683208800000|2023-05-04 14:00:00|978|977.5|974.1|973.6|978.1|977.6|973.8|973.3|13924
1683212400000|2023-05-04 15:00:00|974.2|973.7|974.2|973.7|976.1|975.6|973.4|972.9|10202
1683216000000|2023-05-04 16:00:00|974|973.5|976|975.5|976.1|975.6|974|973.5|4128
1683219600000|2023-05-04 17:00:00|976.1|975.6|977.8|977.3|978.4|977.9|975.5|975|3977
1683223200000|2023-05-04 18:00:00|977.9|977.4|976.7|976.2|978|977.5|975.5|975|4330
1683226800000|2023-05-04 19:00:00|976.8|976.3|976|975.5|977.6|977.1|975.5|975|11341
1683230400000|2023-05-04 20:00:00|976.6|974.6|976.5|974.5|977.3|975.3|975.2|973.2|1928
1683234000000|2023-05-04 21:00:00|976.4|974.4|978.8|976.8|978.9|976.9|974.5|972.5|4
1683237600000|2023-05-04 22:00:00|977.1|975.1|979.8|977.8|979.8|977.8|977.1|975.1|0
1683241200000|2023-05-04 23:00:00|979.9|977.9|980.7|978.7|980.7|978.7|979.3|977.3|0
1683244800000|2023-05-05 00:00:00|978.7|976.7|979.8|977.8|980.4|978.4|976.7|974.7|473
1683248400000|2023-05-05 01:00:00|980.1|978.1|984.4|982.4|985.7|983.7|980|978|858
1683252000000|2023-05-05 02:00:00|984.6|982.6|983.4|981.4|985.6|983.6|979.9|977.9|308
1683255600000|2023-05-05 03:00:00|983.5|981.5|984|982|984.2|982.2|982.6|980.6|103
1683259200000|2023-05-05 04:00:00|983.9|981.9|984.4|982.4|984.4|982.4|983.7|981.7|68
1683262800000|2023-05-05 05:00:00|984.2|982.2|983.1|981.1|985.6|983.6|982.7|980.7|431
1683266400000|2023-05-05 06:00:00|983.3|981.3|984.2|982.2|984.3|982.3|982.3|980.3|1076
1683270000000|2023-05-05 07:00:00|984|982|983|981|984.6|982.6|982.8|980.8|1896
1683273600000|2023-05-05 08:00:00|982.9|980.9|984.4|982.4|984.6|982.6|982.1|980.1|2581
1683277200000|2023-05-05 09:00:00|984.3|982.3|983|981|984.5|982.5|981.7|979.7|2753
1683280800000|2023-05-05 10:00:00|982.9|980.9|983.4|981.4|983.8|981.8|982.9|980.9|421
1683284400000|2023-05-05 11:00:00|983.5|981.5|982.8|980.8|984.1|982.1|982.8|980.8|948
1683288000000|2023-05-05 12:00:00|982.9|980.9|980.1|978.1|983.2|981.2|979.4|977.4|4532
1683291600000|2023-05-05 13:00:00|980|978|981.7|981.2|982.6|981.7|979.2|977.9|10737
1683295200000|2023-05-05 14:00:00|981.6|981.1|983.5|983|984.5|984|981.1|980.6|9951
1683298800000|2023-05-05 15:00:00|983.6|983.1|986|985.5|986.5|986|983.6|983.1|6326
1683302400000|2023-05-05 16:00:00|986.1|985.6|987.5|987|987.6|987.1|985.2|984.7|5766
1683306000000|2023-05-05 17:00:00|987.6|987.1|987.4|986.9|988.4|987.9|987|986.5|3547
1683309600000|2023-05-05 18:00:00|987.5|987|989.8|989.3|990|989.5|987.4|986.9|4427
1683313200000|2023-05-05 19:00:00|989.9|989.4|989.2|988.7|990|989.5|988.6|988.1|9829
1683316800000|2023-05-05 20:00:00|989.7|987.7|989.8|987.8|989.9|987.9|989.2|987.2|1721
1683496800000|2023-05-07 22:00:00|990.8|988.8|991.3|989.3|991.5|989.5|990.4|988.4|18
1683500400000|2023-05-07 23:00:00|991.1|989.1|990.1|988.1|991.9|989.9|989.9|987.9|175
1683504000000|2023-05-08 00:00:00|990|988|988.5|986.5|990.4|988.4|988.4|986.4|515
1683507600000|2023-05-08 01:00:00|988.4|986.4|988.9|986.9|991.7|989.7|986.6|984.6|337
1683511200000|2023-05-08 02:00:00|988.8|986.8|990|988|991.1|989.1|988.1|986.1|681
1683514800000|2023-05-08 03:00:00|990.4|988.4|990.2|988.2|991.9|989.9|989.2|987.2|171
1683518400000|2023-05-08 04:00:00|990.4|988.4|991|989|991.3|989.3|990.4|988.4|77
1683522000000|2023-05-08 05:00:00|991.1|989.1|990.9|988.9|991.6|989.6|990|988|287
1683525600000|2023-05-08 06:00:00|990.7|988.7|991.7|989.7|992.6|990.6|990.5|988.5|989
1683529200000|2023-05-08 07:00:00|991.8|989.8|992.9|990.9|993.6|991.6|991.5|989.5|2165
1683532800000|2023-05-08 08:00:00|993|991|992.4|990.4|993.4|991.4|992.4|990.4|1733
1683536400000|2023-05-08 09:00:00|992.3|990.3|992.5|990.5|992.8|990.8|991.8|989.8|663
1683540000000|2023-05-08 10:00:00|992.6|990.6|993.1|991.1|993.4|991.4|992.6|990.6|708
1683543600000|2023-05-08 11:00:00|993.2|991.2|992.4|990.4|993.5|991.5|992.4|990.4|593
1683547200000|2023-05-08 12:00:00|992.3|990.3|992.6|990.6|993.3|991.3|992.3|990.3|1392
1683550800000|2023-05-08 13:00:00|992.5|990.5|990.9|990.4|993.6|992.7|989.8|989.3|10222
1683554400000|2023-05-08 14:00:00|990.8|990.3|990.2|989.7|991.5|991|988.8|988.3|10157
1683558000000|2023-05-08 15:00:00|990.3|989.8|989.1|988.6|990.6|990.1|988.6|988.1|8008
1683561600000|2023-05-08 16:00:00|989|988.5|989.6|989.1|990.3|989.8|988.7|988.2|3994
1683565200000|2023-05-08 17:00:00|989.7|989.2|989.8|989.3|990|989.5|989.3|988.8|4561
1683568800000|2023-05-08 18:00:00|989.9|989.4|990.3|989.8|990.4|989.9|987.7|987.2|4643
1683572400000|2023-05-08 19:00:00|990.4|989.9|989.6|989.1|990.7|990.2|989.3|988.8|9363
1683576000000|2023-05-08 20:00:00|990.3|988.3|989.7|987.7|990.4|988.4|989.6|987.6|1622
1683579600000|2023-05-08 21:00:00|990.9|988.9|990.9|988.9|990.9|988.9|990.9|988.9|1
1683583200000|2023-05-08 22:00:00|989.7|987.7|989.3|987.3|989.7|987.7|989.2|987.2|0
1683586800000|2023-05-08 23:00:00|989.4|987.4|989.4|987.4|989.6|987.6|989.1|987.1|0
1683590400000|2023-05-09 00:00:00|989.3|987.3|988.1|986.1|989.8|987.8|988.1|986.1|263
1683594000000|2023-05-09 01:00:00|988|986|988.3|986.3|990|988|985.5|983.5|822
1683597600000|2023-05-09 02:00:00|988.4|986.4|989.7|987.7|990.3|988.3|987.7|985.7|339
1683601200000|2023-05-09 03:00:00|989.2|987.2|989.8|987.8|989.9|987.9|988.4|986.4|164
1683604800000|2023-05-09 04:00:00|989.7|987.7|989.7|987.7|990.3|988.3|989.6|987.6|36
1683608400000|2023-05-09 05:00:00|989.4|987.4|987.6|985.6|991.3|989.3|987.5|985.5|539
1683612000000|2023-05-09 06:00:00|987.5|985.5|983.7|981.7|987.5|985.5|983|981|1847
1683615600000|2023-05-09 07:00:00|983.8|981.8|981.7|979.7|984.3|982.3|981.5|979.5|1931
1683619200000|2023-05-09 08:00:00|981.8|979.8|980.4|978.4|982.7|980.7|980.2|978.2|2320
1683622800000|2023-05-09 09:00:00|980.5|978.5|982|980|982|980|980.5|978.5|2171
1683626400000|2023-05-09 10:00:00|981.9|979.9|982.5|980.5|982.7|980.7|981.9|979.9|1318
1683630000000|2023-05-09 11:00:00|982.6|980.6|981.5|979.5|982.8|980.8|981.1|979.1|1168
1683633600000|2023-05-09 12:00:00|981.4|979.4|979.8|977.8|982|980|979.8|977.8|2693
1683637200000|2023-05-09 13:00:00|979.9|977.9|983.2|982.7|983.5|983|978.4|977.9|15305
1683640800000|2023-05-09 14:00:00|983.3|982.8|982.4|981.9|983.6|983.1|981.4|980.9|6893
1683644400000|2023-05-09 15:00:00|982.5|982|982|981.5|983|982.5|981.1|980.6|7262
1683648000000|2023-05-09 16:00:00|982.1|981.6|982.7|982.2|983.4|982.9|981.8|981.3|3401
1683651600000|2023-05-09 17:00:00|982.8|982.3|984|983.5|984.1|983.6|982.5|982|4713
1683655200000|2023-05-09 18:00:00|984.1|983.6|983.3|982.8|984.3|983.8|982.7|982.2|3883
1683658800000|2023-05-09 19:00:00|983.4|982.9|983.2|982.7|984.1|983.6|983.1|982.6|10060
1683662400000|2023-05-09 20:00:00|983.8|981.8|984.4|982.4|984.7|982.7|983.8|981.8|1653
1683666000000|2023-05-09 21:00:00|982.6|980.6|981.4|979.4|982.6|980.6|981.4|979.4|2
1683669600000|2023-05-09 22:00:00|984|982|984.6|982.6|984.8|982.8|983.6|981.6|0
1683673200000|2023-05-09 23:00:00|984.5|982.5|984.9|982.9|985.1|983.1|984.4|982.4|0
1683676800000|2023-05-10 00:00:00|984.8|982.8|985.1|983.1|985.8|983.8|984.1|982.1|264
1683680400000|2023-05-10 01:00:00|985.5|983.5|980.2|978.2|986|984|980.2|978.2|541
1683684000000|2023-05-10 02:00:00|981.4|979.4|980.4|978.4|983.2|981.2|979.8|977.8|377
1683687600000|2023-05-10 03:00:00|980.5|978.5|981|979|981.8|979.8|980.5|978.5|164
1683691200000|2023-05-10 04:00:00|980.9|978.9|980.8|978.8|980.9|978.9|979.7|977.7|61
1683694800000|2023-05-10 05:00:00|980.6|978.6|979.9|977.9|982.4|980.4|978.8|976.8|556
1683698400000|2023-05-10 06:00:00|980|978|980.2|978.2|981.6|979.6|979.9|977.9|1156
1683702000000|2023-05-10 07:00:00|980.1|978.1|978.4|976.4|980.7|978.7|978.1|976.1|2668
1683705600000|2023-05-10 08:00:00|978.3|976.3|978.5|976.5|979.2|977.2|977.3|975.3|2453
1683709200000|2023-05-10 09:00:00|978.4|976.4|978.9|976.9|979.3|977.3|978.1|976.1|1157
1683712800000|2023-05-10 10:00:00|979|977|979.1|977.1|979.3|977.3|978.6|976.6|2040
1683716400000|2023-05-10 11:00:00|979.2|977.2|979.6|977.6|980.3|978.3|978.7|976.7|2585
1683720000000|2023-05-10 12:00:00|979.5|977.5|986.2|984.2|986.8|984.8|979.1|977.1|6536
1683723600000|2023-05-10 13:00:00|986.3|984.3|983.8|983.3|986.5|985.1|982.4|981.4|15681
1683727200000|2023-05-10 14:00:00|983.9|983.4|981.4|980.9|985.1|984.6|980.3|979.8|14119
1683730800000|2023-05-10 15:00:00|981.3|980.8|981.8|981.3|983.1|982.6|981.3|980.8|8949
1683734400000|2023-05-10 16:00:00|981.7|981.2|981|980.5|982.2|981.7|980.9|980.4|5298
1683738000000|2023-05-10 17:00:00|980.9|980.4|979.8|979.3|981|980.5|977.7|977.2|6719
1683741600000|2023-05-10 18:00:00|979.9|979.4|983|982.5|983.1|982.6|979.8|979.3|6631
1683745200000|2023-05-10 19:00:00|982.9|982.4|983.7|983.2|984.6|984.1|982.6|982.1|13004
1683748800000|2023-05-10 20:00:00|984.3|982.3|984.4|982.4|984.7|982.7|984.2|982.2|1226
1683752400000|2023-05-10 21:00:00|983.6|981.6|983.6|981.6|983.6|981.6|983.6|981.6|1
1683756000000|2023-05-10 22:00:00|984.1|982.1|984.8|982.8|984.9|982.9|984.1|982.1|0
1683759600000|2023-05-10 23:00:00|984.9|982.9|985.4|983.4|985.8|983.8|984.6|982.6|0
1683763200000|2023-05-11 00:00:00|985.5|983.5|986.8|984.8|987.1|985.1|984.8|982.8|331
1683766800000|2023-05-11 01:00:00|986.7|984.7|985.3|983.3|988.1|986.1|984.1|982.1|372
1683770400000|2023-05-11 02:00:00|984.1|982.1|983.2|981.2|984.8|982.8|982|980|255
1683774000000|2023-05-11 03:00:00|983.1|981.1|982.2|980.2|984.7|982.7|981.9|979.9|259
1683777600000|2023-05-11 04:00:00|982.3|980.3|981.4|979.4|982.3|980.3|981.4|979.4|174
1683781200000|2023-05-11 05:00:00|981.7|979.7|980.8|978.8|982.3|980.3|980.4|978.4|324
1683784800000|2023-05-11 06:00:00|980.7|978.7|976.4|974.4|980.8|978.8|976.1|974.1|863
1683788400000|2023-05-11 07:00:00|976.5|974.5|979.4|977.4|980.5|978.5|976.4|974.4|2868
1683792000000|2023-05-11 08:00:00|979.6|977.6|978.9|976.9|979.8|977.8|978.5|976.5|3656
1683795600000|2023-05-11 09:00:00|979|977|980.2|978.2|981.1|979.1|978.7|976.7|1503
1683799200000|2023-05-11 10:00:00|980.3|978.3|978.8|976.8|980.6|978.6|978.7|976.7|1919
1683802800000|2023-05-11 11:00:00|978.9|976.9|977.9|975.9|979|977|977.4|975.4|2506
1683806400000|2023-05-11 12:00:00|977.8|975.8|976.8|974.8|980|978|976.6|974.6|5596
1683810000000|2023-05-11 13:00:00|976.7|974.7|972.5|972|976.7|975|972.2|971.7|21891
1683813600000|2023-05-11 14:00:00|972.6|972.1|973.1|972.6|973.7|973.2|971.3|970.8|17597
1683817200000|2023-05-11 15:00:00|973.3|972.8|974.9|974.4|975|974.5|973.1|972.6|9382
1683820800000|2023-05-11 16:00:00|974.8|974.3|976.5|976|976.7|976.2|974.1|973.6|4253
1683824400000|2023-05-11 17:00:00|976.6|976.1|977.3|976.8|978.1|977.6|976|975.5|4282
1683828000000|2023-05-11 18:00:00|977.4|976.9|978.9|978.4|979.3|978.8|976.9|976.4|5785
1683831600000|2023-05-11 19:00:00|979|978.5|978|977.5|979.1|978.6|977.7|977.2|14176
1683835200000|2023-05-11 20:00:00|978.8|976.8|978.4|976.4|979|977|978.2|976.2|2079
1683838800000|2023-05-11 21:00:00|978|976|978|976|978.1|976.1|978|976|9
1683842400000|2023-05-11 22:00:00|978.2|976.2|979.2|977.2|979.4|977.4|978.1|976.1|1
1683846000000|2023-05-11 23:00:00|979.3|977.3|978.6|976.6|979.3|977.3|978.6|976.6|0
1683849600000|2023-05-12 00:00:00|979.6|977.6|980.4|978.4|980.7|978.7|979|977|320
1683853200000|2023-05-12 01:00:00|980.6|978.6|978.8|976.8|980.7|978.7|976.1|974.1|518
1683856800000|2023-05-12 02:00:00|979.1|977.1|975.9|973.9|979.1|977.1|974.1|972.1|275
1683860400000|2023-05-12 03:00:00|975.8|973.8|976.4|974.4|977.1|975.1|974.6|972.6|137
1683864000000|2023-05-12 04:00:00|976.6|974.6|977.7|975.7|977.9|975.9|976.6|974.6|312
1683867600000|2023-05-12 05:00:00|977.6|975.6|974.1|972.1|977.9|975.9|973.9|971.9|840
1683871200000|2023-05-12 06:00:00|974.2|972.2|974.2|972.2|975.2|973.2|972.8|970.8|825
1683874800000|2023-05-12 07:00:00|974.3|972.3|973.2|971.2|975.1|973.1|972.8|970.8|2065
1683878400000|2023-05-12 08:00:00|973.1|971.1|974.6|972.6|974.8|972.8|972.8|970.8|1579
1683882000000|2023-05-12 09:00:00|974.7|972.7|973.4|971.4|975.1|973.1|973.2|971.2|644
1683885600000|2023-05-12 10:00:00|973.5|971.5|974.3|972.3|974.6|972.6|973.1|971.1|975
1683889200000|2023-05-12 11:00:00|974.4|972.4|973.2|971.2|974.8|972.8|972.9|970.9|1475
1683892800000|2023-05-12 12:00:00|973.1|971.1|972.2|970.2|973.4|971.4|971.6|969.6|2351
1683896400000|2023-05-12 13:00:00|972.3|970.3|970.7|970.2|973.4|971.9|969.2|968.7|12799
1683900000000|2023-05-12 14:00:00|970.5|970|968.2|967.7|971.1|970.6|967|966.5|11225
1683903600000|2023-05-12 15:00:00|968.1|967.6|967.7|967.2|969.6|969.1|966.5|966|8922
1683907200000|2023-05-12 16:00:00|967.8|967.3|966|965.5|967.9|967.4|965.6|965.1|6634
1683910800000|2023-05-12 17:00:00|965.9|965.4|965.3|964.8|967.5|967|965.2|964.7|6706
1683914400000|2023-05-12 18:00:00|965.2|964.7|966.2|965.7|966.2|965.7|965|964.5|6213
1683918000000|2023-05-12 19:00:00|966.3|965.8|967.1|966.6|967.2|966.7|965.5|965|12615
1683921600000|2023-05-12 20:00:00|967.7|965.7|967.9|965.9|967.9|965.9|967.2|965.2|2092
1684101600000|2023-05-14 22:00:00|967.7|965.7|966.8|964.8|967.7|965.7|966.8|964.8|1
1684105200000|2023-05-14 23:00:00|967.6|965.6|968.9|966.9|969.1|967.1|967.4|965.4|106
1684108800000|2023-05-15 00:00:00|969.1|967.1|968.5|966.5|969.5|967.5|968|966|265
1684112400000|2023-05-15 01:00:00|968.4|966.4|974.9|972.9|975.4|973.4|968.2|966.2|713
1684116000000|2023-05-15 02:00:00|974.3|972.3|972.4|970.4|974.3|972.3|971.7|969.7|397
1684119600000|2023-05-15 03:00:00|972.3|970.3|974.5|972.5|974.6|972.6|972.3|970.3|288
1684123200000|2023-05-15 04:00:00|974.4|972.4|974.8|972.8|974.8|972.8|973.9|971.9|126
1684126800000|2023-05-15 05:00:00|974.9|972.9|982.7|980.7|982.9|980.9|974.4|972.4|1338
1684130400000|2023-05-15 06:00:00|982.4|980.4|981.5|979.5|984.4|982.4|980.4|978.4|2716
1684134000000|2023-05-15 07:00:00|981.6|979.6|980.3|978.3|981.9|979.9|979.7|977.7|3709
1684137600000|2023-05-15 08:00:00|980.4|978.4|980|978|981.4|979.4|979.6|977.6|2380
1684141200000|2023-05-15 09:00:00|979.9|977.9|979.7|977.7|980.6|978.6|979.4|977.4|2129
1684144800000|2023-05-15 10:00:00|979.6|977.6|979.9|977.9|980.1|978.1|978.9|976.9|828
1684148400000|2023-05-15 11:00:00|980|978|979.8|977.8|980.5|978.5|979.7|977.7|1715
1684152000000|2023-05-15 12:00:00|979.9|977.9|978.6|976.6|980|978|978.1|976.1|2329
1684155600000|2023-05-15 13:00:00|978.5|976.5|976.4|975.9|978.8|978.1|974.6|974.1|18163
1684159200000|2023-05-15 14:00:00|976.5|976|980.6|980.1|981.3|980.8|975.9|975.4|17299
1684162800000|2023-05-15 15:00:00|980.5|980|983|982.5|983.5|983|980.4|979.9|11456
1684166400000|2023-05-15 16:00:00|983.1|982.6|984.4|983.9|984.5|984|982.2|981.7|4564
1684170000000|2023-05-15 17:00:00|984.5|984|985.3|984.8|985.7|985.2|984.1|983.6|5293
1684173600000|2023-05-15 18:00:00|985.4|984.9|985.5|985|986.4|985.9|985.2|984.7|4912
1684177200000|2023-05-15 19:00:00|985.4|984.9|985.2|984.7|985.7|985.2|984.9|984.4|13346
1684180800000|2023-05-15 20:00:00|985.6|983.6|985.4|983.4|986.7|984.7|985.2|983.2|2308
1684184400000|2023-05-15 21:00:00|986.3|984.3|984.6|982.6|986.3|984.3|984.6|982.6|3
1684188000000|2023-05-15 22:00:00|985.2|983.2|984.9|982.9|985.6|983.6|984.7|982.7|0
1684191600000|2023-05-15 23:00:00|985|983|984.7|982.7|985.2|983.2|984.6|982.6|0
1684195200000|2023-05-16 00:00:00|985.3|983.3|985.5|983.5|985.7|983.7|984.5|982.5|304
1684198800000|2023-05-16 01:00:00|985|983|983.4|981.4|985.6|983.6|983.1|981.1|334
1684202400000|2023-05-16 02:00:00|983.3|981.3|983.9|981.9|984|982|981.7|979.7|272
1684206000000|2023-05-16 03:00:00|984|982|983.4|981.4|984.4|982.4|983.2|981.2|163
1684209600000|2023-05-16 04:00:00|983.1|981.1|984|982|984|982|982.9|980.9|199
1684213200000|2023-05-16 05:00:00|983.9|981.9|979.5|977.5|983.9|981.9|979.5|977.5|569
1684216800000|2023-05-16 06:00:00|979.6|977.6|980.7|978.7|981.3|979.3|978.8|976.8|1339
1684220400000|2023-05-16 07:00:00|980.9|978.9|982.7|980.7|982.9|980.9|979.8|977.8|1327
1684224000000|2023-05-16 08:00:00|982.8|980.8|981.5|979.5|983.4|981.4|981.5|979.5|1927
1684227600000|2023-05-16 09:00:00|981.4|979.4|981.3|979.3|982.8|980.8|981.1|979.1|1454
1684231200000|2023-05-16 10:00:00|981.2|979.2|981.1|979.1|981.7|979.7|980.2|978.2|1639
1684234800000|2023-05-16 11:00:00|981.2|979.2|980.2|978.2|981.7|979.7|980.2|978.2|985
1684238400000|2023-05-16 12:00:00|980.4|978.4|978.6|976.6|981.4|979.4|978.5|976.5|2431
1684242000000|2023-05-16 13:00:00|978.7|976.7|980.6|980.1|981.7|981.2|977.9|976.1|16878
1684245600000|2023-05-16 14:00:00|980.7|980.2|980.4|979.9|980.7|980.2|977.5|977|15225
1684249200000|2023-05-16 15:00:00|980.3|979.8|981.6|981.1|982.1|981.6|979.3|978.8|7295
1684252800000|2023-05-16 16:00:00|981.5|981|979.6|979.1|981.5|981|979|978.5|3417
1684256400000|2023-05-16 17:00:00|979.5|979|979.1|978.6|979.5|979|978.4|977.9|1990
1684260000000|2023-05-16 18:00:00|979.2|978.7|979.8|979.3|980|979.5|978.1|977.6|2875
1684263600000|2023-05-16 19:00:00|979.7|979.2|978.4|977.9|980.1|979.6|977.8|977.3|10516
1684267200000|2023-05-16 20:00:00|979.1|977.1|980.3|978.3|980.6|978.6|979|977|2145
1684270800000|2023-05-16 21:00:00|980.8|978.8|980.8|978.8|980.8|978.8|980.8|978.8|3
1684274400000|2023-05-16 22:00:00|980|978|980.4|978.4|980.7|978.7|979.6|977.6|0
1684278000000|2023-05-16 23:00:00|980.3|978.3|980.8|978.8|980.9|978.9|980.2|978.2|0
1684281600000|2023-05-17 00:00:00|981|979|980.5|978.5|981|979|979.3|977.3|356
1684285200000|2023-05-17 01:00:00|980.7|978.7|981.2|979.2|983.1|981.1|978.7|976.7|406
1684288800000|2023-05-17 02:00:00|981.4|979.4|983.9|981.9|984.5|982.5|981.2|979.2|333
1684292400000|2023-05-17 03:00:00|983.4|981.4|980.9|978.9|983.4|981.4|980.9|978.9|217
1684296000000|2023-05-17 04:00:00|980.8|978.8|981.5|979.5|982|980|980.8|978.8|142
1684299600000|2023-05-17 05:00:00|981.6|979.6|979.4|977.4|981.6|979.6|978.5|976.5|279
1684303200000|2023-05-17 06:00:00|979.6|977.6|978.2|976.2|979.7|977.7|977.8|975.8|1012
1684306800000|2023-05-17 07:00:00|978.4|976.4|974.5|972.5|979|977|974.3|972.3|3441
1684310400000|2023-05-17 08:00:00|974.6|972.6|974.6|972.6|976.6|974.6|974.5|972.5|5351
1684314000000|2023-05-17 09:00:00|974.8|972.8|975.7|973.7|975.9|973.9|974.2|972.2|2390
1684317600000|2023-05-17 10:00:00|975.8|973.8|976.2|974.2|976.4|974.4|975.5|973.5|1899
1684321200000|2023-05-17 11:00:00|976.3|974.3|976.8|974.8|977.7|975.7|976.1|974.1|2808
1684324800000|2023-05-17 12:00:00|976.7|974.7|977.1|975.1|977.2|975.2|975.5|973.5|1524
1684328400000|2023-05-17 13:00:00|977.2|975.2|976.2|975.7|979|978.2|976|975.1|10730
1684332000000|2023-05-17 14:00:00|976.3|975.8|979.2|978.7|979.3|978.8|976|975.5|9122
1684335600000|2023-05-17 15:00:00|979.3|978.8|978.6|978.1|979.4|978.9|978|977.5|4020
1684339200000|2023-05-17 16:00:00|979.9|979.4|981.5|981|982.3|981.8|979.4|978.9|4115
1684342800000|2023-05-17 17:00:00|981.4|980.9|983|982.5|983.6|983.1|981.4|980.9|4578
1684346400000|2023-05-17 18:00:00|983.1|982.6|981.9|981.4|983.2|982.7|981.9|981.4|4372
1684350000000|2023-05-17 19:00:00|981.8|981.3|982.7|982.2|982.7|982.2|981.3|980.8|9872
1684353600000|2023-05-17 20:00:00|983.2|981.2|984|982|984.1|982.1|982.6|980.6|1359
1684357200000|2023-05-17 21:00:00|980.4|978.4|980.4|978.4|980.4|978.4|980.4|978.4|1
1684360800000|2023-05-17 22:00:00|984.2|982.2|983.6|981.6|984.2|982.2|983.2|981.2|0
1684364400000|2023-05-17 23:00:00|983.5|981.5|983.7|981.7|983.7|981.7|983.3|981.3|0
1684368000000|2023-05-18 00:00:00|985.9|983.9|982.6|980.6|985.9|983.9|982.6|980.6|258
1684371600000|2023-05-18 01:00:00|982.5|980.5|981.4|979.4|983.7|981.7|980.1|978.1|706
1684375200000|2023-05-18 02:00:00|981.6|979.6|984.9|982.9|986|984|981.6|979.6|400
1684378800000|2023-05-18 03:00:00|985.4|983.4|983.7|981.7|985.4|983.4|983.6|981.6|101
1684382400000|2023-05-18 04:00:00|983.8|981.8|983.3|981.3|983.9|981.9|983|981|147
1684386000000|2023-05-18 05:00:00|983.2|981.2|980.9|978.9|984|982|980.7|978.7|343
1684389600000|2023-05-18 06:00:00|981|979|981.3|979.3|983.6|981.6|980.8|978.8|1777
1684393200000|2023-05-18 07:00:00|981.4|979.4|982.5|980.5|983.1|981.1|981.2|979.2|2662
1684396800000|2023-05-18 08:00:00|982.6|980.6|981.7|979.7|983.8|981.8|981.7|979.7|1531
1684400400000|2023-05-18 09:00:00|981.6|979.6|981.9|979.9|982.2|980.2|981.1|979.1|1967
1684404000000|2023-05-18 10:00:00|982|980|982.8|980.8|983.1|981.1|981.7|979.7|446
1684407600000|2023-05-18 11:00:00|982.9|980.9|982.5|980.5|984|982|981.5|979.5|1875
1684411200000|2023-05-18 12:00:00|982.6|980.6|978.7|976.7|982.8|980.8|978.6|976.6|1644
1684414800000|2023-05-18 13:00:00|978.6|976.6|974.5|974|979.7|978.2|973.6|973.1|16040
1684418400000|2023-05-18 14:00:00|974.6|974.1|974.6|974.1|976.1|975.6|972.6|972.1|17521
1684422000000|2023-05-18 15:00:00|974.7|974.2|976.9|976.4|977.9|977.4|974.4|973.9|8978
1684425600000|2023-05-18 16:00:00|976.8|976.3|974.6|974.1|977.2|976.7|974|973.5|7301
1684429200000|2023-05-18 17:00:00|974.8|974.3|973.5|973|975.4|974.9|973.2|972.7|5219
1684432800000|2023-05-18 18:00:00|973.4|972.9|975.6|975.1|975.7|975.2|973.3|972.8|5332
1684436400000|2023-05-18 19:00:00|975.7|975.2|977.5|977|977.7|977.2|975.1|974.6|11737
1684440000000|2023-05-18 20:00:00|978|976|978|976|978.5|976.5|977.7|975.7|2247
1684447200000|2023-05-18 22:00:00|978.7|976.7|980.1|978.1|980.9|978.9|978.2|976.2|0
1684450800000|2023-05-18 23:00:00|980|978|979.1|977.1|980.1|978.1|979|977|0
1684454400000|2023-05-19 00:00:00|978.5|976.5|979.5|977.5|983.1|981.1|978.5|976.5|701
1684458000000|2023-05-19 01:00:00|979.2|977.2|975.9|973.9|980|978|974.5|972.5|788
1684461600000|2023-05-19 02:00:00|975.7|973.7|979.9|977.9|979.9|977.9|974.7|972.7|293
1684465200000|2023-05-19 03:00:00|979.5|977.5|978.9|976.9|980.8|978.8|978.5|976.5|108
1684468800000|2023-05-19 04:00:00|978.7|976.7|978.1|976.1|978.8|976.8|977.9|975.9|133
1684472400000|2023-05-19 05:00:00|978.3|976.3|978.4|976.4|979.2|977.2|976.7|974.7|392
1684476000000|2023-05-19 06:00:00|978.3|976.3|977.9|975.9|980.8|978.8|977.2|975.2|1597
1684479600000|2023-05-19 07:00:00|977.7|975.7|978.4|976.4|978.6|976.6|976.3|974.3|1673
1684483200000|2023-05-19 08:00:00|978.6|976.6|978.8|976.8|979.8|977.8|977.7|975.7|2063
1684486800000|2023-05-19 09:00:00|978.9|976.9|981.1|979.1|981.3|979.3|978.7|976.7|2988
1684490400000|2023-05-19 10:00:00|981|979|980|978|981.1|979.1|979.4|977.4|2256
1684494000000|2023-05-19 11:00:00|979.9|977.9|980.7|978.7|980.7|978.7|979.9|977.9|1735
1684497600000|2023-05-19 12:00:00|980.6|978.6|981.5|979.5|982.1|980.1|980.5|978.5|2696
1684501200000|2023-05-19 13:00:00|981.6|979.6|978.2|977.7|981.8|979.8|977.6|977.1|22033
1684504800000|2023-05-19 14:00:00|978.1|977.6|977.3|976.8|978.9|978.4|976.4|975.9|8847
1684508400000|2023-05-19 15:00:00|977.2|976.7|977|976.5|979.8|979.3|976.1|975.6|14505
1684512000000|2023-05-19 16:00:00|976.9|976.4|978|977.5|978|977.5|975.6|975.1|4589
1684515600000|2023-05-19 17:00:00|978.1|977.6|976.7|976.2|978.4|977.9|976.7|976.2|3580
1684519200000|2023-05-19 18:00:00|976.6|976.1|975.7|975.2|976.9|976.4|975|974.5|6336
1684522800000|2023-05-19 19:00:00|975.8|975.3|977.9|977.4|977.9|977.4|975.5|975|15085
1684526400000|2023-05-19 20:00:00|978.5|976.5|977.6|975.6|978.6|976.6|977.2|975.2|2467
1684706400000|2023-05-21 22:00:00|976.7|974.7|978.3|976.3|978.3|976.3|976.7|974.7|39
1684710000000|2023-05-21 23:00:00|978.8|976.8|978.4|976.4|978.8|976.8|978|976|53
1684713600000|2023-05-22 00:00:00|978.5|976.5|980.3|978.3|980.8|978.8|977.8|975.8|517
1684717200000|2023-05-22 01:00:00|980.4|978.4|980.5|978.5|981.4|979.4|977.3|975.3|490
1684720800000|2023-05-22 02:00:00|980.1|978.1|985.2|983.2|986.4|984.4|979.8|977.8|731
1684724400000|2023-05-22 03:00:00|985.3|983.3|984.5|982.5|985.4|983.4|982.6|980.6|132
1684728000000|2023-05-22 04:00:00|984.4|982.4|984.8|982.8|985.4|983.4|984.4|982.4|160
1684731600000|2023-05-22 05:00:00|984.6|982.6|984.1|982.1|986.3|984.3|983.2|981.2|362
1684735200000|2023-05-22 06:00:00|984.3|982.3|985.5|983.5|987.8|985.8|984.3|982.3|2146
1684738800000|2023-05-22 07:00:00|985.6|983.6|985.5|983.5|986.1|984.1|983.4|981.4|2685
1684742400000|2023-05-22 08:00:00|985.6|983.6|986.2|984.2|986.4|984.4|984.1|982.1|2639
1684746000000|2023-05-22 09:00:00|986.1|984.1|985.5|983.5|986.8|984.8|985.3|983.3|1876
1684749600000|2023-05-22 10:00:00|985.4|983.4|985.1|983.1|986.7|984.7|985|983|1550
1684753200000|2023-05-22 11:00:00|985|983|985.5|983.5|985.6|983.6|984.2|982.2|2278
1684756800000|2023-05-22 12:00:00|985.4|983.4|986.2|984.2|987.1|985.1|985.3|983.3|2075
1684760400000|2023-05-22 13:00:00|986.1|984.1|987.7|987.2|989.7|989.2|984.6|983.1|22745
1684764000000|2023-05-22 14:00:00|987.6|987.1|987|986.5|987.9|987.4|986.3|985.8|15070
1684767600000|2023-05-22 15:00:00|987.1|986.6|985.4|984.9|987.2|986.7|984.9|984.4|7847
1684771200000|2023-05-22 16:00:00|985.5|985|986.1|985.6|986.2|985.7|985.1|984.6|3800
1684774800000|2023-05-22 17:00:00|986.2|985.7|986.4|985.9|986.6|986.1|985|984.5|5501
1684778400000|2023-05-22 18:00:00|986.3|985.8|986.6|986.1|987|986.5|986.2|985.7|3155
1684782000000|2023-05-22 19:00:00|986.7|986.2|985.2|984.7|986.8|986.3|984.5|984|15467
1684785600000|2023-05-22 20:00:00|985.8|983.8|986.1|984.1|986.3|984.3|985.7|983.7|1219
1684789200000|2023-05-22 21:00:00|983.4|981.4|983.4|981.4|983.4|981.4|983.4|981.4|8
1684792800000|2023-05-22 22:00:00|986.3|984.3|986.4|984.4|986.5|984.5|985.9|983.9|0
1684796400000|2023-05-22 23:00:00|986.5|984.5|988.3|986.3|988.4|986.4|986.1|984.1|0
1684800000000|2023-05-23 00:00:00|988.4|986.4|987.1|985.1|989|987|986.9|984.9|330
1684803600000|2023-05-23 01:00:00|987.2|985.2|987|985|989.2|987.2|985.4|983.4|1393
1684807200000|2023-05-23 02:00:00|987.1|985.1|987.9|985.9|988.4|986.4|985.4|983.4|469
1684810800000|2023-05-23 03:00:00|987.3|985.3|985.5|983.5|987.6|985.6|984.5|982.5|359
1684814400000|2023-05-23 04:00:00|985.4|983.4|985.7|983.7|986.1|984.1|985|983|96
1684818000000|2023-05-23 05:00:00|985.6|983.6|984.2|982.2|985.9|983.9|984|982|316
1684821600000|2023-05-23 06:00:00|984.3|982.3|980.9|978.9|984.7|982.7|980.3|978.3|1549
1684825200000|2023-05-23 07:00:00|980.8|978.8|980.5|978.5|981|979|979|977|3124
1684828800000|2023-05-23 08:00:00|980.4|978.4|980.4|978.4|981.4|979.4|979.7|977.7|1542
1684832400000|2023-05-23 09:00:00|980.5|978.5|978.6|976.6|980.5|978.5|978.5|976.5|1696
1684836000000|2023-05-23 10:00:00|978.5|976.5|978.1|976.1|978.7|976.7|977.9|975.9|1743
1684839600000|2023-05-23 11:00:00|978.2|976.2|976.7|974.7|978.5|976.5|976.4|974.4|3255
1684843200000|2023-05-23 12:00:00|976.6|974.6|976.7|974.7|977.2|975.2|976.1|974.1|3842
1684846800000|2023-05-23 13:00:00|976.6|974.6|976.6|976.1|977.6|976.9|975.3|974.6|15983
1684850400000|2023-05-23 14:00:00|976.8|976.3|977.5|977|979.1|978.6|976.7|976.2|10850
1684854000000|2023-05-23 15:00:00|977.6|977.1|978|977.5|978.8|978.3|976.8|976.3|7550
1684857600000|2023-05-23 16:00:00|978.1|977.6|975.2|974.7|978.1|977.6|974.4|973.9|8096
1684861200000|2023-05-23 17:00:00|975.1|974.6|974.1|973.6|976|975.5|973.9|973.4|5594
1684864800000|2023-05-23 18:00:00|974|973.5|972|971.5|974.6|974.1|971.2|970.7|9657
1684868400000|2023-05-23 19:00:00|972.1|971.6|969.4|968.9|972.5|972|969.3|968.8|23218
1684872000000|2023-05-23 20:00:00|969.5|969|970.5|968.5|971.4|969.4|969.5|968.1|2381
1684875600000|2023-05-23 21:00:00|971.5|969.5|970.2|968.2|971.5|969.5|970.2|968.2|4
1684879200000|2023-05-23 22:00:00|970|968|971.2|969.2|971.3|969.3|970|968|2
1684882800000|2023-05-23 23:00:00|971.3|969.3|971.5|969.5|971.5|969.5|971|969|0
1684886400000|2023-05-24 00:00:00|971.4|969.4|973.5|971.5|975.3|973.3|971.3|969.3|625
1684890000000|2023-05-24 01:00:00|974|972|972.5|970.5|974.6|972.6|971.6|969.6|348
1684893600000|2023-05-24 02:00:00|972.3|970.3|971.8|969.8|972.7|970.7|971|969|199
1684897200000|2023-05-24 03:00:00|971.6|969.6|974.3|972.3|974.6|972.6|971.4|969.4|216
1684900800000|2023-05-24 04:00:00|974.2|972.2|975.1|973.1|975.5|973.5|974.2|972.2|82
1684904400000|2023-05-24 05:00:00|975.2|973.2|974.3|972.3|977.1|975.1|974.1|972.1|221
1684908000000|2023-05-24 06:00:00|974.2|972.2|972|970|974.8|972.8|971.7|969.7|1955
1684911600000|2023-05-24 07:00:00|972.1|970.1|969.8|967.8|972.1|970.1|969|967|3308
1684915200000|2023-05-24 08:00:00|969.9|967.9|971.8|969.8|972.1|970.1|969.7|967.7|2981
1684918800000|2023-05-24 09:00:00|971.7|969.7|969.2|967.2|972.6|970.6|969.2|967.2|2918
1684922400000|2023-05-24 10:00:00|969.3|967.3|967.7|965.7|969.4|967.4|967.2|965.2|3382
1684926000000|2023-05-24 11:00:00|967.8|965.8|968.4|966.4|968.4|966.4|967.5|965.5|2231
1684929600000|2023-05-24 12:00:00|968.5|966.5|968.3|966.3|969.8|967.8|968.2|966.2|2494
1684933200000|2023-05-24 13:00:00|968.4|966.4|965.2|964.7|969.5|968.7|964.9|964.4|13212
1684936800000|2023-05-24 14:00:00|965.1|964.6|963.5|963|965.7|965.2|963|962.5|15038
1684940400000|2023-05-24 15:00:00|963.7|963.2|964.3|963.8|965.5|965|963|962.5|13072
1684944000000|2023-05-24 16:00:00|964.4|963.9|963.6|963.1|965|964.5|962.3|961.8|7369
1684947600000|2023-05-24 17:00:00|963.5|963|963.4|962.9|964.3|963.8|962.6|962.1|5679
1684951200000|2023-05-24 18:00:00|963.3|962.8|962.7|962.2|963.8|963.3|962.5|962|5250
1684954800000|2023-05-24 19:00:00|962.8|962.3|962.9|962.4|965|964.5|962.4|961.9|21440
1684958400000|2023-05-24 20:00:00|963.6|961.6|968|966|968.3|966.3|963.4|961.4|2902
1684962000000|2023-05-24 21:00:00|968.4|966.4|970.7|968.7|970.7|968.7|968.4|966.4|90
1684965600000|2023-05-24 22:00:00|968.2|966.2|966.1|964.1|969.4|967.4|964|962|0
1684969200000|2023-05-24 23:00:00|966.2|964.2|966.7|964.7|967.4|965.4|965.8|963.8|0
1684972800000|2023-05-25 00:00:00|966.8|964.8|968.1|966.1|968.8|966.8|965.9|963.9|595
1684976400000|2023-05-25 01:00:00|968.4|966.4|966.2|964.2|969.9|967.9|965.5|963.5|837
1684980000000|2023-05-25 02:00:00|966.3|964.3|965|963|967.8|965.8|964.7|962.7|890
1684983600000|2023-05-25 03:00:00|965.1|963.1|964.6|962.6|966.5|964.5|964.6|962.6|205
1684987200000|2023-05-25 04:00:00|964.7|962.7|964.2|962.2|965.4|963.4|964.1|962.1|187
1684990800000|2023-05-25 05:00:00|964|962|962.1|960.1|965.5|963.5|962|960|509
1684994400000|2023-05-25 06:00:00|962.2|960.2|965.2|963.2|966.7|964.7|961.5|959.5|1137
1684998000000|2023-05-25 07:00:00|965.1|963.1|964.5|962.5|965.4|963.4|963.4|961.4|3075
1685001600000|2023-05-25 08:00:00|964.6|962.6|966.5|964.5|966.8|964.8|964|962|3408
1685005200000|2023-05-25 09:00:00|966.6|964.6|966.8|964.8|967.4|965.4|966.1|964.1|2688
1685008800000|2023-05-25 10:00:00|966.7|964.7|966.2|964.2|967.6|965.6|966.2|964.2|1518
1685012400000|2023-05-25 11:00:00|966.1|964.1|966.7|964.7|966.8|964.8|965.8|963.8|1021
1685016000000|2023-05-25 12:00:00|966.8|964.8|967.3|965.3|968.2|966.2|965.9|963.9|3769
1685019600000|2023-05-25 13:00:00|967.2|965.2|963.5|963|967.4|965.4|961.9|961.4|14650
1685023200000|2023-05-25 14:00:00|963.4|962.9|963.3|962.8|964.1|963.6|960.6|960.1|14562
1685026800000|2023-05-25 15:00:00|963.2|962.7|959.8|959.3|963.4|962.9|958.4|957.9|11356
1685030400000|2023-05-25 16:00:00|959.9|959.4|959.5|959|960.9|960.4|959.4|958.9|6753
1685034000000|2023-05-25 17:00:00|959.6|959.1|961.2|960.7|961.5|961|959.1|958.6|2911
1685037600000|2023-05-25 18:00:00|961.3|960.8|959.7|959.2|962.3|961.8|959.3|958.8|3167
1685041200000|2023-05-25 19:00:00|959.8|959.3|960.6|960.1|961.5|961|959.7|959.2|9758
1685044800000|2023-05-25 20:00:00|961.3|959.3|961|959|961.4|959.4|960.8|958.8|1122
1685048400000|2023-05-25 21:00:00|958.3|956.3|958.3|956.3|958.3|956.3|958.3|956.3|4
1685052000000|2023-05-25 22:00:00|960.5|958.5|960.3|958.3|961.1|959.1|959.6|957.6|2
1685055600000|2023-05-25 23:00:00|960.4|958.4|959.5|957.5|960.4|958.4|959.4|957.4|0
1685059200000|2023-05-26 00:00:00|959.6|957.6|963|961|963|961|959.1|957.1|496
1685062800000|2023-05-26 01:00:00|962.9|960.9|964.8|962.8|964.9|962.9|962.1|960.1|746
1685066400000|2023-05-26 02:00:00|964.9|962.9|964.1|962.1|965.8|963.8|963.7|961.7|631
1685070000000|2023-05-26 03:00:00|964|962|964.6|962.6|964.8|962.8|963.6|961.6|416
1685073600000|2023-05-26 04:00:00|964.5|962.5|965.1|963.1|965.6|963.6|964.3|962.3|173
1685077200000|2023-05-26 05:00:00|965.2|963.2|966.7|964.7|967.5|965.5|965.2|963.2|611
1685080800000|2023-05-26 06:00:00|966.4|964.4|967.5|965.5|968.6|966.6|966|964|797
1685084400000|2023-05-26 07:00:00|967.6|965.6|967.8|965.8|969|967|966.7|964.7|1664
1685088000000|2023-05-26 08:00:00|967.9|965.9|969.1|967.1|969.5|967.5|967.8|965.8|879
1685091600000|2023-05-26 09:00:00|969|967|968.8|966.8|969.4|967.4|968.6|966.6|958
1685095200000|2023-05-26 10:00:00|968.6|966.6|971.5|969.5|971.7|969.7|968.2|966.2|2236
1685098800000|2023-05-26 11:00:00|971.4|969.4|971.2|969.2|972.5|970.5|970.6|968.6|2989
1685102400000|2023-05-26 12:00:00|971.3|969.3|970.9|968.9|971.7|969.7|968.8|966.8|5020
1685106000000|2023-05-26 13:00:00|971|969|972.3|971.8|974|973.5|969.2|967.7|22198
1685109600000|2023-05-26 14:00:00|972.1|971.6|978.4|977.9|978.7|978.2|972.1|971.6|19419
1685113200000|2023-05-26 15:00:00|978.3|977.8|976.8|976.3|978.6|978.1|975.1|974.6|9928
1685116800000|2023-05-26 16:00:00|976.7|976.2|978|977.5|978|977.5|976.7|976.2|6744
1685120400000|2023-05-26 17:00:00|978.1|977.6|978.2|977.7|978.8|978.3|977.4|976.9|6163
1685124000000|2023-05-26 18:00:00|978.1|977.6|978.1|977.6|978.9|978.4|977.1|976.6|5356
1685127600000|2023-05-26 19:00:00|978.2|977.7|978.5|978|979.1|978.6|977.5|977|16520
1685131200000|2023-05-26 20:00:00|978.4|977.9|980|978|980.2|978.2|978.4|976.9|1898
1685311200000|2023-05-28 22:00:00|984|982|984.4|982.4|984.8|982.8|983|981|18
1685314800000|2023-05-28 23:00:00|983.3|981.3|980|978|983.5|981.5|980|978|142
1685318400000|2023-05-29 00:00:00|979.6|977.6|978.3|976.3|980.1|978.1|977.8|975.8|231
1685322000000|2023-05-29 01:00:00|978.6|976.6|977.7|975.7|980.8|978.8|976|974|666
1685325600000|2023-05-29 02:00:00|977.3|975.3|975.3|973.3|979.3|977.3|974.7|972.7|810
1685329200000|2023-05-29 03:00:00|975|973|975|973|976.6|974.6|974.8|972.8|314
1685332800000|2023-05-29 04:00:00|975.2|973.2|975.6|973.6|975.6|973.6|974.7|972.7|150
1685336400000|2023-05-29 05:00:00|975.5|973.5|975.1|973.1|976.7|974.7|973.2|971.2|971
1685340000000|2023-05-29 06:00:00|975.3|973.3|976.1|974.1|976.4|974.4|974.1|972.1|1418
1685343600000|2023-05-29 07:00:00|976.2|974.2|972.5|970.5|976.2|974.2|972.3|970.3|1960
1685347200000|2023-05-29 08:00:00|972.6|970.6|972.8|970.8|973.4|971.4|972.1|970.1|1174
1685350800000|2023-05-29 09:00:00|972.7|970.7|972.9|970.9|973.3|971.3|972.5|970.5|979
1685354400000|2023-05-29 10:00:00|972.7|970.7|972.5|970.5|973.1|971.1|972.4|970.4|730
1685358000000|2023-05-29 11:00:00|972.6|970.6|972.8|970.8|973.3|971.3|972.5|970.5|215
1685361600000|2023-05-29 12:00:00|972.7|970.7|972.8|970.8|973|971|972.1|970.1|945
1685365200000|2023-05-29 13:00:00|972.9|970.9|971.5|971|973.3|971.3|970.8|970.2|1999
1685368800000|2023-05-29 14:00:00|971.6|971.1|971.4|970.9|971.8|971.3|970.8|970.3|1910
1685372400000|2023-05-29 15:00:00|971.5|971|971.1|970.6|971.6|971.1|971|970.5|1530
1685376000000|2023-05-29 16:00:00|971.2|970.7|971.6|971.1|972.4|971.9|971.2|970.7|893
1685379600000|2023-05-29 17:00:00|972.3|970.3|972.5|970.5|972.5|970.5|972.2|970.2|0
1685383200000|2023-05-29 18:00:00|972.7|970.7|972.7|970.7|972.7|970.7|972.7|970.7|0
1685386800000|2023-05-29 19:00:00|972.6|970.6|972.6|970.6|972.7|970.7|972.5|970.5|0
1685397600000|2023-05-29 22:00:00|972.1|970.1|972.5|970.5|973.3|971.3|972|970|0
1685401200000|2023-05-29 23:00:00|972.4|970.4|971.6|969.6|972.8|970.8|971.3|969.3|0
1685404800000|2023-05-30 00:00:00|971.5|969.5|975|973|975.1|973.1|971.4|969.4|877
1685408400000|2023-05-30 01:00:00|975.2|973.2|977|975|978.4|976.4|974.8|972.8|1027
1685412000000|2023-05-30 02:00:00|976.7|974.7|973.1|971.1|977.7|975.7|972.4|970.4|335
1685415600000|2023-05-30 03:00:00|973.5|971.5|970.1|968.1|973.5|971.5|969.3|967.3|418
1685419200000|2023-05-30 04:00:00|970|968|970.7|968.7|971.2|969.2|969.9|967.9|360
1685422800000|2023-05-30 05:00:00|970.8|968.8|971.6|969.6|971.6|969.6|969.6|967.6|386
1685426400000|2023-05-30 06:00:00|971.7|969.7|974.5|972.5|975.1|973.1|971.7|969.7|1168
1685430000000|2023-05-30 07:00:00|974.6|972.6|975|973|975.1|973.1|972.7|970.7|3453
1685433600000|2023-05-30 08:00:00|975.1|973.1|976|974|976.4|974.4|974.7|972.7|4136
1685437200000|2023-05-30 09:00:00|975.8|973.8|977.5|975.5|977.8|975.8|975.7|973.7|3230
1685440800000|2023-05-30 10:00:00|977.4|975.4|977.4|975.4|977.9|975.9|976.6|974.6|1803
1685444400000|2023-05-30 11:00:00|977.5|975.5|978.5|976.5|978.7|976.7|976.8|974.8|1704
1685448000000|2023-05-30 12:00:00|978.6|976.6|976.9|974.9|979.2|977.2|976.9|974.9|1868
1685451600000|2023-05-30 13:00:00|977|975|970|969.5|977.1|975.1|970|969.5|16438
1685455200000|2023-05-30 14:00:00|970.3|969.8|966.9|966.4|970.5|970|966.9|966.4|16591
1685458800000|2023-05-30 15:00:00|967|966.5|966|965.5|967.6|967.1|965.2|964.7|11010
1685462400000|2023-05-30 16:00:00|965.9|965.4|965.5|965|966.8|966.3|964.6|964.1|6293
1685466000000|2023-05-30 17:00:00|965.6|965.1|963.5|963|965.6|965.1|963.4|962.9|4995
1685469600000|2023-05-30 18:00:00|963.6|963.1|965.6|965.1|966|965.5|963.5|963|4349
1685473200000|2023-05-30 19:00:00|965.5|965|966.6|966.1|966.9|966.4|965.1|964.6|19320
1685476800000|2023-05-30 20:00:00|967.2|965.2|966.9|964.9|967.6|965.6|966.7|964.7|1449
1685480400000|2023-05-30 21:00:00|966.1|964.1|966.1|964.1|966.1|964.1|966.1|964.1|1
1685484000000|2023-05-30 22:00:00|966.6|964.6|966.8|964.8|966.9|964.9|966.2|964.2|0
1685487600000|2023-05-30 23:00:00|966.9|964.9|967.4|965.4|967.7|965.7|966.8|964.8|0
1685491200000|2023-05-31 00:00:00|967.5|965.5|967.7|965.7|968.4|966.4|967|965|464
1685494800000|2023-05-31 01:00:00|967.6|965.6|963.5|961.5|968.9|966.9|962.7|960.7|1039
1685498400000|2023-05-31 02:00:00|963.3|961.3|961.6|959.6|963.9|961.9|960.5|958.5|547
1685502000000|2023-05-31 03:00:00|961.5|959.5|961|959|961.6|959.6|959.7|957.7|650
1685505600000|2023-05-31 04:00:00|960.8|958.8|961|959|961.6|959.6|960.4|958.4|575
1685509200000|2023-05-31 05:00:00|960.9|958.9|959.8|957.8|961.4|959.4|957|955|1239
1685512800000|2023-05-31 06:00:00|959.7|957.7|957.8|955.8|959.8|957.8|957.3|955.3|2738
1685516400000|2023-05-31 07:00:00|957.7|955.7|959.2|957.2|959.6|957.6|956.2|954.2|7659
1685520000000|2023-05-31 08:00:00|959.1|957.1|960.5|958.5|961.1|959.1|958.5|956.5|6735
1685523600000|2023-05-31 09:00:00|960.4|958.4|960.1|958.1|961.3|959.3|960|958|4940
1685527200000|2023-05-31 10:00:00|960.2|958.2|960.9|958.9|961.6|959.6|959.5|957.5|5522
1685530800000|2023-05-31 11:00:00|961|959|960.3|958.3|961.4|959.4|959.9|957.9|3450
1685534400000|2023-05-31 12:00:00|960.5|958.5|959.5|957.5|960.8|958.8|959.2|957.2|4665
1685538000000|2023-05-31 13:00:00|959.6|957.6|956.5|956|959.9|958.1|955.4|954.9|29794
1685541600000|2023-05-31 14:00:00|956.4|955.9|951.9|951.4|956.4|955.9|951.7|951.2|26104
1685545200000|2023-05-31 15:00:00|951.8|951.3|950.6|950.1|952.5|952|949.9|949.4|20030
1685548800000|2023-05-31 16:00:00|950.7|950.2|952.3|951.8|953.1|952.6|950.3|949.8|13864
1685552400000|2023-05-31 17:00:00|952.4|951.9|956.5|956|956.5|956|952|951.5|10294
1685556000000|2023-05-31 18:00:00|956.6|956.1|957.3|956.8|958.2|957.7|956.3|955.8|9656
1685559600000|2023-05-31 19:00:00|957.4|956.9|957.7|957.2|958.4|957.9|956.6|956.1|46217
1685563200000|2023-05-31 20:00:00|958.1|956.1|957.3|955.3|958.5|956.5|957.2|955.2|4498
1685566800000|2023-05-31 21:00:00|956.6|954.6|954.4|952.4|956.6|954.6|954.4|952.4|5
1685570400000|2023-05-31 22:00:00|957.5|955.5|958.3|956.3|958.4|956.4|957.3|955.3|0
1685574000000|2023-05-31 23:00:00|958.4|956.4|959.2|957.2|959.4|957.4|958.1|956.1|0
1685577600000|2023-06-01 00:00:00|958.9|956.9|958.1|956.1|960.3|958.3|957.9|955.9|451
1685581200000|2023-06-01 01:00:00|958.4|956.4|961.9|959.9|964|962|955.7|953.7|1477
1685584800000|2023-06-01 02:00:00|961.7|959.7|961.4|959.4|962.8|960.8|957.9|955.9|632
1685588400000|2023-06-01 03:00:00|961.2|959.2|962.1|960.1|963.6|961.6|960.6|958.6|411
1685592000000|2023-06-01 04:00:00|962|960|961.8|959.8|962.9|960.9|961.7|959.7|283
1685595600000|2023-06-01 05:00:00|961.9|959.9|961.7|959.7|964.3|962.3|961.5|959.5|502
1685599200000|2023-06-01 06:00:00|961.8|959.8|960.2|958.2|961.9|959.9|958.8|956.8|1442
1685602800000|2023-06-01 07:00:00|960.1|958.1|958.1|956.1|960.6|958.6|957.9|955.9|5728
1685606400000|2023-06-01 08:00:00|958|956|958.8|956.8|959.1|957.1|957.2|955.2|2848
1685610000000|2023-06-01 09:00:00|958.7|956.7|959.6|957.6|959.6|957.6|958|956|3313
1685613600000|2023-06-01 10:00:00|959.5|957.5|958.9|956.9|959.6|957.6|958.6|956.6|1892
1685617200000|2023-06-01 11:00:00|959|957|958.5|956.5|959.5|957.5|958.2|956.2|2409
1685620800000|2023-06-01 12:00:00|958.4|956.4|957.8|955.8|959.1|957.1|956.7|954.7|4973
1685624400000|2023-06-01 13:00:00|957.7|955.7|961.8|961.3|962.7|962.2|957.3|955.3|26378
1685628000000|2023-06-01 14:00:00|962.8|962.3|968.8|968.3|968.9|968.4|962.3|961.8|28978
1685631600000|2023-06-01 15:00:00|968.7|968.2|971.9|971.4|972|971.5|968|967.5|18217
1685635200000|2023-06-01 16:00:00|971.8|971.3|973.3|972.8|973.3|972.8|971.3|970.8|10472
1685638800000|2023-06-01 17:00:00|973.2|972.7|973.3|972.8|973.7|973.2|972.5|972|7273
1685642400000|2023-06-01 18:00:00|973.4|972.9|972.5|972|974|973.5|972.1|971.6|5818
1685646000000|2023-06-01 19:00:00|972.6|972.1|974.5|974|974.6|974.1|972.2|971.7|29510
1685649600000|2023-06-01 20:00:00|975|973|974.5|972.5|975|973|974.1|972.1|2605
1685656800000|2023-06-01 22:00:00|974.7|972.7|974.6|972.6|974.7|972.7|974.3|972.3|0
1685660400000|2023-06-01 23:00:00|974.5|972.5|974.1|972.1|974.5|972.5|974|972|0
1685664000000|2023-06-02 00:00:00|974.3|972.3|973.4|971.4|974.7|972.7|973.1|971.1|757
1685667600000|2023-06-02 01:00:00|973.3|971.3|977|975|977.9|975.9|972.7|970.7|725
1685671200000|2023-06-02 02:00:00|976.9|974.9|980.5|978.5|980.5|978.5|976.8|974.8|479
1685674800000|2023-06-02 03:00:00|980.4|978.4|982.3|980.3|982.7|980.7|980.3|978.3|306
1685678400000|2023-06-02 04:00:00|982.4|980.4|980.8|978.8|982.6|980.6|980.7|978.7|321
1685682000000|2023-06-02 05:00:00|981.1|979.1|983.2|981.2|983.4|981.4|980.6|978.6|509
1685685600000|2023-06-02 06:00:00|983.1|981.1|984.8|982.8|986.1|984.1|982.8|980.8|2414
1685689200000|2023-06-02 07:00:00|984.7|982.7|985.4|983.4|985.6|983.6|983.2|981.2|3810
1685692800000|2023-06-02 08:00:00|985.5|983.5|987.4|985.4|987.4|985.4|984.9|982.9|4932
1685696400000|2023-06-02 09:00:00|987.3|985.3|988.5|986.5|989.5|987.5|986.8|984.8|3944
1685700000000|2023-06-02 10:00:00|988.4|986.4|989.4|987.4|989.9|987.9|988.2|986.2|3071
1685703600000|2023-06-02 11:00:00|989.5|987.5|988.7|986.7|990.5|988.5|988.7|986.7|3683
1685707200000|2023-06-02 12:00:00|988.6|986.6|988.6|986.6|990.3|988.3|986.5|984.5|7172
1685710800000|2023-06-02 13:00:00|988.5|986.5|990.8|990.3|993.2|992.7|988.5|986.5|25644
1685714400000|2023-06-02 14:00:00|990.7|990.2|992.8|992.3|993.2|992.7|989.8|989.3|22518
1685718000000|2023-06-02 15:00:00|992.7|992.2|992.2|991.7|993.3|992.8|991.1|990.6|12159
1685721600000|2023-06-02 16:00:00|992.3|991.8|992.4|991.9|993.3|992.8|991|990.5|8823
1685725200000|2023-06-02 17:00:00|992.3|991.8|991.9|991.4|993|992.5|991.5|991|7234
1685728800000|2023-06-02 18:00:00|992|991.5|992.2|991.7|992.8|992.3|991.8|991.3|8359
1685732400000|2023-06-02 19:00:00|992.3|991.8|990.9|990.4|992.6|992.1|990.8|990.3|22468
1685736000000|2023-06-02 20:00:00|991.3|989.3|990.9|988.9|992|990|990.8|988.8|2348
1685916000000|2023-06-04 22:00:00|990.4|988.4|992.7|990.7|993.1|991.1|990.3|988.3|31
1685919600000|2023-06-04 23:00:00|992.3|990.3|991.6|989.6|992.4|990.4|990.4|988.4|148
1685923200000|2023-06-05 00:00:00|991.5|989.5|988.3|986.3|991.7|989.7|988.3|986.3|474
1685926800000|2023-06-05 01:00:00|988.1|986.1|985.8|983.8|988.7|986.7|983.1|981.1|1333
1685930400000|2023-06-05 02:00:00|985.7|983.7|986.9|984.9|987.7|985.7|985.1|983.1|885
1685934000000|2023-06-05 03:00:00|987.1|985.1|987.1|985.1|988.3|986.3|986.4|984.4|364
1685937600000|2023-06-05 04:00:00|987|985|986.3|984.3|987.2|985.2|986|984|233
1685941200000|2023-06-05 05:00:00|986.2|984.2|985.7|983.7|986.3|984.3|983.6|981.6|488
1685944800000|2023-06-05 06:00:00|985.8|983.8|986.8|984.8|987.2|985.2|985.6|983.6|791
1685948400000|2023-06-05 07:00:00|987|985|987.8|985.8|988.5|986.5|986.3|984.3|2712
1685952000000|2023-06-05 08:00:00|987.7|985.7|988.1|986.1|989.1|987.1|987.6|985.6|1463
1685955600000|2023-06-05 09:00:00|988.2|986.2|987.2|985.2|988.2|986.2|986.9|984.9|1422
1685959200000|2023-06-05 10:00:00|987.3|985.3|988.4|986.4|988.5|986.5|987.1|985.1|1791
1685962800000|2023-06-05 11:00:00|988.5|986.5|987.8|985.8|988.9|986.9|987.4|985.4|1399
1685966400000|2023-06-05 12:00:00|987.9|985.9|987.9|985.9|988.1|986.1|987.4|985.4|984
1685970000000|2023-06-05 13:00:00|988|986|986.9|986.4|989.1|988.4|986.8|986|10883
1685973600000|2023-06-05 14:00:00|987.2|986.7|987.8|987.3|990.5|990|985.8|985.3|17135
1685977200000|2023-06-05 15:00:00|987.9|987.4|988.9|988.4|989|988.5|987.3|986.8|12555
1685980800000|2023-06-05 16:00:00|989|988.5|990.3|989.8|990.7|990.2|988.8|988.3|4182
1685984400000|2023-06-05 17:00:00|990.4|989.9|990.5|990|990.6|990.1|989.1|988.6|5966
1685988000000|2023-06-05 18:00:00|990.6|990.1|990.6|990.1|990.8|990.3|988.5|988|7464
1685991600000|2023-06-05 19:00:00|990.7|990.2|990.5|990|991|990.5|989.4|988.9|14077
1685995200000|2023-06-05 20:00:00|991.3|989.3|990.8|988.8|991.7|989.7|990.7|988.7|2291
1686002400000|2023-06-05 22:00:00|991.1|989.1|989.9|987.9|991.1|989.1|989.9|987.9|0
1686006000000|2023-06-05 23:00:00|990|988|989.9|987.9|990.4|988.4|989.5|987.5|0
1686009600000|2023-06-06 00:00:00|990.6|988.6|990.8|988.8|990.9|988.9|989.7|987.7|291
1686013200000|2023-06-06 01:00:00|990.7|988.7|992|990|992.1|990.1|989.2|987.2|713
1686016800000|2023-06-06 02:00:00|992.1|990.1|996.1|994.1|997.3|995.3|991.2|989.2|846
1686020400000|2023-06-06 03:00:00|996|994|992.8|990.8|996|994|991.3|989.3|427
1686024000000|2023-06-06 04:00:00|992.9|990.9|993.5|991.5|993.8|991.8|992.8|990.8|598
1686027600000|2023-06-06 05:00:00|993.4|991.4|991.9|989.9|995.1|993.1|991.9|989.9|625
1686031200000|2023-06-06 06:00:00|992|990|988.7|986.7|992|990|988.1|986.1|2620
1686034800000|2023-06-06 07:00:00|988.8|986.8|989.2|987.2|991.2|989.2|988.1|986.1|4752
1686038400000|2023-06-06 08:00:00|989.4|987.4|987.7|985.7|990.1|988.1|987.5|985.5|2747
1686042000000|2023-06-06 09:00:00|987.8|985.8|988.3|986.3|988.8|986.8|987.2|985.2|1876
1686045600000|2023-06-06 10:00:00|988.4|986.4|989.1|987.1|989.2|987.2|988|986|833
1686049200000|2023-06-06 11:00:00|989.2|987.2|988.8|986.8|989.3|987.3|988.4|986.4|1730
1686052800000|2023-06-06 12:00:00|988.9|986.9|988.9|986.9|989.8|987.8|988.1|986.1|4467
1686056400000|2023-06-06 13:00:00|988.8|986.8|988.5|988|989.9|989.4|987.4|986.8|25302
1686060000000|2023-06-06 14:00:00|988.6|988.1|993.3|992.8|994.6|994.1|988.3|987.8|21258
1686063600000|2023-06-06 15:00:00|993.2|992.7|999.2|998.7|999.2|998.7|993.2|992.7|13965
1686067200000|2023-06-06 16:00:00|999.1|998.6|997.6|997.1|1000|999.5|997.2|996.7|10091
1686070800000|2023-06-06 17:00:00|997.7|997.2|998.5|998|999.4|998.9|996.8|996.3|7929
1686074400000|2023-06-06 18:00:00|998.6|998.1|998.3|997.8|999.3|998.8|997.9|997.4|7937
1686078000000|2023-06-06 19:00:00|998.4|997.9|998.5|998|999.8|999.3|998.4|997.9|14349
1686081600000|2023-06-06 20:00:00|999.2|997.2|999.5|997.5|999.9|997.9|999|997|2176
1686085200000|2023-06-06 21:00:00|998.8|996.8|998.8|996.8|998.8|996.8|998.8|996.8|1
1686088800000|2023-06-06 22:00:00|999.8|997.8|999.1|997.1|999.8|997.8|998.7|996.7|0
1686092400000|2023-06-06 23:00:00|999|997|999.9|997.9|1000.1|998.1|999|997|0
1686096000000|2023-06-07 00:00:00|999.8|997.8|999|997|1000.4|998.4|998.6|996.6|861
1686099600000|2023-06-07 01:00:00|998.9|996.9|996.6|994.6|999.5|997.5|996|994|1322
1686103200000|2023-06-07 02:00:00|996.5|994.5|996.6|994.6|997.2|995.2|994|992|515
1686106800000|2023-06-07 03:00:00|996.4|994.4|996.4|994.4|996.6|994.6|995.1|993.1|288
1686110400000|2023-06-07 04:00:00|996.3|994.3|996.4|994.4|996.7|994.7|995.8|993.8|326
1686114000000|2023-06-07 05:00:00|996.6|994.6|995.6|993.6|997.7|995.7|995|993|699
1686117600000|2023-06-07 06:00:00|995.5|993.5|995.2|993.2|995.9|993.9|993.1|991.1|2180
1686121200000|2023-06-07 07:00:00|995.3|993.3|995.7|993.7|995.9|993.9|994.6|992.6|3361
1686124800000|2023-06-07 08:00:00|995.8|993.8|996.4|994.4|996.5|994.5|994.8|992.8|2858
1686128400000|2023-06-07 09:00:00|996.5|994.5|997.1|995.1|997.4|995.4|996|994|2157
1686132000000|2023-06-07 10:00:00|997|995|999|997|999.3|997.3|997|995|2664
1686135600000|2023-06-07 11:00:00|999.1|997.1|999.6|997.6|999.8|997.8|998.7|996.7|2488
1686139200000|2023-06-07 12:00:00|999.5|997.5|999.4|997.4|999.9|997.9|998.3|996.3|3912
1686142800000|2023-06-07 13:00:00|999.3|997.3|1003.5|1003|1003.7|1003.2|997.7|996.9|22536
1686146400000|2023-06-07 14:00:00|1003.4|1002.9|998.1|997.6|1003.6|1003.1|996.8|996.3|19469
1686150000000|2023-06-07 15:00:00|998|997.5|997.4|996.9|1000|999.5|997.1|996.6|10307
1686153600000|2023-06-07 16:00:00|997.5|997|995.3|994.8|998|997.5|995.1|994.6|7133
1686157200000|2023-06-07 17:00:00|995.2|994.7|994.8|994.3|995.3|994.8|993.3|992.8|5949
1686160800000|2023-06-07 18:00:00|994.9|994.4|995.2|994.7|995.7|995.2|994|993.5|8512
1686164400000|2023-06-07 19:00:00|995.3|994.8|994.6|994.1|995.6|995.1|994.1|993.6|13921
1686168000000|2023-06-07 20:00:00|995|993|995.3|993.3|996.2|994.2|995|993|1807
1686171600000|2023-06-07 21:00:00|996.9|994.9|996.9|994.9|996.9|994.9|996.9|994.9|3
1686175200000|2023-06-07 22:00:00|995.3|993.3|995|993|995.8|993.8|994.9|992.9|0
1686178800000|2023-06-07 23:00:00|994.9|992.9|995.4|993.4|995.4|993.4|994.9|992.9|0
1686182400000|2023-06-08 00:00:00|997.2|995.2|995.9|993.9|997.2|995.2|994.7|992.7|632
1686186000000|2023-06-08 01:00:00|995.7|993.7|992.7|990.7|996.5|994.5|991|989|881
1686189600000|2023-06-08 02:00:00|992.8|990.8|993.1|991.1|995.2|993.2|991.9|989.9|389
1686193200000|2023-06-08 03:00:00|992.9|990.9|992.3|990.3|993.7|991.7|991|989|229
1686196800000|2023-06-08 04:00:00|992.2|990.2|990.1|988.1|992.4|990.4|989.6|987.6|574
1686200400000|2023-06-08 05:00:00|990.3|988.3|992.8|990.8|995.1|993.1|989.5|987.5|1814
1686204000000|2023-06-08 06:00:00|992.7|990.7|993.2|991.2|993.7|991.7|990.9|988.9|2361
1686207600000|2023-06-08 07:00:00|993.3|991.3|994.5|992.5|994.7|992.7|992.5|990.5|4680
1686211200000|2023-06-08 08:00:00|994.6|992.6|995.1|993.1|996.2|994.2|994.5|992.5|7275
1686214800000|2023-06-08 09:00:00|995|993|994.9|992.9|995.4|993.4|994.3|992.3|3589
1686218400000|2023-06-08 10:00:00|994.8|992.8|994|992|995.5|993.5|994|992|3169
1686222000000|2023-06-08 11:00:00|994.1|992.1|994.3|992.3|994.5|992.5|993.1|991.1|3441
1686225600000|2023-06-08 12:00:00|994.2|992.2|995.5|993.5|996.3|994.3|993.5|991.5|4639
1686229200000|2023-06-08 13:00:00|995.8|993.8|997.1|996.6|997.9|997.4|994.4|992.9|18029
1686232800000|2023-06-08 14:00:00|997.2|996.7|998.9|998.4|999|998.5|996.9|996.4|12173
1686236400000|2023-06-08 15:00:00|998.8|998.3|999.9|999.4|1000.8|1000.3|998.7|998.2|10926
1686240000000|2023-06-08 16:00:00|999.8|999.3|1001.6|1001.1|1001.6|1001.1|999.3|998.8|4790
1686243600000|2023-06-08 17:00:00|1001.5|1001|1000.5|1000|1001.8|1001.3|999.5|999|5386
1686247200000|2023-06-08 18:00:00|1000.6|1000.1|1001.4|1000.9|1001.7|1001.2|1000.1|999.6|8692
1686250800000|2023-06-08 19:00:00|1001.5|1001|1001.2|1000.7|1001.6|1001.1|1000.7|1000.2|16138
1686254400000|2023-06-08 20:00:00|1001.8|999.8|1002.4|1000.4|1002.5|1000.5|1001.3|999.3|1834
1686258000000|2023-06-08 21:00:00|1001.4|999.4|1002.6|1000.6|1002.6|1000.6|1001.4|999.4|4
1686261600000|2023-06-08 22:00:00|1002.2|1000.2|1002|1000|1002.2|1000.2|1001.6|999.6|0
1686265200000|2023-06-08 23:00:00|1001.9|999.9|1001.6|999.6|1002.1|1000.1|1001.5|999.5|0
1686268800000|2023-06-09 00:00:00|1001.5|999.5|1000.2|998.2|1001.9|999.9|1000|998|247
1686272400000|2023-06-09 01:00:00|1000.3|998.3|1002.1|1000.1|1003.5|1001.5|1000.1|998.1|475
1686276000000|2023-06-09 02:00:00|1002.2|1000.2|1001.5|999.5|1002.3|1000.3|999.6|997.6|288
1686279600000|2023-06-09 03:00:00|1001.4|999.4|1001.1|999.1|1002.3|1000.3|1000.7|998.7|292
1686283200000|2023-06-09 04:00:00|1001|999|1000.6|998.6|1001.1|999.1|1000.3|998.3|456
1686286800000|2023-06-09 05:00:00|1000.7|998.7|1003.8|1001.8|1004.6|1002.6|1000.4|998.4|452
1686290400000|2023-06-09 06:00:00|1003.7|1001.7|1005.3|1003.3|1005.3|1003.3|1002.9|1000.9|2062
1686294000000|2023-06-09 07:00:00|1005.2|1003.2|1003.7|1001.7|1005.4|1003.4|1002.8|1000.8|2011
1686297600000|2023-06-09 08:00:00|1003.6|1001.6|1003.5|1001.5|1003.7|1001.7|1002.6|1000.6|4369
1686301200000|2023-06-09 09:00:00|1003.6|1001.6|1002.8|1000.8|1004.2|1002.2|1002.5|1000.5|2124
1686304800000|2023-06-09 10:00:00|1002.7|1000.7|1002.9|1000.9|1003|1001|1001.8|999.8|1591
1686308400000|2023-06-09 11:00:00|1003|1001|1004.4|1002.4|1004.5|1002.5|1002.8|1000.8|2962
1686312000000|2023-06-09 12:00:00|1004.5|1002.5|1005.3|1003.3|1005.6|1003.6|1004.3|1002.3|9178
1686315600000|2023-06-09 13:00:00|1005.2|1003.2|1007.4|1006.9|1007.6|1007.1|1004.6|1002.9|40219
1686319200000|2023-06-09 14:00:00|1007.3|1006.8|1006.9|1006.4|1010.3|1009.8|1005.7|1005.2|89576
1686322800000|2023-06-09 15:00:00|1006.8|1006.3|1006.7|1006.2|1008.2|1007.7|1006.2|1005.7|29685
1686326400000|2023-06-09 16:00:00|1006.6|1006.1|1006.2|1005.7|1006.8|1006.3|1004.7|1004.2|28426
1686330000000|2023-06-09 17:00:00|1006.3|1005.8|1007.1|1006.6|1007.5|1007|1006.1|1005.6|17601
1686333600000|2023-06-09 18:00:00|1007.2|1006.7|1005.9|1005.4|1007.3|1006.8|1005.4|1004.9|12207
1686337200000|2023-06-09 19:00:00|1006|1005.5|1005.7|1005.2|1006.1|1005.6|1005.3|1004.8|30337
1686340800000|2023-06-09 20:00:00|1006.2|1004.2|1005.7|1003.7|1006.7|1004.7|1005.7|1003.7|4065
1686520800000|2023-06-11 22:00:00|1006|1004|1007.4|1005.4|1007.4|1005.4|1006|1004|4
1686524400000|2023-06-11 23:00:00|1007.7|1005.7|1006.1|1004.1|1007.8|1005.8|1005.8|1003.8|32
1686528000000|2023-06-12 00:00:00|1006.3|1004.3|1005.1|1003.1|1006.3|1004.3|1004.9|1002.9|300
1686531600000|2023-06-12 01:00:00|1004.9|1002.9|1003.9|1001.9|1006.3|1004.3|1002.7|1000.7|497
1686535200000|2023-06-12 02:00:00|1003.7|1001.7|1003.5|1001.5|1004.7|1002.7|1001.9|999.9|467
1686538800000|2023-06-12 03:00:00|1003.4|1001.4|1003|1001|1003.6|1001.6|1002.6|1000.6|317
1686542400000|2023-06-12 04:00:00|1003.2|1001.2|1002.4|1000.4|1003.3|1001.3|1002|1000|277
1686546000000|2023-06-12 05:00:00|1002.2|1000.2|1005|1003|1006.3|1004.3|1001.7|999.7|653
1686549600000|2023-06-12 06:00:00|1005.2|1003.2|1005.9|1003.9|1007.5|1005.5|1005.1|1003.1|1817
1686553200000|2023-06-12 07:00:00|1005.8|1003.8|1006.9|1004.9|1007.1|1005.1|1004|1002|5287
1686556800000|2023-06-12 08:00:00|1007|1005|1008.2|1006.2|1008.4|1006.4|1007|1005|9684
1686560400000|2023-06-12 09:00:00|1008.3|1006.3|1008.2|1006.2|1009|1007|1008|1006|9426
1686564000000|2023-06-12 10:00:00|1008.1|1006.1|1007.2|1005.2|1008.1|1006.1|1006.8|1004.8|15129
1686567600000|2023-06-12 11:00:00|1007.1|1005.1|1007.4|1005.4|1007.9|1005.9|1006.8|1004.8|17784
1686571200000|2023-06-12 12:00:00|1007.5|1005.5|1007.5|1005.5|1008|1006|1007|1005|52998
1686574800000|2023-06-12 13:00:00|1007.4|1005.4|1005.2|1004.7|1007.6|1006.6|1004.5|1004|27664
1686578400000|2023-06-12 14:00:00|1005.3|1004.8|1006.6|1006.1|1006.9|1006.4|1004.6|1004.1|69364
1686582000000|2023-06-12 15:00:00|1006.7|1006.2|1006.6|1006.1|1007.5|1007|1006.1|1005.6|48933
1686585600000|2023-06-12 16:00:00|1006.5|1006|1006.9|1006.4|1007.3|1006.8|1006.3|1005.8|27136
1686589200000|2023-06-12 17:00:00|1007|1006.5|1008.2|1007.7|1008.2|1007.7|1006.6|1006.1|29198
1686592800000|2023-06-12 18:00:00|1008.1|1007.6|1007.7|1007.2|1008.4|1007.9|1007|1006.5|32300
1686596400000|2023-06-12 19:00:00|1007.8|1007.3|1008.1|1007.6|1008.4|1007.9|1007.1|1006.6|37503
1686600000000|2023-06-12 20:00:00|1008.2|1006.2|1008.5|1006.5|1008.7|1006.7|1006.9|1004.9|4767
1686603600000|2023-06-12 21:00:00|1010|1008|1010.3|1008.3|1010.3|1008.3|1010|1008|28
1686607200000|2023-06-12 22:00:00|1008.2|1006.2|1008.7|1006.7|1008.9|1006.9|1007.7|1005.7|0
1686610800000|2023-06-12 23:00:00|1008.8|1006.8|1007.9|1005.9|1008.8|1006.8|1007.5|1005.5|0
1686614400000|2023-06-13 00:00:00|1008|1006|1007.4|1005.4|1009.4|1007.4|1007.4|1005.4|196
1686618000000|2023-06-13 01:00:00|1007.5|1005.5|1009.8|1007.8|1009.9|1007.9|1006.8|1004.8|294
1686621600000|2023-06-13 02:00:00|1009.9|1007.9|1010.2|1008.2|1010.8|1008.8|1007.3|1005.3|1187
1686625200000|2023-06-13 03:00:00|1009.9|1007.9|1016|1014|1016.3|1014.3|1009.9|1007.9|316
1686628800000|2023-06-13 04:00:00|1015.9|1013.9|1014.4|1012.4|1015.9|1013.9|1014.2|1012.2|1366
1686632400000|2023-06-13 05:00:00|1014.2|1012.2|1013.8|1011.8|1015.8|1013.8|1013.4|1011.4|1061
1686636000000|2023-06-13 06:00:00|1014.2|1012.2|1016|1014|1018.2|1016.2|1014|1012|1941
1686639600000|2023-06-13 07:00:00|1015.8|1013.8|1016.5|1014.5|1017.7|1015.7|1015.6|1013.6|13834
1686643200000|2023-06-13 08:00:00|1016.4|1014.4|1015.3|1013.3|1016.4|1014.4|1015.1|1013.1|19441
1686646800000|2023-06-13 09:00:00|1015.2|1013.2|1014.8|1012.8|1015.6|1013.6|1014.4|1012.4|5848
1686650400000|2023-06-13 10:00:00|1014.7|1012.7|1014.7|1012.7|1015|1013|1013.9|1011.9|6672
1686654000000|2023-06-13 11:00:00|1014.8|1012.8|1015.7|1013.7|1015.9|1013.9|1014.7|1012.7|17542
1686657600000|2023-06-13 12:00:00|1015.8|1013.8|1019.3|1017.3|1020.1|1018.1|1015|1013|22404
1686661200000|2023-06-13 13:00:00|1019.4|1017.4|1017.2|1016.7|1020.6|1020|1017|1016.1|45373
1686664800000|2023-06-13 14:00:00|1017.1|1016.6|1018.2|1017.7|1019.3|1018.8|1014.6|1014.1|58481
1686668400000|2023-06-13 15:00:00|1018.1|1017.6|1016.7|1016.2|1018.8|1018.3|1016.7|1016.2|29279
1686672000000|2023-06-13 16:00:00|1016.6|1016.1|1018.1|1017.6|1018.2|1017.7|1016.3|1015.8|15427
1686675600000|2023-06-13 17:00:00|1018|1017.5|1017.1|1016.6|1018.9|1018.4|1016.8|1016.3|14758
1686679200000|2023-06-13 18:00:00|1017|1016.5|1016.3|1015.8|1017.8|1017.3|1015.2|1014.7|14368
1686682800000|2023-06-13 19:00:00|1016.4|1015.9|1017.2|1016.7|1017.4|1016.9|1016.3|1015.8|26438
1686686400000|2023-06-13 20:00:00|1017.6|1015.6|1018.7|1016.7|1018.7|1016.7|1017.3|1015.3|1052
1686690000000|2023-06-13 21:00:00|||||||||5
1686693600000|2023-06-13 22:00:00|1018.5|1016.5|1018.7|1016.7|1018.8|1016.8|1017.7|1015.7|0
1686697200000|2023-06-13 23:00:00|1018.6|1016.6|1018.3|1016.3|1018.8|1016.8|1018.1|1016.1|0
1686700800000|2023-06-14 00:00:00|1018.2|1016.2|1014.7|1012.7|1019.2|1017.2|1014.7|1012.7|400
1686704400000|2023-06-14 01:00:00|1014.8|1012.8|1019.9|1017.9|1020.4|1018.4|1014.7|1012.7|1033
1686708000000|2023-06-14 02:00:00|1020.1|1018.1|1016.9|1014.9|1020.6|1018.6|1015.8|1013.8|1608
1686711600000|2023-06-14 03:00:00|1017.1|1015.1|1017|1015|1017.5|1015.5|1016.1|1014.1|123
1686715200000|2023-06-14 04:00:00|1017.1|1015.1|1017|1015|1017.1|1015.1|1015.7|1013.7|513
1686718800000|2023-06-14 05:00:00|1016.8|1014.8|1014.3|1012.3|1016.8|1014.8|1013.9|1011.9|470
1686722400000|2023-06-14 06:00:00|1014.2|1012.2|1013.1|1011.1|1015.7|1013.7|1012.9|1010.9|1356
1686726000000|2023-06-14 07:00:00|1013|1011|1016.1|1014.1|1016.1|1014.1|1012.8|1010.8|3677
1686729600000|2023-06-14 08:00:00|1016.2|1014.2|1016.6|1014.6|1017|1015|1015.4|1013.4|4389
1686733200000|2023-06-14 09:00:00|1016.7|1014.7|1016.6|1014.6|1017.6|1015.6|1016.2|1014.2|4210
1686736800000|2023-06-14 10:00:00|1016.7|1014.7|1017.9|1015.9|1018.1|1016.1|1016.6|1014.6|7119
1686740400000|2023-06-14 11:00:00|1017.8|1015.8|1015.8|1013.8|1017.9|1015.9|1015.7|1013.7|3968
1686744000000|2023-06-14 12:00:00|1015.7|1013.7|1018.5|1016.5|1018.6|1016.6|1015.5|1013.5|5236
1686747600000|2023-06-14 13:00:00|1018.6|1016.6|1022.3|1021.8|1022.5|1022|1017.9|1016.4|25051
1686751200000|2023-06-14 14:00:00|1022.4|1021.9|1024|1023.5|1024.5|1024|1021.7|1021.2|22303
1686754800000|2023-06-14 15:00:00|1024.1|1023.6|1025.1|1024.6|1025.3|1024.8|1023.8|1023.3|13225
1686758400000|2023-06-14 16:00:00|1025|1024.5|1026.6|1026.1|1027.5|1027|1024.7|1024.2|17568
1686762000000|2023-06-14 17:00:00|1026.5|1026|1025.9|1025.4|1027.5|1027|1025.8|1025.3|12484
1686765600000|2023-06-14 18:00:00|1025.5|1025|1025.3|1024.8|1027|1026.5|1018|1017.5|17988
1686769200000|2023-06-14 19:00:00|1025.2|1024.7|1026.4|1025.9|1027.8|1027.3|1024|1023.5|29456
1686772800000|2023-06-14 20:00:00|1025.9|1025.4|1027.5|1025.5|1028.2|1026.2|1025.9|1024.2|2643
1686780000000|2023-06-14 22:00:00|1027.6|1025.6|1027.4|1025.4|1027.9|1025.9|1027|1025|0
1686783600000|2023-06-14 23:00:00|1027.3|1025.3|1026.7|1024.7|1027.5|1025.5|1026.7|1024.7|0
1686787200000|2023-06-15 00:00:00|1026.8|1024.8|1024.1|1022.1|1027|1025|1024|1022|275
1686790800000|2023-06-15 01:00:00|1024|1022|1021.3|1019.3|1024.5|1022.5|1021.3|1019.3|1433
1686794400000|2023-06-15 02:00:00|1021|1019|1021.7|1019.7|1022|1020|1019.4|1017.4|759
1686798000000|2023-06-15 03:00:00|1021.8|1019.8|1023|1021|1023.2|1021.2|1020.8|1018.8|795
1686801600000|2023-06-15 04:00:00|1023.1|1021.1|1024|1022|1024.1|1022.1|1022.6|1020.6|586
1686805200000|2023-06-15 05:00:00|1023.9|1021.9|1026.1|1024.1|1028.4|1026.4|1023.2|1021.2|2019
1686808800000|2023-06-15 06:00:00|1026|1024|1024.9|1022.9|1026.9|1024.9|1024.4|1022.4|2028
1686812400000|2023-06-15 07:00:00|1024.8|1022.8|1028.1|1026.1|1028.1|1026.1|1023.6|1021.6|6682
1686816000000|2023-06-15 08:00:00|1028.2|1026.2|1025.5|1023.5|1028.7|1026.7|1025.4|1023.4|3789
1686819600000|2023-06-15 09:00:00|1025.4|1023.4|1025.6|1023.6|1026.6|1024.6|1024.8|1022.8|5626
1686823200000|2023-06-15 10:00:00|1025.7|1023.7|1025.1|1023.1|1025.9|1023.9|1025.1|1023.1|5661
1686826800000|2023-06-15 11:00:00|1025.2|1023.2|1025.1|1023.1|1025.8|1023.8|1024.9|1022.9|2795
1686830400000|2023-06-15 12:00:00|1025|1023|1026.9|1024.9|1027|1025|1024.7|1022.7|7136
1686834000000|2023-06-15 13:00:00|1027.1|1025.1|1031.2|1030.7|1031.7|1031.2|1026.8|1024.8|22225
1686837600000|2023-06-15 14:00:00|1031.3|1030.8|1030|1029.5|1031.6|1031.1|1028|1027.5|22270
1686841200000|2023-06-15 15:00:00|1029.9|1029.4|1030.3|1029.8|1031.3|1030.8|1028.3|1027.8|17683
1686844800000|2023-06-15 16:00:00|1030.2|1029.7|1031.6|1031.1|1031.9|1031.4|1030.2|1029.7|6776
1686848400000|2023-06-15 17:00:00|1031.5|1031|1032.5|1032|1032.6|1032.1|1030.8|1030.3|4010
1686852000000|2023-06-15 18:00:00|1032.6|1032.1|1033.8|1033.3|1034.4|1033.9|1032.1|1031.6|9650
1686855600000|2023-06-15 19:00:00|1033.9|1033.4|1035.3|1034.8|1035.3|1034.8|1033.1|1032.6|27469
1686859200000|2023-06-15 20:00:00|1036|1034|1034.2|1032.2|1036|1034|1033.5|1031.5|3028
1686862800000|2023-06-15 21:00:00|1033.5|1031.5|1031.8|1029.8|1034.3|1032.3|1031.8|1029.8|5
1686866400000|2023-06-15 22:00:00|1034.3|1032.3|1033.3|1031.3|1034.3|1032.3|1033.2|1031.2|0
1686870000000|2023-06-15 23:00:00|1033.4|1031.4|1033.3|1031.3|1033.6|1031.6|1033.1|1031.1|0
1686873600000|2023-06-16 00:00:00|1033.2|1031.2|1032|1030|1033.4|1031.4|1031.4|1029.4|512
1686877200000|2023-06-16 01:00:00|1032.5|1030.5|1031.1|1029.1|1033.1|1031.1|1029.6|1027.6|292
1686880800000|2023-06-16 02:00:00|1030.4|1028.4|1029.3|1027.3|1030.7|1028.7|1028.3|1026.3|797
1686884400000|2023-06-16 03:00:00|1029.5|1027.5|1031.9|1029.9|1031.9|1029.9|1029.5|1027.5|118
1686888000000|2023-06-16 04:00:00|1031.8|1029.8|1032.8|1030.8|1033.8|1031.8|1031.8|1029.8|115
1686891600000|2023-06-16 05:00:00|1032.6|1030.6|1036|1034|1037.4|1035.4|1032.5|1030.5|508
1686895200000|2023-06-16 06:00:00|1036.2|1034.2|1036.3|1034.3|1039.2|1037.2|1036|1034|1867
1686898800000|2023-06-16 07:00:00|1036.1|1034.1|1034.4|1032.4|1036.6|1034.6|1033.6|1031.6|2881
1686902400000|2023-06-16 08:00:00|1034.3|1032.3|1038|1036|1038.1|1036.1|1033.9|1031.9|3723
1686906000000|2023-06-16 09:00:00|1038.1|1036.1|1038.9|1036.9|1039|1037|1037.9|1035.9|2937
1686909600000|2023-06-16 10:00:00|1038.8|1036.8|1038.2|1036.2|1038.8|1036.8|1037.3|1035.3|1321
1686913200000|2023-06-16 11:00:00|1038.3|1036.3|1038.3|1036.3|1038.7|1036.7|1037.4|1035.4|2091
1686916800000|2023-06-16 12:00:00|1038.2|1036.2|1038.7|1036.7|1039.1|1037.1|1038.1|1036.1|2816
1686920400000|2023-06-16 13:00:00|1038.6|1036.6|1032.8|1032.3|1038.9|1037|1032.7|1032.2|26394
1686924000000|2023-06-16 14:00:00|1033.2|1032.7|1031.8|1031.3|1035|1034.5|1029.9|1029.4|25383
1686927600000|2023-06-16 15:00:00|1031.9|1031.4|1031|1030.5|1033.1|1032.6|1029.5|1029|10577
1686931200000|2023-06-16 16:00:00|1031.1|1030.6|1033.8|1033.3|1033.8|1033.3|1030.6|1030.1|4989
1686934800000|2023-06-16 17:00:00|1033.7|1033.2|1033.5|1033|1033.7|1033.2|1032.4|1031.9|4585
1686938400000|2023-06-16 18:00:00|1033.4|1032.9|1032.9|1032.4|1033.6|1033.1|1032.5|1032|7268
1686942000000|2023-06-16 19:00:00|1032.8|1032.3|1032.1|1031.6|1032.8|1032.3|1030.9|1030.4|30905
1686945600000|2023-06-16 20:00:00|1032|1030|1032.1|1030.1|1032.6|1030.6|1031.7|1029.7|2269
1687125600000|2023-06-18 22:00:00|1032.6|1030.6|1033.7|1031.7|1033.7|1031.7|1032.4|1030.4|14
1687129200000|2023-06-18 23:00:00|1033.8|1031.8|1033.3|1031.3|1034.6|1032.6|1032.3|1030.3|43
1687132800000|2023-06-19 00:00:00|1032.3|1030.3|1029.5|1027.5|1032.3|1030.3|1028.8|1026.8|380
1687136400000|2023-06-19 01:00:00|1029.3|1027.3|1027.1|1025.1|1030.3|1028.3|1025.2|1023.2|754
1687140000000|2023-06-19 02:00:00|1027.2|1025.2|1026.6|1024.6|1027.8|1025.8|1025.4|1023.4|769
1687143600000|2023-06-19 03:00:00|1026.5|1024.5|1023.4|1021.4|1026.8|1024.8|1023.2|1021.2|1253
1687147200000|2023-06-19 04:00:00|1023.3|1021.3|1023.4|1021.4|1024.1|1022.1|1023|1021|556
1687150800000|2023-06-19 05:00:00|1023.2|1021.2|1026|1024|1026.4|1024.4|1022.8|1020.8|714
1687154400000|2023-06-19 06:00:00|1025.8|1023.8|1025.9|1023.9|1026.3|1024.3|1024.3|1022.3|877
1687158000000|2023-06-19 07:00:00|1026|1024|1027.2|1025.2|1029|1027|1024.9|1022.9|2479
1687161600000|2023-06-19 08:00:00|1027.1|1025.1|1027.4|1025.4|1027.6|1025.6|1026.6|1024.6|904
1687165200000|2023-06-19 09:00:00|1027.3|1025.3|1028|1026|1029.3|1027.3|1027|1025|2673
1687168800000|2023-06-19 10:00:00|1027.9|1025.9|1027.7|1025.7|1028.4|1026.4|1027.6|1025.6|1026
1687172400000|2023-06-19 11:00:00|1027.9|1025.9|1026.6|1024.6|1028|1026|1026.6|1024.6|635
1687176000000|2023-06-19 12:00:00|1026.5|1024.5|1027.4|1025.4|1027.5|1025.5|1026.3|1024.3|904
1687179600000|2023-06-19 13:00:00|1027.3|1025.3|1026.6|1026.1|1028|1027.5|1026.1|1024.5|2809
1687183200000|2023-06-19 14:00:00|1026.7|1026.2|1027.3|1026.8|1027.7|1027.2|1026.1|1025.6|1430
1687186800000|2023-06-19 15:00:00|1027.2|1026.7|1027.6|1027.1|1027.8|1027.3|1026.8|1026.3|1742
1687190400000|2023-06-19 16:00:00|1027.7|1027.2|1027.1|1026.6|1028.3|1027.8|1027.1|1026.6|1550
1687194000000|2023-06-19 17:00:00|1028|1026|1028.2|1026.2|1028.2|1026.2|1027.8|1025.8|0
1687197600000|2023-06-19 18:00:00|1028.4|1026.4|1027.8|1025.8|1028.7|1026.7|1027.8|1025.8|0
1687201200000|2023-06-19 19:00:00|1028|1026|1028|1026|1028|1026|1027.8|1025.8|0
1687204800000|2023-06-19 20:00:00|1028.3|1026.3|1028.1|1026.1|1028.3|1026.3|1027.8|1025.8|0
1687212000000|2023-06-19 22:00:00|1028.2|1026.2|1027.5|1025.5|1028.6|1026.6|1027.4|1025.4|0
1687215600000|2023-06-19 23:00:00|1027.6|1025.6|1027.7|1025.7|1027.9|1025.9|1027.2|1025.2|0
1687219200000|2023-06-20 00:00:00|1027.6|1025.6|1027.4|1025.4|1030.4|1028.4|1026.4|1024.4|1059
1687222800000|2023-06-20 01:00:00|1027.3|1025.3|1021.5|1019.5|1028|1026|1020.8|1018.8|235
1687226400000|2023-06-20 02:00:00|1021.4|1019.4|1021.3|1019.3|1022.1|1020.1|1020.4|1018.4|147
1687230000000|2023-06-20 03:00:00|1021.2|1019.2|1020.3|1018.3|1021.8|1019.8|1020.2|1018.2|243
1687233600000|2023-06-20 04:00:00|1020.5|1018.5|1019.1|1017.1|1020.7|1018.7|1019.1|1017.1|302
1687237200000|2023-06-20 05:00:00|1019|1017|1018.8|1016.8|1019.8|1017.8|1017.2|1015.2|513
1687240800000|2023-06-20 06:00:00|1018.7|1016.7|1019.1|1017.1|1020.4|1018.4|1016.8|1014.8|1211
1687244400000|2023-06-20 07:00:00|1018.9|1016.9|1020.2|1018.2|1020.6|1018.6|1017.9|1015.9|2320
1687248000000|2023-06-20 08:00:00|1020.3|1018.3|1016.6|1014.6|1020.8|1018.8|1016.2|1014.2|3875
1687251600000|2023-06-20 09:00:00|1016.5|1014.5|1017.4|1015.4|1018.1|1016.1|1016.3|1014.3|2434
1687255200000|2023-06-20 10:00:00|1017.3|1015.3|1017.6|1015.6|1018.1|1016.1|1016.9|1014.9|2303
1687258800000|2023-06-20 11:00:00|1017.7|1015.7|1018.3|1016.3|1018.6|1016.6|1017.7|1015.7|2391
1687262400000|2023-06-20 12:00:00|1018.2|1016.2|1017.9|1015.9|1018.6|1016.6|1017.1|1015.1|3614
1687266000000|2023-06-20 13:00:00|1017.8|1015.8|1013.5|1013|1018.5|1018|1013.3|1012.8|25435
1687269600000|2023-06-20 14:00:00|1013.6|1013.1|1011|1010.5|1013.7|1013.2|1009.1|1008.6|18999
1687273200000|2023-06-20 15:00:00|1010.9|1010.4|1009.7|1009.2|1012.1|1011.6|1009.5|1009|7353
1687276800000|2023-06-20 16:00:00|1009.6|1009.1|1011|1010.5|1011.3|1010.8|1008.6|1008.1|5235
1687280400000|2023-06-20 17:00:00|1011.1|1010.6|1011.2|1010.7|1012.1|1011.6|1010.4|1009.9|4789
1687284000000|2023-06-20 18:00:00|1011.1|1010.6|1011.1|1010.6|1011.6|1011.1|1010.4|1009.9|4571
1687287600000|2023-06-20 19:00:00|1011.2|1010.7|1010.8|1010.3|1012.3|1011.8|1010.3|1009.8|21024
1687291200000|2023-06-20 20:00:00|1011.2|1009.2|1010.2|1008.2|1011.3|1009.3|1010|1008|2206
1687294800000|2023-06-20 21:00:00|1010|1008|1009.2|1007.2|1010|1008|1009|1007|4
1687298400000|2023-06-20 22:00:00|1010.2|1008.2|1010.4|1008.4|1011|1009|1010.1|1008.1|0
1687302000000|2023-06-20 23:00:00|1010.5|1008.5|1011.4|1009.4|1011.5|1009.5|1010.4|1008.4|0
1687305600000|2023-06-21 00:00:00|1011.3|1009.3|1011.4|1009.4|1012.2|1010.2|1010.7|1008.7|213
1687309200000|2023-06-21 01:00:00|1011.3|1009.3|1010.1|1008.1|1011.5|1009.5|1009.3|1007.3|367
1687312800000|2023-06-21 02:00:00|1010.3|1008.3|1007.5|1005.5|1012|1010|1007.3|1005.3|371
1687316400000|2023-06-21 03:00:00|1007.6|1005.6|1008.5|1006.5|1008.5|1006.5|1007.3|1005.3|213
1687320000000|2023-06-21 04:00:00|1008.4|1006.4|1009.4|1007.4|1009.4|1007.4|1008.2|1006.2|217
1687323600000|2023-06-21 05:00:00|1009.3|1007.3|1008.1|1006.1|1009.6|1007.6|1006.5|1004.5|234
1687327200000|2023-06-21 06:00:00|1008.2|1006.2|1006.2|1004.2|1008.2|1006.2|1005.9|1003.9|882
1687330800000|2023-06-21 07:00:00|1006.3|1004.3|1007|1005|1008|1006|1005.2|1003.2|2611
1687334400000|2023-06-21 08:00:00|1007.1|1005.1|1008.1|1006.1|1008.6|1006.6|1006.9|1004.9|2277
1687338000000|2023-06-21 09:00:00|1008|1006|1007.8|1005.8|1008.4|1006.4|1007.1|1005.1|1846
1687341600000|2023-06-21 10:00:00|1007.9|1005.9|1007.5|1005.5|1008.6|1006.6|1007.3|1005.3|1238
1687345200000|2023-06-21 11:00:00|1007.4|1005.4|1007.7|1005.7|1008|1006|1007.3|1005.3|1733
1687348800000|2023-06-21 12:00:00|1007.6|1005.6|1005.7|1003.7|1007.6|1005.6|1004.6|1002.6|2648
1687352400000|2023-06-21 13:00:00|1005.6|1003.6|1005.9|1005.4|1007.9|1007.4|1004.9|1002.9|15364
1687356000000|2023-06-21 14:00:00|1005.8|1005.3|1005|1004.5|1006.7|1006.2|1004|1003.5|17425
1687359600000|2023-06-21 15:00:00|1004.9|1004.4|1004.5|1004|1005.6|1005.1|1002.4|1001.9|11577
1687363200000|2023-06-21 16:00:00|1004.4|1003.9|1005.3|1004.8|1006|1005.5|1004.1|1003.6|6413
1687366800000|2023-06-21 17:00:00|1005.4|1004.9|1006.5|1006|1006.8|1006.3|1004.8|1004.3|4584
1687370400000|2023-06-21 18:00:00|1006.6|1006.1|1006.9|1006.4|1007.6|1007.1|1006.4|1005.9|5696
1687374000000|2023-06-21 19:00:00|1006.8|1006.3|1006.6|1006.1|1006.9|1006.4|1005.1|1004.6|22018
1687377600000|2023-06-21 20:00:00|1007.2|1005.2|1007|1005|1007.6|1005.6|1006.6|1004.6|2101
1687381200000|2023-06-21 21:00:00|1005.6|1003.6|1011.1|1009.1|1011.1|1009.1|1005.6|1003.6|7
1687384800000|2023-06-21 22:00:00|1007|1005|1006.9|1004.9|1007.7|1005.7|1006.6|1004.6|0
1687388400000|2023-06-21 23:00:00|1007|1005|1007.2|1005.2|1007.5|1005.5|1006.9|1004.9|0
1687392000000|2023-06-22 00:00:00|1007.1|1005.1|1007.4|1005.4|1007.8|1005.8|1006.1|1004.1|165
1687395600000|2023-06-22 01:00:00|1007.3|1005.3|1006.9|1004.9|1007.8|1005.8|1006.1|1004.1|514
1687399200000|2023-06-22 02:00:00|1006.7|1004.7|1006.7|1004.7|1007.2|1005.2|1006.1|1004.1|202
1687402800000|2023-06-22 03:00:00|1006.9|1004.9|1007.2|1005.2|1007.4|1005.4|1006.4|1004.4|222
1687406400000|2023-06-22 04:00:00|1007.4|1005.4|1005.1|1003.1|1007.4|1005.4|1005|1003|412
1687410000000|2023-06-22 05:00:00|1005|1003|1004.5|1002.5|1005.3|1003.3|1004|1002|422
1687413600000|2023-06-22 06:00:00|1004.3|1002.3|1003.3|1001.3|1004.5|1002.5|1002.6|1000.6|499
1687417200000|2023-06-22 07:00:00|1003.2|1001.2|1003.3|1001.3|1004.2|1002.2|1002.4|1000.4|1355
1687420800000|2023-06-22 08:00:00|1003.4|1001.4|1004.1|1002.1|1005.5|1003.5|1003.1|1001.1|2496
1687424400000|2023-06-22 09:00:00|1004.3|1002.3|1004|1002|1004.8|1002.8|1003.9|1001.9|1056
1687428000000|2023-06-22 10:00:00|1004.1|1002.1|1003.2|1001.2|1004.2|1002.2|1002.6|1000.6|626
1687431600000|2023-06-22 11:00:00|1002.9|1000.9|1002.5|1000.5|1003.1|1001.1|1001.8|999.8|1147
1687435200000|2023-06-22 12:00:00|1002.6|1000.6|1001.8|999.8|1003.5|1001.5|1001.8|999.8|2865
1687438800000|2023-06-22 13:00:00|1001.7|999.7|1002.3|1001.8|1002.8|1002.3|998|997.5|13823
1687442400000|2023-06-22 14:00:00|1002.4|1001.9|1001.4|1000.9|1003.4|1002.9|1000.5|1000|10011
1687446000000|2023-06-22 15:00:00|1001.3|1000.8|1001.9|1001.4|1002.8|1002.3|1000.8|1000.3|7432
1687449600000|2023-06-22 16:00:00|1001.8|1001.3|1001.8|1001.3|1002.2|1001.7|1000.9|1000.4|2652
1687453200000|2023-06-22 17:00:00|1001.7|1001.2|1002.1|1001.6|1002.2|1001.7|1000.5|1000|3805
1687456800000|2023-06-22 18:00:00|1002.2|1001.7|1002.7|1002.2|1003.4|1002.9|1001.9|1001.4|3149
1687460400000|2023-06-22 19:00:00|1002.8|1002.3|1002.2|1001.7|1002.8|1002.3|1001.2|1000.7|11926
1687464000000|2023-06-22 20:00:00|1002.8|1000.8|1003.2|1001.2|1003.2|1001.2|1002.1|1000.1|1901
1687467600000|2023-06-22 21:00:00|1003.1|1001.1|1003.8|1001.8|1004.1|1002.1|1003|1001|169
1687471200000|2023-06-22 22:00:00|1003.6|1001.6|1003.2|1001.2|1003.6|1001.6|1002.9|1000.9|1
1687474800000|2023-06-22 23:00:00|1003.3|1001.3|1002.9|1000.9|1003.4|1001.4|1002.9|1000.9|0
1687478400000|2023-06-23 00:00:00|1003.7|1001.7|1001.4|999.4|1003.7|1001.7|1001.4|999.4|227
1687482000000|2023-06-23 01:00:00|1001.2|999.2|995.4|993.4|1002.4|1000.4|993.3|991.3|981
1687485600000|2023-06-23 02:00:00|995.2|993.2|993.9|991.9|996.2|994.2|992.9|990.9|744
1687489200000|2023-06-23 03:00:00|993.8|991.8|991.5|989.5|994.1|992.1|991.3|989.3|360
1687492800000|2023-06-23 04:00:00|991.7|989.7|990.6|988.6|991.7|989.7|988.4|986.4|1899
1687496400000|2023-06-23 05:00:00|990.7|988.7|991.4|989.4|992.2|990.2|990|988|178
1687500000000|2023-06-23 06:00:00|991.2|989.2|993.5|991.5|993.8|991.8|991|989|1524
1687503600000|2023-06-23 07:00:00|993.6|991.6|992.9|990.9|996.1|994.1|991.2|989.2|2367
1687507200000|2023-06-23 08:00:00|993|991|990.9|988.9|993.6|991.6|990.7|988.7|3229
1687510800000|2023-06-23 09:00:00|991|989|991.4|989.4|991.8|989.8|990.5|988.5|1477
1687514400000|2023-06-23 10:00:00|991.3|989.3|990.9|988.9|991.6|989.6|990.8|988.8|1120
1687518000000|2023-06-23 11:00:00|991|989|991.4|989.4|992.1|990.1|991|989|757
1687521600000|2023-06-23 12:00:00|991.5|989.5|989.9|987.9|991.6|989.6|989.3|987.3|2235
1687525200000|2023-06-23 13:00:00|989.8|987.8|985.6|985.1|990.3|988.7|984.9|984.4|15591
1687528800000|2023-06-23 14:00:00|985.7|985.2|986.9|986.4|988.2|987.7|985|984.5|12131
1687532400000|2023-06-23 15:00:00|986.8|986.3|986.5|986|987.8|987.3|985.9|985.4|8046
1687536000000|2023-06-23 16:00:00|986.6|986.1|987.4|986.9|988.1|987.6|986|985.5|4536
1687539600000|2023-06-23 17:00:00|987.5|987|988.6|988.1|988.7|988.2|986.9|986.4|3495
1687543200000|2023-06-23 18:00:00|988.5|988|987|986.5|988.5|988|986.6|986.1|3506
1687546800000|2023-06-23 19:00:00|986.9|986.4|988.5|988|988.6|988.1|986.5|986|24054
1687550400000|2023-06-23 20:00:00|988.8|986.8|988.3|986.3|988.8|986.8|987.9|985.9|2954
1687730400000|2023-06-25 22:00:00|988.8|986.8|991.6|989.6|991.6|989.6|988.8|986.8|65
1687734000000|2023-06-25 23:00:00|991.8|989.8|991.8|989.8|992.2|990.2|990.7|988.7|80
1687737600000|2023-06-26 00:00:00|991.2|989.2|991.6|989.6|991.8|989.8|989.6|987.6|233
1687741200000|2023-06-26 01:00:00|991.8|989.8|993.2|991.2|997|995|989.8|987.8|663
1687744800000|2023-06-26 02:00:00|993|991|993.5|991.5|994.5|992.5|992.4|990.4|96
1687748400000|2023-06-26 03:00:00|993.6|991.6|995.5|993.5|996.7|994.7|993.6|991.6|386
1687752000000|2023-06-26 04:00:00|995.6|993.6|995.4|993.4|996.1|994.1|994.9|992.9|220
1687755600000|2023-06-26 05:00:00|995.3|993.3|993.6|991.6|995.4|993.4|993.6|991.6|1023
1687759200000|2023-06-26 06:00:00|993.5|991.5|993.2|991.2|993.6|991.6|992.1|990.1|931
1687762800000|2023-06-26 07:00:00|993.3|991.3|991.7|989.7|993.4|991.4|989.7|987.7|3918
1687766400000|2023-06-26 08:00:00|991.6|989.6|991.1|989.1|991.9|989.9|990.3|988.3|3997
1687770000000|2023-06-26 09:00:00|991|989|992.6|990.6|992.8|990.8|990.9|988.9|2383
1687773600000|2023-06-26 10:00:00|992.5|990.5|992.6|990.6|992.9|990.9|992|990|1877
1687777200000|2023-06-26 11:00:00|992.5|990.5|993.4|991.4|993.6|991.6|992.5|990.5|947
1687780800000|2023-06-26 12:00:00|993.5|991.5|993.7|991.7|994|992|992.9|990.9|1986
1687784400000|2023-06-26 13:00:00|993.8|991.8|994.7|994.2|996|995.5|991.8|990.8|14568
1687788000000|2023-06-26 14:00:00|994.8|994.3|992.5|992|995.3|994.8|991.2|990.7|12369
1687791600000|2023-06-26 15:00:00|992.6|992.1|992.5|992|993|992.5|991.1|990.6|8952
1687795200000|2023-06-26 16:00:00|992.4|991.9|993|992.5|993.5|993|990.7|990.2|6105
1687798800000|2023-06-26 17:00:00|993.1|992.6|992.3|991.8|993.1|992.6|992.3|991.8|2535
1687802400000|2023-06-26 18:00:00|992.2|991.7|993.4|992.9|993.7|993.2|992|991.5|3538
1687806000000|2023-06-26 19:00:00|993.3|992.8|991.3|990.8|993.7|993.2|991.3|990.8|13362
1687809600000|2023-06-26 20:00:00|991.6|989.6|991.9|989.9|992.6|990.6|991.4|989.4|2424
1687813200000|2023-06-26 21:00:00|995.7|993.7|995.7|993.7|995.7|993.7|995.7|993.7|2
1687816800000|2023-06-26 22:00:00|992.1|990.1|992.6|990.6|992.6|990.6|991.9|989.9|0
1687820400000|2023-06-26 23:00:00|992.7|990.7|993.2|991.2|993.2|991.2|992.6|990.6|0
1687824000000|2023-06-27 00:00:00|994|992|990|988|994|992|989.8|987.8|389
1687827600000|2023-06-27 01:00:00|990.1|988.1|997.5|995.5|997.9|995.9|989.1|987.1|543
1687831200000|2023-06-27 02:00:00|997.4|995.4|995.6|993.6|998|996|994.7|992.7|631
1687834800000|2023-06-27 03:00:00|995.7|993.7|996.4|994.4|996.9|994.9|994.8|992.8|290
1687838400000|2023-06-27 04:00:00|996.1|994.1|996.8|994.8|997.2|995.2|996.1|994.1|261
1687842000000|2023-06-27 05:00:00|997|995|998.9|996.9|999|997|996.2|994.2|368
1687845600000|2023-06-27 06:00:00|999|997|1000.1|998.1|1001.5|999.5|998.7|996.7|1182
1687849200000|2023-06-27 07:00:00|1000.2|998.2|999.5|997.5|1001.2|999.2|998.8|996.8|1973
1687852800000|2023-06-27 08:00:00|999.6|997.6|997.9|995.9|999.7|997.7|997.8|995.8|2526
1687856400000|2023-06-27 09:00:00|997.8|995.8|997.7|995.7|997.9|995.9|997.1|995.1|1514
1687860000000|2023-06-27 10:00:00|997.8|995.8|998.8|996.8|998.8|996.8|997.5|995.5|1647
1687863600000|2023-06-27 11:00:00|998.6|996.6|997.6|995.6|998.7|996.7|997.3|995.3|1305
1687867200000|2023-06-27 12:00:00|997.7|995.7|999.6|997.6|1000.3|998.3|997.6|995.6|2781
1687870800000|2023-06-27 13:00:00|999.7|997.7|999.5|999|1001.1|1000.6|997.9|997.2|18601
1687874400000|2023-06-27 14:00:00|999.4|998.9|999.4|998.9|999.5|999|996.7|996.2|10040
1687878000000|2023-06-27 15:00:00|999.3|998.8|999.3|998.8|1000.2|999.7|997.2|996.7|8012
1687881600000|2023-06-27 16:00:00|999.4|998.9|1000.1|999.6|1000.5|1000|999|998.5|5094
1687885200000|2023-06-27 17:00:00|1000.2|999.7|1001.2|1000.7|1001.5|1001|999.7|999.2|4652
1687888800000|2023-06-27 18:00:00|1001.1|1000.6|1000.7|1000.2|1001.2|1000.7|1000.3|999.8|4786
1687892400000|2023-06-27 19:00:00|1000.8|1000.3|1001|1000.5|1001.6|1001.1|1000.5|1000|11290
1687896000000|2023-06-27 20:00:00|1001.8|999.8|1000.9|998.9|1001.8|999.8|1000.7|998.7|1940
1687903200000|2023-06-27 22:00:00|1000.8|998.8|1000.1|998.1|1000.9|998.9|1000.1|998.1|0
1687906800000|2023-06-27 23:00:00|1000.2|998.2|1000|998|1000.3|998.3|999.6|997.6|0
1687910400000|2023-06-28 00:00:00|999.1|997.1|999|997|1001.3|999.3|998.1|996.1|375
1687914000000|2023-06-28 01:00:00|999.1|997.1|996.1|994.1|999.2|997.2|995|993|584
1687917600000|2023-06-28 02:00:00|996|994|998.1|996.1|998.4|996.4|993.6|991.6|535
1687921200000|2023-06-28 03:00:00|997.9|995.9|995.7|993.7|999|997|995.4|993.4|312
1687924800000|2023-06-28 04:00:00|995.6|993.6|995.7|993.7|995.9|993.9|994.6|992.6|248
1687928400000|2023-06-28 05:00:00|995.6|993.6|997.1|995.1|997.3|995.3|994.9|992.9|359
1687932000000|2023-06-28 06:00:00|996.9|994.9|997.3|995.3|997.5|995.5|995.7|993.7|872
1687935600000|2023-06-28 07:00:00|997.1|995.1|997|995|998|996|996.7|994.7|3153
1687939200000|2023-06-28 08:00:00|996.9|994.9|996|994|997.4|995.4|995.6|993.6|2063
1687942800000|2023-06-28 09:00:00|995.9|993.9|996|994|996.3|994.3|995.6|993.6|1154
1687946400000|2023-06-28 10:00:00|996.1|994.1|996.5|994.5|997|995|996.1|994.1|878
1687950000000|2023-06-28 11:00:00|996.4|994.4|995.5|993.5|997.3|995.3|995.4|993.4|1258
1687953600000|2023-06-28 12:00:00|995.6|993.6|993.7|991.7|995.7|993.7|993.1|991.1|2913
1687957200000|2023-06-28 13:00:00|993.8|991.8|992.4|991.9|994.2|993.7|990.9|990.4|21560
1687960800000|2023-06-28 14:00:00|992.3|991.8|992.6|992.1|994|993.5|991.2|990.7|13500
1687964400000|2023-06-28 15:00:00|992.7|992.2|994.8|994.3|994.8|994.3|992.5|992|6666
1687968000000|2023-06-28 16:00:00|994.7|994.2|994.2|993.7|996.2|995.7|993.4|992.9|3210
1687971600000|2023-06-28 17:00:00|994.3|993.8|994.1|993.6|995.6|995.1|993.9|993.4|1965
1687975200000|2023-06-28 18:00:00|994.2|993.7|995.3|994.8|995.6|995.1|994.1|993.6|2475
1687978800000|2023-06-28 19:00:00|995.4|994.9|995.4|994.9|995.5|995|994.2|993.7|13001
1687982400000|2023-06-28 20:00:00|995.2|993.2|996.1|994.1|996.5|994.5|994.9|992.9|2986
1687989600000|2023-06-28 22:00:00|996.3|994.3|997.3|995.3|997.7|995.7|996.2|994.2|0
1687993200000|2023-06-28 23:00:00|997.2|995.2|996.9|994.9|997.4|995.4|996.8|994.8|0
1687996800000|2023-06-29 00:00:00|996.6|994.6|997.7|995.7|998.5|996.5|996.1|994.1|290
1688000400000|2023-06-29 01:00:00|997.6|995.6|994.3|992.3|1000|998|994.1|992.1|747
1688004000000|2023-06-29 02:00:00|994.2|992.2|990.6|988.6|994.5|992.5|990.6|988.6|316
1688007600000|2023-06-29 03:00:00|990.7|988.7|990.3|988.3|991.5|989.5|989.8|987.8|128
1688011200000|2023-06-29 04:00:00|990.4|988.4|990.6|988.6|991.3|989.3|990.4|988.4|82
1688014800000|2023-06-29 05:00:00|990.5|988.5|990.8|988.8|991.3|989.3|989.6|987.6|260
1688018400000|2023-06-29 06:00:00|990.7|988.7|989.8|987.8|992|990|988.9|986.9|1153
1688022000000|2023-06-29 07:00:00|989.7|987.7|989.7|987.7|990.5|988.5|988.5|986.5|3044
1688025600000|2023-06-29 08:00:00|989.8|987.8|990.5|988.5|990.6|988.6|989.5|987.5|1770
1688029200000|2023-06-29 09:00:00|990.4|988.4|989.6|987.6|990.6|988.6|989.4|987.4|1458
1688032800000|2023-06-29 10:00:00|989.7|987.7|991.3|989.3|991.3|989.3|989.7|987.7|1183
1688036400000|2023-06-29 11:00:00|991.2|989.2|990.9|988.9|991.6|989.6|990.7|988.7|620
1688040000000|2023-06-29 12:00:00|991|989|987.1|985.1|991.5|989.5|987|985|4021
1688043600000|2023-06-29 13:00:00|987.2|985.2|987.1|986.6|988.7|988.2|985.9|984.4|13567
1688047200000|2023-06-29 14:00:00|987|986.5|987.8|987.3|988.9|988.4|986.1|985.6|9295
1688050800000|2023-06-29 15:00:00|987.9|987.4|989|988.5|989.2|988.7|987.4|986.9|4845
1688054400000|2023-06-29 16:00:00|989.1|988.6|988.3|987.8|989.5|989|988.2|987.7|2687
1688058000000|2023-06-29 17:00:00|988.2|987.7|987.7|987.2|988.4|987.9|987.6|987.1|3201
1688061600000|2023-06-29 18:00:00|987.6|987.1|987.7|987.2|988.1|987.6|986.7|986.2|6346
1688065200000|2023-06-29 19:00:00|987.6|987.1|988.7|988.2|988.8|988.3|987.5|987|12872
1688068800000|2023-06-29 20:00:00|988.5|986.7|988.4|986.4|988.7|986.7|988|986|1747
1688072400000|2023-06-29 21:00:00|987.5|985.5|986.5|984.5|987.5|985.5|986.5|984.5|5
1688076000000|2023-06-29 22:00:00|988.4|986.4|988.3|986.3|988.5|986.5|988|986|0
1688079600000|2023-06-29 23:00:00|988.4|986.4|988.7|986.7|989|987|988.3|986.3|0
1688083200000|2023-06-30 00:00:00|988.2|986.2|987.5|985.5|988.7|986.7|986.2|984.2|412
1688086800000|2023-06-30 01:00:00|987.6|985.6|989.9|987.9|990.6|988.6|987|985|812
1688090400000|2023-06-30 02:00:00|990.2|988.2|990.4|988.4|992.8|990.8|989.7|987.7|640
1688094000000|2023-06-30 03:00:00|990.3|988.3|991.6|989.6|992|990|989.4|987.4|436
1688097600000|2023-06-30 04:00:00|991.7|989.7|992.2|990.2|992.6|990.6|991.6|989.6|188
1688101200000|2023-06-30 05:00:00|992.3|990.3|992.1|990.1|994.9|992.9|991.9|989.9|479
1688104800000|2023-06-30 06:00:00|992.3|990.3|991.4|989.4|992.5|990.5|990.6|988.6|783
1688108400000|2023-06-30 07:00:00|991.5|989.5|991.4|989.4|992.2|990.2|990.8|988.8|1518
1688112000000|2023-06-30 08:00:00|991.5|989.5|991.1|989.1|991.5|989.5|989.7|987.7|2327
1688115600000|2023-06-30 09:00:00|991|989|992.5|990.5|992.9|990.9|991|989|1888
1688119200000|2023-06-30 10:00:00|992.4|990.4|992.5|990.5|993|991|992|990|1093
1688122800000|2023-06-30 11:00:00|992.4|990.4|992.1|990.1|992.6|990.6|991.8|989.8|1638
1688126400000|2023-06-30 12:00:00|992.2|990.2|996.1|994.1|996.6|994.6|992.1|990.1|3377
1688130000000|2023-06-30 13:00:00|996|994|997.3|996.8|997.7|997.2|993.2|992.7|18446
1688133600000|2023-06-30 14:00:00|997.4|996.9|995.9|995.4|999.5|999|995.4|994.9|11679
1688137200000|2023-06-30 15:00:00|996|995.5|996.4|995.9|996.9|996.4|995.5|995|10809
1688140800000|2023-06-30 16:00:00|996.3|995.8|997.7|997.2|997.8|997.3|995.8|995.3|5055
1688144400000|2023-06-30 17:00:00|997.6|997.1|996.3|995.8|997.8|997.3|996|995.5|4304
1688148000000|2023-06-30 18:00:00|996.4|995.9|996.3|995.8|997.2|996.7|996.1|995.6|5404
1688151600000|2023-06-30 19:00:00|996.2|995.7|995.1|994.6|996.8|996.3|995.1|994.6|33984
1688155200000|2023-06-30 20:00:00|995.6|993.6|995.7|993.7|996.3|994.3|994.9|992.9|3841
1688335200000|2023-07-02 22:00:00|997.3|995.3|997|995|997.6|995.6|997|995|29
1688338800000|2023-07-02 23:00:00|995.9|993.9|996|994|996.8|994.8|995.6|993.6|62
1688342400000|2023-07-03 00:00:00|996.1|994.1|996.2|994.2|997.2|995.2|996.1|994.1|278
1688346000000|2023-07-03 01:00:00|996.7|994.7|1003.7|1001.7|1004.9|1002.9|996.4|994.4|1297
1688349600000|2023-07-03 02:00:00|1003.8|1001.8|1004.5|1002.5|1004.5|1002.5|1001.5|999.5|511
1688353200000|2023-07-03 03:00:00|1004.3|1002.3|1006.6|1004.6|1007.5|1005.5|1004|1002|842
1688356800000|2023-07-03 04:00:00|1006.5|1004.5|1006.9|1004.9|1007.2|1005.2|1006.4|1004.4|164
1688360400000|2023-07-03 05:00:00|1007.1|1005.1|1006.4|1004.4|1007.3|1005.3|1005.3|1003.3|646
1688364000000|2023-07-03 06:00:00|1006.3|1004.3|1007.1|1005.1|1007.6|1005.6|1005.6|1003.6|1347
1688367600000|2023-07-03 07:00:00|1007.3|1005.3|1007.8|1005.8|1008.9|1006.9|1007.1|1005.1|2949
1688371200000|2023-07-03 08:00:00|1007.7|1005.7|1008.6|1006.6|1008.6|1006.6|1007.3|1005.3|4098
1688374800000|2023-07-03 09:00:00|1008.5|1006.5|1007.8|1005.8|1008.8|1006.8|1005.2|1003.2|6081
1688378400000|2023-07-03 10:00:00|1007.7|1005.7|1008.1|1006.1|1008.6|1006.6|1006.9|1004.9|1757
1688382000000|2023-07-03 11:00:00|1007.9|1005.9|1006.7|1004.7|1008.5|1006.5|1006.7|1004.7|983
1688385600000|2023-07-03 12:00:00|1006.8|1004.8|1007.9|1005.9|1008.2|1006.2|1006.6|1004.6|1170
1688389200000|2023-07-03 13:00:00|1008|1006|1010.7|1010.2|1012|1011.5|1007.7|1005.8|16443
1688392800000|2023-07-03 14:00:00|1011.4|1010.9|1008.1|1007.6|1012.3|1011.8|1007.6|1007.1|17040
1688396400000|2023-07-03 15:00:00|1008|1007.5|1006.2|1005.7|1008.2|1007.7|1005.9|1005.4|18296
1688400000000|2023-07-03 16:00:00|1006.1|1005.6|1007.1|1006.6|1007.6|1007.1|1006|1005.5|13881
1688403600000|2023-07-03 17:00:00|1005.9|1005.4|1006.4|1004.4|1006.7|1005.4|1005.2|1004.4|1619
1688407200000|2023-07-03 18:00:00|1006.5|1004.5|1006.6|1004.6|1006.6|1004.6|1006.4|1004.4|0
1688410800000|2023-07-03 19:00:00|1006.7|1004.7|1006.8|1004.8|1006.8|1004.8|1006.6|1004.6|0
1688414400000|2023-07-03 20:00:00|1006.7|1004.7|1006.6|1004.6|1006.8|1004.8|1006.5|1004.5|0
1688421600000|2023-07-03 22:00:00|1006.3|1004.3|1006|1004|1006.3|1004.3|1005.7|1003.7|0
1688425200000|2023-07-03 23:00:00|1006.1|1004.1|1005.8|1003.8|1006.3|1004.3|1005.6|1003.6|0
1688428800000|2023-07-04 00:00:00|1005.7|1003.7|1006.9|1004.9|1007.8|1005.8|1005.4|1003.4|213
1688432400000|2023-07-04 01:00:00|1006.7|1004.7|1010.3|1008.3|1010.7|1008.7|1005.9|1003.9|811
1688436000000|2023-07-04 02:00:00|1010.1|1008.1|1008.9|1006.9|1010.9|1008.9|1008.6|1006.6|384
1688439600000|2023-07-04 03:00:00|1008.7|1006.7|1010.7|1008.7|1011.1|1009.1|1008.7|1006.7|189
1688443200000|2023-07-04 04:00:00|1010.6|1008.6|1010|1008|1010.9|1008.9|1009.8|1007.8|401
1688446800000|2023-07-04 05:00:00|1009.9|1007.9|1008.9|1006.9|1011.2|1009.2|1008.2|1006.2|553
1688450400000|2023-07-04 06:00:00|1009|1007|1012.6|1010.6|1012.6|1010.6|1008.5|1006.5|1490
1688454000000|2023-07-04 07:00:00|1012.7|1010.7|1012.8|1010.8|1013.4|1011.4|1011.9|1009.9|1761
1688457600000|2023-07-04 08:00:00|1012.7|1010.7|1011|1009|1013|1011|1010.8|1008.8|2893
1688461200000|2023-07-04 09:00:00|1011.1|1009.1|1011.3|1009.3|1011.7|1009.7|1010.9|1008.9|1295
1688464800000|2023-07-04 10:00:00|1011.4|1009.4|1010.9|1008.9|1011.8|1009.8|1010.6|1008.6|2938
1688468400000|2023-07-04 11:00:00|1010.8|1008.8|1011.2|1009.2|1011.5|1009.5|1010.5|1008.5|2153
1688472000000|2023-07-04 12:00:00|1011.1|1009.1|1012.3|1010.3|1012.3|1010.3|1010.9|1008.9|1402
1688475600000|2023-07-04 13:00:00|1012.2|1010.2|1011.7|1011.2|1012.5|1011.7|1011.6|1009.6|3609
1688479200000|2023-07-04 14:00:00|1011.8|1011.3|1011.7|1011.2|1012.8|1012.3|1011.3|1010.8|3841
1688482800000|2023-07-04 15:00:00|1011.6|1011.1|1011.3|1010.8|1012.1|1011.6|1011.1|1010.6|2238
1688486400000|2023-07-04 16:00:00|1011.4|1010.9|1010.7|1010.2|1011.4|1010.9|1009.5|1009|2643
1688490000000|2023-07-04 17:00:00|1011.5|1009.5|1011.6|1009.6|1012.1|1010.1|1011.4|1009.4|0
1688493600000|2023-07-04 18:00:00|1011.8|1009.8|1011.6|1009.6|1011.8|1009.8|1011.5|1009.5|0
1688497200000|2023-07-04 19:00:00|1011.4|1009.4|1011.2|1009.2|1011.6|1009.6|1011|1009|0
1688500800000|2023-07-04 20:00:00|1011.1|1009.1|1011.2|1009.2|1011.2|1009.2|1011.1|1009.1|0
1688508000000|2023-07-04 22:00:00|1011.5|1009.5|1011.2|1009.2|1011.6|1009.6|1011|1009|0
1688511600000|2023-07-04 23:00:00|1011.1|1009.1|1011.2|1009.2|1011.3|1009.3|1010.9|1008.9|0
1688515200000|2023-07-05 00:00:00|1011.1|1009.1|1010.4|1008.4|1011.3|1009.3|1009.6|1007.6|475
1688518800000|2023-07-05 01:00:00|1010.5|1008.5|1005|1003|1010.7|1008.7|1005|1003|1226
1688522400000|2023-07-05 02:00:00|1004.8|1002.8|1005.4|1003.4|1006.5|1004.5|1004.2|1002.2|361
1688526000000|2023-07-05 03:00:00|1005.5|1003.5|1004.8|1002.8|1005.9|1003.9|1003.2|1001.2|262
1688529600000|2023-07-05 04:00:00|1004.9|1002.9|1004.8|1002.8|1005.4|1003.4|1004.4|1002.4|341
1688533200000|2023-07-05 05:00:00|1004.9|1002.9|1004.8|1002.8|1006|1004|1004|1002|544
1688536800000|2023-07-05 06:00:00|1004.7|1002.7|1002.9|1000.9|1004.8|1002.8|1002.5|1000.5|1354
1688540400000|2023-07-05 07:00:00|1002.8|1000.8|1001.8|999.8|1003.7|1001.7|1001.7|999.7|4204
1688544000000|2023-07-05 08:00:00|1001.9|999.9|1001.1|999.1|1002.3|1000.3|1001|999|3902
1688547600000|2023-07-05 09:00:00|1001.2|999.2|1001.3|999.3|1001.5|999.5|1000|998|2096
1688551200000|2023-07-05 10:00:00|1001.4|999.4|1001|999|1001.4|999.4|1000.7|998.7|1360
1688554800000|2023-07-05 11:00:00|1000.8|998.8|1000.7|998.7|1001.5|999.5|1000.6|998.6|1146
1688558400000|2023-07-05 12:00:00|1000.6|998.6|1001|999|1001.2|999.2|999.5|997.5|2308
1688562000000|2023-07-05 13:00:00|1001.1|999.1|999.8|999.3|1002.9|1001.5|999.3|998.8|15317
1688565600000|2023-07-05 14:00:00|1000|999.5|999.2|998.7|1002.1|1001.6|999.1|998.6|15486
1688569200000|2023-07-05 15:00:00|999.3|998.8|999.4|998.9|1000.7|1000.2|998.8|998.3|11292
1688572800000|2023-07-05 16:00:00|999.5|999|998.7|998.2|999.5|999|998.2|997.7|6483
1688576400000|2023-07-05 17:00:00|998.8|998.3|999.8|999.3|999.9|999.4|998.5|998|3151
1688580000000|2023-07-05 18:00:00|999.7|999.2|999.1|998.6|1000.4|999.9|998|997.5|6280
1688583600000|2023-07-05 19:00:00|999.2|998.7|999.9|999.4|999.9|999.4|999.1|998.6|15633
1688587200000|2023-07-05 20:00:00|999|997|998.9|996.9|999.2|997.2|998.5|996.5|2032
1688590800000|2023-07-05 21:00:00|997.6|995.6|996.9|994.9|997.6|995.6|996.4|994.4|56
1688594400000|2023-07-05 22:00:00|998.8|996.8|998.6|996.6|999.1|997.1|998.6|996.6|0
1688598000000|2023-07-05 23:00:00|998.7|996.7|998.6|996.6|999.1|997.1|998.4|996.4|0
1688601600000|2023-07-06 00:00:00|998.2|996.2|997.4|995.4|998.4|996.4|996.4|994.4|549
1688605200000|2023-07-06 01:00:00|997.5|995.5|999|997|999.4|997.4|994.8|992.8|694
1688608800000|2023-07-06 02:00:00|999.1|997.1|994.1|992.1|999.9|997.9|993.1|991.1|762
1688612400000|2023-07-06 03:00:00|993.9|991.9|988.7|986.7|993.9|991.9|988.5|986.5|767
1688616000000|2023-07-06 04:00:00|988.8|986.8|989.8|987.8|989.9|987.9|987.3|985.3|508
1688619600000|2023-07-06 05:00:00|990|988|989.7|987.7|990.8|988.8|988.4|986.4|452
1688623200000|2023-07-06 06:00:00|989.5|987.5|989.9|987.9|990.7|988.7|989|987|1289
1688626800000|2023-07-06 07:00:00|990|988|989.2|987.2|990.6|988.6|988.2|986.2|3916
1688630400000|2023-07-06 08:00:00|989.3|987.3|989.1|987.1|989.6|987.6|987.7|985.7|2888
1688634000000|2023-07-06 09:00:00|989|987|989.1|987.1|989.6|987.6|988.3|986.3|1038
1688637600000|2023-07-06 10:00:00|989|987|990.1|988.1|990.3|988.3|988.8|986.8|1495
1688641200000|2023-07-06 11:00:00|990.2|988.2|989.7|987.7|990.6|988.6|989.7|987.7|2225
1688644800000|2023-07-06 12:00:00|989.8|987.8|982.9|980.9|989.8|987.8|982.3|980.3|4880
1688648400000|2023-07-06 13:00:00|983|981|980.4|979.9|984.7|984.2|979.6|979.1|21933
1688652000000|2023-07-06 14:00:00|979.6|979.1|974.9|974.4|979.8|979.3|974.8|974.3|24021
1688655600000|2023-07-06 15:00:00|975|974.5|975.2|974.7|976|975.5|973.6|973.1|15095
1688659200000|2023-07-06 16:00:00|975.3|974.8|975.7|975.2|976.1|975.6|974.6|974.1|7384
1688662800000|2023-07-06 17:00:00|975.8|975.3|976.5|976|977.1|976.6|975.7|975.2|6834
1688666400000|2023-07-06 18:00:00|976.4|975.9|976.5|976|976.8|976.3|975.9|975.4|6773
1688670000000|2023-07-06 19:00:00|976.6|976.1|977.9|977.4|977.9|977.4|975.8|975.3|19554
1688673600000|2023-07-06 20:00:00|978.5|976.5|977.4|975.4|978.5|976.5|977|975|2382
1688677200000|2023-07-06 21:00:00|976.5|974.5|976|974|979.2|977.2|975.4|973.4|31
1688680800000|2023-07-06 22:00:00|977.5|975.5|977.8|975.8|978|976|977|975|0
1688684400000|2023-07-06 23:00:00|977.7|975.7|977.7|975.7|978.2|976.2|977.7|975.7|0
1688688000000|2023-07-07 00:00:00|977.5|975.5|978|976|978|976|976.3|974.3|473
1688691600000|2023-07-07 01:00:00|978.1|976.1|976|974|979.7|977.7|975.8|973.8|988
1688695200000|2023-07-07 02:00:00|976.1|974.1|976.6|974.6|976.8|974.8|975|973|315
1688698800000|2023-07-07 03:00:00|976.7|974.7|978.8|976.8|979.9|977.9|976.7|974.7|350
1688702400000|2023-07-07 04:00:00|978.7|976.7|978.5|976.5|979.3|977.3|977.7|975.7|601
1688706000000|2023-07-07 05:00:00|978.4|976.4|979.8|977.8|983.4|981.4|978.4|976.4|1174
1688709600000|2023-07-07 06:00:00|979.7|977.7|977.7|975.7|980.4|978.4|977.6|975.6|993
1688713200000|2023-07-07 07:00:00|977.6|975.6|976.9|974.9|978.4|976.4|976.2|974.2|3627
1688716800000|2023-07-07 08:00:00|977|975|977.2|975.2|977.4|975.4|975.9|973.9|2167
1688720400000|2023-07-07 09:00:00|977.1|975.1|977|975|978.2|976.2|976.7|974.7|2267
1688724000000|2023-07-07 10:00:00|976.9|974.9|978.2|976.2|978.4|976.4|976.4|974.4|1423
1688727600000|2023-07-07 11:00:00|978.1|976.1|978.3|976.3|978.9|976.9|978|976|1120
1688731200000|2023-07-07 12:00:00|978.4|976.4|979.9|977.9|984|982|977.9|975.9|8047
1688734800000|2023-07-07 13:00:00|980|978|985.2|984.7|986.7|986.2|978.2|976.2|21233
1688738400000|2023-07-07 14:00:00|985.3|984.8|986.9|986.4|987.4|986.9|984|983.5|14947
1688742000000|2023-07-07 15:00:00|986.8|986.3|989.1|988.6|989.2|988.7|986.4|985.9|9139
1688745600000|2023-07-07 16:00:00|989.2|988.7|992.3|991.8|992.4|991.9|988.8|988.3|8142
1688749200000|2023-07-07 17:00:00|992.2|991.7|992.1|991.6|993.2|992.7|991.6|991.1|5678
1688752800000|2023-07-07 18:00:00|992|991.5|991|990.5|992.5|992|990.9|990.4|4372
1688756400000|2023-07-07 19:00:00|990.9|990.4|989|988.5|991.5|991|988.3|987.8|16193
1688760000000|2023-07-07 20:00:00|988.8|988.3|989.2|987.2|990.2|988.3|988.8|986.8|3362
1688940000000|2023-07-09 22:00:00|988.2|986.2|988.2|986.2|988.8|986.8|987.9|985.9|28
1688943600000|2023-07-09 23:00:00|988.9|986.9|990.4|988.4|991.1|989.1|988.9|986.9|225
1688947200000|2023-07-10 00:00:00|990.6|988.6|989.6|987.6|991.4|989.4|988.8|986.8|698
1688950800000|2023-07-10 01:00:00|989.7|987.7|987.7|985.7|993|991|986.6|984.6|632
1688954400000|2023-07-10 02:00:00|987.9|985.9|986.3|984.3|989.6|987.6|985.5|983.5|330
1688958000000|2023-07-10 03:00:00|986.7|984.7|982.9|980.9|987.2|985.2|981.8|979.8|499
1688961600000|2023-07-10 04:00:00|982.8|980.8|984.5|982.5|984.9|982.9|982.1|980.1|480
1688965200000|2023-07-10 05:00:00|984.4|982.4|979.9|977.9|984.7|982.7|979.8|977.8|545
1688968800000|2023-07-10 06:00:00|980|978|981|979|981.5|979.5|979.2|977.2|931
1688972400000|2023-07-10 07:00:00|981.2|979.2|982.2|980.2|983|981|981.1|979.1|2269
1688976000000|2023-07-10 08:00:00|982.5|980.5|983.9|981.9|984.6|982.6|982.1|980.1|2375
1688979600000|2023-07-10 09:00:00|983.8|981.8|983.2|981.2|984.6|982.6|982.9|980.9|1672
1688983200000|2023-07-10 10:00:00|983.1|981.1|983.5|981.5|983.5|981.5|982.6|980.6|1434
1688986800000|2023-07-10 11:00:00|983.6|981.6|984.6|982.6|984.8|982.8|983.5|981.5|1307
1688990400000|2023-07-10 12:00:00|984.5|982.5|982.6|980.6|985.2|983.2|982.1|980.1|3079
1688994000000|2023-07-10 13:00:00|982.5|980.5|985.9|985.4|986.6|986.1|981.9|980.5|14250
1688997600000|2023-07-10 14:00:00|985.8|985.3|987|986.5|989.1|988.6|985.3|984.8|12182
1689001200000|2023-07-10 15:00:00|986.9|986.4|988.6|988.1|989|988.5|986.4|985.9|8465
1689004800000|2023-07-10 16:00:00|988.5|988|988.6|988.1|988.7|988.2|986.9|986.4|4788
1689008400000|2023-07-10 17:00:00|988.5|988|989.3|988.8|989.5|989|988.5|988|3116
1689012000000|2023-07-10 18:00:00|989.4|988.9|989.2|988.7|989.7|989.2|988.7|988.2|2741
1689015600000|2023-07-10 19:00:00|989.3|988.8|989.3|988.8|989.4|988.9|988.7|988.2|12461
1689019200000|2023-07-10 20:00:00|989.8|987.8|990.4|988.4|990.8|988.8|989.7|987.7|3558
1689026400000|2023-07-10 22:00:00|990.2|988.2|990.5|988.5|990.6|988.6|989.7|987.7|0
1689030000000|2023-07-10 23:00:00|990.4|988.4|990.6|988.6|990.6|988.6|990|988|0
1689033600000|2023-07-11 00:00:00|990.5|988.5|991.9|989.9|992.3|990.3|988.7|986.7|402
1689037200000|2023-07-11 01:00:00|992.1|990.1|990.6|988.6|994.2|992.2|990.1|988.1|964
1689040800000|2023-07-11 02:00:00|990.5|988.5|995.7|993.7|995.7|993.7|989.9|987.9|614
1689044400000|2023-07-11 03:00:00|995.8|993.8|995.8|993.8|995.9|993.9|994.8|992.8|421
1689048000000|2023-07-11 04:00:00|996|994|996.7|994.7|996.7|994.7|995.5|993.5|311
1689051600000|2023-07-11 05:00:00|996.6|994.6|996.6|994.6|997.8|995.8|994.9|992.9|678
1689055200000|2023-07-11 06:00:00|996.5|994.5|997.4|995.4|998.1|996.1|996.4|994.4|1865
1689058800000|2023-07-11 07:00:00|997.5|995.5|995.2|993.2|997.5|995.5|995|993|2315
1689062400000|2023-07-11 08:00:00|995.1|993.1|994.6|992.6|996.2|994.2|994.3|992.3|2516
1689066000000|2023-07-11 09:00:00|994.7|992.7|997.3|995.3|997.3|995.3|994.6|992.6|2375
1689069600000|2023-07-11 10:00:00|997.2|995.2|996.5|994.5|997.3|995.3|996.4|994.4|1089
1689073200000|2023-07-11 11:00:00|996.6|994.6|998|996|998.2|996.2|996.5|994.5|1389
1689076800000|2023-07-11 12:00:00|998.1|996.1|997.6|995.6|998.5|996.5|996|994|2396
1689080400000|2023-07-11 13:00:00|997.7|995.7|994.7|994.2|998.3|997.8|994.2|993.6|11623
1689084000000|2023-07-11 14:00:00|994.8|994.3|994|993.5|994.9|994.4|991|990.5|9232
1689087600000|2023-07-11 15:00:00|994.1|993.6|995.1|994.6|995.6|995.1|993.5|993|6281
1689091200000|2023-07-11 16:00:00|995.2|994.7|996.5|996|996.8|996.3|994.8|994.3|4677
1689094800000|2023-07-11 17:00:00|996.6|996.1|997.5|997|997.5|997|996.5|996|2428
1689098400000|2023-07-11 18:00:00|997.6|997.1|998.4|997.9|998.4|997.9|996.6|996.1|3930
1689102000000|2023-07-11 19:00:00|998.5|998|999.1|998.6|999.9|999.4|998.2|997.7|12256
1689105600000|2023-07-11 20:00:00|999.6|997.6|1000.2|998.2|1000.2|998.2|999.3|997.3|1669
1689109200000|2023-07-11 21:00:00|1000.5|998.5|1000.5|998.5|1000.5|998.5|1000.5|998.5|2
1689112800000|2023-07-11 22:00:00|1000.2|998.2|1000.7|998.7|1000.8|998.8|999.7|997.7|0
1689116400000|2023-07-11 23:00:00|1000.8|998.8|1001.2|999.2|1001.4|999.4|1000.1|998.1|0
1689120000000|2023-07-12 00:00:00|1001.4|999.4|999.6|997.6|1001.4|999.4|999.3|997.3|539
1689123600000|2023-07-12 01:00:00|999.5|997.5|1001.8|999.8|1003.9|1001.9|999.1|997.1|651
1689127200000|2023-07-12 02:00:00|1001.6|999.6|1004.9|1002.9|1005.3|1003.3|1000.8|998.8|396
1689130800000|2023-07-12 03:00:00|1004.4|1002.4|1003.9|1001.9|1004.7|1002.7|1002.9|1000.9|187
1689134400000|2023-07-12 04:00:00|1004|1002|1004.8|1002.8|1005.1|1003.1|1004|1002|150
1689138000000|2023-07-12 05:00:00|1005|1003|1002.2|1000.2|1005.2|1003.2|1001.9|999.9|451
1689141600000|2023-07-12 06:00:00|1002.4|1000.4|1002.5|1000.5|1003.9|1001.9|1002.2|1000.2|926
1689145200000|2023-07-12 07:00:00|1002.6|1000.6|1004.4|1002.4|1004.4|1002.4|1002.2|1000.2|2857
1689148800000|2023-07-12 08:00:00|1004.3|1002.3|1003.2|1001.2|1004.9|1002.9|1003.2|1001.2|3359
1689152400000|2023-07-12 09:00:00|1003.3|1001.3|1004.5|1002.5|1004.5|1002.5|1003.2|1001.2|2341
1689156000000|2023-07-12 10:00:00|1004.2|1002.2|1004.1|1002.1|1004.4|1002.4|1003.8|1001.8|731
1689159600000|2023-07-12 11:00:00|1004|1002|1006.8|1004.8|1007.3|1005.3|1003.4|1001.4|3633
1689163200000|2023-07-12 12:00:00|1006.9|1004.9|1013|1011|1014.3|1012.3|1006.5|1004.5|6844
1689166800000|2023-07-12 13:00:00|1012.9|1010.9|1016.1|1015.6|1016.5|1016|1012.7|1010.7|16117
1689170400000|2023-07-12 14:00:00|1016|1015.5|1020|1019.5|1020.1|1019.6|1015.7|1015.2|16558
1689174000000|2023-07-12 15:00:00|1020.1|1019.6|1018.4|1017.9|1020.3|1019.8|1017.4|1016.9|15130
1689177600000|2023-07-12 16:00:00|1018.3|1017.8|1020.7|1020.2|1021|1020.5|1017.7|1017.2|10738
1689181200000|2023-07-12 17:00:00|1020.6|1020.1|1022|1021.5|1022.1|1021.6|1019.8|1019.3|10116
1689184800000|2023-07-12 18:00:00|1021.9|1021.4|1022.1|1021.6|1022.7|1022.2|1021.6|1021.1|8715
1689188400000|2023-07-12 19:00:00|1022.2|1021.7|1021.6|1021.1|1022.5|1022|1020.8|1020.3|18747
1689192000000|2023-07-12 20:00:00|1021.9|1019.9|1021.8|1019.8|1022.8|1020.8|1021.3|1019.3|2521
1689195600000|2023-07-12 21:00:00|1021|1019|1020.1|1018.1|1022.2|1020.2|1020.1|1018.1|30
1689199200000|2023-07-12 22:00:00|1021.7|1019.7|1022.5|1020.5|1023|1021|1021.6|1019.6|0
1689202800000|2023-07-12 23:00:00|1022.6|1020.6|1022.3|1020.3|1022.7|1020.7|1022.2|1020.2|0
1689206400000|2023-07-13 00:00:00|1022|1020|1022.4|1020.4|1023|1021|1020.4|1018.4|747
1689210000000|2023-07-13 01:00:00|1022.3|1020.3|1024|1022|1024.4|1022.4|1020.4|1018.4|1523
1689213600000|2023-07-13 02:00:00|1024.1|1022.1|1025.3|1023.3|1025.7|1023.7|1023.1|1021.1|1125
1689217200000|2023-07-13 03:00:00|1025.2|1023.2|1025.9|1023.9|1026.1|1024.1|1024.3|1022.3|299
1689220800000|2023-07-13 04:00:00|1025.6|1023.6|1024.8|1022.8|1026.9|1024.9|1024.7|1022.7|600
1689224400000|2023-07-13 05:00:00|1024.4|1022.4|1022.9|1020.9|1025.3|1023.3|1022.8|1020.8|807
1689228000000|2023-07-13 06:00:00|1023|1021|1023.9|1021.9|1025.6|1023.6|1022.5|1020.5|1672
1689231600000|2023-07-13 07:00:00|1023.8|1021.8|1026.4|1024.4|1026.4|1024.4|1023.1|1021.1|4938
1689235200000|2023-07-13 08:00:00|1026.3|1024.3|1025.6|1023.6|1026.8|1024.8|1025.4|1023.4|1956
1689238800000|2023-07-13 09:00:00|1025.7|1023.7|1026.1|1024.1|1026.2|1024.2|1025.1|1023.1|3182
1689242400000|2023-07-13 10:00:00|1026|1024|1025.6|1023.6|1026|1024|1024.2|1022.2|2865
1689246000000|2023-07-13 11:00:00|1025.7|1023.7|1026|1024|1026.2|1024.2|1025.3|1023.3|2163
1689249600000|2023-07-13 12:00:00|1026.2|1024.2|1025.7|1023.7|1026.9|1024.9|1023.4|1021.4|5193
1689253200000|2023-07-13 13:00:00|1025.8|1023.8|1029.8|1029.3|1029.8|1029.3|1025.5|1023.5|15462
1689256800000|2023-07-13 14:00:00|1029.7|1029.2|1032.1|1031.6|1032.1|1031.6|1028.9|1028.4|19735
1689260400000|2023-07-13 15:00:00|1032|1031.5|1031.5|1031|1032|1031.5|1030.2|1029.7|10294
1689264000000|2023-07-13 16:00:00|1031.4|1030.9|1033.5|1033|1033.5|1033|1030.9|1030.4|7833
1689267600000|2023-07-13 17:00:00|1033.4|1032.9|1034.8|1034.3|1035|1034.5|1032.6|1032.1|7362
1689271200000|2023-07-13 18:00:00|1034.7|1034.2|1035.1|1034.6|1035.7|1035.2|1034.4|1033.9|5910
1689274800000|2023-07-13 19:00:00|1035|1034.5|1034.9|1034.4|1035.4|1034.9|1034.1|1033.6|19904
1689278400000|2023-07-13 20:00:00|1035.7|1033.7|1035.4|1033.4|1035.8|1033.8|1034.5|1032.5|2073
1689282000000|2023-07-13 21:00:00|1034|1032|1035.4|1033.4|1035.4|1033.4|1034|1032|36
1689285600000|2023-07-13 22:00:00|1035.6|1033.6|1036.1|1034.1|1036.4|1034.4|1035.3|1033.3|0
1689289200000|2023-07-13 23:00:00|1036.2|1034.2|1036.2|1034.2|1036.8|1034.8|1035.8|1033.8|0
1689292800000|2023-07-14 00:00:00|1036.1|1034.1|1032.3|1030.3|1036.1|1034.1|1032|1030|954
1689296400000|2023-07-14 01:00:00|1032.4|1030.4|1031.9|1029.9|1034.2|1032.2|1031.2|1029.2|1096
1689300000000|2023-07-14 02:00:00|1031.7|1029.7|1033.1|1031.1|1034.5|1032.5|1030.5|1028.5|495
1689303600000|2023-07-14 03:00:00|1033.3|1031.3|1034.1|1032.1|1035.6|1033.6|1033.3|1031.3|341
1689307200000|2023-07-14 04:00:00|1034.3|1032.3|1033.3|1031.3|1034.3|1032.3|1032.9|1030.9|136
1689310800000|2023-07-14 05:00:00|1033.5|1031.5|1034.7|1032.7|1034.8|1032.8|1032.8|1030.8|419
1689314400000|2023-07-14 06:00:00|1034.8|1032.8|1032|1030|1035.8|1033.8|1031.9|1029.9|1737
1689318000000|2023-07-14 07:00:00|1032.2|1030.2|1032.6|1030.6|1033.3|1031.3|1031.7|1029.7|2065
1689321600000|2023-07-14 08:00:00|1032.7|1030.7|1032.7|1030.7|1033.9|1031.9|1032.6|1030.6|1502
1689325200000|2023-07-14 09:00:00|1032.6|1030.6|1032.3|1030.3|1033.2|1031.2|1032.1|1030.1|874
1689328800000|2023-07-14 10:00:00|1032.2|1030.2|1033.1|1031.1|1033.4|1031.4|1032.2|1030.2|1041
1689332400000|2023-07-14 11:00:00|1033.2|1031.2|1033.4|1031.4|1034.4|1032.4|1033.2|1031.2|2195
1689336000000|2023-07-14 12:00:00|1033.5|1031.5|1033.3|1031.3|1033.9|1031.9|1032.2|1030.2|2880
1689339600000|2023-07-14 13:00:00|1033.4|1031.4|1030.2|1029.7|1033.4|1031.4|1027.3|1026.8|18767
1689343200000|2023-07-14 14:00:00|1029.8|1029.3|1030.7|1030.2|1031.3|1030.8|1028.2|1027.7|14030
1689346800000|2023-07-14 15:00:00|1030.8|1030.3|1030.9|1030.4|1031.8|1031.3|1030.1|1029.6|6751
1689350400000|2023-07-14 16:00:00|1031|1030.5|1029.3|1028.8|1031|1030.5|1028.9|1028.4|3405
1689354000000|2023-07-14 17:00:00|1029.4|1028.9|1028.9|1028.4|1029.7|1029.2|1028.1|1027.6|2739
1689357600000|2023-07-14 18:00:00|1029|1028.5|1028.6|1028.1|1029.6|1029.1|1028.4|1027.9|2867
1689361200000|2023-07-14 19:00:00|1028.7|1028.2|1028.4|1027.9|1029.1|1028.6|1027.9|1027.4|11086
1689364800000|2023-07-14 20:00:00|1029|1027|1028|1026|1029.5|1027.5|1027.8|1025.8|1736
1689544800000|2023-07-16 22:00:00|1027.7|1025.7|1028.5|1026.5|1028.5|1026.5|1027.7|1025.7|7
1689548400000|2023-07-16 23:00:00|1027.4|1025.4|1027.5|1025.5|1027.6|1025.6|1026.5|1024.5|114
1689552000000|2023-07-17 00:00:00|1027.6|1025.6|1028|1026|1028.6|1026.6|1027|1025|148
1689555600000|2023-07-17 01:00:00|1028.3|1026.3|1026.8|1024.8|1030.9|1028.9|1026.5|1024.5|433
1689559200000|2023-07-17 02:00:00|1026.5|1024.5|1026.4|1024.4|1027.6|1025.6|1026.3|1024.3|117
1689562800000|2023-07-17 03:00:00|1026.5|1024.5|1024.7|1022.7|1026.5|1024.5|1024.6|1022.6|143
1689566400000|2023-07-17 04:00:00|1024.6|1022.6|1025.8|1023.8|1026.1|1024.1|1024.3|1022.3|155
1689570000000|2023-07-17 05:00:00|1025.7|1023.7|1025.6|1023.6|1026.6|1024.6|1025.4|1023.4|291
1689573600000|2023-07-17 06:00:00|1025.5|1023.5|1026.9|1024.9|1027.4|1025.4|1025.1|1023.1|575
1689577200000|2023-07-17 07:00:00|1027.1|1025.1|1026.8|1024.8|1027.5|1025.5|1025.6|1023.6|2270
1689580800000|2023-07-17 08:00:00|1026.9|1024.9|1026.6|1024.6|1027.3|1025.3|1026.4|1024.4|1656
1689584400000|2023-07-17 09:00:00|1026.7|1024.7|1025.7|1023.7|1027.5|1025.5|1025.4|1023.4|1359
1689588000000|2023-07-17 10:00:00|1025.6|1023.6|1025.6|1023.6|1026.2|1024.2|1025.4|1023.4|834
1689591600000|2023-07-17 11:00:00|1025.7|1023.7|1026|1024|1027|1025|1025.5|1023.5|1801
1689595200000|2023-07-17 12:00:00|1025.9|1023.9|1024.8|1022.8|1025.9|1023.9|1023.9|1021.9|2220
1689598800000|2023-07-17 13:00:00|1024.9|1022.9|1027.9|1027.4|1027.9|1027.4|1019.8|1019.3|21832
1689602400000|2023-07-17 14:00:00|1028|1027.5|1027.7|1027.2|1028.6|1028.1|1026|1025.5|9804
1689606000000|2023-07-17 15:00:00|1027.8|1027.3|1027.8|1027.3|1027.9|1027.4|1025.2|1024.7|10612
1689609600000|2023-07-17 16:00:00|1027.9|1027.4|1028.3|1027.8|1028.6|1028.1|1027.5|1027|4602
1689613200000|2023-07-17 17:00:00|1028.2|1027.7|1028.6|1028.1|1029.1|1028.6|1027.5|1027|3060
1689616800000|2023-07-17 18:00:00|1028.7|1028.2|1028.5|1028|1028.7|1028.2|1027.9|1027.4|3666
1689620400000|2023-07-17 19:00:00|1028.6|1028.1|1029.5|1029|1029.8|1029.3|1028.5|1028|13894
1689624000000|2023-07-17 20:00:00|1030.1|1028.1|1029.2|1027.2|1030.2|1028.2|1029|1027|2844
1689627600000|2023-07-17 21:00:00|1029.8|1027.8|1029.8|1027.8|1029.8|1027.8|1029.8|1027.8|3
1689631200000|2023-07-17 22:00:00|1029.5|1027.5|1029.2|1027.2|1029.7|1027.7|1029|1027|0
1689634800000|2023-07-17 23:00:00|1029.3|1027.3|1029|1027|1029.4|1027.4|1029|1027|0
1689638400000|2023-07-18 00:00:00|1029.2|1027.2|1027.9|1025.9|1029.6|1027.6|1026.8|1024.8|478
1689642000000|2023-07-18 01:00:00|1028|1026|1026.4|1024.4|1033.1|1031.1|1023.8|1021.8|1442
1689645600000|2023-07-18 02:00:00|1026.5|1024.5|1027.4|1025.4|1027.6|1025.6|1025.1|1023.1|769
1689649200000|2023-07-18 03:00:00|1027.3|1025.3|1025.3|1023.3|1027.3|1025.3|1025|1023|279
1689652800000|2023-07-18 04:00:00|1025.4|1023.4|1025.3|1023.3|1025.7|1023.7|1024.8|1022.8|160
1689656400000|2023-07-18 05:00:00|1025.2|1023.2|1025.8|1023.8|1027.3|1025.3|1025.1|1023.1|413
1689660000000|2023-07-18 06:00:00|1025.6|1023.6|1025|1023|1025.7|1023.7|1024.4|1022.4|786
1689663600000|2023-07-18 07:00:00|1024.9|1022.9|1024.9|1022.9|1026|1024|1024.5|1022.5|1860
1689667200000|2023-07-18 08:00:00|1024.8|1022.8|1024.9|1022.9|1025.7|1023.7|1024.4|1022.4|809
1689670800000|2023-07-18 09:00:00|1025|1023|1026.3|1024.3|1026.4|1024.4|1025|1023|1281
1689674400000|2023-07-18 10:00:00|1026.4|1024.4|1026.3|1024.3|1026.7|1024.7|1025.9|1023.9|1482
1689678000000|2023-07-18 11:00:00|1026.2|1024.2|1024.9|1022.9|1026.4|1024.4|1024.5|1022.5|1193
1689681600000|2023-07-18 12:00:00|1025|1023|1024.7|1022.7|1027.5|1025.5|1023.2|1021.2|2221
1689685200000|2023-07-18 13:00:00|1024.8|1022.8|1023.6|1023.1|1024.9|1023.7|1020.7|1020.2|13530
1689688800000|2023-07-18 14:00:00|1023.7|1023.2|1025.4|1024.9|1026.1|1025.6|1023.3|1022.8|10263
1689692400000|2023-07-18 15:00:00|1025.5|1025|1023.6|1023.1|1025.7|1025.2|1022.1|1021.6|6542
1689696000000|2023-07-18 16:00:00|1023.7|1023.2|1020.4|1019.9|1023.7|1023.2|1020.4|1019.9|4068
1689699600000|2023-07-18 17:00:00|1020.3|1019.8|1019.8|1019.3|1021.1|1020.6|1019.5|1019|3110
1689703200000|2023-07-18 18:00:00|1019.7|1019.2|1022.3|1021.8|1022.6|1022.1|1019.3|1018.8|3161
1689706800000|2023-07-18 19:00:00|1022.4|1021.9|1022|1021.5|1022.9|1022.4|1021.6|1021.1|12201
1689710400000|2023-07-18 20:00:00|1022.6|1020.6|1021.6|1019.6|1022.8|1020.8|1021.5|1019.5|1688
1689714000000|2023-07-18 21:00:00|1020.9|1018.9|1023.3|1021.3|1023.3|1021.3|1020.9|1018.9|2
1689717600000|2023-07-18 22:00:00|1021.5|1019.5|1021.6|1019.6|1022.3|1020.3|1021.4|1019.4|0
1689721200000|2023-07-18 23:00:00|1021.7|1019.7|1021.8|1019.8|1022.1|1020.1|1021.7|1019.7|0
1689724800000|2023-07-19 00:00:00|1021.7|1019.7|1023.7|1021.7|1023.9|1021.9|1021.6|1019.6|255
1689728400000|2023-07-19 01:00:00|1023.6|1021.6|1020.4|1018.4|1023.8|1021.8|1019.4|1017.4|472
1689732000000|2023-07-19 02:00:00|1020.5|1018.5|1017.7|1015.7|1020.5|1018.5|1017.1|1015.1|353
1689735600000|2023-07-19 03:00:00|1017.3|1015.3|1019.3|1017.3|1019.6|1017.6|1017.1|1015.1|487
1689739200000|2023-07-19 04:00:00|1019.4|1017.4|1017.9|1015.9|1019.4|1017.4|1017.8|1015.8|222
1689742800000|2023-07-19 05:00:00|1018|1016|1020.7|1018.7|1021.2|1019.2|1017.8|1015.8|347
1689746400000|2023-07-19 06:00:00|1020.8|1018.8|1022.3|1020.3|1022.5|1020.5|1020.3|1018.3|1502
1689750000000|2023-07-19 07:00:00|1022.4|1020.4|1021.7|1019.7|1023.8|1021.8|1021.5|1019.5|2365
1689753600000|2023-07-19 08:00:00|1021.6|1019.6|1021.2|1019.2|1022.1|1020.1|1020.9|1018.9|3301
1689757200000|2023-07-19 09:00:00|1021.4|1019.4|1022.2|1020.2|1022.6|1020.6|1020.8|1018.8|1829
1689760800000|2023-07-19 10:00:00|1022.1|1020.1|1022.8|1020.8|1023.1|1021.1|1021.2|1019.2|1806
1689764400000|2023-07-19 11:00:00|1023|1021|1022.9|1020.9|1023.8|1021.8|1021.7|1019.7|2347
1689768000000|2023-07-19 12:00:00|1023.1|1021.1|1023.8|1021.8|1024.4|1022.4|1022.9|1020.9|2903
1689771600000|2023-07-19 13:00:00|1023.9|1021.9|1025.1|1024.6|1028.1|1027.6|1023.7|1021.7|23760
1689775200000|2023-07-19 14:00:00|1025.3|1024.8|1021.9|1021.4|1025.3|1024.8|1020.7|1020.2|21348
1689778800000|2023-07-19 15:00:00|1022|1021.5|1020.7|1020.2|1023.7|1023.2|1020.6|1020.1|11311
1689782400000|2023-07-19 16:00:00|1020.8|1020.3|1020.3|1019.8|1022|1021.5|1019.3|1018.8|10808
1689786000000|2023-07-19 17:00:00|1020.2|1019.7|1020|1019.5|1020.8|1020.3|1019.6|1019.1|5014
1689789600000|2023-07-19 18:00:00|1020.1|1019.6|1020.8|1020.3|1021.1|1020.6|1019|1018.5|5792
1689793200000|2023-07-19 19:00:00|1020.9|1020.4|1020.5|1020|1021.8|1021.3|1020.4|1019.9|11425
1689796800000|2023-07-19 20:00:00|1021|1019|1021.3|1019.3|1021.5|1019.5|1020.4|1018.4|2253
1689800400000|2023-07-19 21:00:00|1020.6|1018.6|1020.6|1018.6|1020.6|1018.6|1020.6|1018.6|3
1689804000000|2023-07-19 22:00:00|1021.1|1019.1|1018.5|1016.5|1021.1|1019.1|1018.2|1016.2|0
1689807600000|2023-07-19 23:00:00|1018.6|1016.6|1019|1017|1019.1|1017.1|1018.3|1016.3|0
1689811200000|2023-07-20 00:00:00|1019.1|1017.1|1022.6|1020.6|1022.8|1020.8|1018.9|1016.9|561
1689814800000|2023-07-20 01:00:00|1022.8|1020.8|1025.6|1023.6|1029.1|1027.1|1022.5|1020.5|952
1689818400000|2023-07-20 02:00:00|1025.5|1023.5|1024.3|1022.3|1026.6|1024.6|1021.2|1019.2|465
1689822000000|2023-07-20 03:00:00|1024.1|1022.1|1024|1022|1025.1|1023.1|1023|1021|453
1689825600000|2023-07-20 04:00:00|1024.2|1022.2|1024.1|1022.1|1024.5|1022.5|1022.9|1020.9|316
1689829200000|2023-07-20 05:00:00|1023.9|1021.9|1024.4|1022.4|1025|1023|1022.9|1020.9|672
1689832800000|2023-07-20 06:00:00|1024.5|1022.5|1017.7|1015.7|1024.7|1022.7|1017.4|1015.4|1164
1689836400000|2023-07-20 07:00:00|1017.6|1015.6|1017.6|1015.6|1018.8|1016.8|1017.3|1015.3|2906
1689840000000|2023-07-20 08:00:00|1017.7|1015.7|1019|1017|1019.3|1017.3|1017.7|1015.7|1872
1689843600000|2023-07-20 09:00:00|1018.9|1016.9|1019.2|1017.2|1020|1018|1018.3|1016.3|1317
1689847200000|2023-07-20 10:00:00|1019.1|1017.1|1020.3|1018.3|1020.7|1018.7|1018.8|1016.8|629
1689850800000|2023-07-20 11:00:00|1020.2|1018.2|1018.9|1016.9|1020.2|1018.2|1018.6|1016.6|622
1689854400000|2023-07-20 12:00:00|1018.8|1016.8|1016.6|1014.6|1018.9|1016.9|1016|1014|3199
1689858000000|2023-07-20 13:00:00|1016.5|1014.5|1017|1016.5|1017.5|1017|1013.5|1013|13916
1689861600000|2023-07-20 14:00:00|1017.2|1016.7|1012.8|1012.3|1017.4|1016.9|1010.6|1010.1|13315
1689865200000|2023-07-20 15:00:00|1012.7|1012.2|1011.6|1011.1|1013.8|1013.3|1011|1010.5|9387
1689868800000|2023-07-20 16:00:00|1011.7|1011.2|1013.3|1012.8|1013.7|1013.2|1011.5|1011|6349
1689872400000|2023-07-20 17:00:00|1013.2|1012.7|1013.8|1013.3|1014.6|1014.1|1013|1012.5|4940
1689876000000|2023-07-20 18:00:00|1013.7|1013.2|1012.2|1011.7|1014|1013.5|1012|1011.5|5472
1689879600000|2023-07-20 19:00:00|1012.3|1011.8|1012.3|1011.8|1012.6|1012.1|1011.3|1010.8|10587
1689883200000|2023-07-20 20:00:00|1012.9|1010.9|1013.4|1011.4|1013.5|1011.5|1012.6|1010.6|1286
1689886800000|2023-07-20 21:00:00|1012.6|1010.6|1012.6|1010.6|1012.6|1010.6|1012.6|1010.6|1
1689890400000|2023-07-20 22:00:00|1013.4|1011.4|1012.9|1010.9|1013.6|1011.6|1012.8|1010.8|0
1689894000000|2023-07-20 23:00:00|1013|1011|1013.1|1011.1|1013.5|1011.5|1012.9|1010.9|0
1689897600000|2023-07-21 00:00:00|1012.7|1010.7|1012.8|1010.8|1013|1011|1011.4|1009.4|104
1689901200000|2023-07-21 01:00:00|1012.7|1010.7|1013.1|1011.1|1014.7|1012.7|1009.9|1007.9|684
1689904800000|2023-07-21 02:00:00|1014.1|1012.1|1018|1016|1018.7|1016.7|1013.8|1011.8|460
1689908400000|2023-07-21 03:00:00|1017.7|1015.7|1015.4|1013.4|1018.2|1016.2|1015.2|1013.2|205
1689912000000|2023-07-21 04:00:00|1015.2|1013.2|1015.8|1013.8|1016.4|1014.4|1015|1013|143
1689915600000|2023-07-21 05:00:00|1015.6|1013.6|1013.9|1011.9|1015.9|1013.9|1012.7|1010.7|335
1689919200000|2023-07-21 06:00:00|1013.8|1011.8|1015.9|1013.9|1016.4|1014.4|1013.7|1011.7|352
1689922800000|2023-07-21 07:00:00|1015.8|1013.8|1015.2|1013.2|1016.3|1014.3|1015.1|1013.1|3241
1689926400000|2023-07-21 08:00:00|1015.1|1013.1|1014|1012|1015.3|1013.3|1013.6|1011.6|2645
1689930000000|2023-07-21 09:00:00|1014.1|1012.1|1014.8|1012.8|1014.8|1012.8|1013.5|1011.5|2320
1689933600000|2023-07-21 10:00:00|1014.7|1012.7|1015|1013|1015.5|1013.5|1014.6|1012.6|1507
1689937200000|2023-07-21 11:00:00|1015.1|1013.1|1013.6|1011.6|1015.4|1013.4|1013.4|1011.4|1163
1689940800000|2023-07-21 12:00:00|1013.7|1011.7|1015.2|1013.2|1015.5|1013.5|1013.7|1011.7|2314
1689944400000|2023-07-21 13:00:00|1015.1|1013.1|1013|1012.5|1016.1|1015.6|1012|1011.5|9667
1689948000000|2023-07-21 14:00:00|1012.9|1012.4|1011.6|1011.1|1013.6|1013.1|1011.2|1010.7|8241
1689951600000|2023-07-21 15:00:00|1011.5|1011|1012.2|1011.7|1013.6|1013.1|1011.4|1010.9|7630
1689955200000|2023-07-21 16:00:00|1012.1|1011.6|1012.1|1011.6|1012.7|1012.2|1011.3|1010.8|2964
1689958800000|2023-07-21 17:00:00|1012.2|1011.7|1012.4|1011.9|1012.7|1012.2|1011.8|1011.3|2689
1689962400000|2023-07-21 18:00:00|1012.3|1011.8|1011.4|1010.9|1012.6|1012.1|1011.3|1010.8|3441
1689966000000|2023-07-21 19:00:00|1011.3|1010.8|1010.7|1010.2|1011.3|1010.8|1009.8|1009.3|13212
1689969600000|2023-07-21 20:00:00|1011.3|1009.3|1011.1|1009.1|1011.4|1009.4|1010.4|1008.4|2425
1690149600000|2023-07-23 22:00:00|1011.6|1009.6|1010.4|1008.4|1011.7|1009.7|1010.4|1008.4|15
1690153200000|2023-07-23 23:00:00|1010.2|1008.2|1008.5|1006.5|1010.2|1008.2|1001.9|999.9|961
1690156800000|2023-07-24 00:00:00|1007.5|1005.5|1012.7|1010.7|1013.4|1011.4|1007.5|1005.5|435
1690160400000|2023-07-24 01:00:00|1012.1|1010.1|1011.4|1009.4|1012.9|1010.9|1006|1004|461
1690164000000|2023-07-24 02:00:00|1011.5|1009.5|1014.2|1012.2|1016|1014|1011.5|1009.5|198
1690167600000|2023-07-24 03:00:00|1014.5|1012.5|1012.4|1010.4|1014.5|1012.5|1012.1|1010.1|304
1690171200000|2023-07-24 04:00:00|1012.5|1010.5|1012.3|1010.3|1012.8|1010.8|1011.2|1009.2|278
1690174800000|2023-07-24 05:00:00|1012.4|1010.4|1011.3|1009.3|1013.2|1011.2|1010.9|1008.9|538
1690178400000|2023-07-24 06:00:00|1011.4|1009.4|1010.5|1008.5|1011.4|1009.4|1007.7|1005.7|2164
1690182000000|2023-07-24 07:00:00|1010.6|1008.6|1012.1|1010.1|1013|1011|1010.6|1008.6|3571
1690185600000|2023-07-24 08:00:00|1012.2|1010.2|1012.1|1010.1|1012.6|1010.6|1011.4|1009.4|3199
1690189200000|2023-07-24 09:00:00|1012.2|1010.2|1013.2|1011.2|1013.5|1011.5|1012|1010|7173
1690192800000|2023-07-24 10:00:00|1013.1|1011.1|1013.6|1011.6|1013.9|1011.9|1012.8|1010.8|2011
1690196400000|2023-07-24 11:00:00|1013.4|1011.4|1014.6|1012.6|1015.4|1013.4|1013|1011|1420
1690200000000|2023-07-24 12:00:00|1014.7|1012.7|1015.5|1013.5|1015.7|1013.7|1013.9|1011.9|1608
1690203600000|2023-07-24 13:00:00|1015.4|1013.4|1014.7|1014.2|1016.4|1015.9|1013.4|1012.5|13009
1690207200000|2023-07-24 14:00:00|1014.8|1014.3|1024.2|1023.7|1025.3|1024.8|1014.7|1014.2|11551
1690210800000|2023-07-24 15:00:00|1024.1|1023.6|1026.8|1026.3|1027.3|1026.8|1024|1023.5|10086
1690214400000|2023-07-24 16:00:00|1026.9|1026.4|1026.4|1025.9|1028.3|1027.8|1025.3|1024.8|5869
1690218000000|2023-07-24 17:00:00|1026.3|1025.8|1025.8|1025.3|1026.5|1026|1025.3|1024.8|3220
1690221600000|2023-07-24 18:00:00|1025.9|1025.4|1025.3|1024.8|1026.2|1025.7|1024.8|1024.3|4521
1690225200000|2023-07-24 19:00:00|1025.4|1024.9|1025.1|1024.6|1025.7|1025.2|1024.1|1023.6|15461
1690228800000|2023-07-24 20:00:00|1025.8|1023.8|1026.8|1024.8|1027.1|1025.1|1025.6|1023.6|2034
1690236000000|2023-07-24 22:00:00|1027|1025|1026.7|1024.7|1027|1025|1026.5|1024.5|0
1690239600000|2023-07-24 23:00:00|1026.6|1024.6|1026.9|1024.9|1027|1025|1026.5|1024.5|0
1690243200000|2023-07-25 00:00:00|1026.8|1024.8|1024.6|1022.6|1027.4|1025.4|1023.5|1021.5|530
1690246800000|2023-07-25 01:00:00|1024.7|1022.7|1028.3|1026.3|1030.4|1028.4|1024.5|1022.5|850
1690250400000|2023-07-25 02:00:00|1028.7|1026.7|1030.7|1028.7|1031|1029|1028|1026|860
1690254000000|2023-07-25 03:00:00|1030.6|1028.6|1031|1029|1031|1029|1029.4|1027.4|264
1690257600000|2023-07-25 04:00:00|1030.9|1028.9|1030.2|1028.2|1031.3|1029.3|1030.2|1028.2|182
1690261200000|2023-07-25 05:00:00|1030.1|1028.1|1032.8|1030.8|1032.8|1030.8|1029.6|1027.6|579
1690264800000|2023-07-25 06:00:00|1032.7|1030.7|1034.1|1032.1|1034.8|1032.8|1032.4|1030.4|1473
1690268400000|2023-07-25 07:00:00|1034|1032|1035.4|1033.4|1036.2|1034.2|1033.8|1031.8|5388
1690272000000|2023-07-25 08:00:00|1035.5|1033.5|1036.9|1034.9|1037.4|1035.4|1034.7|1032.7|3413
1690275600000|2023-07-25 09:00:00|1036.8|1034.8|1037.1|1035.1|1037.4|1035.4|1036.2|1034.2|2394
1690279200000|2023-07-25 10:00:00|1037.2|1035.2|1036.5|1034.5|1037.5|1035.5|1036.5|1034.5|2137
1690282800000|2023-07-25 11:00:00|1036.6|1034.6|1037.4|1035.4|1037.7|1035.7|1036.6|1034.6|3147
1690286400000|2023-07-25 12:00:00|1037.3|1035.3|1037.2|1035.2|1038.2|1036.2|1036.3|1034.3|3508
1690290000000|2023-07-25 13:00:00|1037.3|1035.3|1036.3|1035.8|1038.5|1037.9|1034.1|1033.6|23239
1690293600000|2023-07-25 14:00:00|1036.1|1035.6|1035.4|1034.9|1037.7|1037.2|1034.6|1034.1|15856
1690297200000|2023-07-25 15:00:00|1035.1|1034.6|1034.7|1034.2|1035.7|1035.2|1032.8|1032.3|10920
1690300800000|2023-07-25 16:00:00|1034.6|1034.1|1034|1033.5|1035.4|1034.9|1033.4|1032.9|5234
1690304400000|2023-07-25 17:00:00|1033.9|1033.4|1034.3|1033.8|1034.3|1033.8|1033.4|1032.9|3232
1690308000000|2023-07-25 18:00:00|1034.2|1033.7|1034.6|1034.1|1035.7|1035.2|1034.1|1033.6|3413
1690311600000|2023-07-25 19:00:00|1034.5|1034|1033.3|1032.8|1035.4|1034.9|1033.3|1032.8|14729
1690315200000|2023-07-25 20:00:00|1033.8|1031.8|1034.2|1032.2|1034.6|1032.6|1033.2|1031.2|3611
1690318800000|2023-07-25 21:00:00|1034.5|1032.5|1032.3|1030.3|1035.2|1033.2|1032.3|1030.3|13
1690322400000|2023-07-25 22:00:00|1033.9|1031.9|1031.6|1029.6|1034.7|1032.7|1031.2|1029.2|0
1690326000000|2023-07-25 23:00:00|1031.5|1029.5|1036|1034|1036.7|1034.7|1031.3|1029.3|0
1690329600000|2023-07-26 00:00:00|1036.1|1034.1|1031.7|1029.7|1036.1|1034.1|1031.3|1029.3|503
1690333200000|2023-07-26 01:00:00|1031.8|1029.8|1031|1029|1032.3|1030.3|1029.3|1027.3|402
1690336800000|2023-07-26 02:00:00|1031.2|1029.2|1031.1|1029.1|1031.6|1029.6|1029.9|1027.9|267
1690340400000|2023-07-26 03:00:00|1031.2|1029.2|1031.7|1029.7|1032.3|1030.3|1031|1029|239
1690344000000|2023-07-26 04:00:00|1031.8|1029.8|1030.5|1028.5|1032.5|1030.5|1030.4|1028.4|182
1690347600000|2023-07-26 05:00:00|1030.6|1028.6|1031.1|1029.1|1031.9|1029.9|1029.7|1027.7|877
1690351200000|2023-07-26 06:00:00|1030.8|1028.8|1033|1031|1033.5|1031.5|1030.5|1028.5|1831
1690354800000|2023-07-26 07:00:00|1033.1|1031.1|1032.9|1030.9|1033.4|1031.4|1031.9|1029.9|2148
1690358400000|2023-07-26 08:00:00|1032.8|1030.8|1031.8|1029.8|1033.2|1031.2|1031.3|1029.3|2097
1690362000000|2023-07-26 09:00:00|1031.7|1029.7|1031.2|1029.2|1032.3|1030.3|1029.9|1027.9|1839
1690365600000|2023-07-26 10:00:00|1031.3|1029.3|1029.5|1027.5|1031.4|1029.4|1029.4|1027.4|1470
1690369200000|2023-07-26 11:00:00|1029.7|1027.7|1030.1|1028.1|1030.4|1028.4|1029.3|1027.3|1030
1690372800000|2023-07-26 12:00:00|1030|1028|1029.9|1027.9|1030.8|1028.8|1029.2|1027.2|1889
1690376400000|2023-07-26 13:00:00|1030|1028|1036.5|1036|1036.5|1036|1028.4|1027.2|16855
1690380000000|2023-07-26 14:00:00|1036.4|1035.9|1035.1|1034.6|1036.8|1036.3|1034.2|1033.7|14281
1690383600000|2023-07-26 15:00:00|1035|1034.5|1036.9|1036.4|1037.4|1036.9|1034.7|1034.2|8688
1690387200000|2023-07-26 16:00:00|1036.8|1036.3|1038|1037.5|1038|1037.5|1036.5|1036|4562
1690390800000|2023-07-26 17:00:00|1037.9|1037.4|1036.1|1035.6|1038.2|1037.7|1035.9|1035.4|4827
1690394400000|2023-07-26 18:00:00|1035.9|1035.4|1040.9|1040.4|1042.6|1042.1|1035.3|1034.8|11439
1690398000000|2023-07-26 19:00:00|1041|1040.5|1039.9|1039.4|1041.5|1041|1036.8|1036.3|12356
1690401600000|2023-07-26 20:00:00|1040.6|1038.6|1039.6|1037.6|1041.1|1039.1|1039.6|1037.6|1929
1690405200000|2023-07-26 21:00:00|1039.2|1037.2|1036.9|1034.9|1039.2|1037.2|1036.9|1034.9|2
1690408800000|2023-07-26 22:00:00|1039.7|1037.7|1039.9|1037.9|1040.1|1038.1|1039.3|1037.3|0
1690412400000|2023-07-26 23:00:00|1040|1038|1040.3|1038.3|1040.4|1038.4|1039.9|1037.9|0
1690416000000|2023-07-27 00:00:00|1040.2|1038.2|1041.6|1039.6|1042|1040|1038.2|1036.2|399
1690419600000|2023-07-27 01:00:00|1042|1040|1041.6|1039.6|1043.1|1041.1|1039.6|1037.6|872
1690423200000|2023-07-27 02:00:00|1041.8|1039.8|1043.3|1041.3|1046.2|1044.2|1041.6|1039.6|1402
1690426800000|2023-07-27 03:00:00|1043.7|1041.7|1043.8|1041.8|1044.4|1042.4|1043|1041|308
1690430400000|2023-07-27 04:00:00|1043.9|1041.9|1043.4|1041.4|1044.9|1042.9|1043.4|1041.4|373
1690434000000|2023-07-27 05:00:00|1043.5|1041.5|1040.6|1038.6|1044|1042|1040.3|1038.3|446
1690437600000|2023-07-27 06:00:00|1040.7|1038.7|1040.1|1038.1|1041.4|1039.4|1038.2|1036.2|1992
1690441200000|2023-07-27 07:00:00|1039.9|1037.9|1042.8|1040.8|1043.4|1041.4|1039.8|1037.8|2572
1690444800000|2023-07-27 08:00:00|1042.9|1040.9|1044.2|1042.2|1044.3|1042.3|1042.6|1040.6|4641
1690448400000|2023-07-27 09:00:00|1044.1|1042.1|1043.1|1041.1|1044.3|1042.3|1042.7|1040.7|1451
1690452000000|2023-07-27 10:00:00|1043|1041|1042.9|1040.9|1043.5|1041.5|1042.4|1040.4|865
1690455600000|2023-07-27 11:00:00|1042.8|1040.8|1044.1|1042.1|1044.3|1042.3|1042.5|1040.5|1500
1690459200000|2023-07-27 12:00:00|1044|1042|1042.1|1040.1|1044|1042|1041.5|1039.5|5145
1690462800000|2023-07-27 13:00:00|1042.2|1040.2|1035.5|1035|1042.6|1040.6|1034.8|1034.3|15971
1690466400000|2023-07-27 14:00:00|1035.7|1035.2|1034.6|1034.1|1035.9|1035.4|1033|1032.5|11080
1690470000000|2023-07-27 15:00:00|1034.7|1034.2|1036.6|1036.1|1037.4|1036.9|1034.5|1034|9530
1690473600000|2023-07-27 16:00:00|1036.7|1036.2|1036.7|1036.2|1037.5|1037|1035.6|1035.1|4551
1690477200000|2023-07-27 17:00:00|1036.8|1036.3|1033.6|1033.1|1037.7|1037.2|1033.5|1033|8436
1690480800000|2023-07-27 18:00:00|1033.5|1033|1027.1|1026.6|1033.5|1033|1026.8|1026.3|10320
1690484400000|2023-07-27 19:00:00|1027.2|1026.7|1026.8|1026.3|1029.1|1028.6|1025.5|1025|11405
1690488000000|2023-07-27 20:00:00|1027.4|1025.4|1028.2|1026.2|1028.4|1026.4|1027.2|1025.2|2001
1690495200000|2023-07-27 22:00:00|1028.3|1026.3|1028.3|1026.3|1028.5|1026.5|1027.8|1025.8|0
1690498800000|2023-07-27 23:00:00|1028.4|1026.4|1027.8|1025.8|1028.5|1026.5|1027.5|1025.5|0
1690502400000|2023-07-28 00:00:00|1027.9|1025.9|1029.1|1027.1|1029.8|1027.8|1027.3|1025.3|446
1690506000000|2023-07-28 01:00:00|1028.9|1026.9|1031.8|1029.8|1033|1031|1028.2|1026.2|1073
1690509600000|2023-07-28 02:00:00|1031.7|1029.7|1037.1|1035.1|1037.2|1035.2|1030.1|1028.1|1041
1690513200000|2023-07-28 03:00:00|1037.2|1035.2|1039|1037|1042.4|1040.4|1036.9|1034.9|1426
1690516800000|2023-07-28 04:00:00|1039.1|1037.1|1037.8|1035.8|1039.1|1037.1|1036.3|1034.3|359
1690520400000|2023-07-28 05:00:00|1037.9|1035.9|1040.8|1038.8|1041.2|1039.2|1037.9|1035.9|1272
1690524000000|2023-07-28 06:00:00|1040.7|1038.7|1040.6|1038.6|1042.2|1040.2|1040|1038|1256
1690527600000|2023-07-28 07:00:00|1040.9|1038.9|1041.1|1039.1|1042.6|1040.6|1040.6|1038.6|2511
1690531200000|2023-07-28 08:00:00|1041|1039|1042.1|1040.1|1042.5|1040.5|1040.4|1038.4|2681
1690534800000|2023-07-28 09:00:00|1042.2|1040.2|1044.8|1042.8|1045.3|1043.3|1041.8|1039.8|2628
1690538400000|2023-07-28 10:00:00|1044.9|1042.9|1046.1|1044.1|1046.3|1044.3|1044.6|1042.6|2602
1690542000000|2023-07-28 11:00:00|1046|1044|1047.1|1045.1|1047.6|1045.6|1045.1|1043.1|3949
1690545600000|2023-07-28 12:00:00|1047.2|1045.2|1048.4|1046.4|1050|1048|1047|1045|6522
1690549200000|2023-07-28 13:00:00|1048.3|1046.3|1048.6|1048.1|1049.6|1049.1|1044.9|1044.4|19891
1690552800000|2023-07-28 14:00:00|1048.5|1048|1049.4|1048.9|1051.5|1051|1048.1|1047.6|16261
1690556400000|2023-07-28 15:00:00|1049.3|1048.8|1051.5|1051|1052|1051.5|1048.9|1048.4|14102
1690560000000|2023-07-28 16:00:00|1051.4|1050.9|1050.4|1049.9|1052|1051.5|1049.8|1049.3|6774
1690563600000|2023-07-28 17:00:00|1050.3|1049.8|1050.7|1050.2|1051|1050.5|1048.5|1048|5739
1690567200000|2023-07-28 18:00:00|1050.6|1050.1|1050.8|1050.3|1051.7|1051.2|1049.8|1049.3|4816
1690570800000|2023-07-28 19:00:00|1050.9|1050.4|1051.1|1050.6|1051.8|1051.3|1050.6|1050.1|12519
1690574400000|2023-07-28 20:00:00|1051.8|1049.8|1052.7|1050.7|1052.7|1050.7|1051.3|1049.3|3092
1690754400000|2023-07-30 22:00:00|1053.5|1051.5|1055.5|1053.5|1057.1|1055.1|1053.4|1051.4|50
1690758000000|2023-07-30 23:00:00|1055.7|1053.7|1054.2|1052.2|1058.3|1056.3|1054.1|1052.1|610
1690761600000|2023-07-31 00:00:00|1054.5|1052.5|1053.5|1051.5|1055.2|1053.2|1052.5|1050.5|812
1690765200000|2023-07-31 01:00:00|1053.4|1051.4|1054.5|1052.5|1059.5|1057.5|1052.4|1050.4|1414
1690768800000|2023-07-31 02:00:00|1054.9|1052.9|1052.7|1050.7|1057.4|1055.4|1051.8|1049.8|1172
1690772400000|2023-07-31 03:00:00|1052.9|1050.9|1049.5|1047.5|1052.9|1050.9|1049.1|1047.1|658
1690776000000|2023-07-31 04:00:00|1049.6|1047.6|1049.4|1047.4|1049.9|1047.9|1048.8|1046.8|360
1690779600000|2023-07-31 05:00:00|1049.3|1047.3|1049.2|1047.2|1050.4|1048.4|1046.2|1044.2|1779
1690783200000|2023-07-31 06:00:00|1049.3|1047.3|1049.7|1047.7|1052.1|1050.1|1048.8|1046.8|1034
1690786800000|2023-07-31 07:00:00|1049.6|1047.6|1046.2|1044.2|1050|1048|1046.2|1044.2|4245
1690790400000|2023-07-31 08:00:00|1046.3|1044.3|1048|1046|1048.2|1046.2|1046.2|1044.2|3133
1690794000000|2023-07-31 09:00:00|1048.1|1046.1|1048.4|1046.4|1048.8|1046.8|1047.8|1045.8|880
1690797600000|2023-07-31 10:00:00|1048.3|1046.3|1049.6|1047.6|1049.6|1047.6|1048.1|1046.1|2011
1690801200000|2023-07-31 11:00:00|1049.4|1047.4|1050.4|1048.4|1050.4|1048.4|1049.2|1047.2|2236
1690804800000|2023-07-31 12:00:00|1050.3|1048.3|1050.9|1048.9|1051.6|1049.6|1050.3|1048.3|1859
1690808400000|2023-07-31 13:00:00|1050.8|1048.8|1049.4|1048.9|1052.5|1052|1046.1|1045.6|28739
1690812000000|2023-07-31 14:00:00|1049.5|1049|1051.5|1051|1051.7|1051.2|1048.9|1048.4|16629
1690815600000|2023-07-31 15:00:00|1051.4|1050.9|1051.6|1051.1|1052.3|1051.8|1050.7|1050.2|10877
1690819200000|2023-07-31 16:00:00|1051.7|1051.2|1051.6|1051.1|1051.9|1051.4|1051.2|1050.7|4846
1690822800000|2023-07-31 17:00:00|1051.5|1051|1052.6|1052.1|1052.6|1052.1|1050.8|1050.3|6532
1690826400000|2023-07-31 18:00:00|1052.5|1052|1052.9|1052.4|1053.3|1052.8|1052|1051.5|5776
1690830000000|2023-07-31 19:00:00|1053|1052.5|1051.3|1050.8|1053.1|1052.6|1051.3|1050.8|47711
1690833600000|2023-07-31 20:00:00|1052|1050|1052.1|1050.1|1053.3|1051.3|1052|1050|4808
1690837200000|2023-07-31 21:00:00|1054|1052|1054|1052|1054|1052|1054|1052|2
1690840800000|2023-07-31 22:00:00|1052.2|1050.2|1054.8|1052.8|1055.6|1053.6|1052.1|1050.1|0
1690844400000|2023-07-31 23:00:00|1054.9|1052.9|1054.9|1052.9|1055|1053|1054.6|1052.6|0
1690848000000|2023-08-01 00:00:00|1051.4|1049.4|1053.2|1051.2|1054|1052|1051.4|1049.4|362
1690851600000|2023-08-01 01:00:00|1053.3|1051.3|1054.1|1052.1|1055.1|1053.1|1052|1050|313
1690855200000|2023-08-01 02:00:00|1054.6|1052.6|1050.9|1048.9|1056.7|1054.7|1049.9|1047.9|1138
1690858800000|2023-08-01 03:00:00|1050.8|1048.8|1050.5|1048.5|1051.9|1049.9|1049.9|1047.9|199
1690862400000|2023-08-01 04:00:00|1050.4|1048.4|1050.3|1048.3|1050.7|1048.7|1049.8|1047.8|97
1690866000000|2023-08-01 05:00:00|1050.2|1048.2|1046.7|1044.7|1050.3|1048.3|1046.3|1044.3|878
1690869600000|2023-08-01 06:00:00|1046.8|1044.8|1047.3|1045.3|1047.9|1045.9|1045.4|1043.4|2075
1690873200000|2023-08-01 07:00:00|1047.4|1045.4|1047.5|1045.5|1048.3|1046.3|1046.1|1044.1|3683
1690876800000|2023-08-01 08:00:00|1047.6|1045.6|1045.8|1043.8|1047.8|1045.8|1044.9|1042.9|1875
1690880400000|2023-08-01 09:00:00|1045.7|1043.7|1045.3|1043.3|1045.9|1043.9|1044.5|1042.5|1437
1690884000000|2023-08-01 10:00:00|1045.2|1043.2|1048.4|1046.4|1048.4|1046.4|1045|1043|4238
1690887600000|2023-08-01 11:00:00|1048.5|1046.5|1046.7|1044.7|1048.5|1046.5|1046|1044|2353
1690891200000|2023-08-01 12:00:00|1046.6|1044.6|1043.4|1041.4|1047|1045|1042.7|1040.7|3089
1690894800000|2023-08-01 13:00:00|1043.3|1041.3|1042.3|1041.8|1044.1|1042.9|1040.2|1039.7|21551
1690898400000|2023-08-01 14:00:00|1042.9|1042.4|1040.3|1039.8|1044.4|1043.9|1040.1|1039.6|21899
1690902000000|2023-08-01 15:00:00|1040.4|1039.9|1038.7|1038.2|1040.6|1040.1|1037.2|1036.7|12505
1690905600000|2023-08-01 16:00:00|1038.8|1038.3|1038.3|1037.8|1038.8|1038.3|1037.4|1036.9|4016
1690909200000|2023-08-01 17:00:00|1038.4|1037.9|1038.5|1038|1038.9|1038.4|1037.4|1036.9|3477
1690912800000|2023-08-01 18:00:00|1038.4|1037.9|1038.4|1037.9|1039.1|1038.6|1038|1037.5|5085
1690916400000|2023-08-01 19:00:00|1038.3|1037.8|1037.9|1037.4|1039.4|1038.9|1037.8|1037.3|17058
1690920000000|2023-08-01 20:00:00|1038.4|1036.4|1038.5|1036.5|1038.8|1036.8|1038|1036|2601
1690923600000|2023-08-01 21:00:00|1038.4|1036.4|1033.7|1031.7|1038.4|1036.4|1033.7|1031.7|23
1690927200000|2023-08-01 22:00:00|1036.3|1034.3|1033|1031|1036.3|1034.3|1030.8|1028.8|0
1690930800000|2023-08-01 23:00:00|1032.9|1030.9|1032.8|1030.8|1033.2|1031.2|1032.1|1030.1|0
1690934400000|2023-08-02 00:00:00|1032.7|1030.7|1037.6|1035.6|1038.2|1036.2|1032.7|1030.7|372
1690938000000|2023-08-02 01:00:00|1037.5|1035.5|1038.4|1036.4|1040|1038|1036.9|1034.9|614
1690941600000|2023-08-02 02:00:00|1038.6|1036.6|1028.1|1026.1|1038.8|1036.8|1027.9|1025.9|882
1690945200000|2023-08-02 03:00:00|1028.2|1026.2|1026.4|1024.4|1029.3|1027.3|1026.2|1024.2|790
1690948800000|2023-08-02 04:00:00|1026.5|1024.5|1024.8|1022.8|1026.6|1024.6|1024.6|1022.6|681
1690952400000|2023-08-02 05:00:00|1024.9|1022.9|1023.8|1021.8|1026.1|1024.1|1023.3|1021.3|1328
1690956000000|2023-08-02 06:00:00|1023.9|1021.9|1022.2|1020.2|1024.2|1022.2|1021|1019|2004
1690959600000|2023-08-02 07:00:00|1022.3|1020.3|1020.5|1018.5|1023.1|1021.1|1020.2|1018.2|4189
1690963200000|2023-08-02 08:00:00|1020.6|1018.6|1020|1018|1020.8|1018.8|1018.2|1016.2|4320
1690966800000|2023-08-02 09:00:00|1020.1|1018.1|1022.6|1020.6|1022.9|1020.9|1019.5|1017.5|3758
1690970400000|2023-08-02 10:00:00|1022.7|1020.7|1025.4|1023.4|1025.4|1023.4|1022.4|1020.4|3206
1690974000000|2023-08-02 11:00:00|1025.3|1023.3|1023.8|1021.8|1026.3|1024.3|1023.8|1021.8|2858
1690977600000|2023-08-02 12:00:00|1023.7|1021.7|1021.6|1019.6|1025|1023|1021.5|1019.5|4543
1690981200000|2023-08-02 13:00:00|1021.7|1019.7|1018.1|1017.6|1022|1020.5|1016.8|1016.3|21841
1690984800000|2023-08-02 14:00:00|1018.2|1017.7|1011.2|1010.7|1018.4|1017.9|1010.9|1010.4|17086
1690988400000|2023-08-02 15:00:00|1011.3|1010.8|1012.1|1011.6|1014.1|1013.6|1011|1010.5|12474
1690992000000|2023-08-02 16:00:00|1012.2|1011.7|1013.3|1012.8|1013.5|1013|1011.4|1010.9|5968
1690995600000|2023-08-02 17:00:00|1013.4|1012.9|1012.8|1012.3|1014.6|1014.1|1012.7|1012.2|4915
1690999200000|2023-08-02 18:00:00|1012.9|1012.4|1013.4|1012.9|1014.1|1013.6|1012.6|1012.1|4235
1691002800000|2023-08-02 19:00:00|1013.5|1013|1012.9|1012.4|1013.9|1013.4|1012.2|1011.7|14516
1691006400000|2023-08-02 20:00:00|1013.5|1011.5|1012.8|1010.8|1013.9|1011.9|1012.7|1010.7|1751
1691013600000|2023-08-02 22:00:00|1012.9|1010.9|1015.6|1013.6|1015.6|1013.6|1012.8|1010.8|0
1691017200000|2023-08-02 23:00:00|1015.7|1013.7|1016.4|1014.4|1016.4|1014.4|1015.6|1013.6|0
1691020800000|2023-08-03 00:00:00|1016.2|1014.2|1016.2|1014.2|1016.5|1014.5|1014.3|1012.3|574
1691024400000|2023-08-03 01:00:00|1016.1|1014.1|1017.6|1015.6|1020.5|1018.5|1014.5|1012.5|654
1691028000000|2023-08-03 02:00:00|1017.8|1015.8|1014.7|1012.7|1018.6|1016.6|1014.4|1012.4|573
1691031600000|2023-08-03 03:00:00|1014.6|1012.6|1016.6|1014.6|1016.7|1014.7|1013.3|1011.3|304
1691035200000|2023-08-03 04:00:00|1016.2|1014.2|1014.4|1012.4|1016.4|1014.4|1014.3|1012.3|398
1691038800000|2023-08-03 05:00:00|1014.5|1012.5|1018.7|1016.7|1019.4|1017.4|1014.2|1012.2|851
1691042400000|2023-08-03 06:00:00|1018.5|1016.5|1015.2|1013.2|1018.8|1016.8|1015.2|1013.2|1707
1691046000000|2023-08-03 07:00:00|1015|1013|1009.5|1007.5|1015.2|1013.2|1009.5|1007.5|5219
1691049600000|2023-08-03 08:00:00|1009.6|1007.6|1010.6|1008.6|1011.4|1009.4|1008.9|1006.9|2387
1691053200000|2023-08-03 09:00:00|1010.5|1008.5|1014.4|1012.4|1014.6|1012.6|1010.5|1008.5|1948
1691056800000|2023-08-03 10:00:00|1014.2|1012.2|1014.8|1012.8|1015.2|1013.2|1014|1012|1182
1691060400000|2023-08-03 11:00:00|1014.7|1012.7|1016.2|1014.2|1017.2|1015.2|1014.3|1012.3|2133
1691064000000|2023-08-03 12:00:00|1016|1014|1015.8|1013.8|1017.5|1015.5|1014.8|1012.8|3606
1691067600000|2023-08-03 13:00:00|1015.7|1013.7|1015.3|1014.8|1016.9|1016.4|1014.1|1012.5|15390
1691071200000|2023-08-03 14:00:00|1015.8|1015.3|1015.6|1015.1|1016.2|1015.7|1013.2|1012.7|13000
1691074800000|2023-08-03 15:00:00|1015.7|1015.2|1017.6|1017.1|1019.4|1018.9|1015.6|1015.1|11769
1691078400000|2023-08-03 16:00:00|1017.5|1017|1019.4|1018.9|1020.4|1019.9|1017.2|1016.7|4737
1691082000000|2023-08-03 17:00:00|1019.5|1019|1017.5|1017|1019.6|1019.1|1017.3|1016.8|5285
1691085600000|2023-08-03 18:00:00|1017.6|1017.1|1017.2|1016.7|1018.2|1017.7|1017|1016.5|3501
1691089200000|2023-08-03 19:00:00|1017.3|1016.8|1016|1015.5|1017.5|1017|1016|1015.5|12499
1691092800000|2023-08-03 20:00:00|1016.6|1014.6|1016.5|1014.5|1018.3|1016.3|1015.3|1013.3|3727
1691096400000|2023-08-03 21:00:00|1015.2|1013.2|1015.2|1013.2|1015.2|1013.2|1015.2|1013.2|3
1691100000000|2023-08-03 22:00:00|1016.2|1014.2|1017.7|1015.7|1018|1016|1015.8|1013.8|0
1691103600000|2023-08-03 23:00:00|1017.8|1015.8|1017.8|1015.8|1018.5|1016.5|1017|1015|0
1691107200000|2023-08-04 00:00:00|1017.7|1015.7|1020.5|1018.5|1020.5|1018.5|1015.9|1013.9|495
1691110800000|2023-08-04 01:00:00|1020.6|1018.6|1021.3|1019.3|1025.5|1023.5|1018.8|1016.8|1831
1691114400000|2023-08-04 02:00:00|1021.1|1019.1|1017.1|1015.1|1022.6|1020.6|1015.3|1013.3|1710
1691118000000|2023-08-04 03:00:00|1016.9|1014.9|1018.3|1016.3|1019.4|1017.4|1016.8|1014.8|402
1691121600000|2023-08-04 04:00:00|1018.5|1016.5|1018|1016|1019.2|1017.2|1017.2|1015.2|362
1691125200000|2023-08-04 05:00:00|1018.1|1016.1|1019.3|1017.3|1021.1|1019.1|1016.1|1014.1|598
1691128800000|2023-08-04 06:00:00|1019.4|1017.4|1017.1|1015.1|1019.7|1017.7|1016.5|1014.5|1807
1691132400000|2023-08-04 07:00:00|1017|1015|1017.6|1015.6|1017.7|1015.7|1014.4|1012.4|2033
1691136000000|2023-08-04 08:00:00|1017.5|1015.5|1016.2|1014.2|1018.1|1016.1|1015.7|1013.7|2369
1691139600000|2023-08-04 09:00:00|1016.3|1014.3|1015.3|1013.3|1017|1015|1015.2|1013.2|2321
1691143200000|2023-08-04 10:00:00|1015.4|1013.4|1013.2|1011.2|1015.5|1013.5|1012.9|1010.9|2456
1691146800000|2023-08-04 11:00:00|1013.4|1011.4|1012.3|1010.3|1013.7|1011.7|1011.5|1009.5|1468
1691150400000|2023-08-04 12:00:00|1012.4|1010.4|1017.7|1015.7|1018.4|1016.4|1011.9|1009.9|4880
1691154000000|2023-08-04 13:00:00|1017.6|1015.6|1015.2|1014.7|1021.8|1021.3|1015.2|1014.7|23746
1691157600000|2023-08-04 14:00:00|1015.1|1014.6|1019.1|1018.6|1020.5|1020|1013.6|1013.1|12653
1691161200000|2023-08-04 15:00:00|1019.2|1018.7|1023.2|1022.7|1024.2|1023.7|1018.6|1018.1|11492
1691164800000|2023-08-04 16:00:00|1023.1|1022.6|1023.7|1023.2|1024.6|1024.1|1022.1|1021.6|5278
1691168400000|2023-08-04 17:00:00|1023.8|1023.3|1021.1|1020.6|1023.9|1023.4|1020.8|1020.3|4653
1691172000000|2023-08-04 18:00:00|1021|1020.5|1016.3|1015.8|1021|1020.5|1015.6|1015.1|6758
1691175600000|2023-08-04 19:00:00|1016.2|1015.7|1015.2|1014.7|1016.6|1016.1|1014.3|1013.8|13020
1691179200000|2023-08-04 20:00:00|1016|1014|1015.5|1013.5|1016.2|1014.2|1015.2|1013.2|3128
1691359200000|2023-08-06 22:00:00|1017.1|1015.1|1013.9|1011.9|1017.4|1015.4|1013.1|1011.1|87
1691362800000|2023-08-06 23:00:00|1013.7|1011.7|1014.6|1012.6|1015|1013|1012.2|1010.2|195
1691366400000|2023-08-07 00:00:00|1014.4|1012.4|1018.9|1016.9|1018.9|1016.9|1014.2|1012.2|803
1691370000000|2023-08-07 01:00:00|1018.7|1016.7|1019.7|1017.7|1020|1018|1014.1|1012.1|581
1691373600000|2023-08-07 02:00:00|1019.9|1017.9|1020.9|1018.9|1021.2|1019.2|1018.2|1016.2|293
1691377200000|2023-08-07 03:00:00|1021.2|1019.2|1019.1|1017.1|1021.2|1019.2|1018.2|1016.2|390
1691380800000|2023-08-07 04:00:00|1019|1017|1018.4|1016.4|1019|1017|1018|1016|49
1691384400000|2023-08-07 05:00:00|1018.5|1016.5|1018.4|1016.4|1019.2|1017.2|1016.6|1014.6|286
1691388000000|2023-08-07 06:00:00|1018.5|1016.5|1018.2|1016.2|1019.3|1017.3|1016.5|1014.5|858
1691391600000|2023-08-07 07:00:00|1018.1|1016.1|1020.7|1018.7|1020.8|1018.8|1017.8|1015.8|1332
1691395200000|2023-08-07 08:00:00|1020.6|1018.6|1017.8|1015.8|1020.8|1018.8|1016.9|1014.9|1723
1691398800000|2023-08-07 09:00:00|1017.7|1015.7|1018.2|1016.2|1018.6|1016.6|1017.2|1015.2|1317
1691402400000|2023-08-07 10:00:00|1018.3|1016.3|1016.7|1014.7|1018.5|1016.5|1015.7|1013.7|942
1691406000000|2023-08-07 11:00:00|1016.8|1014.8|1017|1015|1017.8|1015.8|1016.6|1014.6|1052
1691409600000|2023-08-07 12:00:00|1017.1|1015.1|1019.2|1017.2|1019.2|1017.2|1015.8|1013.8|3719
1691413200000|2023-08-07 13:00:00|1019.3|1017.3|1010.6|1010.1|1019.5|1017.6|1010.6|1010.1|15696
1691416800000|2023-08-07 14:00:00|1010.5|1010|1011.1|1010.6|1013.2|1012.7|1009.6|1009.1|11667
1691420400000|2023-08-07 15:00:00|1011|1010.5|1011.6|1011.1|1012.2|1011.7|1009.9|1009.4|8158
1691424000000|2023-08-07 16:00:00|1011.5|1011|1012.2|1011.7|1012.2|1011.7|1011.1|1010.6|2628
1691427600000|2023-08-07 17:00:00|1012.3|1011.8|1013.2|1012.7|1013.2|1012.7|1011.5|1011|2998
1691431200000|2023-08-07 18:00:00|1013.3|1012.8|1013.5|1013|1013.8|1013.3|1012.6|1012.1|2460
1691434800000|2023-08-07 19:00:00|1013.6|1013.1|1013.5|1013|1013.9|1013.4|1012.8|1012.3|10395
1691438400000|2023-08-07 20:00:00|1014.1|1012.1|1014.5|1012.5|1015.2|1013.2|1014.1|1012.1|1419
1691442000000|2023-08-07 21:00:00|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|2
1691445600000|2023-08-07 22:00:00|1014.6|1012.6|1014|1012|1014.7|1012.7|1013.9|1011.9|0
1691449200000|2023-08-07 23:00:00|1014.1|1012.1|1014.3|1012.3|1014.4|1012.4|1013.9|1011.9|0
1691452800000|2023-08-08 00:00:00|1014.4|1012.4|1014.5|1012.5|1015.9|1013.9|1014.4|1012.4|377
1691456400000|2023-08-08 01:00:00|1014.4|1012.4|1004.5|1002.5|1014.8|1012.8|1004.2|1002.2|2234
1691460000000|2023-08-08 02:00:00|1004.6|1002.6|1010.7|1008.7|1011.3|1009.3|1003.8|1001.8|461
1691463600000|2023-08-08 03:00:00|1010.1|1008.1|1008.1|1006.1|1011.3|1009.3|1007.9|1005.9|242
1691467200000|2023-08-08 04:00:00|1008.2|1006.2|1008.7|1006.7|1009.2|1007.2|1007.7|1005.7|120
1691470800000|2023-08-08 05:00:00|1008.6|1006.6|1005.3|1003.3|1008.8|1006.8|1004.9|1002.9|217
1691474400000|2023-08-08 06:00:00|1005.4|1003.4|1005.3|1003.3|1006.2|1004.2|1003.4|1001.4|1034
1691478000000|2023-08-08 07:00:00|1005.2|1003.2|1006.3|1004.3|1006.4|1004.4|1004.3|1002.3|2194
1691481600000|2023-08-08 08:00:00|1006.4|1004.4|1005.6|1003.6|1006.5|1004.5|1004.5|1002.5|1558
1691485200000|2023-08-08 09:00:00|1005.7|1003.7|1003.1|1001.1|1005.9|1003.9|1002.5|1000.5|1943
1691488800000|2023-08-08 10:00:00|1003.3|1001.3|1001.1|999.1|1003.3|1001.3|1000.6|998.6|2693
1691492400000|2023-08-08 11:00:00|1001|999|999|997|1001.1|999.1|998.2|996.2|3123
1691496000000|2023-08-08 12:00:00|999.1|997.1|999.2|997.2|999.5|997.5|997.4|995.4|3130
1691499600000|2023-08-08 13:00:00|999.3|997.3|995.5|995|999.8|997.9|993.7|993.2|23190
1691503200000|2023-08-08 14:00:00|995.4|994.9|995.9|995.4|997.5|997|993.7|993.2|15124
1691506800000|2023-08-08 15:00:00|996|995.5|996.9|996.4|998.5|998|995.3|994.8|11266
1691510400000|2023-08-08 16:00:00|996.8|996.3|998.2|997.7|998.9|998.4|996.8|996.3|5642
1691514000000|2023-08-08 17:00:00|998.3|997.8|1000.1|999.6|1000.6|1000.1|998.3|997.8|5285
1691517600000|2023-08-08 18:00:00|1000|999.5|1001|1000.5|1001.6|1001.1|999.3|998.8|5550
1691521200000|2023-08-08 19:00:00|1001.1|1000.6|1001.3|1000.8|1001.6|1001.1|1000.2|999.7|16609
1691524800000|2023-08-08 20:00:00|1001.8|999.8|1002|1000|1002.3|1000.3|1001.1|999.1|1772
1691528400000|2023-08-08 21:00:00|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|5
1691532000000|2023-08-08 22:00:00|1001.7|999.7|1001.7|999.7|1002|1000|1001.6|999.6|0
1691535600000|2023-08-08 23:00:00|1001.8|999.8|1001.7|999.7|1002|1000|1001.6|999.6|0
1691539200000|2023-08-09 00:00:00|1000.7|998.7|1002.5|1000.5|1003.6|1001.6|1000.1|998.1|378
1691542800000|2023-08-09 01:00:00|1002.2|1000.2|1005.1|1003.1|1007.4|1005.4|1002.2|1000.2|612
1691546400000|2023-08-09 02:00:00|1005.3|1003.3|1009.1|1007.1|1009.1|1007.1|1004.2|1002.2|410
1691550000000|2023-08-09 03:00:00|1009.2|1007.2|1005.3|1003.3|1009.3|1007.3|1004.7|1002.7|861
1691553600000|2023-08-09 04:00:00|1005.5|1003.5|1006.3|1004.3|1006.6|1004.6|1004.2|1002.2|532
1691557200000|2023-08-09 05:00:00|1006.6|1004.6|1007.3|1005.3|1008.1|1006.1|1006|1004|327
1691560800000|2023-08-09 06:00:00|1007.2|1005.2|1007.8|1005.8|1008.2|1006.2|1005.7|1003.7|1090
1691564400000|2023-08-09 07:00:00|1008|1006|1009.4|1007.4|1009.4|1007.4|1006.9|1004.9|2274
1691568000000|2023-08-09 08:00:00|1009.2|1007.2|1010.1|1008.1|1010.8|1008.8|1009|1007|3632
1691571600000|2023-08-09 09:00:00|1010|1008|1010.8|1008.8|1011.5|1009.5|1009.8|1007.8|2089
1691575200000|2023-08-09 10:00:00|1010.7|1008.7|1009.9|1007.9|1010.9|1008.9|1009.7|1007.7|741
1691578800000|2023-08-09 11:00:00|1010|1008|1010.6|1008.6|1011.4|1009.4|1009.4|1007.4|1181
1691582400000|2023-08-09 12:00:00|1010.5|1008.5|1008.8|1006.8|1010.7|1008.7|1008.4|1006.4|1699
1691586000000|2023-08-09 13:00:00|1008.7|1006.7|1006.8|1006.3|1009.1|1008.2|1004|1003.5|19561
1691589600000|2023-08-09 14:00:00|1006.9|1006.4|1001.8|1001.3|1007.9|1007.4|1001.4|1000.9|15652
1691593200000|2023-08-09 15:00:00|1001.9|1001.4|1001|1000.5|1002.6|1002.1|1000.2|999.7|7063
1691596800000|2023-08-09 16:00:00|1000.9|1000.4|1002|1001.5|1003|1002.5|1000.8|1000.3|3854
1691600400000|2023-08-09 17:00:00|1002.1|1001.6|1005|1004.5|1005.5|1005|1001.9|1001.4|4367
1691604000000|2023-08-09 18:00:00|1004.9|1004.4|1005.7|1005.2|1006.5|1006|1004.8|1004.3|3176
1691607600000|2023-08-09 19:00:00|1005.8|1005.3|1004.6|1004.1|1006.6|1006.1|1003.7|1003.2|20979
1691611200000|2023-08-09 20:00:00|1005.2|1003.2|1005.4|1003.4|1005.9|1003.9|1005|1003|2241
1691618400000|2023-08-09 22:00:00|1005.3|1003.3|1006.1|1004.1|1006.2|1004.2|1005.3|1003.3|0
1691622000000|2023-08-09 23:00:00|1006|1004|1006.3|1004.3|1006.6|1004.6|1005.8|1003.8|0
1691625600000|2023-08-10 00:00:00|1006.4|1004.4|1006.8|1004.8|1007.1|1005.1|1005.6|1003.6|139
1691629200000|2023-08-10 01:00:00|1006.5|1004.5|1003.5|1001.5|1006.7|1004.7|1002.4|1000.4|729
1691632800000|2023-08-10 02:00:00|1003.1|1001.1|1003.4|1001.4|1006.6|1004.6|1002.9|1000.9|524
1691636400000|2023-08-10 03:00:00|1003.5|1001.5|1003.8|1001.8|1004.5|1002.5|1002.5|1000.5|488
1691640000000|2023-08-10 04:00:00|1003.9|1001.9|1002.7|1000.7|1004.9|1002.9|1002.7|1000.7|477
1691643600000|2023-08-10 05:00:00|1002.5|1000.5|1004.9|1002.9|1005.3|1003.3|1002.1|1000.1|864
1691647200000|2023-08-10 06:00:00|1004.8|1002.8|1006.3|1004.3|1008|1006|1004.4|1002.4|1274
1691650800000|2023-08-10 07:00:00|1006.2|1004.2|1009.5|1007.5|1010.7|1008.7|1006|1004|2744
1691654400000|2023-08-10 08:00:00|1009.4|1007.4|1009.5|1007.5|1010.5|1008.5|1008.6|1006.6|1147
1691658000000|2023-08-10 09:00:00|1009.4|1007.4|1009.2|1007.2|1009.5|1007.5|1008|1006|827
1691661600000|2023-08-10 10:00:00|1009.3|1007.3|1012.2|1010.2|1012.2|1010.2|1009.3|1007.3|3584
1691665200000|2023-08-10 11:00:00|1012.1|1010.1|1010.5|1008.5|1012.8|1010.8|1010.3|1008.3|1639
1691668800000|2023-08-10 12:00:00|1010.4|1008.4|1013.7|1011.7|1015.9|1013.9|1009.7|1007.7|7280
1691672400000|2023-08-10 13:00:00|1013.9|1011.9|1018.2|1017.7|1018.5|1018|1009.1|1008.6|22791
1691676000000|2023-08-10 14:00:00|1018.3|1017.8|1010.7|1010.2|1018.6|1018.1|1010.4|1009.9|20524
1691679600000|2023-08-10 15:00:00|1010.6|1010.1|1009.3|1008.8|1011.9|1011.4|1007.9|1007.4|13774
1691683200000|2023-08-10 16:00:00|1009.4|1008.9|1006.6|1006.1|1009.5|1009|1005.9|1005.4|9403
1691686800000|2023-08-10 17:00:00|1006.7|1006.2|1003.5|1003|1007.2|1006.7|1003.2|1002.7|6877
1691690400000|2023-08-10 18:00:00|1003.3|1002.8|1006.3|1005.8|1006.3|1005.8|1003.1|1002.6|3637
1691694000000|2023-08-10 19:00:00|1006.2|1005.7|1005.2|1004.7|1006.4|1005.9|1004.1|1003.6|15534
1691697600000|2023-08-10 20:00:00|1005.8|1003.8|1005.7|1003.7|1005.9|1003.9|1005.2|1003.2|1174
1691704800000|2023-08-10 22:00:00|1005.8|1003.8|1006.6|1004.6|1006.9|1004.9|1005.8|1003.8|0
1691708400000|2023-08-10 23:00:00|1006.7|1004.7|1006.9|1004.9|1007.2|1005.2|1006.2|1004.2|0
1691712000000|2023-08-11 00:00:00|1007.7|1005.7|1007.9|1005.9|1008|1006|1006.3|1004.3|276
1691715600000|2023-08-11 01:00:00|1007.8|1005.8|1004.4|1002.4|1010|1008|1004.4|1002.4|548
1691719200000|2023-08-11 02:00:00|1004.2|1002.2|1000.5|998.5|1005.6|1003.6|1000.3|998.3|766
1691722800000|2023-08-11 03:00:00|1000.2|998.2|1000.7|998.7|1002.5|1000.5|999.9|997.9|1091
1691726400000|2023-08-11 04:00:00|1000.8|998.8|1000.2|998.2|1001|999|999.7|997.7|317
1691730000000|2023-08-11 05:00:00|1000.3|998.3|999.8|997.8|1001.8|999.8|999.6|997.6|578
1691733600000|2023-08-11 06:00:00|999.9|997.9|998.3|996.3|1000.4|998.4|998.2|996.2|1306
1691737200000|2023-08-11 07:00:00|998.5|996.5|999.4|997.4|1000.4|998.4|998.4|996.4|1467
1691740800000|2023-08-11 08:00:00|999.3|997.3|997.5|995.5|999.7|997.7|996.5|994.5|2466
1691744400000|2023-08-11 09:00:00|997.4|995.4|994.4|992.4|997.9|995.9|994|992|1635
1691748000000|2023-08-11 10:00:00|994.5|992.5|996.6|994.6|996.6|994.6|994.3|992.3|2747
1691751600000|2023-08-11 11:00:00|996.4|994.4|997.7|995.7|998.1|996.1|996.3|994.3|3982
1691755200000|2023-08-11 12:00:00|997.6|995.6|993.6|991.6|998.4|996.4|993.4|991.4|3916
1691758800000|2023-08-11 13:00:00|993.5|991.5|990.8|990.3|995.1|993.2|989.9|989.4|15184
1691762400000|2023-08-11 14:00:00|990.9|990.4|990.6|990.1|994.3|993.8|990.2|989.7|18130
1691766000000|2023-08-11 15:00:00|990.5|990|988.9|988.4|991|990.5|987.4|986.9|12630
1691769600000|2023-08-11 16:00:00|989|988.5|988.1|987.6|990.6|990.1|987.9|987.4|5036
1691773200000|2023-08-11 17:00:00|988.2|987.7|987.8|987.3|989.5|989|987.2|986.7|4722
1691776800000|2023-08-11 18:00:00|987.7|987.2|989.4|988.9|989.5|989|987.6|987.1|3682
1691780400000|2023-08-11 19:00:00|989.5|989|990.3|989.8|990.4|989.9|988.3|987.8|18476
1691784000000|2023-08-11 20:00:00|990.2|989.7|991.6|989.6|991.6|989.7|990.2|988.4|2463
1691964000000|2023-08-13 22:00:00|992.7|990.7|992.2|990.2|992.7|990.7|991.8|989.8|6
1691967600000|2023-08-13 23:00:00|992.6|990.6|992.1|990.1|992.8|990.8|991.3|989.3|146
1691971200000|2023-08-14 00:00:00|991.8|989.8|989.2|987.2|992.3|990.3|989.2|987.2|390
1691974800000|2023-08-14 01:00:00|989.1|987.1|986.9|984.9|989.2|987.2|983|981|910
1691978400000|2023-08-14 02:00:00|986.5|984.5|983.1|981.1|987.2|985.2|983|981|274
1691982000000|2023-08-14 03:00:00|983.3|981.3|982.4|980.4|984|982|981|979|383
1691985600000|2023-08-14 04:00:00|982.1|980.1|982|980|983.2|981.2|981.9|979.9|433
1691989200000|2023-08-14 05:00:00|982.1|980.1|985.7|983.7|985.9|983.9|981.6|979.6|607
1691992800000|2023-08-14 06:00:00|985.5|983.5|986|984|987.2|985.2|984|982|1494
1691996400000|2023-08-14 07:00:00|986.1|984.1|990.3|988.3|990.5|988.5|985.5|983.5|5295
1692000000000|2023-08-14 08:00:00|990.2|988.2|987.9|985.9|991.1|989.1|987.8|985.8|2659
1692003600000|2023-08-14 09:00:00|988|986|987.2|985.2|988.6|986.6|986.9|984.9|2083
1692007200000|2023-08-14 10:00:00|987.4|985.4|986.7|984.7|987.9|985.9|986.4|984.4|2101
1692010800000|2023-08-14 11:00:00|986.6|984.6|985.1|983.1|987|985|984.7|982.7|1967
1692014400000|2023-08-14 12:00:00|985|983|982.9|980.9|985|983|981.3|979.3|3111
1692018000000|2023-08-14 13:00:00|983|981|979.5|979|983|981|976.8|976.3|17176
1692021600000|2023-08-14 14:00:00|979.4|978.9|982.1|981.6|983.9|983.4|979.4|978.9|13459
1692025200000|2023-08-14 15:00:00|982.3|981.8|984.1|983.6|984.9|984.4|981.6|981.1|7879
1692028800000|2023-08-14 16:00:00|984.2|983.7|983.7|983.2|986.7|986.2|983.5|983|7842
1692032400000|2023-08-14 17:00:00|983.6|983.1|982.8|982.3|985|984.5|982.3|981.8|4321
1692036000000|2023-08-14 18:00:00|982.9|982.4|984.5|984|984.5|984|982.6|982.1|6540
1692039600000|2023-08-14 19:00:00|984.6|984.1|985.7|985.2|985.7|985.2|984.3|983.8|13754
1692043200000|2023-08-14 20:00:00|986.4|984.4|986.1|984.1|986.7|984.7|985.7|983.7|1787
1692050400000|2023-08-14 22:00:00|985.8|983.8|988.5|986.5|988.7|986.7|985.6|983.6|0
1692054000000|2023-08-14 23:00:00|988.6|986.6|988|986|988.6|986.6|987.7|985.7|0
1692057600000|2023-08-15 00:00:00|988.1|986.1|986.3|984.3|988.1|986.1|985.3|983.3|580
1692061200000|2023-08-15 01:00:00|986.4|984.4|986.8|984.8|988.7|986.7|984.1|982.1|1019
1692064800000|2023-08-15 02:00:00|986.5|984.5|984.6|982.6|987|985|983.8|981.8|281
1692068400000|2023-08-15 03:00:00|984.5|982.5|985.4|983.4|985.4|983.4|984.2|982.2|170
1692072000000|2023-08-15 04:00:00|985.5|983.5|984.8|982.8|985.5|983.5|984.6|982.6|129
1692075600000|2023-08-15 05:00:00|984.9|982.9|984.1|982.1|985|983|981.8|979.8|509
1692079200000|2023-08-15 06:00:00|984.2|982.2|984|982|988.1|986.1|983.7|981.7|1461
1692082800000|2023-08-15 07:00:00|984.1|982.1|980.1|978.1|985|983|980.1|978.1|4646
1692086400000|2023-08-15 08:00:00|980.3|978.3|981.5|979.5|981.6|979.6|979|977|2296
1692090000000|2023-08-15 09:00:00|981.4|979.4|981.6|979.6|982.8|980.8|979.9|977.9|1959
1692093600000|2023-08-15 10:00:00|981.7|979.7|980.3|978.3|982.1|980.1|979.2|977.2|776
1692097200000|2023-08-15 11:00:00|980.2|978.2|979.8|977.8|981|979|979.5|977.5|1970
1692100800000|2023-08-15 12:00:00|979.7|977.7|980|978|981.7|979.7|978.5|976.5|2433
1692104400000|2023-08-15 13:00:00|980.1|978.1|976.8|976.3|983.1|981.1|976.3|975.8|10836
1692108000000|2023-08-15 14:00:00|976.7|976.2|975.5|975|977|976.5|973.5|973|10424
1692111600000|2023-08-15 15:00:00|975.6|975.1|975.9|975.4|976.9|976.4|974.8|974.3|5684
1692115200000|2023-08-15 16:00:00|976|975.5|974.2|973.7|976.3|975.8|973.6|973.1|4410
1692118800000|2023-08-15 17:00:00|974.3|973.8|974.7|974.2|975.1|974.6|973.6|973.1|3660
1692122400000|2023-08-15 18:00:00|974.6|974.1|974.6|974.1|975.3|974.8|974.1|973.6|3783
1692126000000|2023-08-15 19:00:00|974.5|974|974.3|973.8|974.6|974.1|972.4|971.9|11775
1692129600000|2023-08-15 20:00:00|974.8|972.8|974.9|972.9|975|973|974.3|972.3|1425
1692133200000|2023-08-15 21:00:00|975|973|973.6|971.6|975|973|973.5|971.5|7
1692136800000|2023-08-15 22:00:00|975|973|975.8|973.8|976|974|974.8|972.8|0
1692140400000|2023-08-15 23:00:00|975.9|973.9|976.2|974.2|976.4|974.4|975.8|973.8|0
1692144000000|2023-08-16 00:00:00|974.9|972.9|973.2|971.2|975.7|973.7|972|970|562
1692147600000|2023-08-16 01:00:00|973.4|971.4|974.9|972.9|977.2|975.2|971.8|969.8|997
1692151200000|2023-08-16 02:00:00|975.1|973.1|974.2|972.2|976.3|974.3|973.3|971.3|403
1692154800000|2023-08-16 03:00:00|974.4|972.4|974.4|972.4|976.7|974.7|974|972|300
1692158400000|2023-08-16 04:00:00|974.6|972.6|974.6|972.6|974.6|972.6|973.3|971.3|180
1692162000000|2023-08-16 05:00:00|974.5|972.5|974.5|972.5|975.5|973.5|973.1|971.1|657
1692165600000|2023-08-16 06:00:00|974.7|972.7|974.6|972.6|976|974|973.1|971.1|930
1692169200000|2023-08-16 07:00:00|974.5|972.5|975.9|973.9|976.6|974.6|973.9|971.9|2602
1692172800000|2023-08-16 08:00:00|975.8|973.8|974.2|972.2|976.7|974.7|974.2|972.2|3416
1692176400000|2023-08-16 09:00:00|974.3|972.3|971.4|969.4|974.7|972.7|971.1|969.1|3554
1692180000000|2023-08-16 10:00:00|971.5|969.5|971.5|969.5|972.4|970.4|970.9|968.9|3938
1692183600000|2023-08-16 11:00:00|971.6|969.6|971.2|969.2|971.9|969.9|970.5|968.5|2074
1692187200000|2023-08-16 12:00:00|971.1|969.1|969.4|967.4|971.7|969.7|969.1|967.1|2489
1692190800000|2023-08-16 13:00:00|969.3|967.3|970.9|970.4|971.5|971|967.9|966.6|14296
1692194400000|2023-08-16 14:00:00|970.8|970.3|972.1|971.6|973|972.5|969.5|969|12259
1692198000000|2023-08-16 15:00:00|972.2|971.7|969.1|968.6|973|972.5|968.8|968.3|10249
1692201600000|2023-08-16 16:00:00|969.2|968.7|967.7|967.2|969.6|969.1|967.6|967.1|5534
1692205200000|2023-08-16 17:00:00|967.6|967.1|968.2|967.7|968.8|968.3|966.5|966|5553
1692208800000|2023-08-16 18:00:00|968.1|967.6|967.2|966.7|969.6|969.1|966.1|965.6|7159
1692212400000|2023-08-16 19:00:00|967.1|966.6|965.2|964.7|967.2|966.7|965|964.5|13684
1692216000000|2023-08-16 20:00:00|965.8|963.8|966.1|964.1|966.9|964.9|965.7|963.7|1613
1692219600000|2023-08-16 21:00:00|965.9|963.9|966.8|964.8|966.8|964.8|965.9|963.9|3
1692223200000|2023-08-16 22:00:00|966.2|964.2|966.5|964.5|967.2|965.2|966.2|964.2|0
1692226800000|2023-08-16 23:00:00|966.4|964.4|966.1|964.1|966.7|964.7|965.9|963.9|0
1692230400000|2023-08-17 00:00:00|965.9|963.9|963|961|966.4|964.4|963|961|577
1692234000000|2023-08-17 01:00:00|963.3|961.3|965.9|963.9|966.3|964.3|960.8|958.8|735
1692237600000|2023-08-17 02:00:00|966.1|964.1|971.5|969.5|971.9|969.9|965.6|963.6|293
1692241200000|2023-08-17 03:00:00|971.4|969.4|973.4|971.4|974.9|972.9|970.7|968.7|1027
1692244800000|2023-08-17 04:00:00|973.2|971.2|973.5|971.5|974.1|972.1|973|971|368
1692248400000|2023-08-17 05:00:00|973.7|971.7|969.5|967.5|973.9|971.9|967.3|965.3|804
1692252000000|2023-08-17 06:00:00|969.4|967.4|976.3|974.3|976.8|974.8|969.1|967.1|2335
1692255600000|2023-08-17 07:00:00|976.4|974.4|974|972|977|975|973.5|971.5|2491
1692259200000|2023-08-17 08:00:00|973.9|971.9|973.6|971.6|975|973|973.2|971.2|2575
1692262800000|2023-08-17 09:00:00|973.5|971.5|975.1|973.1|975.4|973.4|972.5|970.5|4172
1692266400000|2023-08-17 10:00:00|975|973|976.7|974.7|978.2|976.2|975|973|2685
1692270000000|2023-08-17 11:00:00|976.6|974.6|977.8|975.8|977.8|975.8|976.3|974.3|1100
1692273600000|2023-08-17 12:00:00|977.7|975.7|977.9|975.9|979|977|976.2|974.2|2439
1692277200000|2023-08-17 13:00:00|977.8|975.8|971.8|971.3|978.9|976.9|970.9|970.4|17149
1692280800000|2023-08-17 14:00:00|971.7|971.2|971.2|970.7|973.4|972.9|969.4|968.9|16238
1692284400000|2023-08-17 15:00:00|971.1|970.6|970.2|969.7|972|971.5|969.4|968.9|8814
1692288000000|2023-08-17 16:00:00|970.3|969.8|972.2|971.7|973.1|972.6|969.7|969.2|3957
1692291600000|2023-08-17 17:00:00|972.3|971.8|969.1|968.6|972.4|971.9|968.9|968.4|5437
1692295200000|2023-08-17 18:00:00|969|968.5|967.4|966.9|969|968.5|966.9|966.4|4275
1692298800000|2023-08-17 19:00:00|967.3|966.8|966.7|966.2|968.1|967.6|966.1|965.6|12127
1692302400000|2023-08-17 20:00:00|967.4|965.4|967.8|965.8|967.9|965.9|967|965|2151
1692306000000|2023-08-17 21:00:00|968.4|966.4|965.3|963.3|968.4|966.4|965.1|963.1|15
1692309600000|2023-08-17 22:00:00|967.8|965.8|967.7|965.7|968.6|966.6|967|965|0
1692313200000|2023-08-17 23:00:00|967.8|965.8|968.3|966.3|969|967|967.8|965.8|0
1692316800000|2023-08-18 00:00:00|968.2|966.2|969.4|967.4|970.2|968.2|966.7|964.7|334
1692320400000|2023-08-18 01:00:00|969.2|967.2|973.3|971.3|973.8|971.8|968.6|966.6|502
1692324000000|2023-08-18 02:00:00|973.5|971.5|970.4|968.4|974.9|972.9|969.2|967.2|739
1692327600000|2023-08-18 03:00:00|970|968|968.3|966.3|970.1|968.1|967.9|965.9|305
1692331200000|2023-08-18 04:00:00|968.5|966.5|967.9|965.9|968.6|966.6|967.1|965.1|177
1692334800000|2023-08-18 05:00:00|967.8|965.8|967.6|965.6|967.9|965.9|964.5|962.5|899
1692338400000|2023-08-18 06:00:00|967.7|965.7|964.6|962.6|968.3|966.3|964.6|962.6|1873
1692342000000|2023-08-18 07:00:00|964.5|962.5|963.2|961.2|965.8|963.8|963.1|961.1|2039
1692345600000|2023-08-18 08:00:00|963.3|961.3|963.5|961.5|964.4|962.4|962.3|960.3|2743
1692349200000|2023-08-18 09:00:00|963.4|961.4|961|959|963.7|961.7|960.7|958.7|6082
1692352800000|2023-08-18 10:00:00|960.9|958.9|961.1|959.1|962.4|960.4|960.8|958.8|1770
1692356400000|2023-08-18 11:00:00|961.2|959.2|958.7|956.7|961.4|959.4|957.6|955.6|3499
1692360000000|2023-08-18 12:00:00|958.8|956.8|957.7|955.7|959.9|957.9|957.3|955.3|3567
1692363600000|2023-08-18 13:00:00|957.6|955.6|957|956.5|959|958.5|955.5|955|15554
1692367200000|2023-08-18 14:00:00|956.9|956.4|959.8|959.3|960|959.5|955.7|955.2|13872
1692370800000|2023-08-18 15:00:00|959.9|959.4|961.7|961.2|962|961.5|959|958.5|10543
1692374400000|2023-08-18 16:00:00|961.8|961.3|961|960.5|962.1|961.6|960.4|959.9|4445
1692378000000|2023-08-18 17:00:00|960.9|960.4|961|960.5|961.5|961|958.9|958.4|3663
1692381600000|2023-08-18 18:00:00|961.1|960.6|960.9|960.4|962.2|961.7|960.5|960|5063
1692385200000|2023-08-18 19:00:00|960.8|960.3|960.9|960.4|961.9|961.4|960.1|959.6|14385
1692388800000|2023-08-18 20:00:00|961.5|959.5|960.5|958.5|961.9|959.9|960.3|958.3|2070
1692568800000|2023-08-20 22:00:00|961.5|959.5|961.5|959.5|962.2|960.2|961.3|959.3|0
1692572400000|2023-08-20 23:00:00|961.4|959.4|962.2|960.2|962.2|960.2|961.1|959.1|38
1692576000000|2023-08-21 00:00:00|962.3|960.3|964|962|964.5|962.5|962|960|343
1692579600000|2023-08-21 01:00:00|963.6|961.6|959.8|957.8|963.6|961.6|958.1|956.1|1251
1692583200000|2023-08-21 02:00:00|959.2|957.2|962.2|960.2|964.9|962.9|959.1|957.1|270
1692586800000|2023-08-21 03:00:00|962.4|960.4|961.1|959.1|963.4|961.4|960.8|958.8|412
1692590400000|2023-08-21 04:00:00|961|959|960.7|958.7|961.8|959.8|960.6|958.6|128
1692594000000|2023-08-21 05:00:00|960.6|958.6|959.8|957.8|963.4|961.4|959.6|957.6|167
1692597600000|2023-08-21 06:00:00|959.7|957.7|958.6|956.6|959.9|957.9|958.5|956.5|1867
1692601200000|2023-08-21 07:00:00|958.9|956.9|960.8|958.8|961.4|959.4|958.5|956.5|2438
1692604800000|2023-08-21 08:00:00|960.9|958.9|960.8|958.8|961.4|959.4|959.8|957.8|2550
1692608400000|2023-08-21 09:00:00|960.7|958.7|960.8|958.8|962.2|960.2|960.7|958.7|3843
1692612000000|2023-08-21 10:00:00|960.9|958.9|960.4|958.4|961.6|959.6|959.6|957.6|1631
1692615600000|2023-08-21 11:00:00|960.5|958.5|962.1|960.1|962.6|960.6|960.3|958.3|972
1692619200000|2023-08-21 12:00:00|962.3|960.3|960.2|958.2|962.4|960.4|960|958|2931
1692622800000|2023-08-21 13:00:00|960|958|961.2|960.7|961.2|960.7|957.4|956.9|13282
1692626400000|2023-08-21 14:00:00|961.3|960.8|958.5|958|961.5|961|957.4|956.9|14287
1692630000000|2023-08-21 15:00:00|958.4|957.9|957.7|957.2|958.9|958.4|956.7|956.2|9489
1692633600000|2023-08-21 16:00:00|957.8|957.3|959.9|959.4|959.9|959.4|957.8|957.3|4517
1692637200000|2023-08-21 17:00:00|960|959.5|960.1|959.6|960.7|960.2|959.4|958.9|4494
1692640800000|2023-08-21 18:00:00|960.2|959.7|961.9|961.4|962.1|961.6|960|959.5|5308
1692644400000|2023-08-21 19:00:00|962|961.5|962.7|962.2|962.9|962.4|961.8|961.3|12977
1692648000000|2023-08-21 20:00:00|963.1|961.1|963.2|961.2|963.2|961.2|962.4|960.4|1883
1692651600000|2023-08-21 21:00:00|964.5|962.5|965.5|963.5|965.9|963.9|964.5|962.5|26
1692655200000|2023-08-21 22:00:00|963.3|961.3|962.5|960.5|963.5|961.5|962.4|960.4|0
1692658800000|2023-08-21 23:00:00|962.6|960.6|962.4|960.4|963.2|961.2|962.2|960.2|0
1692662400000|2023-08-22 00:00:00|962.5|960.5|964|962|964|962|962.1|960.1|219
1692666000000|2023-08-22 01:00:00|964.2|962.2|962.1|960.1|966.3|964.3|960.7|958.7|478
1692669600000|2023-08-22 02:00:00|961.9|959.9|962.2|960.2|964.7|962.7|961.7|959.7|359
1692673200000|2023-08-22 03:00:00|962.3|960.3|962.8|960.8|964.6|962.6|962.2|960.2|355
1692676800000|2023-08-22 04:00:00|962.7|960.7|961.3|959.3|962.7|960.7|961.2|959.2|132
1692680400000|2023-08-22 05:00:00|961.2|959.2|961|959|963.1|961.1|959.9|957.9|441
1692684000000|2023-08-22 06:00:00|961.3|959.3|966.9|964.9|970.2|968.2|961.3|959.3|2520
1692687600000|2023-08-22 07:00:00|967|965|967|965|967.9|965.9|965.6|963.6|3002
1692691200000|2023-08-22 08:00:00|967.1|965.1|966|964|967.8|965.8|965|963|2840
1692694800000|2023-08-22 09:00:00|966.1|964.1|968.3|966.3|968.5|966.5|965.9|963.9|2375
1692698400000|2023-08-22 10:00:00|968.4|966.4|966.9|964.9|968.6|966.6|966.6|964.6|1128
1692702000000|2023-08-22 11:00:00|966.7|964.7|967.8|965.8|968.4|966.4|966.6|964.6|1026
1692705600000|2023-08-22 12:00:00|967.9|965.9|966.3|964.3|969.2|967.2|966.3|964.3|2518
1692709200000|2023-08-22 13:00:00|966.4|964.4|960.1|959.6|967.4|966.1|959.5|959|20992
1692712800000|2023-08-22 14:00:00|960|959.5|961.3|960.8|963|962.5|959.6|959.1|16514
1692716400000|2023-08-22 15:00:00|961.4|960.9|960.4|959.9|962|961.5|960.4|959.9|9305
1692720000000|2023-08-22 16:00:00|960.3|959.8|959.4|958.9|960.6|960.1|959.2|958.7|5792
1692723600000|2023-08-22 17:00:00|959.3|958.8|959.3|958.8|959.5|959|958.5|958|4818
1692727200000|2023-08-22 18:00:00|959.2|958.7|960.3|959.8|960.6|960.1|958.8|958.3|4908
1692730800000|2023-08-22 19:00:00|960.4|959.9|959.7|959.2|961.4|960.9|959.4|958.9|17037
1692734400000|2023-08-22 20:00:00|960.4|958.4|960.1|958.1|960.8|958.8|960.1|958.1|1838
1692738000000|2023-08-22 21:00:00|962.3|960.3|962.3|960.3|962.3|960.3|962.3|960.3|2
1692741600000|2023-08-22 22:00:00|960.2|958.2|960.6|958.6|961|959|960|958|0
1692745200000|2023-08-22 23:00:00|960.5|958.5|960.4|958.4|960.7|958.7|960.2|958.2|0
1692748800000|2023-08-23 00:00:00|959.7|957.7|963.2|961.2|963.8|961.8|959.7|957.7|235
1692752400000|2023-08-23 01:00:00|963.6|961.6|966.6|964.6|967.9|965.9|963.6|961.6|402
1692756000000|2023-08-23 02:00:00|966|964|966.6|964.6|968.4|966.4|965.6|963.6|345
1692759600000|2023-08-23 03:00:00|966.1|964.1|967.8|965.8|968.4|966.4|965.3|963.3|282
1692763200000|2023-08-23 04:00:00|967.7|965.7|968.1|966.1|968.3|966.3|967.4|965.4|276
1692766800000|2023-08-23 05:00:00|968|966|970.7|968.7|971.4|969.4|967.4|965.4|974
1692770400000|2023-08-23 06:00:00|970.6|968.6|967.7|965.7|970.8|968.8|967.3|965.3|1511
1692774000000|2023-08-23 07:00:00|967.8|965.8|968.9|966.9|969.7|967.7|967.6|965.6|2867
1692777600000|2023-08-23 08:00:00|968.8|966.8|969.1|967.1|970.6|968.6|968.8|966.8|2544
1692781200000|2023-08-23 09:00:00|969.3|967.3|969.1|967.1|969.7|967.7|968.5|966.5|1138
1692784800000|2023-08-23 10:00:00|969|967|966.7|964.7|969.2|967.2|966.5|964.5|814
1692788400000|2023-08-23 11:00:00|966.6|964.6|967.3|965.3|967.4|965.4|965.8|963.8|932
1692792000000|2023-08-23 12:00:00|967.4|965.4|966.1|964.1|967.7|965.7|965.7|963.7|2531
1692795600000|2023-08-23 13:00:00|966|964|973.7|973.2|973.7|973.2|966|964|16506
1692799200000|2023-08-23 14:00:00|973.3|972.8|974.4|973.9|974.4|973.9|972|971.5|12972
1692802800000|2023-08-23 15:00:00|974.5|974|975.8|975.3|976.2|975.7|974.3|973.8|9850
1692806400000|2023-08-23 16:00:00|975.7|975.2|975.4|974.9|976.5|976|975.2|974.7|3460
1692810000000|2023-08-23 17:00:00|975.3|974.8|976.7|976.2|977.1|976.6|975.2|974.7|3745
1692813600000|2023-08-23 18:00:00|976.6|976.1|975.4|974.9|976.8|976.3|974.9|974.4|5411
1692817200000|2023-08-23 19:00:00|975.3|974.8|975.9|975.4|976.2|975.7|975.1|974.6|12569
1692820800000|2023-08-23 20:00:00|976.5|974.5|977.7|975.7|980|978|975.9|973.9|2978
1692824400000|2023-08-23 21:00:00|978.2|976.2|977.9|975.9|978.3|976.3|977.5|975.5|71
1692828000000|2023-08-23 22:00:00|976.9|974.9|976.3|974.3|976.9|974.9|975.4|973.4|0
1692831600000|2023-08-23 23:00:00|976.2|974.2|976.3|974.3|976.4|974.4|976|974|0
1692835200000|2023-08-24 00:00:00|976.2|974.2|980.6|978.6|981.9|979.9|976.1|974.1|1238
1692838800000|2023-08-24 01:00:00|980.5|978.5|979.6|977.6|982.3|980.3|977.7|975.7|807
1692842400000|2023-08-24 02:00:00|979.5|977.5|983.3|981.3|984|982|979.3|977.3|817
1692846000000|2023-08-24 03:00:00|983|981|985.2|983.2|986|984|982.1|980.1|331
1692849600000|2023-08-24 04:00:00|985.1|983.1|987.3|985.3|987.4|985.4|984.9|982.9|399
1692853200000|2023-08-24 05:00:00|987.4|985.4|987.5|985.5|989.1|987.1|986.2|984.2|474
1692856800000|2023-08-24 06:00:00|987.4|985.4|986.1|984.1|987.5|985.5|985.7|983.7|1059
1692860400000|2023-08-24 07:00:00|985.9|983.9|986.4|984.4|987.3|985.3|985.4|983.4|2616
1692864000000|2023-08-24 08:00:00|986.3|984.3|985.7|983.7|987.3|985.3|985.5|983.5|2492
1692867600000|2023-08-24 09:00:00|985.6|983.6|983.9|981.9|986.1|984.1|983.7|981.7|1068
1692871200000|2023-08-24 10:00:00|984|982|985.2|983.2|985.5|983.5|984|982|836
1692874800000|2023-08-24 11:00:00|985.3|983.3|983.2|981.2|985.5|983.5|983.1|981.1|1581
1692878400000|2023-08-24 12:00:00|983.1|981.1|980.8|978.8|983.1|981.1|980.7|978.7|4706
1692882000000|2023-08-24 13:00:00|980.7|978.7|979.6|979.1|981.1|980.3|976.1|975.6|21888
1692885600000|2023-08-24 14:00:00|979.7|979.2|975.4|974.9|980.3|979.8|975.1|974.6|11151
1692889200000|2023-08-24 15:00:00|975.3|974.8|972.5|972|975.3|974.8|971.6|971.1|9804
1692892800000|2023-08-24 16:00:00|972.4|971.9|973.7|973.2|975.1|974.6|972.4|971.9|4388
1692896400000|2023-08-24 17:00:00|973.8|973.3|974|973.5|974.4|973.9|973.3|972.8|4345
1692900000000|2023-08-24 18:00:00|974.1|973.6|974.1|973.6|975|974.5|973.3|972.8|3746
1692903600000|2023-08-24 19:00:00|974|973.5|972.3|971.8|974.3|973.8|971.9|971.4|10190
1692907200000|2023-08-24 20:00:00|972.9|970.9|973.1|971.1|973.3|971.3|972|970|2457
1692914400000|2023-08-24 22:00:00|973.2|971.2|974.5|972.5|974.6|972.6|973|971|0
1692918000000|2023-08-24 23:00:00|974.4|972.4|974|972|974.5|972.5|973.3|971.3|0
1692921600000|2023-08-25 00:00:00|974.7|972.7|975.6|973.6|975.9|973.9|974|972|1124
1692925200000|2023-08-25 01:00:00|975.7|973.7|975.6|973.6|976.2|974.2|972.6|970.6|2050
1692928800000|2023-08-25 02:00:00|975.7|973.7|974.7|972.7|975.7|973.7|972.9|970.9|160
1692932400000|2023-08-25 03:00:00|973.8|971.8|972.9|970.9|974.6|972.6|972.1|970.1|118
1692936000000|2023-08-25 04:00:00|973.2|971.2|972.3|970.3|973.5|971.5|972.3|970.3|77
1692939600000|2023-08-25 05:00:00|972.4|970.4|974.5|972.5|975.8|973.8|970.8|968.8|650
1692943200000|2023-08-25 06:00:00|974.7|972.7|971.2|969.2|974.7|972.7|970.6|968.6|1271
1692946800000|2023-08-25 07:00:00|971.1|969.1|971.9|969.9|973.1|971.1|971.1|969.1|2846
1692950400000|2023-08-25 08:00:00|972|970|972.6|970.6|973.2|971.2|971.6|969.6|1716
1692954000000|2023-08-25 09:00:00|972.7|970.7|971.5|969.5|972.9|970.9|971.3|969.3|710
1692957600000|2023-08-25 10:00:00|971.6|969.6|973.2|971.2|973.4|971.4|971.5|969.5|825
1692961200000|2023-08-25 11:00:00|973.4|971.4|973.8|971.8|973.9|971.9|973.1|971.1|509
1692964800000|2023-08-25 12:00:00|973.9|971.9|974.2|972.2|975.3|973.3|973.4|971.4|1801
1692968400000|2023-08-25 13:00:00|974.3|972.3|971.5|971|974.3|972.3|968.3|967.8|11476
1692972000000|2023-08-25 14:00:00|971.9|971.4|965.1|964.6|974.9|974.4|964.6|964.1|15531
1692975600000|2023-08-25 15:00:00|965.2|964.7|968.6|968.1|971.1|970.6|965.2|964.7|7610
1692979200000|2023-08-25 16:00:00|968.7|968.2|971|970.5|971.4|970.9|968.7|968.2|2966
1692982800000|2023-08-25 17:00:00|970.9|970.4|970.4|969.9|971.4|970.9|968.8|968.3|2657
1692986400000|2023-08-25 18:00:00|970.5|970|973.4|972.9|973.7|973.2|970.4|969.9|3976
1692990000000|2023-08-25 19:00:00|973.5|973|972.7|972.2|973.9|973.4|972|971.5|9827
1692993600000|2023-08-25 20:00:00|973.6|971.6|973.5|971.5|973.8|971.8|972.9|970.9|1051
1693173600000|2023-08-27 22:00:00|975.6|973.6|975.3|973.3|976|974|975.2|973.2|25
1693177200000|2023-08-27 23:00:00|975.1|973.1|977.9|975.9|978.2|976.2|974.7|972.7|321
1693180800000|2023-08-28 00:00:00|977.6|975.6|979.3|977.3|980.2|978.2|976.5|974.5|853
1693184400000|2023-08-28 01:00:00|979.1|977.1|982.6|980.6|989.5|987.5|979.1|977.1|1850
1693188000000|2023-08-28 02:00:00|983.3|981.3|983.3|981.3|983.8|981.8|980.7|978.7|311
1693191600000|2023-08-28 03:00:00|983.2|981.2|980.7|978.7|983.2|981.2|980.7|978.7|176
1693195200000|2023-08-28 04:00:00|980.5|978.5|980.9|978.9|981.2|979.2|980.5|978.5|50
1693198800000|2023-08-28 05:00:00|981.2|979.2|980|978|981.2|979.2|978.4|976.4|956
1693202400000|2023-08-28 06:00:00|980.1|978.1|979.1|977.1|980.6|978.6|978.8|976.8|814
1693206000000|2023-08-28 07:00:00|979.3|977.3|977.2|975.2|979.4|977.4|977|975|1440
1693209600000|2023-08-28 08:00:00|977.3|975.3|978.3|976.3|978.9|976.9|977.3|975.3|2026
1693213200000|2023-08-28 09:00:00|978.2|976.2|978|976|978.7|976.7|977.4|975.4|797
1693216800000|2023-08-28 10:00:00|977.9|975.9|978.1|976.1|978.6|976.6|977.5|975.5|1018
1693220400000|2023-08-28 11:00:00|978.2|976.2|978.6|976.6|978.9|976.9|978.1|976.1|1116
1693224000000|2023-08-28 12:00:00|978.7|976.7|981.1|979.1|981.2|979.2|978.6|976.6|4321
1693227600000|2023-08-28 13:00:00|981|979|981.2|980.7|982|981.5|977.9|977.4|15003
1693231200000|2023-08-28 14:00:00|981.1|980.6|981.9|981.4|983.2|982.7|979.6|979.1|7819
1693234800000|2023-08-28 15:00:00|982|981.5|982.4|981.9|983.2|982.7|981.6|981.1|8327
1693238400000|2023-08-28 16:00:00|982.3|981.8|982.7|982.2|982.8|982.3|981.1|980.6|2375
1693242000000|2023-08-28 17:00:00|982.8|982.3|980.2|979.7|982.9|982.4|979.9|979.4|4255
1693245600000|2023-08-28 18:00:00|980.1|979.6|981.5|981|981.5|981|980|979.5|2743
1693249200000|2023-08-28 19:00:00|981.4|980.9|982.7|982.2|983|982.5|980.9|980.4|8595
1693252800000|2023-08-28 20:00:00|983.4|981.4|983.7|981.7|983.9|981.9|982.8|980.8|1160
1693256400000|2023-08-28 21:00:00|985.3|983.3|984.3|982.3|985.3|983.3|984.2|982.2|8
1693260000000|2023-08-28 22:00:00|983.6|981.6|983.9|981.9|984.3|982.3|983.6|981.6|0
1693263600000|2023-08-28 23:00:00|984|982|983.3|981.3|984|982|983.3|981.3|0
1693267200000|2023-08-29 00:00:00|983.4|981.4|982.8|980.8|983.7|981.7|982.6|980.6|140
1693270800000|2023-08-29 01:00:00|983|981|981.1|979.1|985.1|983.1|981.1|979.1|549
1693274400000|2023-08-29 02:00:00|981.4|979.4|985.6|983.6|985.6|983.6|981.4|979.4|67
1693278000000|2023-08-29 03:00:00|985.8|983.8|987.5|985.5|988.6|986.6|985.3|983.3|144
1693281600000|2023-08-29 04:00:00|987.3|985.3|987.3|985.3|987.6|985.6|987|985|113
1693285200000|2023-08-29 05:00:00|987.4|985.4|989|987|990|988|986.6|984.6|505
1693288800000|2023-08-29 06:00:00|988.9|986.9|988|986|989.2|987.2|987.5|985.5|1160
1693292400000|2023-08-29 07:00:00|988.1|986.1|986.1|984.1|989|987|986|984|2445
1693296000000|2023-08-29 08:00:00|986|984|986.1|984.1|986.9|984.9|985.7|983.7|3241
1693299600000|2023-08-29 09:00:00|986.3|984.3|989.6|987.6|989.9|987.9|985.8|983.8|2221
1693303200000|2023-08-29 10:00:00|989.7|987.7|988.3|986.3|990.1|988.1|988.2|986.2|1981
1693306800000|2023-08-29 11:00:00|988.2|986.2|986.8|984.8|989|987|986.8|984.8|611
1693310400000|2023-08-29 12:00:00|986.7|984.7|986.9|984.9|987.1|985.1|984.9|982.9|2169
1693314000000|2023-08-29 13:00:00|986.7|984.7|987.3|986.8|988|987.5|982.8|982.3|17760
1693317600000|2023-08-29 14:00:00|987.4|986.9|992|991.5|994|993.5|987.4|986.9|19330
1693321200000|2023-08-29 15:00:00|992.1|991.6|993.9|993.4|994.7|994.2|991.9|991.4|8341
1693324800000|2023-08-29 16:00:00|994|993.5|993.9|993.4|994.1|993.6|992.8|992.3|6526
1693328400000|2023-08-29 17:00:00|993.8|993.3|994.7|994.2|995.3|994.8|993.4|992.9|3738
1693332000000|2023-08-29 18:00:00|994.8|994.3|995.3|994.8|995.4|994.9|994.2|993.7|4123
1693335600000|2023-08-29 19:00:00|995.1|994.6|995.7|995.2|996.3|995.8|994.8|994.3|10575
1693339200000|2023-08-29 20:00:00|996.4|994.4|996|994|996.7|994.7|995.6|993.6|1416
1693342800000|2023-08-29 21:00:00|995.5|993.5|999|997|999|997|994.7|992.7|15
1693346400000|2023-08-29 22:00:00|996.3|994.3|996.2|994.2|996.7|994.7|995.8|993.8|0
1693350000000|2023-08-29 23:00:00|996.3|994.3|996.1|994.1|996.5|994.5|996|994|0
1693353600000|2023-08-30 00:00:00|997.2|995.2|996.7|994.7|997.2|995.2|995.3|993.3|284
1693357200000|2023-08-30 01:00:00|996.6|994.6|995.2|993.2|996.6|994.6|993.6|991.6|812
1693360800000|2023-08-30 02:00:00|995.4|993.4|991.5|989.5|996.7|994.7|991.3|989.3|725
1693364400000|2023-08-30 03:00:00|991.7|989.7|992.3|990.3|992.7|990.7|991.4|989.4|203
1693368000000|2023-08-30 04:00:00|992.2|990.2|991.2|989.2|992.5|990.5|990.9|988.9|334
1693371600000|2023-08-30 05:00:00|991.4|989.4|990.6|988.6|992.1|990.1|989.9|987.9|692
1693375200000|2023-08-30 06:00:00|990.5|988.5|989.3|987.3|991.5|989.5|989|987|1054
1693378800000|2023-08-30 07:00:00|989.4|987.4|989.2|987.2|989.6|987.6|986.5|984.5|2249
1693382400000|2023-08-30 08:00:00|989.1|987.1|987.1|985.1|989.2|987.2|986.9|984.9|1495
1693386000000|2023-08-30 09:00:00|987|985|987.2|985.2|988|986|986.6|984.6|2561
1693389600000|2023-08-30 10:00:00|987.3|985.3|988.7|986.7|989.1|987.1|987.2|985.2|826
1693393200000|2023-08-30 11:00:00|988.9|986.9|988.5|986.5|989.2|987.2|988.1|986.1|1090
1693396800000|2023-08-30 12:00:00|988.4|986.4|992|990|992.2|990.2|988.3|986.3|2974
1693400400000|2023-08-30 13:00:00|991.9|989.9|993.1|992.6|994.7|994.2|989.9|988.6|13440
1693404000000|2023-08-30 14:00:00|993|992.5|991.9|991.4|993.3|992.8|989.5|989|12763
1693407600000|2023-08-30 15:00:00|992|991.5|992.2|991.7|993.8|993.3|990.8|990.3|9099
1693411200000|2023-08-30 16:00:00|992.1|991.6|992.6|992.1|993|992.5|991.6|991.1|4877
1693414800000|2023-08-30 17:00:00|992.5|992|991.1|990.6|992.7|992.2|990.6|990.1|5552
1693418400000|2023-08-30 18:00:00|991.2|990.7|991.9|991.4|992.1|991.6|989.8|989.3|3789
1693422000000|2023-08-30 19:00:00|992|991.5|991.9|991.4|992.3|991.8|990.9|990.4|10029
1693425600000|2023-08-30 20:00:00|992.6|990.6|992.6|990.6|993.1|991.1|992.3|990.3|1459
1693429200000|2023-08-30 21:00:00|992.9|990.9|992.9|990.9|992.9|990.9|992.9|990.9|1
1693432800000|2023-08-30 22:00:00|992.6|990.6|992.1|990.1|992.6|990.6|992.1|990.1|0
1693436400000|2023-08-30 23:00:00|992.2|990.2|992|990|992.2|990.2|991.9|989.9|0
1693440000000|2023-08-31 00:00:00|992.1|990.1|992.2|990.2|993.1|991.1|991.9|989.9|213
1693443600000|2023-08-31 01:00:00|992|990|989.8|987.8|992.4|990.4|989.6|987.6|523
1693447200000|2023-08-31 02:00:00|989.6|987.6|988.8|986.8|990.8|988.8|988.6|986.6|281
1693450800000|2023-08-31 03:00:00|988.5|986.5|986.5|984.5|988.7|986.7|985.9|983.9|186
1693454400000|2023-08-31 04:00:00|986.6|984.6|987.3|985.3|987.8|985.8|986.5|984.5|186
1693458000000|2023-08-31 05:00:00|987.4|985.4|986.8|984.8|987.4|985.4|984.5|982.5|667
1693461600000|2023-08-31 06:00:00|987|985|983.9|981.9|987.2|985.2|983.9|981.9|2086
1693465200000|2023-08-31 07:00:00|984|982|985.6|983.6|985.8|983.8|982.9|980.9|5497
1693468800000|2023-08-31 08:00:00|985.5|983.5|983.3|981.3|985.7|983.7|983|981|7081
1693472400000|2023-08-31 09:00:00|983.2|981.2|981.9|979.9|983.4|981.4|981|979|4523
1693476000000|2023-08-31 10:00:00|981.8|979.8|982.4|980.4|983.1|981.1|981.7|979.7|2304
1693479600000|2023-08-31 11:00:00|982.3|980.3|983.5|981.5|983.5|981.5|981.7|979.7|2113
1693483200000|2023-08-31 12:00:00|983.6|981.6|986.8|984.8|987.8|985.8|982.8|980.8|9674
1693486800000|2023-08-31 13:00:00|986.9|984.9|984.9|984.4|986.9|984.9|982.1|981.6|30668
1693490400000|2023-08-31 14:00:00|984.8|984.3|982|981.5|984.8|984.3|981.4|980.9|15646
1693494000000|2023-08-31 15:00:00|981.9|981.4|980.4|979.9|982.3|981.8|978.8|978.3|21970
1693497600000|2023-08-31 16:00:00|980.3|979.8|979.5|979|980.7|980.2|978|977.5|7769
1693501200000|2023-08-31 17:00:00|979.6|979.1|979.9|979.4|980.5|980|979.3|978.8|5584
1693504800000|2023-08-31 18:00:00|980|979.5|979.8|979.3|982.6|982.1|979.6|979.1|8378
1693508400000|2023-08-31 19:00:00|979.9|979.4|978.5|978|981.9|981.4|978.5|978|57516
1693512000000|2023-08-31 20:00:00|979.2|977.2|980|978|981.3|979.3|979.2|977.2|9650
1693515600000|2023-08-31 21:00:00|979.5|977.5|979.8|977.8|979.8|977.8|979.5|977.5|27
1693519200000|2023-08-31 22:00:00|980|978|979.9|977.9|980.1|978.1|979.5|977.5|0
1693522800000|2023-08-31 23:00:00|980|978|980.3|978.3|980.4|978.4|979.8|977.8|0
1693526400000|2023-09-01 00:00:00|980.4|978.4|984.1|982.1|985.6|983.6|979.9|977.9|500
1693530000000|2023-09-01 01:00:00|984|982|985.9|983.9|987.8|985.8|984|982|843
1693533600000|2023-09-01 02:00:00|985.8|983.8|984|982|986.9|984.9|983.8|981.8|583
1693537200000|2023-09-01 03:00:00|984.6|982.6|985.1|983.1|985.1|983.1|984.2|982.2|203
1693540800000|2023-09-01 04:00:00|985.3|983.3|985.9|983.9|985.9|983.9|985.2|983.2|246
1693544400000|2023-09-01 05:00:00|986|984|986.4|984.4|986.6|984.6|985.7|983.7|407
1693548000000|2023-09-01 06:00:00|986.3|984.3|984.9|982.9|986.7|984.7|982.7|980.7|1413
1693551600000|2023-09-01 07:00:00|985|983|986.7|984.7|987|985|984.6|982.6|2519
1693555200000|2023-09-01 08:00:00|986.6|984.6|985.7|983.7|987.2|985.2|985.4|983.4|1103
1693558800000|2023-09-01 09:00:00|985.6|983.6|986.4|984.4|986.8|984.8|985.5|983.5|906
1693562400000|2023-09-01 10:00:00|986.3|984.3|987.4|985.4|988.2|986.2|985.7|983.7|2813
1693566000000|2023-09-01 11:00:00|987.3|985.3|988.3|986.3|988.7|986.7|987.2|985.2|2525
1693569600000|2023-09-01 12:00:00|988.4|986.4|991.9|989.9|993.1|991.1|988.4|986.4|6172
1693573200000|2023-09-01 13:00:00|992|990|992.5|992|995.9|995.4|990.4|989|26473
1693576800000|2023-09-01 14:00:00|991.5|991|991.6|991.1|995.1|994.6|990.3|989.8|22459
1693580400000|2023-09-01 15:00:00|991.5|991|989.3|988.8|991.5|991|989|988.5|9970
1693584000000|2023-09-01 16:00:00|989.2|988.7|989.9|989.4|991.2|990.7|988.8|988.3|5571
1693587600000|2023-09-01 17:00:00|990|989.5|990.2|989.7|990.6|990.1|989.4|988.9|3691
1693591200000|2023-09-01 18:00:00|990.1|989.6|989.8|989.3|990.8|990.3|989|988.5|4154
1693594800000|2023-09-01 19:00:00|989.9|989.4|991.3|990.8|991.5|991|989.9|989.4|24114
1693598400000|2023-09-01 20:00:00|992|990|991.5|989.5|992.6|990.6|991.5|989.5|2478
1693778400000|2023-09-03 22:00:00|992.3|990.3|992.2|990.2|992.4|990.4|991.7|989.7|1
1693782000000|2023-09-03 23:00:00|991.5|989.5|992.5|990.5|993|991|991.3|989.3|42
1693785600000|2023-09-04 00:00:00|992.1|990.1|993.2|991.2|994.5|992.5|991.6|989.6|545
1693789200000|2023-09-04 01:00:00|993.1|991.1|991.8|989.8|995|993|989.7|987.7|1782
1693792800000|2023-09-04 02:00:00|992.4|990.4|997.2|995.2|998.4|996.4|992.4|990.4|627
1693796400000|2023-09-04 03:00:00|997|995|997.1|995.1|997.9|995.9|996.3|994.3|231
1693800000000|2023-09-04 04:00:00|996.9|994.9|996.8|994.8|997.1|995.1|996.3|994.3|145
1693803600000|2023-09-04 05:00:00|996.7|994.7|997.7|995.7|997.7|995.7|996.2|994.2|283
1693807200000|2023-09-04 06:00:00|997.8|995.8|998.2|996.2|998.8|996.8|997.1|995.1|1214
1693810800000|2023-09-04 07:00:00|998.1|996.1|998.7|996.7|999.2|997.2|997.9|995.9|2100
1693814400000|2023-09-04 08:00:00|998.6|996.6|998.1|996.1|999.1|997.1|997.6|995.6|1488
1693818000000|2023-09-04 09:00:00|998|996|997.7|995.7|998.3|996.3|997.5|995.5|852
1693821600000|2023-09-04 10:00:00|997.8|995.8|998|996|998.4|996.4|997.7|995.7|257
1693825200000|2023-09-04 11:00:00|998.2|996.2|997.6|995.6|998.3|996.3|997.6|995.6|445
1693828800000|2023-09-04 12:00:00|997.7|995.7|996.4|994.4|997.7|995.7|996|994|399
1693832400000|2023-09-04 13:00:00|996.3|994.3|996|995.5|997.3|996.6|996|994.1|2470
1693836000000|2023-09-04 14:00:00|996.1|995.6|994.1|993.6|996.1|995.6|994|993.5|3932
1693839600000|2023-09-04 15:00:00|994|993.5|994.2|993.7|994.7|994.2|993.8|993.3|2005
1693843200000|2023-09-04 16:00:00|994.3|993.8|993|992.5|994.7|994.2|993|992.5|1664
1693846800000|2023-09-04 17:00:00|994|992|994|992|994.4|992.4|994|992|0
1693850400000|2023-09-04 18:00:00|994.2|992.2|994|992|994.2|992.2|994|992|0
1693854000000|2023-09-04 19:00:00|994.2|992.2|994.2|992.2|994.2|992.2|994|992|0
1693857600000|2023-09-04 20:00:00|993.9|991.9|993.9|991.9|993.9|991.9|993.9|991.9|0
1693861200000|2023-09-04 21:00:00|994.1|992.1|993.9|991.9|994.1|992.1|993.9|991.9|0
1693864800000|2023-09-04 22:00:00|994.1|992.1|994.2|992.2|994.4|992.4|993.6|991.6|0
1693868400000|2023-09-04 23:00:00|994.1|992.1|994.4|992.4|994.7|992.7|993.9|991.9|0
1693872000000|2023-09-05 00:00:00|995.5|993.5|992.3|990.3|995.5|993.5|991.9|989.9|179
1693875600000|2023-09-05 01:00:00|992|990|990.1|988.1|992.9|990.9|989.1|987.1|829
1693879200000|2023-09-05 02:00:00|990.3|988.3|989.3|987.3|990.7|988.7|987.6|985.6|501
1693882800000|2023-09-05 03:00:00|989.5|987.5|989.6|987.6|990.1|988.1|988.5|986.5|180
1693886400000|2023-09-05 04:00:00|989.8|987.8|990.5|988.5|991|989|989.5|987.5|200
1693890000000|2023-09-05 05:00:00|990.6|988.6|989.5|987.5|991.5|989.5|989.5|987.5|547
1693893600000|2023-09-05 06:00:00|989.4|987.4|986.9|984.9|989.4|987.4|986|984|3039
1693897200000|2023-09-05 07:00:00|986.8|984.8|984.4|982.4|986.9|984.9|984.3|982.3|5010
1693900800000|2023-09-05 08:00:00|984.3|982.3|985.2|983.2|985.6|983.6|983.1|981.1|2420
1693904400000|2023-09-05 09:00:00|985.1|983.1|985.6|983.6|986.3|984.3|985|983|1484
1693908000000|2023-09-05 10:00:00|985.7|983.7|985.7|983.7|986.3|984.3|985|983|1444
1693911600000|2023-09-05 11:00:00|985.8|983.8|986.8|984.8|987.1|985.1|985|983|1096
1693915200000|2023-09-05 12:00:00|986.7|984.7|987.9|985.9|988|986|985.2|983.2|4402
1693918800000|2023-09-05 13:00:00|988|986|984.8|984.3|988.1|987|983.4|982.9|20660
1693922400000|2023-09-05 14:00:00|984.7|984.2|984.6|984.1|985.3|984.8|982.8|982.3|13216
1693926000000|2023-09-05 15:00:00|984.7|984.2|985.3|984.8|986.8|986.3|984.6|984.1|9030
1693929600000|2023-09-05 16:00:00|985.2|984.7|985.1|984.6|986.4|985.9|985|984.5|5194
1693933200000|2023-09-05 17:00:00|984.9|984.4|984.5|984|985.2|984.7|983.9|983.4|5679
1693936800000|2023-09-05 18:00:00|984.6|984.1|985.1|984.6|985.6|985.1|984|983.5|5442
1693940400000|2023-09-05 19:00:00|985|984.5|983.9|983.4|985.3|984.8|983.6|983.1|13662
1693944000000|2023-09-05 20:00:00|984.5|982.5|984.7|982.7|985|983|984|982|1409
1693947600000|2023-09-05 21:00:00|984.9|982.9|984.9|982.9|984.9|982.9|984.9|982.9|1
1693951200000|2023-09-05 22:00:00|984.6|982.6|985|983|985.1|983.1|984.3|982.3|0
1693954800000|2023-09-05 23:00:00|984.9|982.9|985|983|985.1|983.1|984.8|982.8|0
1693958400000|2023-09-06 00:00:00|984.6|982.6|985|983|985.5|983.5|984.1|982.1|636
1693962000000|2023-09-06 01:00:00|985.1|983.1|980.6|978.6|985.3|983.3|979.8|977.8|781
1693965600000|2023-09-06 02:00:00|980.7|978.7|982.4|980.4|983.8|981.8|980.2|978.2|234
1693969200000|2023-09-06 03:00:00|982.3|980.3|981.1|979.1|982.3|980.3|980.4|978.4|321
1693972800000|2023-09-06 04:00:00|981|979|981.5|979.5|982.1|980.1|980.8|978.8|82
1693976400000|2023-09-06 05:00:00|981.7|979.7|984.5|982.5|985.4|983.4|981.2|979.2|472
1693980000000|2023-09-06 06:00:00|984.4|982.4|982|980|984.5|982.5|981.8|979.8|1096
1693983600000|2023-09-06 07:00:00|982.1|980.1|980.2|978.2|982.2|980.2|979.7|977.7|2980
1693987200000|2023-09-06 08:00:00|980.3|978.3|981.8|979.8|981.9|979.9|979.8|977.8|3082
1693990800000|2023-09-06 09:00:00|981.9|979.9|982.7|980.7|982.9|980.9|981.3|979.3|1505
1693994400000|2023-09-06 10:00:00|982.6|980.6|982.7|980.7|983.4|981.4|982.3|980.3|790
1693998000000|2023-09-06 11:00:00|982.8|980.8|983|981|983.6|981.6|982.3|980.3|1607
1694001600000|2023-09-06 12:00:00|982.9|980.9|982.8|980.8|983.2|981.2|982.2|980.2|2133
1694005200000|2023-09-06 13:00:00|982.7|980.7|985.7|985.2|986.8|986.3|980.9|980.2|12884
1694008800000|2023-09-06 14:00:00|985.6|985.1|978.9|978.4|985.6|985.1|978.7|978.2|10518
1694012400000|2023-09-06 15:00:00|978.8|978.3|979.4|978.9|980.3|979.8|977.9|977.4|7808
1694016000000|2023-09-06 16:00:00|979.3|978.8|977.3|976.8|979.4|978.9|976.8|976.3|4943
1694019600000|2023-09-06 17:00:00|977.2|976.7|978.7|978.2|979.1|978.6|977|976.5|3336
1694023200000|2023-09-06 18:00:00|978.6|978.1|978.7|978.2|979.2|978.7|978.1|977.6|2843
1694026800000|2023-09-06 19:00:00|978.8|978.3|978.6|978.1|979.3|978.8|977.8|977.3|9083
1694030400000|2023-09-06 20:00:00|978.4|977.9|978.6|976.6|979.3|977.9|978.4|976.5|1529
1694037600000|2023-09-06 22:00:00|978.5|976.5|978.3|976.3|978.8|976.8|978.2|976.2|0
1694041200000|2023-09-06 23:00:00|978.4|976.4|978.7|976.7|978.8|976.8|978.3|976.3|0
1694044800000|2023-09-07 00:00:00|978.8|976.8|978.7|976.7|980|978|978.3|976.3|219
1694048400000|2023-09-07 01:00:00|978.6|976.6|976.4|974.4|980.2|978.2|975.9|973.9|329
1694052000000|2023-09-07 02:00:00|976.9|974.9|976.2|974.2|977.4|975.4|975.6|973.6|173
1694055600000|2023-09-07 03:00:00|976.1|974.1|976.4|974.4|976.5|974.5|975|973|96
1694059200000|2023-09-07 04:00:00|976.1|974.1|974.4|972.4|976.3|974.3|974.1|972.1|160
1694062800000|2023-09-07 05:00:00|974.3|972.3|972.7|970.7|974.7|972.7|972.2|970.2|450
1694066400000|2023-09-07 06:00:00|972.9|970.9|972.1|970.1|974|972|971.9|969.9|1355
1694070000000|2023-09-07 07:00:00|972.2|970.2|973.8|971.8|974|972|972.1|970.1|1909
1694073600000|2023-09-07 08:00:00|973.9|971.9|973.5|971.5|973.9|971.9|972.5|970.5|3734
1694077200000|2023-09-07 09:00:00|973.4|971.4|973.1|971.1|974.2|972.2|972.9|970.9|1836
1694080800000|2023-09-07 10:00:00|973.2|971.2|972.8|970.8|973.8|971.8|972.5|970.5|2296
1694084400000|2023-09-07 11:00:00|972.9|970.9|971.7|969.7|973.3|971.3|971.3|969.3|1554
1694088000000|2023-09-07 12:00:00|971.6|969.6|970.1|968.1|972.2|970.2|969.2|967.2|4182
1694091600000|2023-09-07 13:00:00|970|968|965.3|964.8|970.3|968.5|964.4|963.9|17393
1694095200000|2023-09-07 14:00:00|965.2|964.7|966.4|965.9|967.9|967.4|964.4|963.9|17021
1694098800000|2023-09-07 15:00:00|966.6|966.1|967.5|967|968.1|967.6|966|965.5|10307
1694102400000|2023-09-07 16:00:00|967.6|967.1|967|966.5|968.8|968.3|967|966.5|3808
1694106000000|2023-09-07 17:00:00|966.9|966.4|966.9|966.4|967.7|967.2|966.4|965.9|2671
1694109600000|2023-09-07 18:00:00|967|966.5|966.9|966.4|967.2|966.7|965.9|965.4|5774
1694113200000|2023-09-07 19:00:00|967|966.5|967.2|966.7|967.6|967.1|966.3|965.8|14962
1694116800000|2023-09-07 20:00:00|967.9|965.9|968.4|966.4|968.4|966.4|967.6|965.6|1555
1694120400000|2023-09-07 21:00:00|967.1|965.1|967.2|965.2|967.2|965.2|967.1|965.1|1
1694124000000|2023-09-07 22:00:00|968.6|966.6|968.9|966.9|968.9|966.9|968.5|966.5|0
1694127600000|2023-09-07 23:00:00|968.8|966.8|968.7|966.7|968.9|966.9|968.2|966.2|0
1694131200000|2023-09-08 00:00:00|968|966|967.7|965.7|969.7|967.7|966.2|964.2|274
1694134800000|2023-09-08 01:00:00|967.9|965.9|967|965|968.1|966.1|965.5|963.5|547
1694138400000|2023-09-08 02:00:00|966.9|964.9|967.9|965.9|968.5|966.5|966.1|964.1|342
1694142000000|2023-09-08 03:00:00|968.1|966.1|968.4|966.4|968.4|966.4|967.4|965.4|217
1694145600000|2023-09-08 04:00:00|968.3|966.3|966.9|964.9|968.3|966.3|966.8|964.8|118
1694149200000|2023-09-08 05:00:00|966.8|964.8|969.6|967.6|969.9|967.9|966.8|964.8|305
1694152800000|2023-09-08 06:00:00|969.8|967.8|969.8|967.8|971.7|969.7|969.5|967.5|1335
1694156400000|2023-09-08 07:00:00|970|968|970.2|968.2|970.8|968.8|968.9|966.9|2656
1694160000000|2023-09-08 08:00:00|970.3|968.3|969.7|967.7|970.8|968.8|968.5|966.5|4189
1694163600000|2023-09-08 09:00:00|969.9|967.9|968.9|966.9|969.9|967.9|968.5|966.5|2898
1694167200000|2023-09-08 10:00:00|968.7|966.7|969.4|967.4|969.9|967.9|968.5|966.5|10358
1694170800000|2023-09-08 11:00:00|969.5|967.5|969.1|967.1|969.5|967.5|968|966|1820
1694174400000|2023-09-08 12:00:00|969.2|967.2|970.3|968.3|971.2|969.2|969|967|14061
1694178000000|2023-09-08 13:00:00|970.2|968.2|968.2|967.7|971.2|970.7|967|966.5|28834
1694181600000|2023-09-08 14:00:00|968.3|967.8|968.4|967.9|971.4|970.9|968.1|967.6|28296
1694185200000|2023-09-08 15:00:00|968.5|968|969|968.5|969.9|969.4|968.4|967.9|24503
1694188800000|2023-09-08 16:00:00|969.2|968.7|968.5|968|970|969.5|968|967.5|19657
1694192400000|2023-09-08 17:00:00|968.6|968.1|969.6|969.1|969.8|969.3|967.9|967.4|17085
1694196000000|2023-09-08 18:00:00|969.7|969.2|968.8|968.3|969.8|969.3|968.2|967.7|19274
1694199600000|2023-09-08 19:00:00|968.9|968.4|969.3|968.8|969.5|969|968.4|967.9|45929
1694203200000|2023-09-08 20:00:00|969.7|967.7|969|967|970.9|968.9|968.8|966.8|6112
1694383200000|2023-09-10 22:00:00|968.6|966.6|967.9|965.9|968.8|966.8|967.7|965.7|47
1694386800000|2023-09-10 23:00:00|967.8|965.8|969.4|967.4|969.6|967.6|967.4|965.4|151
1694390400000|2023-09-11 00:00:00|969.5|967.5|969.3|967.3|970.7|968.7|968.9|966.9|364
1694394000000|2023-09-11 01:00:00|969|967|970.6|968.6|971.6|969.6|966.9|964.9|2509
1694397600000|2023-09-11 02:00:00|970.8|968.8|971.9|969.9|972.3|970.3|968.8|966.8|1072
1694401200000|2023-09-11 03:00:00|972|970|970.7|968.7|972|970|970.3|968.3|694
1694404800000|2023-09-11 04:00:00|971|969|974.1|972.1|974.1|972.1|970.8|968.8|276
1694408400000|2023-09-11 05:00:00|974|972|976.2|974.2|977.9|975.9|973.9|971.9|1184
1694412000000|2023-09-11 06:00:00|976|974|976.4|974.4|976.6|974.6|974.6|972.6|1534
1694415600000|2023-09-11 07:00:00|976.5|974.5|978.7|976.7|980.3|978.3|976.5|974.5|9935
1694419200000|2023-09-11 08:00:00|978.5|976.5|977.3|975.3|978.8|976.8|976.9|974.9|8158
1694422800000|2023-09-11 09:00:00|977.5|975.5|977.9|975.9|978.4|976.4|977.3|975.3|6516
1694426400000|2023-09-11 10:00:00|977.8|975.8|978|976|978.1|976.1|977.4|975.4|3044
1694430000000|2023-09-11 11:00:00|977.9|975.9|977.4|975.4|978|976|976.8|974.8|18897
1694433600000|2023-09-11 12:00:00|977.5|975.5|979.9|977.9|980|978|977.1|975.1|20861
1694437200000|2023-09-11 13:00:00|979.8|977.8|976.7|976.2|981.6|981.1|976.4|975.9|64206
1694440800000|2023-09-11 14:00:00|976.6|976.1|978.1|977.6|979.5|979|976.6|976.1|45314
1694444400000|2023-09-11 15:00:00|978.2|977.7|977.7|977.2|978.5|978|976.8|976.3|44187
1694448000000|2023-09-11 16:00:00|977.8|977.3|979.4|978.9|979.5|979|977.7|977.2|42891
1694451600000|2023-09-11 17:00:00|979.3|978.8|980.3|979.8|980.6|980.1|979.3|978.8|31300
1694455200000|2023-09-11 18:00:00|980.4|979.9|980.5|980|980.7|980.2|979.7|979.2|35833
1694458800000|2023-09-11 19:00:00|980.6|980.1|981.8|981.3|982|981.5|980|979.5|43601
1694462400000|2023-09-11 20:00:00|982.5|980.5|982.2|980.2|982.8|980.8|982.2|980.2|3327
1694466000000|2023-09-11 21:00:00|||||||||8
1694469600000|2023-09-11 22:00:00|981.9|979.9|981.6|979.6|982.1|980.1|981.4|979.4|0
1694473200000|2023-09-11 23:00:00|981.5|979.5|981.6|979.6|981.9|979.9|981.4|979.4|0
1694476800000|2023-09-12 00:00:00|981.5|979.5|979|977|981.6|979.6|978.6|976.6|564
1694480400000|2023-09-12 01:00:00|978.7|976.7|976.7|974.7|979.6|977.6|974.1|972.1|1483
1694484000000|2023-09-12 02:00:00|976.9|974.9|979.4|977.4|980.1|978.1|976.4|974.4|166
1694487600000|2023-09-12 03:00:00|980.3|978.3|979.8|977.8|980.4|978.4|979.8|977.8|440
1694491200000|2023-09-12 04:00:00|979.7|977.7|978.4|976.4|979.7|977.7|977.5|975.5|956
1694494800000|2023-09-12 05:00:00|978.6|976.6|978.7|976.7|978.8|976.8|977.4|975.4|341
1694498400000|2023-09-12 06:00:00|978.9|976.9|978.3|976.3|979.4|977.4|978|976|977
1694502000000|2023-09-12 07:00:00|978.2|976.2|976.7|974.7|978.7|976.7|976|974|6749
1694505600000|2023-09-12 08:00:00|976.5|974.5|976.4|974.4|977.4|975.4|975.8|973.8|7147
1694509200000|2023-09-12 09:00:00|976.5|974.5|976.4|974.4|976.9|974.9|975.6|973.6|7164
1694512800000|2023-09-12 10:00:00|976.3|974.3|975.4|973.4|976.6|974.6|975.2|973.2|10430
1694516400000|2023-09-12 11:00:00|975.7|973.7|975|973|975.9|973.9|974.8|972.8|14731
1694520000000|2023-09-12 12:00:00|975.1|973.1|975.2|973.2|976.7|974.7|975|973|20794
1694523600000|2023-09-12 13:00:00|975.3|973.3|978.2|977.7|978.7|978.2|973.5|972.4|26868
1694527200000|2023-09-12 14:00:00|978.1|977.6|976.6|976.1|978.9|978.4|976.5|976|37042
1694530800000|2023-09-12 15:00:00|976.7|976.2|978.2|977.7|978.6|978.1|976.7|976.2|52642
1694534400000|2023-09-12 16:00:00|978.3|977.8|978.6|978.1|979.3|978.8|977.8|977.3|16900
1694538000000|2023-09-12 17:00:00|978.5|978|979.3|978.8|980.9|980.4|978.5|978|16121
1694541600000|2023-09-12 18:00:00|979.2|978.7|978.7|978.2|980|979.5|978.6|978.1|22990
1694545200000|2023-09-12 19:00:00|978.6|978.1|977.9|977.4|979.2|978.7|977.9|977.4|19671
1694548800000|2023-09-12 20:00:00|978.4|976.4|978.3|976.3|979.4|977.4|978.3|976.3|2932
1694552400000|2023-09-12 21:00:00|978.8|976.8|978.3|976.3|978.8|976.8|978.3|976.3|1254
1694556000000|2023-09-12 22:00:00|978.1|976.1|978.2|976.2|978.4|976.4|977.9|975.9|0
1694559600000|2023-09-12 23:00:00|978.3|976.3|978.4|976.4|978.6|976.6|978|976|0
1694563200000|2023-09-13 00:00:00|978.5|976.5|978.7|976.7|979|977|977.5|975.5|651
1694566800000|2023-09-13 01:00:00|978.6|976.6|978.9|976.9|980|978|978.2|976.2|88
1694570400000|2023-09-13 02:00:00|977.4|975.4|973.5|971.5|978.4|976.4|973|971|86
1694574000000|2023-09-13 03:00:00|974.2|972.2|973.2|971.2|974.3|972.3|972.6|970.6|168
1694577600000|2023-09-13 04:00:00|973.1|971.1|974.7|972.7|974.7|972.7|972.3|970.3|1649
1694581200000|2023-09-13 05:00:00|974.9|972.9|974.7|972.7|975.7|973.7|973.4|971.4|284
1694584800000|2023-09-13 06:00:00|974.6|972.6|974.9|972.9|975.3|973.3|973|971|1282
1694588400000|2023-09-13 07:00:00|974.8|972.8|973.9|971.9|975.4|973.4|973.7|971.7|5620
1694592000000|2023-09-13 08:00:00|973.8|971.8|973.8|971.8|974.9|972.9|973.6|971.6|6598
1694595600000|2023-09-13 09:00:00|973.7|971.7|974.2|972.2|974.8|972.8|973.6|971.6|3684
1694599200000|2023-09-13 10:00:00|974.3|972.3|974.3|972.3|974.4|972.4|973|971|4278
1694602800000|2023-09-13 11:00:00|974.4|972.4|975.2|973.2|975.5|973.5|973.5|971.5|6855
1694606400000|2023-09-13 12:00:00|975.3|973.3|977|975|978|976|972.3|970.3|14227
1694610000000|2023-09-13 13:00:00|976.8|974.8|976.5|976|978.7|978.2|974.8|973.3|30472
1694613600000|2023-09-13 14:00:00|976.4|975.9|978.8|978.3|978.9|978.4|974|973.5|19604
1694617200000|2023-09-13 15:00:00|978.9|978.4|978.6|978.1|979.7|979.2|977.5|977|12632
1694620800000|2023-09-13 16:00:00|978.8|978.3|978.1|977.6|978.8|978.3|977.4|976.9|7970
1694624400000|2023-09-13 17:00:00|978.2|977.7|977.7|977.2|979|978.5|977.4|976.9|5905
1694628000000|2023-09-13 18:00:00|977.6|977.1|976.4|975.9|977.8|977.3|975.5|975|13092
1694631600000|2023-09-13 19:00:00|976.3|975.8|976.8|976.3|977|976.5|975.3|974.8|16595
1694635200000|2023-09-13 20:00:00|977.5|975.5|976.7|974.7|977.9|975.9|976.6|974.6|3339
1694638800000|2023-09-13 21:00:00|976.2|974.2|976.2|974.2|976.2|974.2|976.2|974.2|2
1694642400000|2023-09-13 22:00:00|976.7|974.7|976.6|974.6|976.9|974.9|976.4|974.4|0
1694646000000|2023-09-13 23:00:00|976.7|974.7|977.2|975.2|977.3|975.3|976.5|974.5|0
1694649600000|2023-09-14 00:00:00|978.4|976.4|979.4|977.4|980|978|976.1|974.1|907
1694653200000|2023-09-14 01:00:00|979.3|977.3|980.4|978.4|983.1|981.1|979|977|2188
1694656800000|2023-09-14 02:00:00|980.3|978.3|978.6|976.6|980.3|978.3|977.9|975.9|412
1694660400000|2023-09-14 03:00:00|979|977|980.8|978.8|980.8|978.8|978.8|976.8|180
1694664000000|2023-09-14 04:00:00|980.9|978.9|980.7|978.7|982.1|980.1|980.2|978.2|309
1694667600000|2023-09-14 05:00:00|980.5|978.5|981.4|979.4|984.5|982.5|980.3|978.3|1521
1694671200000|2023-09-14 06:00:00|981.5|979.5|982.8|980.8|983.6|981.6|980.3|978.3|1702
1694674800000|2023-09-14 07:00:00|982.6|980.6|981.1|979.1|982.8|980.8|981|979|3744
1694678400000|2023-09-14 08:00:00|981|979|981|979|981.6|979.6|980|978|3549
1694682000000|2023-09-14 09:00:00|981.1|979.1|980.4|978.4|981.3|979.3|980|978|3031
1694685600000|2023-09-14 10:00:00|980.5|978.5|983.5|981.5|984.1|982.1|980.3|978.3|5646
1694689200000|2023-09-14 11:00:00|983.6|981.6|982.4|980.4|984|982|982.3|980.3|2590
1694692800000|2023-09-14 12:00:00|982.5|980.5|983|981|983.6|981.6|980.4|978.4|4291
1694696400000|2023-09-14 13:00:00|982.9|980.9|981.4|980.9|984.6|983.5|980.4|979.9|13008
1694700000000|2023-09-14 14:00:00|981.5|981|983.8|983.3|984|983.5|978.4|977.9|16245
1694703600000|2023-09-14 15:00:00|983.7|983.2|983.9|983.4|984.9|984.4|982.9|982.4|11934
1694707200000|2023-09-14 16:00:00|984|983.5|984.1|983.6|984.5|984|982.8|982.3|8018
1694710800000|2023-09-14 17:00:00|984.2|983.7|982.9|982.4|984.2|983.7|982.6|982.1|4689
1694714400000|2023-09-14 18:00:00|982.8|982.3|982.9|982.4|983.4|982.9|982.2|981.7|3854
1694718000000|2023-09-14 19:00:00|983|982.5|982.3|981.8|983.5|983|981.8|981.3|16917
1694721600000|2023-09-14 20:00:00|982.9|980.9|982.8|980.8|983.5|981.5|982.5|980.5|1728
1694725200000|2023-09-14 21:00:00|982.2|980.2|983.5|981.5|983.5|981.5|982.2|980.2|11
1694728800000|2023-09-14 22:00:00|982.5|980.5|982.5|980.5|982.7|980.7|982.3|980.3|0
1694732400000|2023-09-14 23:00:00|982.4|980.4|982.5|980.5|982.9|980.9|982.3|980.3|0
1694736000000|2023-09-15 00:00:00|982.2|980.2|984.4|982.4|985.5|983.5|982.2|980.2|577
1694739600000|2023-09-15 01:00:00|984.1|982.1|984.9|982.9|985.8|983.8|981.5|979.5|446
1694743200000|2023-09-15 02:00:00|985.3|983.3|989.8|987.8|990.2|988.2|985.3|983.3|611
1694746800000|2023-09-15 03:00:00|989.9|987.9|990|988|990.5|988.5|988.3|986.3|351
1694750400000|2023-09-15 04:00:00|989.9|987.9|991.3|989.3|991.8|989.8|989.9|987.9|305
1694754000000|2023-09-15 05:00:00|991.4|989.4|988.4|986.4|991.7|989.7|988.4|986.4|301
1694757600000|2023-09-15 06:00:00|988.3|986.3|989.2|987.2|989.6|987.6|987.7|985.7|1310
1694761200000|2023-09-15 07:00:00|989.1|987.1|989.1|987.1|989.7|987.7|988|986|3785
1694764800000|2023-09-15 08:00:00|988.9|986.9|987.6|985.6|989.2|987.2|987.3|985.3|4912
1694768400000|2023-09-15 09:00:00|987.5|985.5|986.8|984.8|987.9|985.9|986.5|984.5|1500
1694772000000|2023-09-15 10:00:00|986.7|984.7|987.1|985.1|987.3|985.3|986.4|984.4|1348
1694775600000|2023-09-15 11:00:00|987|985|986.1|984.1|987.1|985.1|986|984|2760
1694779200000|2023-09-15 12:00:00|986.2|984.2|984.4|982.4|987|985|984.3|982.3|3326
1694782800000|2023-09-15 13:00:00|984.5|982.5|982.6|982.1|985.4|984|981.1|980.6|12070
1694786400000|2023-09-15 14:00:00|982.8|982.3|979.6|979.1|984.7|984.2|979.4|978.9|16015
1694790000000|2023-09-15 15:00:00|979.4|978.9|980.1|979.6|980.8|980.3|979.3|978.8|6239
1694793600000|2023-09-15 16:00:00|980.2|979.7|980.5|980|981.2|980.7|980.1|979.6|2763
1694797200000|2023-09-15 17:00:00|980.4|979.9|980.2|979.7|980.5|980|978.4|977.9|6304
1694800800000|2023-09-15 18:00:00|980.1|979.6|979|978.5|980.1|979.6|978.7|978.2|4005
1694804400000|2023-09-15 19:00:00|978.9|978.4|978.7|978.2|979.1|978.6|977.9|977.4|17910
1694808000000|2023-09-15 20:00:00|979.5|977.5|979.1|977.1|979.7|977.7|978.9|976.9|1775
1694988000000|2023-09-17 22:00:00|980.3|978.3|980.4|978.4|980.4|978.4|980.1|978.1|0
1694991600000|2023-09-17 23:00:00|980.3|978.3|981.5|979.5|981.6|979.6|978.9|976.9|161
1694995200000|2023-09-18 00:00:00|981.6|979.6|981.4|979.4|982.2|980.2|980|978|358
1694998800000|2023-09-18 01:00:00|981.6|979.6|981.1|979.1|982.5|980.5|978.2|976.2|572
1695002400000|2023-09-18 02:00:00|980.8|978.8|981.1|979.1|983.3|981.3|980.7|978.7|241
1695006000000|2023-09-18 03:00:00|981.3|979.3|980.8|978.8|981.9|979.9|980.2|978.2|226
1695009600000|2023-09-18 04:00:00|980.7|978.7|981.2|979.2|981.8|979.8|980.5|978.5|194
1695013200000|2023-09-18 05:00:00|981.4|979.4|980.8|978.8|982|980|980.2|978.2|392
1695016800000|2023-09-18 06:00:00|980.9|978.9|980.2|978.2|981.8|979.8|980|978|558
1695020400000|2023-09-18 07:00:00|980.3|978.3|978.8|976.8|980.7|978.7|978.4|976.4|2296
1695024000000|2023-09-18 08:00:00|978.7|976.7|977.3|975.3|978.9|976.9|977.1|975.1|1486
1695027600000|2023-09-18 09:00:00|977.4|975.4|977|975|978|976|976.9|974.9|1009
1695031200000|2023-09-18 10:00:00|976.9|974.9|976.9|974.9|977.2|975.2|976.2|974.2|889
1695034800000|2023-09-18 11:00:00|977|975|975.6|973.6|977.4|975.4|974.8|972.8|1899
1695038400000|2023-09-18 12:00:00|975.7|973.7|975.8|973.8|976.6|974.6|975.4|973.4|1367
1695042000000|2023-09-18 13:00:00|975.7|973.7|974.6|974.1|976.8|975.4|973.1|972.6|10452
1695045600000|2023-09-18 14:00:00|974.7|974.2|976.4|975.9|977.9|977.4|974|973.5|13626
1695049200000|2023-09-18 15:00:00|976.3|975.8|978|977.5|978.5|978|975.4|974.9|6798
1695052800000|2023-09-18 16:00:00|978.1|977.6|977.5|977|978.2|977.7|977.2|976.7|2977
1695056400000|2023-09-18 17:00:00|977.6|977.1|977.8|977.3|978.6|978.1|977.6|977.1|3140
1695060000000|2023-09-18 18:00:00|977.9|977.4|977.5|977|978|977.5|976.9|976.4|2810
1695063600000|2023-09-18 19:00:00|977.4|976.9|978.2|977.7|978.3|977.8|977|976.5|7659
1695067200000|2023-09-18 20:00:00|979|977|979.8|977.8|979.8|977.8|978.6|976.6|1645
1695070800000|2023-09-18 21:00:00|977.1|975.1|977.1|975.1|977.1|975.1|977.1|975.1|2
1695074400000|2023-09-18 22:00:00|979.3|977.3|979.9|977.9|980|978|979.3|977.3|0
1695078000000|2023-09-18 23:00:00|979.8|977.8|979.8|977.8|980|978|979.7|977.7|0
1695081600000|2023-09-19 00:00:00|978|976|978.8|976.8|980.6|978.6|978|976|164
1695085200000|2023-09-19 01:00:00|978.9|976.9|975.1|973.1|979|977|974.5|972.5|317
1695088800000|2023-09-19 02:00:00|974.7|972.7|976.3|974.3|976.6|974.6|974.7|972.7|80
1695092400000|2023-09-19 03:00:00|976.7|974.7|976.5|974.5|977.4|975.4|976.5|974.5|15
1695096000000|2023-09-19 04:00:00|976.7|974.7|975.9|973.9|977|975|975.7|973.7|66
1695099600000|2023-09-19 05:00:00|975.8|973.8|974.6|972.6|975.8|973.8|973.7|971.7|208
1695103200000|2023-09-19 06:00:00|974.5|972.5|975.1|973.1|975.9|973.9|974.2|972.2|477
1695106800000|2023-09-19 07:00:00|975.2|973.2|976.6|974.6|977.1|975.1|974.9|972.9|2088
1695110400000|2023-09-19 08:00:00|976.7|974.7|976.8|974.8|977.3|975.3|976.4|974.4|729
1695114000000|2023-09-19 09:00:00|976.7|974.7|977.1|975.1|977.3|975.3|976|974|1354
1695117600000|2023-09-19 10:00:00|977.2|975.2|976.8|974.8|977.8|975.8|976.7|974.7|770
1695121200000|2023-09-19 11:00:00|976.9|974.9|977|975|977.3|975.3|976.6|974.6|666
1695124800000|2023-09-19 12:00:00|977.1|975.1|975.7|973.7|977.3|975.3|975.5|973.5|1370
1695128400000|2023-09-19 13:00:00|975.6|973.6|973.7|973.2|975.8|975|972.7|971.7|10269
1695132000000|2023-09-19 14:00:00|973.6|973.1|971.6|971.1|973.7|973.2|971.3|970.8|11101
1695135600000|2023-09-19 15:00:00|971.5|971|972|971.5|972.2|971.7|970.6|970.1|7394
1695139200000|2023-09-19 16:00:00|971.9|971.4|970.6|970.1|971.9|971.4|969.8|969.3|4939
1695142800000|2023-09-19 17:00:00|970.5|970|972.2|971.7|972.5|972|970.4|969.9|3856
1695146400000|2023-09-19 18:00:00|972.3|971.8|972.1|971.6|973.2|972.7|971.7|971.2|3054
1695150000000|2023-09-19 19:00:00|972|971.5|971.2|970.7|972.7|972.2|971.1|970.6|13853
1695153600000|2023-09-19 20:00:00|971.8|969.8|971.7|969.7|972.5|970.5|971.2|969.2|2430
1695160800000|2023-09-19 22:00:00|971.6|969.6|971.6|969.6|971.9|969.9|971.4|969.4|0
1695164400000|2023-09-19 23:00:00|971.7|969.7|971.8|969.8|971.9|969.9|971.4|969.4|0
1695168000000|2023-09-20 00:00:00|971.7|969.7|972.5|970.5|973.5|971.5|971.4|969.4|403
1695171600000|2023-09-20 01:00:00|972.4|970.4|972.9|970.9|973.7|971.7|970.6|968.6|295
1695175200000|2023-09-20 02:00:00|972.8|970.8|971|969|973.3|971.3|970.9|968.9|16
1695178800000|2023-09-20 03:00:00|971.6|969.6|970.1|968.1|971.7|969.7|970.1|968.1|131
1695182400000|2023-09-20 04:00:00|970|968|969.4|967.4|970.2|968.2|969.2|967.2|123
1695186000000|2023-09-20 05:00:00|969.3|967.3|970.3|968.3|972.2|970.2|968.6|966.6|161
1695189600000|2023-09-20 06:00:00|970.2|968.2|970.2|968.2|972.5|970.5|969.7|967.7|1232
1695193200000|2023-09-20 07:00:00|970.1|968.1|971|969|971.5|969.5|970|968|1883
1695196800000|2023-09-20 08:00:00|971.1|969.1|971.7|969.7|972|970|969.8|967.8|2354
1695200400000|2023-09-20 09:00:00|971.8|969.8|972.5|970.5|972.7|970.7|971.8|969.8|1090
1695204000000|2023-09-20 10:00:00|972.6|970.6|972.6|970.6|972.8|970.8|972.2|970.2|845
1695207600000|2023-09-20 11:00:00|972.7|970.7|973.4|971.4|973.9|971.9|972.6|970.6|1617
1695211200000|2023-09-20 12:00:00|973.6|971.6|974.7|972.7|974.7|972.7|973|971|1877
1695214800000|2023-09-20 13:00:00|974.5|972.5|976.9|976.4|977.3|976.8|973.5|972.4|13246
1695218400000|2023-09-20 14:00:00|977|976.5|976.4|975.9|977.7|977.2|975.8|975.3|11125
1695222000000|2023-09-20 15:00:00|976.3|975.8|975.8|975.3|977|976.5|975.4|974.9|6088
1695225600000|2023-09-20 16:00:00|975.7|975.2|977.2|976.7|977.3|976.8|975.5|975|2198
1695229200000|2023-09-20 17:00:00|977.1|976.6|976.6|976.1|977.2|976.7|975.9|975.4|2670
1695232800000|2023-09-20 18:00:00|976.5|976|972.8|972.3|976.5|976|972.3|971.8|10982
1695236400000|2023-09-20 19:00:00|972.7|972.2|967.5|967|973.3|972.8|967.4|966.9|15156
1695240000000|2023-09-20 20:00:00|968.3|966.3|967.2|965.2|968.9|966.9|966.6|964.6|2838
1695243600000|2023-09-20 21:00:00|966.5|964.5|967|965|967|965|966.5|964.5|2
1695247200000|2023-09-20 22:00:00|967.1|965.1|966.7|964.7|967.7|965.7|966.4|964.4|0
1695250800000|2023-09-20 23:00:00|966.6|964.6|966|964|967|965|966|964|0
1695254400000|2023-09-21 00:00:00|966.1|964.1|963.9|961.9|967.1|965.1|963.8|961.8|518
1695258000000|2023-09-21 01:00:00|964|962|959.8|957.8|964.1|962.1|959.6|957.6|780
1695261600000|2023-09-21 02:00:00|959.6|957.6|958.9|956.9|960.5|958.5|958|956|1469
1695265200000|2023-09-21 03:00:00|958.8|956.8|959.7|957.7|960.8|958.8|958.8|956.8|887
1695268800000|2023-09-21 04:00:00|959.5|957.5|958.1|956.1|959.5|957.5|957.7|955.7|434
1695272400000|2023-09-21 05:00:00|957.9|955.9|957.4|955.4|958.4|956.4|957.1|955.1|345
1695276000000|2023-09-21 06:00:00|957.5|955.5|958.6|956.6|959.1|957.1|957.5|955.5|1071
1695279600000|2023-09-21 07:00:00|958.7|956.7|958.7|956.7|959.4|957.4|957.7|955.7|2973
1695283200000|2023-09-21 08:00:00|958.8|956.8|957.6|955.6|959.3|957.3|957.4|955.4|2182
1695286800000|2023-09-21 09:00:00|957.5|955.5|956|954|957.9|955.9|955.8|953.8|1566
1695290400000|2023-09-21 10:00:00|955.9|953.9|956|954|956.5|954.5|954.9|952.9|1723
1695294000000|2023-09-21 11:00:00|956.2|954.2|954.5|952.5|956.9|954.9|954.3|952.3|1430
1695297600000|2023-09-21 12:00:00|954.6|952.6|953.5|951.5|954.6|952.6|952|950|3614
1695301200000|2023-09-21 13:00:00|953.6|951.6|950.8|950.3|954.2|953.7|950.7|950.2|17661
1695304800000|2023-09-21 14:00:00|950.7|950.2|952.9|952.4|955|954.5|950.7|950.2|15288
1695308400000|2023-09-21 15:00:00|952.8|952.3|952.8|952.3|954.3|953.8|952.2|951.7|7874
1695312000000|2023-09-21 16:00:00|952.7|952.2|952.2|951.7|952.9|952.4|951.7|951.2|4769
1695315600000|2023-09-21 17:00:00|952.1|951.6|953.2|952.7|954.4|953.9|952.1|951.6|3858
1695319200000|2023-09-21 18:00:00|953.3|952.8|952.3|951.8|953.5|953|952|951.5|4377
1695322800000|2023-09-21 19:00:00|952.2|951.7|950.3|949.8|952.5|952|950.2|949.7|14660
1695326400000|2023-09-21 20:00:00|950.9|948.9|950.1|948.1|951.4|949.4|949.7|947.7|2344
1695333600000|2023-09-21 22:00:00|950.3|948.3|951.2|949.2|951.5|949.5|950.3|948.3|0
1695337200000|2023-09-21 23:00:00|951.1|949.1|950.6|948.6|951.3|949.3|950.3|948.3|0
1695340800000|2023-09-22 00:00:00|950.7|948.7|951.6|949.6|951.6|949.6|949.1|947.1|697
1695344400000|2023-09-22 01:00:00|951.3|949.3|955.2|953.2|955.4|953.4|950.7|948.7|701
1695348000000|2023-09-22 02:00:00|955.3|953.3|958.4|956.4|959|957|955.3|953.3|395
1695351600000|2023-09-22 03:00:00|958.2|956.2|961.8|959.8|962|960|958.1|956.1|559
1695355200000|2023-09-22 04:00:00|961.7|959.7|961.1|959.1|962.7|960.7|960.6|958.6|208
1695358800000|2023-09-22 05:00:00|961.2|959.2|961|959|961.9|959.9|960.2|958.2|357
1695362400000|2023-09-22 06:00:00|961.1|959.1|963.6|961.6|964.6|962.6|960.5|958.5|1873
1695366000000|2023-09-22 07:00:00|963.5|961.5|966.3|964.3|966.5|964.5|962.8|960.8|6408
1695369600000|2023-09-22 08:00:00|966.4|964.4|966.3|964.3|966.7|964.7|965.4|963.4|3779
1695373200000|2023-09-22 09:00:00|966.2|964.2|966.5|964.5|966.8|964.8|965.8|963.8|2505
1695376800000|2023-09-22 10:00:00|966.4|964.4|966.5|964.5|966.9|964.9|965.8|963.8|1370
1695380400000|2023-09-22 11:00:00|966.4|964.4|965.8|963.8|966.5|964.5|965.4|963.4|1347
1695384000000|2023-09-22 12:00:00|965.7|963.7|968|966|968.8|966.8|965.7|963.7|4338
1695387600000|2023-09-22 13:00:00|968.1|966.1|965.7|965.2|968.4|966.4|963.4|962.9|14576
1695391200000|2023-09-22 14:00:00|965.6|965.1|965.6|965.1|967.8|967.3|964.6|964.1|18513
1695394800000|2023-09-22 15:00:00|965.7|965.2|963.4|962.9|965.8|965.3|963.2|962.7|11165
1695398400000|2023-09-22 16:00:00|963.3|962.8|963.7|963.2|964.5|964|963|962.5|4702
1695402000000|2023-09-22 17:00:00|963.6|963.1|961.8|961.3|963.7|963.2|961.5|961|6877
1695405600000|2023-09-22 18:00:00|961.9|961.4|962.2|961.7|962.9|962.4|961.4|960.9|5545
1695409200000|2023-09-22 19:00:00|962.1|961.6|962.1|961.6|963.7|963.2|961.3|960.8|17301
1695412800000|2023-09-22 20:00:00|962.8|960.8|963.5|961.5|963.5|961.5|962.6|960.6|1609
1695592800000|2023-09-24 22:00:00|964.6|962.6|964.2|962.2|965.1|963.1|964.2|962.2|16
1695596400000|2023-09-24 23:00:00|964|962|963.5|961.5|965.4|963.4|963.4|961.4|106
1695600000000|2023-09-25 00:00:00|963.4|961.4|963.5|961.5|963.7|961.7|961.8|959.8|871
1695603600000|2023-09-25 01:00:00|963.4|961.4|961.1|959.1|964.9|962.9|960.6|958.6|424
1695607200000|2023-09-25 02:00:00|961|959|961.4|959.4|961.6|959.6|960.4|958.4|234
1695610800000|2023-09-25 03:00:00|961.5|959.5|961.8|959.8|962.1|960.1|960.6|958.6|289
1695614400000|2023-09-25 04:00:00|961.7|959.7|961.7|959.7|962.4|960.4|961.3|959.3|202
1695618000000|2023-09-25 05:00:00|961.6|959.6|959.9|957.9|962|960|959.9|957.9|311
1695621600000|2023-09-25 06:00:00|959.8|957.8|959.2|957.2|960.2|958.2|958.4|956.4|466
1695625200000|2023-09-25 07:00:00|959.1|957.1|959.6|957.6|961.1|959.1|959.1|957.1|1814
1695628800000|2023-09-25 08:00:00|959.8|957.8|956|954|959.9|957.9|955.2|953.2|2198
1695632400000|2023-09-25 09:00:00|956.1|954.1|956.8|954.8|957.3|955.3|955.8|953.8|2244
1695636000000|2023-09-25 10:00:00|956.9|954.9|957.5|955.5|958|956|956.5|954.5|937
1695639600000|2023-09-25 11:00:00|957.7|955.7|956.2|954.2|957.9|955.9|956.1|954.1|1109
1695643200000|2023-09-25 12:00:00|956.3|954.3|955.5|953.5|956.7|954.7|955|953|1218
1695646800000|2023-09-25 13:00:00|955.6|953.6|956.5|956|957.3|956.8|953.9|952.1|11790
1695650400000|2023-09-25 14:00:00|956.6|956.1|955.2|954.7|956.8|956.3|954.5|954|10192
1695654000000|2023-09-25 15:00:00|955.3|954.8|958.2|957.7|958.4|957.9|955.3|954.8|16997
1695657600000|2023-09-25 16:00:00|958.3|957.8|957.3|956.8|959|958.5|957|956.5|4086
1695661200000|2023-09-25 17:00:00|957.4|956.9|957.5|957|958.3|957.8|956.7|956.2|1566
1695664800000|2023-09-25 18:00:00|957.6|957.1|957.2|956.7|957.9|957.4|956.7|956.2|4433
1695668400000|2023-09-25 19:00:00|957.3|956.8|958.2|957.7|958.3|957.8|956.4|955.9|16674
1695672000000|2023-09-25 20:00:00|958.8|956.8|959.9|957.9|960.1|958.1|958.8|956.8|3160
1695675600000|2023-09-25 21:00:00|960|958|960|958|960|958|960|958|4
1695679200000|2023-09-25 22:00:00|959.8|957.8|959.1|957.1|959.8|957.8|959.1|957.1|0
1695682800000|2023-09-25 23:00:00|959|957|958.7|956.7|959|957|958.7|956.7|0
1695686400000|2023-09-26 00:00:00|959.7|957.7|954.7|952.7|959.7|957.7|954.5|952.5|571
1695690000000|2023-09-26 01:00:00|954.5|952.5|952.7|950.7|955.5|953.5|951.4|949.4|487
1695693600000|2023-09-26 02:00:00|952.3|950.3|951.3|949.3|953.3|951.3|951.3|949.3|104
1695697200000|2023-09-26 03:00:00|951|949|951.6|949.6|951.8|949.8|950.6|948.6|127
1695700800000|2023-09-26 04:00:00|951.7|949.7|951.4|949.4|952|950|951.3|949.3|176
1695704400000|2023-09-26 05:00:00|951.6|949.6|951.4|949.4|952.2|950.2|950.5|948.5|257
1695708000000|2023-09-26 06:00:00|951.5|949.5|948.4|946.4|951.5|949.5|948.2|946.2|1068
1695711600000|2023-09-26 07:00:00|948.3|946.3|948.2|946.2|948.8|946.8|945.6|943.6|3533
1695715200000|2023-09-26 08:00:00|948.3|946.3|949.8|947.8|950.6|948.6|948.3|946.3|2844
1695718800000|2023-09-26 09:00:00|949.7|947.7|949.2|947.2|950.2|948.2|948.7|946.7|1853
1695722400000|2023-09-26 10:00:00|949.1|947.1|950.2|948.2|950.3|948.3|948.9|946.9|1644
1695726000000|2023-09-26 11:00:00|950.1|948.1|949.6|947.6|950.9|948.9|948.6|946.6|1311
1695729600000|2023-09-26 12:00:00|949.7|947.7|949.4|947.4|950.8|948.8|949|947|1941
1695733200000|2023-09-26 13:00:00|949.5|947.5|948.6|948.1|950.7|950.2|946.8|946.3|11339
1695736800000|2023-09-26 14:00:00|948.5|948|948.6|948.1|949.8|949.3|946.6|946.1|11227
1695740400000|2023-09-26 15:00:00|948.5|948|945.5|945|948.5|948|945.3|944.8|8162
1695744000000|2023-09-26 16:00:00|945.7|945.2|945.9|945.4|946.7|946.2|945.4|944.9|4636
1695747600000|2023-09-26 17:00:00|946|945.5|944.9|944.4|946.3|945.8|944|943.5|3449
1695751200000|2023-09-26 18:00:00|944.8|944.3|943.9|943.4|944.9|944.4|943.4|942.9|3692
1695754800000|2023-09-26 19:00:00|943.8|943.3|943.6|943.1|944.3|943.8|943.1|942.6|16745
1695758400000|2023-09-26 20:00:00|944.1|942.1|944.9|942.9|945.2|943.2|944|942|2141
1695765600000|2023-09-26 22:00:00|945.3|943.3|944.8|942.8|945.6|943.6|944.6|942.6|0
1695769200000|2023-09-26 23:00:00|944.7|942.7|945.5|943.5|945.6|943.6|944.7|942.7|0
1695772800000|2023-09-27 00:00:00|944.1|942.1|945.5|943.5|947.4|945.4|944.1|942.1|1064
1695776400000|2023-09-27 01:00:00|945.4|943.4|950.7|948.7|951|949|944.2|942.2|819
1695780000000|2023-09-27 02:00:00|950.5|948.5|947.5|945.5|950.8|948.8|947.5|945.5|376
1695783600000|2023-09-27 03:00:00|947.4|945.4|947.9|945.9|948.9|946.9|946.5|944.5|271
1695787200000|2023-09-27 04:00:00|948.1|946.1|948|946|948.1|946.1|947|945|430
1695790800000|2023-09-27 05:00:00|947.9|945.9|948.4|946.4|948.7|946.7|946.6|944.6|472
1695794400000|2023-09-27 06:00:00|948.5|946.5|949.3|947.3|949.7|947.7|948|946|942
1695798000000|2023-09-27 07:00:00|949.2|947.2|949.2|947.2|949.9|947.9|948.2|946.2|2369
1695801600000|2023-09-27 08:00:00|949.1|947.1|949.4|947.4|950|948|949|947|1773
1695805200000|2023-09-27 09:00:00|949.5|947.5|949.8|947.8|950.2|948.2|948.9|946.9|1380
1695808800000|2023-09-27 10:00:00|949.7|947.7|949.6|947.6|950.1|948.1|949.1|947.1|648
1695812400000|2023-09-27 11:00:00|949.5|947.5|949.2|947.2|950|948|948.2|946.2|1300
1695816000000|2023-09-27 12:00:00|949.3|947.3|949.6|947.6|949.9|947.9|948|946|1628
1695819600000|2023-09-27 13:00:00|949.7|947.7|947.2|946.7|951|949|946.8|946.3|13624
1695823200000|2023-09-27 14:00:00|947.3|946.8|944.7|944.2|947.8|947.3|944.7|944.2|11890
1695826800000|2023-09-27 15:00:00|944.8|944.3|944.3|943.8|946.8|946.3|944.1|943.6|5691
1695830400000|2023-09-27 16:00:00|944.2|943.7|943.3|942.8|944.2|943.7|942.7|942.2|5007
1695834000000|2023-09-27 17:00:00|943.4|942.9|941.8|941.3|943.8|943.3|940.4|939.9|5847
1695837600000|2023-09-27 18:00:00|941.9|941.4|944.6|944.1|945.5|945|941.2|940.7|4460
1695841200000|2023-09-27 19:00:00|944.7|944.2|945.6|945.1|947.2|946.7|944.1|943.6|20836
1695844800000|2023-09-27 20:00:00|946.3|944.3|946.5|944.5|947.2|945.2|946|944|2147
1695852000000|2023-09-27 22:00:00|946.8|944.8|945.6|943.6|946.8|944.8|944.9|942.9|0
1695855600000|2023-09-27 23:00:00|945.7|943.7|946.3|944.3|946.4|944.4|945.3|943.3|0
1695859200000|2023-09-28 00:00:00|946.9|944.9|948.8|946.8|948.9|946.9|945.9|943.9|227
1695862800000|2023-09-28 01:00:00|949|947|947.5|945.5|949.7|947.7|946.2|944.2|549
1695866400000|2023-09-28 02:00:00|947.1|945.1|943.2|941.2|947.1|945.1|943|941|434
1695870000000|2023-09-28 03:00:00|943.3|941.3|943.1|941.1|943.4|941.4|942.1|940.1|346
1695873600000|2023-09-28 04:00:00|943|941|943|941|943.3|941.3|941.5|939.5|329
1695877200000|2023-09-28 05:00:00|942.9|940.9|943.7|941.7|944.7|942.7|942.7|940.7|486
1695880800000|2023-09-28 06:00:00|943.8|941.8|943|941|943.8|941.8|941.9|939.9|1201
1695884400000|2023-09-28 07:00:00|943.2|941.2|941.9|939.9|943.4|941.4|941.9|939.9|3313
1695888000000|2023-09-28 08:00:00|942|940|941.1|939.1|942.2|940.2|940.7|938.7|3012
1695891600000|2023-09-28 09:00:00|941.2|939.2|941.8|939.8|941.9|939.9|939.9|937.9|1611
1695895200000|2023-09-28 10:00:00|941.7|939.7|941.9|939.9|942.5|940.5|941.2|939.2|1133
1695898800000|2023-09-28 11:00:00|942|940|941.6|939.6|942.5|940.5|940.9|938.9|1629
1695902400000|2023-09-28 12:00:00|941.5|939.5|940.4|938.4|944.3|942.3|939.9|937.9|3328
1695906000000|2023-09-28 13:00:00|940.5|938.5|940|939.5|942.1|941.6|938.3|937.8|17066
1695909600000|2023-09-28 14:00:00|939.9|939.4|943.1|942.6|943.1|942.6|939.8|939.3|15178
1695913200000|2023-09-28 15:00:00|942.9|942.4|946.6|946.1|947|946.5|942.5|942|12123
1695916800000|2023-09-28 16:00:00|946.7|946.2|946.1|945.6|947.8|947.3|945.7|945.2|4325
1695920400000|2023-09-28 17:00:00|946.2|945.7|945.4|944.9|946.6|946.1|944.6|944.1|4304
1695924000000|2023-09-28 18:00:00|945.5|945|945.8|945.3|946.3|945.8|944.7|944.2|3796
1695927600000|2023-09-28 19:00:00|945.9|945.4|947.1|946.6|947.8|947.3|945.7|945.2|15686
1695931200000|2023-09-28 20:00:00|947.7|945.7|948.5|946.5|948.7|946.7|947.4|945.4|1831
1695938400000|2023-09-28 22:00:00|948.2|946.2|948.8|946.8|949.5|947.5|948.2|946.2|0
1695942000000|2023-09-28 23:00:00|948.9|946.9|947.8|945.8|948.9|946.9|947.8|945.8|0
1695945600000|2023-09-29 00:00:00|947.9|945.9|944.9|942.9|947.9|945.9|944.9|942.9|721
1695949200000|2023-09-29 01:00:00|945|943|948.8|946.8|950.8|948.8|945|943|786
1695952800000|2023-09-29 02:00:00|948.9|946.9|953.9|951.9|953.9|951.9|948.9|946.9|591
1695956400000|2023-09-29 03:00:00|954.2|952.2|954.6|952.6|954.8|952.8|952.6|950.6|524
1695960000000|2023-09-29 04:00:00|954.5|952.5|954.4|952.4|955.2|953.2|954.3|952.3|225
1695963600000|2023-09-29 05:00:00|954.3|952.3|955|953|955.7|953.7|953.7|951.7|311
1695967200000|2023-09-29 06:00:00|954.9|952.9|958.5|956.5|958.7|956.7|954.8|952.8|1269
1695970800000|2023-09-29 07:00:00|958.7|956.7|958.1|956.1|959.5|957.5|957.4|955.4|4059
1695974400000|2023-09-29 08:00:00|958|956|958|956|958.9|956.9|957|955|3673
1695978000000|2023-09-29 09:00:00|957.9|955.9|958.2|956.2|958.6|956.6|957.1|955.1|1295
1695981600000|2023-09-29 10:00:00|958.1|956.1|958.1|956.1|958.8|956.8|957.3|955.3|1823
1695985200000|2023-09-29 11:00:00|958|956|956.1|954.1|958.2|956.2|955.5|953.5|987
1695988800000|2023-09-29 12:00:00|956|954|958.9|956.9|959.5|957.5|955.5|953.5|3963
1695992400000|2023-09-29 13:00:00|958.8|956.8|955.4|954.9|959.2|957.2|954|953.5|16151
1695996000000|2023-09-29 14:00:00|955.7|955.2|950.9|950.4|956.4|955.9|949.5|949|20016
1695999600000|2023-09-29 15:00:00|951|950.5|949.8|949.3|952.7|952.2|948.9|948.4|13544
1696003200000|2023-09-29 16:00:00|949.9|949.4|949.2|948.7|950.8|950.3|948.9|948.4|6076
1696006800000|2023-09-29 17:00:00|949.1|948.6|946.2|945.7|949.2|948.7|946.2|945.7|9101
1696010400000|2023-09-29 18:00:00|946.3|945.8|949|948.5|949|948.5|946.1|945.6|6758
1696014000000|2023-09-29 19:00:00|949.1|948.6|947.4|946.9|949.2|948.7|946.2|945.7|46866
1696017600000|2023-09-29 20:00:00|948.1|946.1|949.5|947.5|949.7|947.7|948|946|3611
1696197600000|2023-10-01 22:00:00|952.6|950.6|952.6|950.6|953.7|951.7|951.6|949.6|39
1696201200000|2023-10-01 23:00:00|952.7|950.7|955.7|953.7|955.8|953.8|952.7|950.7|130
1696204800000|2023-10-02 00:00:00|955.5|953.5|953.6|951.6|956.5|954.5|952.3|950.3|1843
1696208400000|2023-10-02 01:00:00|953.4|951.4|955|953|955.8|953.8|953.4|951.4|546
1696212000000|2023-10-02 02:00:00|955.1|953.1|954.6|952.6|955.5|953.5|954.6|952.6|81
1696215600000|2023-10-02 03:00:00|954.7|952.7|954.5|952.5|954.9|952.9|954.3|952.3|215
1696219200000|2023-10-02 04:00:00|954.6|952.6|953.5|951.5|954.7|952.7|953.5|951.5|232
1696222800000|2023-10-02 05:00:00|953.6|951.6|950.8|948.8|953.8|951.8|950.8|948.8|455
1696226400000|2023-10-02 06:00:00|950.9|948.9|953.9|951.9|953.9|951.9|950.7|948.7|607
1696230000000|2023-10-02 07:00:00|954|952|952.8|950.8|954.5|952.5|952.4|950.4|2625
1696233600000|2023-10-02 08:00:00|952.9|950.9|952.2|950.2|953.7|951.7|952|950|833
1696237200000|2023-10-02 09:00:00|952.3|950.3|949.7|947.7|952.3|950.3|949.4|947.4|2213
1696240800000|2023-10-02 10:00:00|949.6|947.6|948.7|946.7|950|948|948.5|946.5|1888
1696244400000|2023-10-02 11:00:00|948.6|946.6|948|946|949.5|947.5|947.6|945.6|1310
1696248000000|2023-10-02 12:00:00|948.2|946.2|947.3|945.3|948.6|946.6|947.1|945.1|1386
1696251600000|2023-10-02 13:00:00|947.2|945.2|943.6|943.1|947.4|946.9|942|941.5|16897
1696255200000|2023-10-02 14:00:00|943.4|942.9|942.4|941.9|946.1|945.6|941.2|940.7|25295
1696258800000|2023-10-02 15:00:00|942.5|942|942.8|942.3|944.6|944.1|941.8|941.3|16660
1696262400000|2023-10-02 16:00:00|942.7|942.2|941.4|940.9|943.2|942.7|940.8|940.3|6183
1696266000000|2023-10-02 17:00:00|941.5|941|941.7|941.2|942.5|942|941.1|940.6|4229
1696269600000|2023-10-02 18:00:00|941.6|941.1|941.3|940.8|943.2|942.7|940.4|939.9|5694
1696273200000|2023-10-02 19:00:00|941.2|940.7|942.8|942.3|943.1|942.6|941|940.5|19271
1696276800000|2023-10-02 20:00:00|943.5|941.5|943.1|941.1|944|942|943|941|2755
1696280400000|2023-10-02 21:00:00|946|944|943.1|941.1|946|944|943.1|941.1|10
1696284000000|2023-10-02 22:00:00|942.8|940.8|942.8|940.8|943.6|941.6|942.6|940.6|0
1696287600000|2023-10-02 23:00:00|942.7|940.7|942.9|940.9|943.5|941.5|942.2|940.2|0
1696291200000|2023-10-03 00:00:00|943.6|941.6|943.9|941.9|944|942|941.4|939.4|493
1696294800000|2023-10-03 01:00:00|943.7|941.7|939.9|937.9|944.8|942.8|938.7|936.7|1426
1696298400000|2023-10-03 02:00:00|939.8|937.8|937.4|935.4|939.8|937.8|937.2|935.2|960
1696302000000|2023-10-03 03:00:00|937.3|935.3|938.1|936.1|939.1|937.1|937|935|584
1696305600000|2023-10-03 04:00:00|938|936|936.8|934.8|938|936|936.7|934.7|403
1696309200000|2023-10-03 05:00:00|936.4|934.4|936.2|934.2|937|935|935.1|933.1|678
1696312800000|2023-10-03 06:00:00|936|934|937.3|935.3|937.8|935.8|936|934|1131
1696316400000|2023-10-03 07:00:00|937.2|935.2|936.8|934.8|938|936|936.5|934.5|2214
1696320000000|2023-10-03 08:00:00|937|935|939.2|937.2|939.7|937.7|937|935|1916
1696323600000|2023-10-03 09:00:00|939.3|937.3|937.8|935.8|939.3|937.3|937.2|935.2|1491
1696327200000|2023-10-03 10:00:00|937.9|935.9|937.1|935.1|939|937|937.1|935.1|1445
1696330800000|2023-10-03 11:00:00|937.2|935.2|935.1|933.1|937.2|935.2|934.3|932.3|1283
1696334400000|2023-10-03 12:00:00|935|933|932.8|930.8|935.3|933.3|932.6|930.6|2497
1696338000000|2023-10-03 13:00:00|932.9|930.9|936.2|935.7|937.3|936.8|932.6|930.6|12690
1696341600000|2023-10-03 14:00:00|935.9|935.4|932.2|931.7|936.1|935.6|931.8|931.3|16156
1696345200000|2023-10-03 15:00:00|932|931.5|930.9|930.4|932.8|932.3|930.6|930.1|8627
1696348800000|2023-10-03 16:00:00|931|930.5|932.8|932.3|933.9|933.4|930.9|930.4|6835
1696352400000|2023-10-03 17:00:00|932.9|932.4|930.2|929.7|933.3|932.8|930|929.5|7676
1696356000000|2023-10-03 18:00:00|930.3|929.8|930.7|930.2|931.1|930.6|928.7|928.2|5778
1696359600000|2023-10-03 19:00:00|930.6|930.1|930.1|929.6|930.9|930.4|929.7|929.2|13390
1696363200000|2023-10-03 20:00:00|930.8|928.8|930.1|928.1|931.6|929.6|930|928|1949
1696366800000|2023-10-03 21:00:00|930.2|928.2|931.6|929.6|932.1|930.1|930.2|928.2|75
1696370400000|2023-10-03 22:00:00|929.8|927.8|930.5|928.5|930.7|928.7|929.6|927.6|0
1696374000000|2023-10-03 23:00:00|930.4|928.4|930.6|928.6|930.8|928.8|929.6|927.6|0
1696377600000|2023-10-04 00:00:00|932.3|930.3|929.2|927.2|932.3|930.3|929.2|927.2|562
1696381200000|2023-10-04 01:00:00|929.1|927.1|927.6|925.6|929.4|927.4|923.4|921.4|553
1696384800000|2023-10-04 02:00:00|927.8|925.8|925.8|923.8|927.8|925.8|924.3|922.3|195
1696388400000|2023-10-04 03:00:00|925.7|923.7|924.8|922.8|926.5|924.5|924.6|922.6|228
1696392000000|2023-10-04 04:00:00|924.9|922.9|926.9|924.9|927.3|925.3|924.5|922.5|220
1696395600000|2023-10-04 05:00:00|927.1|925.1|925.1|923.1|927.1|925.1|924.3|922.3|447
1696399200000|2023-10-04 06:00:00|925|923|922.7|920.7|925.1|923.1|921.7|919.7|1471
1696402800000|2023-10-04 07:00:00|922.6|920.6|925.6|923.6|925.8|923.8|922.3|920.3|3468
1696406400000|2023-10-04 08:00:00|925.5|923.5|927.4|925.4|928|926|924.9|922.9|3943
1696410000000|2023-10-04 09:00:00|927.3|925.3|929.2|927.2|929.6|927.6|927.1|925.1|2454
1696413600000|2023-10-04 10:00:00|929.4|927.4|928|926|929.9|927.9|927.2|925.2|1941
1696417200000|2023-10-04 11:00:00|928.1|926.1|929.8|927.8|930.3|928.3|927.8|925.8|2331
1696420800000|2023-10-04 12:00:00|929.7|927.7|931.1|929.1|932.5|930.5|929.1|927.1|3851
1696424400000|2023-10-04 13:00:00|931|929|927.2|926.7|931|929|926.7|926.2|12664
1696428000000|2023-10-04 14:00:00|927.1|926.6|924.5|924|928.2|927.7|924.1|923.6|13651
1696431600000|2023-10-04 15:00:00|924.4|923.9|929.2|928.7|929.2|928.7|923.9|923.4|11315
1696435200000|2023-10-04 16:00:00|929.3|928.8|928.3|927.8|929.8|929.3|928.2|927.7|9323
1696438800000|2023-10-04 17:00:00|928.4|927.9|926|925.5|928.5|928|925.8|925.3|7769
1696442400000|2023-10-04 18:00:00|925.9|925.4|926.1|925.6|926.3|925.8|924.8|924.3|8176
1696446000000|2023-10-04 19:00:00|926|925.5|926.3|925.8|928|927.5|925.7|925.2|22946
1696449600000|2023-10-04 20:00:00|927.1|925.1|926.4|924.4|927.5|925.5|926.4|924.4|1997
1696456800000|2023-10-04 22:00:00|926.3|924.3|926.4|924.4|926.7|924.7|926|924|0
1696460400000|2023-10-04 23:00:00|926.5|924.5|926.6|924.6|926.6|924.6|926.1|924.1|0
1696464000000|2023-10-05 00:00:00|925.6|923.6|928.3|926.3|928.4|926.4|925.4|923.4|553
1696467600000|2023-10-05 01:00:00|928.1|926.1|931.8|929.8|932|930|927.9|925.9|553
1696471200000|2023-10-05 02:00:00|931.9|929.9|933|931|933.4|931.4|930.2|928.2|536
1696474800000|2023-10-05 03:00:00|932.7|930.7|934.1|932.1|934.6|932.6|932.5|930.5|251
1696478400000|2023-10-05 04:00:00|933.9|931.9|933.3|931.3|934.5|932.5|933.2|931.2|116
1696482000000|2023-10-05 05:00:00|933.4|931.4|931.5|929.5|933.6|931.6|931.4|929.4|342
1696485600000|2023-10-05 06:00:00|931.8|929.8|930|928|932|930|929.7|927.7|1442
1696489200000|2023-10-05 07:00:00|930.2|928.2|929.3|927.3|930.2|928.2|928.1|926.1|3047
1696492800000|2023-10-05 08:00:00|929.1|927.1|927.7|925.7|930.1|928.1|927.7|925.7|1831
1696496400000|2023-10-05 09:00:00|927.8|925.8|927.5|925.5|928.2|926.2|926.7|924.7|2767
1696500000000|2023-10-05 10:00:00|927.6|925.6|928.7|926.7|929.4|927.4|927.2|925.2|1927
1696503600000|2023-10-05 11:00:00|928.6|926.6|929|927|929.5|927.5|927.7|925.7|2129
1696507200000|2023-10-05 12:00:00|929.2|927.2|928.1|926.1|929.5|927.5|926.1|924.1|2593
1696510800000|2023-10-05 13:00:00|928.2|926.2|927.2|926.7|929.1|928.4|925.4|924.9|12564
1696514400000|2023-10-05 14:00:00|927.3|926.8|924.7|924.2|927.3|926.8|923.5|923|15135
1696518000000|2023-10-05 15:00:00|924.8|924.3|925.3|924.8|926.1|925.6|923.5|923|10767
1696521600000|2023-10-05 16:00:00|925.4|924.9|927.6|927.1|928.1|927.6|925.2|924.7|6583
1696525200000|2023-10-05 17:00:00|927.7|927.2|929.5|929|929.8|929.3|927.1|926.6|6610
1696528800000|2023-10-05 18:00:00|929.6|929.1|930.5|930|931|930.5|929.1|928.6|5270
1696532400000|2023-10-05 19:00:00|930.6|930.1|930.5|930|930.7|930.2|929.7|929.2|10517
1696536000000|2023-10-05 20:00:00|931.2|929.2|930.6|928.6|931.2|929.2|930.4|928.4|1233
1696539600000|2023-10-05 21:00:00|929.7|927.7|928.6|926.6|929.7|927.7|928.6|926.6|46
1696543200000|2023-10-05 22:00:00|930.4|928.4|930.9|928.9|931.1|929.1|930.4|928.4|0
1696546800000|2023-10-05 23:00:00|930.8|928.8|930.3|928.3|931|929|930.2|928.2|0
1696550400000|2023-10-06 00:00:00|930.2|928.2|932|930|932.1|930.1|930|928|232
1696554000000|2023-10-06 01:00:00|931.8|929.8|934.9|932.9|935.6|933.6|931.5|929.5|456
1696557600000|2023-10-06 02:00:00|935.1|933.1|937.3|935.3|937.8|935.8|934|932|366
1696561200000|2023-10-06 03:00:00|937.6|935.6|935.9|933.9|937.6|935.6|935.6|933.6|205
1696564800000|2023-10-06 04:00:00|936.2|934.2|935.9|933.9|936.4|934.4|935.9|933.9|92
1696568400000|2023-10-06 05:00:00|935.8|933.8|932.9|930.9|935.8|933.8|932.8|930.8|1070
1696572000000|2023-10-06 06:00:00|932.7|930.7|933.7|931.7|935|933|932.7|930.7|1476
1696575600000|2023-10-06 07:00:00|933.6|931.6|936.4|934.4|936.5|934.5|933.4|931.4|2475
1696579200000|2023-10-06 08:00:00|936.5|934.5|935.3|933.3|936.9|934.9|935|933|1662
1696582800000|2023-10-06 09:00:00|935.4|933.4|936|934|936|934|935|933|1635
1696586400000|2023-10-06 10:00:00|935.9|933.9|936.8|934.8|937.6|935.6|935.7|933.7|760
1696590000000|2023-10-06 11:00:00|936.7|934.7|935.7|933.7|937.2|935.2|935.6|933.6|1514
1696593600000|2023-10-06 12:00:00|935.6|933.6|927.6|925.6|936.1|934.1|926.3|924.3|6862
1696597200000|2023-10-06 13:00:00|927.7|925.7|929.9|929.4|932.5|932|926.9|924.9|12816
1696600800000|2023-10-06 14:00:00|929.8|929.3|935.4|934.9|936|935.5|928.3|927.8|13755
1696604400000|2023-10-06 15:00:00|935.3|934.8|944.3|943.8|944.7|944.2|935.2|934.7|16230
1696608000000|2023-10-06 16:00:00|944.4|943.9|942.9|942.4|945|944.5|942.4|941.9|8470
1696611600000|2023-10-06 17:00:00|943|942.5|944.7|944.2|945.1|944.6|942.9|942.4|2584
1696615200000|2023-10-06 18:00:00|944.6|944.1|945.1|944.6|946|945.5|944.3|943.8|2766
1696618800000|2023-10-06 19:00:00|945|944.5|944.2|943.7|945.3|944.8|943.8|943.3|12214
1696622400000|2023-10-06 20:00:00|945|943|945.5|943.5|945.6|943.6|944.7|942.7|1454
1696802400000|2023-10-08 22:00:00|938|936|939.9|937.9|939.9|937.9|937.1|935.1|26
1696806000000|2023-10-08 23:00:00|939|937|941.7|939.7|941.7|939.7|937.7|935.7|89
1696809600000|2023-10-09 00:00:00|941.8|939.8|939.2|937.2|942.5|940.5|938.8|936.8|746
1696813200000|2023-10-09 01:00:00|939.5|937.5|937.9|935.9|939.5|937.5|933.9|931.9|1418
1696816800000|2023-10-09 02:00:00|938|936|935.8|933.8|938.1|936.1|935.7|933.7|805
1696820400000|2023-10-09 03:00:00|935.7|933.7|934.1|932.1|935.7|933.7|933.6|931.6|224
1696824000000|2023-10-09 04:00:00|934.5|932.5|935.1|933.1|935.3|933.3|934.1|932.1|122
1696827600000|2023-10-09 05:00:00|935.3|933.3|936.2|934.2|936.9|934.9|935|933|342
1696831200000|2023-10-09 06:00:00|936.3|934.3|934.8|932.8|939|937|934.7|932.7|1355
1696834800000|2023-10-09 07:00:00|935|933|933.7|931.7|935.5|933.5|932|930|1946
1696838400000|2023-10-09 08:00:00|933.8|931.8|935.9|933.9|936.2|934.2|933.6|931.6|1895
1696842000000|2023-10-09 09:00:00|936|934|935.8|933.8|937.3|935.3|935.7|933.7|1361
1696845600000|2023-10-09 10:00:00|935.7|933.7|934.4|932.4|936.3|934.3|934.4|932.4|1711
1696849200000|2023-10-09 11:00:00|934.3|932.3|933.8|931.8|934.7|932.7|933.5|931.5|1491
1696852800000|2023-10-09 12:00:00|933.7|931.7|932.4|930.4|934.3|932.3|931.9|929.9|3090
1696856400000|2023-10-09 13:00:00|932.3|930.3|932.3|931.8|933.7|933.1|929.9|929.4|20329
1696860000000|2023-10-09 14:00:00|932.2|931.7|930.8|930.3|932.3|931.8|928.9|928.4|13905
1696863600000|2023-10-09 15:00:00|930.7|930.2|933.2|932.7|933.8|933.3|930.6|930.1|8540
1696867200000|2023-10-09 16:00:00|933.1|932.6|931.7|931.2|933.5|933|931.2|930.7|4727
1696870800000|2023-10-09 17:00:00|931.8|931.3|937.8|937.3|938|937.5|931.6|931.1|4198
1696874400000|2023-10-09 18:00:00|937.7|937.2|939|938.5|939.3|938.8|937.4|936.9|3037
1696878000000|2023-10-09 19:00:00|939.1|938.6|939.3|938.8|939.4|938.9|938.3|937.8|9072
1696881600000|2023-10-09 20:00:00|940.1|938.1|939.5|937.5|940.6|938.6|939.4|937.4|1548
1696888800000|2023-10-09 22:00:00|939.6|937.6|939.5|937.5|939.7|937.7|939.2|937.2|0
1696892400000|2023-10-09 23:00:00|939.6|937.6|939.5|937.5|939.6|937.6|939.1|937.1|0
1696896000000|2023-10-10 00:00:00|940.6|938.6|941.5|939.5|942.2|940.2|940.1|938.1|427
1696899600000|2023-10-10 01:00:00|941.4|939.4|946.1|944.1|948.1|946.1|941.2|939.2|1081
1696903200000|2023-10-10 02:00:00|946.2|944.2|942.7|940.7|947.5|945.5|942.7|940.7|356
1696906800000|2023-10-10 03:00:00|942.9|940.9|942.5|940.5|943.3|941.3|941.9|939.9|315
1696910400000|2023-10-10 04:00:00|942.4|940.4|942|940|942.7|940.7|941.9|939.9|60
1696914000000|2023-10-10 05:00:00|941.8|939.8|940.8|938.8|942.7|940.7|940.8|938.8|366
1696917600000|2023-10-10 06:00:00|940.7|938.7|939.9|937.9|941.7|939.7|939.1|937.1|755
1696921200000|2023-10-10 07:00:00|940|938|941.9|939.9|942|940|939.5|937.5|2131
1696924800000|2023-10-10 08:00:00|941.8|939.8|947.6|945.6|948.3|946.3|941.1|939.1|8203
1696928400000|2023-10-10 09:00:00|947.4|945.4|946|944|947.5|945.5|945.4|943.4|3955
1696932000000|2023-10-10 10:00:00|945.9|943.9|945.9|943.9|946.7|944.7|945.2|943.2|2966
1696935600000|2023-10-10 11:00:00|946|944|944.8|942.8|946.1|944.1|944.4|942.4|2600
1696939200000|2023-10-10 12:00:00|944.9|942.9|945.8|943.8|946.2|944.2|944.3|942.3|2991
1696942800000|2023-10-10 13:00:00|945.6|943.6|948.8|948.3|948.8|948.3|944.4|943|13829
1696946400000|2023-10-10 14:00:00|948.9|948.4|952.3|951.8|952.7|952.2|948.8|948.3|16361
1696950000000|2023-10-10 15:00:00|952.2|951.7|953.9|953.4|954|953.5|951.9|951.4|8883
1696953600000|2023-10-10 16:00:00|954|953.5|953.6|953.1|954.2|953.7|953.2|952.7|4683
1696957200000|2023-10-10 17:00:00|953.7|953.2|953.1|952.6|953.7|953.2|951.4|950.9|9146
1696960800000|2023-10-10 18:00:00|953|952.5|953.4|952.9|954.4|953.9|952.7|952.2|4787
1696964400000|2023-10-10 19:00:00|953.3|952.8|952.6|952.1|954.7|954.2|952.6|952.1|18402
1696968000000|2023-10-10 20:00:00|953.4|951.4|953.2|951.2|954.4|952.4|953.2|951.2|1852
1696971600000|2023-10-10 21:00:00|954.5|952.5|954.6|952.6|956.3|954.3|954.5|952.5|227
1696975200000|2023-10-10 22:00:00|953.1|951.1|953.2|951.2|953.4|951.4|952.8|950.8|2
1696978800000|2023-10-10 23:00:00|953.3|951.3|953.6|951.6|953.7|951.7|953.2|951.2|0
1696982400000|2023-10-11 00:00:00|953.9|951.9|956.4|954.4|958.8|956.8|953.9|951.9|1068
1696986000000|2023-10-11 01:00:00|956.3|954.3|956.4|954.4|957.6|955.6|954.9|952.9|1305
1696989600000|2023-10-11 02:00:00|956.2|954.2|955.9|953.9|957|955|954.3|952.3|255
1696993200000|2023-10-11 03:00:00|955.8|953.8|957.5|955.5|958.1|956.1|955.4|953.4|368
1696996800000|2023-10-11 04:00:00|957.8|955.8|956.9|954.9|958.2|956.2|956.4|954.4|112
1697000400000|2023-10-11 05:00:00|956.8|954.8|957.6|955.6|958.9|956.9|956.8|954.8|256
1697004000000|2023-10-11 06:00:00|957.5|955.5|957.4|955.4|958.4|956.4|955.9|953.9|1264
1697007600000|2023-10-11 07:00:00|957.3|955.3|957.6|955.6|958.8|956.8|956.7|954.7|2830
1697011200000|2023-10-11 08:00:00|957.5|955.5|957|955|957.5|955.5|955.6|953.6|2785
1697014800000|2023-10-11 09:00:00|956.9|954.9|957.1|955.1|957.6|955.6|956.6|954.6|2522
1697018400000|2023-10-11 10:00:00|957|955|956.3|954.3|957.1|955.1|956.1|954.1|3005
1697022000000|2023-10-11 11:00:00|956.2|954.2|956.7|954.7|957.5|955.5|956.2|954.2|1612
1697025600000|2023-10-11 12:00:00|956.6|954.6|961.6|959.6|961.8|959.8|956.4|954.4|3794
1697029200000|2023-10-11 13:00:00|961.8|959.8|961.7|961.2|963|962.5|959.8|958.4|17744
1697032800000|2023-10-11 14:00:00|961.8|961.3|960.8|960.3|962.2|961.7|959.1|958.6|11249
1697036400000|2023-10-11 15:00:00|960.7|960.2|958.6|958.1|961.4|960.9|958.2|957.7|6995
1697040000000|2023-10-11 16:00:00|958.7|958.2|957.3|956.8|958.7|958.2|956.6|956.1|3628
1697043600000|2023-10-11 17:00:00|957.4|956.9|957.5|957|957.9|957.4|955.9|955.4|4006
1697047200000|2023-10-11 18:00:00|957.6|957.1|958.6|958.1|959|958.5|957|956.5|4044
1697050800000|2023-10-11 19:00:00|958.5|958|959.5|959|959.9|959.4|958.2|957.7|8258
1697054400000|2023-10-11 20:00:00|960.2|958.2|960.8|958.8|961.3|959.3|960.1|958.1|1988
1697061600000|2023-10-11 22:00:00|960.4|958.4|960.2|958.2|960.4|958.4|959.8|957.8|0
1697065200000|2023-10-11 23:00:00|960.3|958.3|960.7|958.7|960.7|958.7|960.1|958.1|0
1697068800000|2023-10-12 00:00:00|960.6|958.6|963.3|961.3|963.4|961.4|960.3|958.3|859
1697072400000|2023-10-12 01:00:00|963.1|961.1|964.4|962.4|966.1|964.1|962.2|960.2|773
1697076000000|2023-10-12 02:00:00|964.2|962.2|964.3|962.3|964.7|962.7|962.8|960.8|597
1697079600000|2023-10-12 03:00:00|964.2|962.2|966.4|964.4|966.4|964.4|964.1|962.1|1121
1697083200000|2023-10-12 04:00:00|966.3|964.3|966.3|964.3|967|965|965.7|963.7|702
1697086800000|2023-10-12 05:00:00|966.4|964.4|965.8|963.8|966.9|964.9|965.4|963.4|649
1697090400000|2023-10-12 06:00:00|965.7|963.7|967.9|965.9|968.7|966.7|965.5|963.5|1781
1697094000000|2023-10-12 07:00:00|968|966|966.2|964.2|968|966|965.7|963.7|3277
1697097600000|2023-10-12 08:00:00|966.1|964.1|967.4|965.4|967.5|965.5|965.5|963.5|5338
1697101200000|2023-10-12 09:00:00|967.3|965.3|966.6|964.6|967.5|965.5|966.4|964.4|1321
1697104800000|2023-10-12 10:00:00|966.7|964.7|966.7|964.7|967.3|965.3|966.4|964.4|873
1697108400000|2023-10-12 11:00:00|966.6|964.6|967.6|965.6|967.6|965.6|966.4|964.4|1610
1697112000000|2023-10-12 12:00:00|967.4|965.4|962.8|960.8|967.7|965.7|962.2|960.2|3538
1697115600000|2023-10-12 13:00:00|962.7|960.7|953.3|952.8|962.9|960.9|952.9|952.4|16911
1697119200000|2023-10-12 14:00:00|953.4|952.9|952.7|952.2|955.7|955.2|952.2|951.7|9387
1697122800000|2023-10-12 15:00:00|952.6|952.1|952.8|952.3|953.5|953|951.8|951.3|9234
1697126400000|2023-10-12 16:00:00|952.9|952.4|951.9|951.4|953.4|952.9|951.3|950.8|5617
1697130000000|2023-10-12 17:00:00|951.8|951.3|947.5|947|952|951.5|947.4|946.9|5366
1697133600000|2023-10-12 18:00:00|947.6|947.1|947.3|946.8|948.6|948.1|945.7|945.2|4958
1697137200000|2023-10-12 19:00:00|947.4|946.9|948.2|947.7|949.3|948.8|947.3|946.8|11560
1697140800000|2023-10-12 20:00:00|949.1|947.1|949.4|947.4|949.5|947.5|948.6|946.6|1765
1697148000000|2023-10-12 22:00:00|949.6|947.6|949.6|947.6|949.7|947.7|948.9|946.9|0
1697151600000|2023-10-12 23:00:00|949.5|947.5|949.9|947.9|950.2|948.2|949.3|947.3|0
1697155200000|2023-10-13 00:00:00|950|948|951.1|949.1|952.3|950.3|949.3|947.3|800
1697158800000|2023-10-13 01:00:00|950.6|948.6|953|951|954.2|952.2|949.8|947.8|1110
1697162400000|2023-10-13 02:00:00|952.9|950.9|952.4|950.4|954.5|952.5|951.6|949.6|1332
1697166000000|2023-10-13 03:00:00|952.5|950.5|952.5|950.5|953|951|951.2|949.2|1095
1697169600000|2023-10-13 04:00:00|952.6|950.6|951.7|949.7|953.1|951.1|951.5|949.5|909
1697173200000|2023-10-13 05:00:00|952|950|950.7|948.7|952.3|950.3|950.4|948.4|957
1697176800000|2023-10-13 06:00:00|950.6|948.6|951.9|949.9|952.6|950.6|949.6|947.6|4173
1697180400000|2023-10-13 07:00:00|951.7|949.7|950.7|948.7|952.3|950.3|950.5|948.5|2633
1697184000000|2023-10-13 08:00:00|950.8|948.8|949.8|947.8|951.7|949.7|949.5|947.5|2551
1697187600000|2023-10-13 09:00:00|949.9|947.9|946.4|944.4|949.9|947.9|946|944|2145
1697191200000|2023-10-13 10:00:00|946.3|944.3|946.8|944.8|947.2|945.2|945.8|943.8|1581
1697194800000|2023-10-13 11:00:00|946.9|944.9|948.2|946.2|948.9|946.9|946.9|944.9|1309
1697198400000|2023-10-13 12:00:00|948.4|946.4|950.8|948.8|951|949|947.6|945.6|3599
1697202000000|2023-10-13 13:00:00|950.7|948.7|951|950.5|952.4|951.9|948.8|947.1|11302
1697205600000|2023-10-13 14:00:00|950.2|949.7|947|946.5|950.6|950.1|946.2|945.7|7459
1697209200000|2023-10-13 15:00:00|947.1|946.6|943.8|943.3|947.2|946.7|943.3|942.8|8902
1697212800000|2023-10-13 16:00:00|943.7|943.2|945|944.5|946.2|945.7|943.5|943|5010
1697216400000|2023-10-13 17:00:00|945.1|944.6|944|943.5|945.3|944.8|942.6|942.1|3274
1697220000000|2023-10-13 18:00:00|944.1|943.6|944.4|943.9|944.7|944.2|943.3|942.8|1640
1697223600000|2023-10-13 19:00:00|944.5|944|944.9|944.4|945.2|944.7|943.6|943.1|13168
1697227200000|2023-10-13 20:00:00|945.6|943.6|945.6|943.6|945.8|943.8|944.9|942.9|1415
1697407200000|2023-10-15 22:00:00|948|946|947.3|945.3|948.4|946.4|947.3|945.3|21
1697410800000|2023-10-15 23:00:00|947.2|945.2|948.3|946.3|948.9|946.9|947.2|945.2|57
1697414400000|2023-10-16 00:00:00|949.1|947.1|947.6|945.6|949.7|947.7|947.5|945.5|308
1697418000000|2023-10-16 01:00:00|947.7|945.7|946.8|944.8|949.6|947.6|946.6|944.6|2058
1697421600000|2023-10-16 02:00:00|946.7|944.7|946.5|944.5|948.4|946.4|945.7|943.7|529
1697425200000|2023-10-16 03:00:00|946.8|944.8|946|944|946.9|944.9|944.4|942.4|485
1697428800000|2023-10-16 04:00:00|945.9|943.9|946.4|944.4|946.6|944.6|945.6|943.6|439
1697432400000|2023-10-16 05:00:00|946.2|944.2|945|943|946.8|944.8|944.1|942.1|693
1697436000000|2023-10-16 06:00:00|944.9|942.9|945|943|946.2|944.2|944.5|942.5|927
1697439600000|2023-10-16 07:00:00|944.9|942.9|943.2|941.2|945.2|943.2|942.8|940.8|3661
1697443200000|2023-10-16 08:00:00|943.1|941.1|944.6|942.6|944.9|942.9|942.1|940.1|2445
1697446800000|2023-10-16 09:00:00|944.7|942.7|944.3|942.3|945.1|943.1|943.8|941.8|1804
1697450400000|2023-10-16 10:00:00|944.2|942.2|945.8|943.8|945.8|943.8|943.7|941.7|1036
1697454000000|2023-10-16 11:00:00|945.6|943.6|946.2|944.2|946.6|944.6|944.8|942.8|1624
1697457600000|2023-10-16 12:00:00|946.3|944.3|947.2|945.2|947.5|945.5|945.5|943.5|1411
1697461200000|2023-10-16 13:00:00|947.3|945.3|947.3|946.8|948.5|948|943.9|943.4|11225
1697464800000|2023-10-16 14:00:00|947.2|946.7|952.1|951.6|952.7|952.2|946.7|946.2|13801
1697468400000|2023-10-16 15:00:00|952|951.5|952|951.5|953|952.5|951.3|950.8|9572
1697472000000|2023-10-16 16:00:00|952.1|951.6|953.8|953.3|953.8|953.3|951.7|951.2|6501
1697475600000|2023-10-16 17:00:00|953.9|953.4|953.4|952.9|954.6|954.1|951.3|950.8|2990
1697479200000|2023-10-16 18:00:00|953.5|953|953.4|952.9|953.6|953.1|952.3|951.8|3062
1697482800000|2023-10-16 19:00:00|953.5|953|952.2|951.7|953.8|953.3|952|951.5|9144
1697486400000|2023-10-16 20:00:00|952.9|950.9|953.6|951.6|953.8|951.8|952.8|950.8|1977
1697493600000|2023-10-16 22:00:00|953.7|951.7|952.6|950.6|953.7|951.7|952.6|950.6|0
1697497200000|2023-10-16 23:00:00|952.7|950.7|952.7|950.7|953.1|951.1|951.8|949.8|0
1697500800000|2023-10-17 00:00:00|951.9|949.9|952.2|950.2|954|952|951.8|949.8|563
1697504400000|2023-10-17 01:00:00|952.1|950.1|950.5|948.5|952.6|950.6|949.4|947.4|544
1697508000000|2023-10-17 02:00:00|950.1|948.1|948.9|946.9|950.2|948.2|948.5|946.5|222
1697511600000|2023-10-17 03:00:00|949.4|947.4|951.2|949.2|952.3|950.3|949.4|947.4|262
1697515200000|2023-10-17 04:00:00|951.3|949.3|949.7|947.7|951.3|949.3|949.7|947.7|253
1697518800000|2023-10-17 05:00:00|949.6|947.6|951.1|949.1|951.1|949.1|949.1|947.1|268
1697522400000|2023-10-17 06:00:00|950.9|948.9|950.3|948.3|951.3|949.3|949.2|947.2|863
1697526000000|2023-10-17 07:00:00|950.4|948.4|952.6|950.6|953.1|951.1|950.2|948.2|1562
1697529600000|2023-10-17 08:00:00|952.5|950.5|949.7|947.7|952.6|950.6|949.4|947.4|2349
1697533200000|2023-10-17 09:00:00|949.5|947.5|950.6|948.6|951|949|949.5|947.5|724
1697536800000|2023-10-17 10:00:00|950.5|948.5|950.2|948.2|950.9|948.9|949.7|947.7|1153
1697540400000|2023-10-17 11:00:00|950.1|948.1|950.8|948.8|951.3|949.3|949.6|947.6|732
1697544000000|2023-10-17 12:00:00|950.5|948.5|946|944|950.9|948.9|945.8|943.8|2889
1697547600000|2023-10-17 13:00:00|945.8|943.8|946.1|945.6|947.1|946.6|944.5|943.2|9821
1697551200000|2023-10-17 14:00:00|946|945.5|950.9|950.4|952|951.5|945.7|945.2|12121
1697554800000|2023-10-17 15:00:00|951|950.5|953.6|953.1|953.7|953.2|950.5|950|8139
1697558400000|2023-10-17 16:00:00|953.5|953|952.1|951.6|954.5|954|951.9|951.4|4129
1697562000000|2023-10-17 17:00:00|952|951.5|949.2|948.7|952.5|952|948.9|948.4|2870
1697565600000|2023-10-17 18:00:00|949.1|948.6|948.9|948.4|950|949.5|948.4|947.9|3273
1697569200000|2023-10-17 19:00:00|948.8|948.3|949.9|949.4|950.6|950.1|948.6|948.1|8968
1697572800000|2023-10-17 20:00:00|950.5|948.5|949.8|947.8|950.8|948.8|949.8|947.8|1486
1697576400000|2023-10-17 21:00:00|950.2|948.2|950.2|948.2|950.2|948.2|950.2|948.2|2
1697580000000|2023-10-17 22:00:00|949.6|947.6|948.8|946.8|949.6|947.6|948.8|946.8|0
1697583600000|2023-10-17 23:00:00|948.9|946.9|947.9|945.9|949.1|947.1|947.9|945.9|0
1697587200000|2023-10-18 00:00:00|948.4|946.4|948.4|946.4|949.9|947.9|947.4|945.4|517
1697590800000|2023-10-18 01:00:00|948.3|946.3|947.6|945.6|949.2|947.2|946.1|944.1|768
1697594400000|2023-10-18 02:00:00|947.7|945.7|950.7|948.7|951|949|947.7|945.7|1560
1697598000000|2023-10-18 03:00:00|950.8|948.8|950|948|951.9|949.9|949|947|604
1697601600000|2023-10-18 04:00:00|949.9|947.9|949.2|947.2|950.8|948.8|949.2|947.2|449
1697605200000|2023-10-18 05:00:00|949.1|947.1|947.8|945.8|949.4|947.4|947.5|945.5|304
1697608800000|2023-10-18 06:00:00|948|946|946|944|949.5|947.5|946|944|537
1697612400000|2023-10-18 07:00:00|945.9|943.9|946.4|944.4|946.8|944.8|945.4|943.4|1936
1697616000000|2023-10-18 08:00:00|946.5|944.5|945.9|943.9|946.5|944.5|944.9|942.9|2124
1697619600000|2023-10-18 09:00:00|946|944|943.7|941.7|946|944|943.6|941.6|1599
1697623200000|2023-10-18 10:00:00|943.8|941.8|941.8|939.8|943.9|941.9|941.1|939.1|2233
1697626800000|2023-10-18 11:00:00|941.9|939.9|942.5|940.5|942.8|940.8|941.6|939.6|955
1697630400000|2023-10-18 12:00:00|942.7|940.7|941.3|939.3|943.5|941.5|940.8|938.8|1988
1697634000000|2023-10-18 13:00:00|941.4|939.4|940.1|939.6|942.3|941.4|939.7|939.2|8951
1697637600000|2023-10-18 14:00:00|939.9|939.4|936.1|935.6|940.8|940.3|935.5|935|14451
1697641200000|2023-10-18 15:00:00|936|935.5|935.3|934.8|937|936.5|935.1|934.6|8764
1697644800000|2023-10-18 16:00:00|935.4|934.9|935.1|934.6|936.2|935.7|934.3|933.8|8481
1697648400000|2023-10-18 17:00:00|935|934.5|936.3|935.8|937.8|937.3|934.4|933.9|8854
1697652000000|2023-10-18 18:00:00|936.4|935.9|934.3|933.8|936.8|936.3|933.9|933.4|7699
1697655600000|2023-10-18 19:00:00|934.2|933.7|934.6|934.1|935.1|934.6|933.1|932.6|17283
1697659200000|2023-10-18 20:00:00|935.3|933.3|936.3|934.3|936.6|934.6|935|933|1731
1697662800000|2023-10-18 21:00:00|934.1|932.1|934.4|932.4|935.5|933.5|934.1|932.1|14
1697666400000|2023-10-18 22:00:00|936.4|934.4|935|933|936.4|934.4|934.9|932.9|0
1697670000000|2023-10-18 23:00:00|935.1|933.1|935.5|933.5|935.6|933.6|934.7|932.7|0
1697673600000|2023-10-19 00:00:00|935.2|933.2|936.3|934.3|938.3|936.3|933.7|931.7|354
1697677200000|2023-10-19 01:00:00|936.4|934.4|934|932|938.1|936.1|933.4|931.4|627
1697680800000|2023-10-19 02:00:00|934.1|932.1|933.5|931.5|935.8|933.8|933.5|931.5|397
1697684400000|2023-10-19 03:00:00|933.7|931.7|932.1|930.1|933.7|931.7|931.2|929.2|342
1697688000000|2023-10-19 04:00:00|932|930|932.6|930.6|933|931|931.9|929.9|132
1697691600000|2023-10-19 05:00:00|932.7|930.7|931.4|929.4|933.1|931.1|930.5|928.5|438
1697695200000|2023-10-19 06:00:00|931.3|929.3|931.6|929.6|933.4|931.4|931.2|929.2|1422
1697698800000|2023-10-19 07:00:00|931.7|929.7|929.8|927.8|933.1|931.1|929.5|927.5|2532
1697702400000|2023-10-19 08:00:00|929.9|927.9|929.2|927.2|930.6|928.6|929.1|927.1|2357
1697706000000|2023-10-19 09:00:00|929.3|927.3|931|929|931|929|929.1|927.1|1685
1697709600000|2023-10-19 10:00:00|930.9|928.9|932.4|930.4|932.5|930.5|930.8|928.8|1155
1697713200000|2023-10-19 11:00:00|932.5|930.5|930.5|928.5|932.6|930.6|929.9|927.9|1458
1697716800000|2023-10-19 12:00:00|930.6|928.6|932.6|930.6|933|931|930.3|928.3|1450
1697720400000|2023-10-19 13:00:00|932.8|930.8|931.7|931.2|933.7|932.6|931.1|930.3|9693
1697724000000|2023-10-19 14:00:00|931.6|931.1|930.1|929.6|932.5|932|929.6|929.1|8594
1697727600000|2023-10-19 15:00:00|930.2|929.7|931.8|931.3|933|932.5|930|929.5|7221
1697731200000|2023-10-19 16:00:00|931.7|931.2|934|933.5|936.8|936.3|928.8|928.3|13412
1697734800000|2023-10-19 17:00:00|934.1|933.6|932.8|932.3|935.8|935.3|932.1|931.6|5522
1697738400000|2023-10-19 18:00:00|932.7|932.2|929.1|928.6|933.6|933.1|928.6|928.1|5459
1697742000000|2023-10-19 19:00:00|929.2|928.7|929.4|928.9|930.1|929.6|928.7|928.2|9839
1697745600000|2023-10-19 20:00:00|930.1|928.1|928.9|926.9|930.3|928.3|928.6|926.6|2143
1697749200000|2023-10-19 21:00:00|929.7|927.7|927.3|925.3|929.7|927.7|927.3|925.3|2
1697752800000|2023-10-19 22:00:00|928.6|926.6|928|926|929.2|927.2|928|926|0
1697756400000|2023-10-19 23:00:00|928.1|926.1|928.5|926.5|928.5|926.5|927.5|925.5|0
1697760000000|2023-10-20 00:00:00|928.4|926.4|926.1|924.1|928.5|926.5|925|923|934
1697763600000|2023-10-20 01:00:00|926.2|924.2|924.3|922.3|926.2|924.2|921.3|919.3|1120
1697767200000|2023-10-20 02:00:00|924.2|922.2|929.2|927.2|929.3|927.3|923.3|921.3|953
1697770800000|2023-10-20 03:00:00|929.1|927.1|928.3|926.3|929.4|927.4|927.2|925.2|445
1697774400000|2023-10-20 04:00:00|928.2|926.2|928.5|926.5|929|927|927.8|925.8|352
1697778000000|2023-10-20 05:00:00|928.4|926.4|926.1|924.1|928.4|926.4|925.6|923.6|593
1697781600000|2023-10-20 06:00:00|925.8|923.8|924.8|922.8|926.2|924.2|923.6|921.6|812
1697785200000|2023-10-20 07:00:00|924.9|922.9|924.3|922.3|924.9|922.9|922.7|920.7|3962
1697788800000|2023-10-20 08:00:00|924.1|922.1|924.2|922.2|925.3|923.3|923|921|3638
1697792400000|2023-10-20 09:00:00|924.1|922.1|923.7|921.7|924.4|922.4|922.6|920.6|1610
1697796000000|2023-10-20 10:00:00|923.5|921.5|922.9|920.9|923.8|921.8|922.2|920.2|1554
1697799600000|2023-10-20 11:00:00|922.8|920.8|923|921|923.6|921.6|922.4|920.4|2222
1697803200000|2023-10-20 12:00:00|923.1|921.1|920.8|918.8|923.3|921.3|920.2|918.2|3296
1697806800000|2023-10-20 13:00:00|920.9|918.9|923.1|922.6|924.4|923.9|920.7|918.9|11397
1697810400000|2023-10-20 14:00:00|923.2|922.7|919.5|919|924.2|923.7|918.8|918.3|14054
1697814000000|2023-10-20 15:00:00|919.4|918.9|919.9|919.4|920.2|919.7|918.5|918|9486
1697817600000|2023-10-20 16:00:00|920|919.5|920.4|919.9|920.4|919.9|918.3|917.8|6479
1697821200000|2023-10-20 17:00:00|920.5|920|919.6|919.1|921.4|920.9|918.9|918.4|6922
1697824800000|2023-10-20 18:00:00|919.7|919.2|918.4|917.9|919.9|919.4|917.7|917.2|4507
1697828400000|2023-10-20 19:00:00|918.5|918|917.2|916.7|918.9|918.4|916.9|916.4|17041
1697832000000|2023-10-20 20:00:00|917.9|915.9|916.9|914.9|918.3|916.3|916.2|914.2|2022
1698012000000|2023-10-22 22:00:00|919.3|917.3|917.4|915.4|919.6|917.6|917.2|915.2|9
1698015600000|2023-10-22 23:00:00|917.9|915.9|920.3|918.3|920.7|918.7|916.7|914.7|397
1698019200000|2023-10-23 00:00:00|920.6|918.6|920.2|918.2|920.8|918.8|919.1|917.1|477
1698022800000|2023-10-23 01:00:00|920.1|918.1|920.7|918.7|921.5|919.5|919.9|917.9|915
1698026400000|2023-10-23 02:00:00|920.6|918.6|917.6|915.6|921.1|919.1|917.6|915.6|286
1698030000000|2023-10-23 03:00:00|917.7|915.7|918.2|916.2|918.7|916.7|917.7|915.7|267
1698033600000|2023-10-23 04:00:00|918.4|916.4|917.8|915.8|919|917|917.6|915.6|172
1698037200000|2023-10-23 05:00:00|917.9|915.9|917.9|915.9|919|917|917.7|915.7|297
1698040800000|2023-10-23 06:00:00|917.8|915.8|916.6|914.6|918.3|916.3|915.2|913.2|903
1698044400000|2023-10-23 07:00:00|916.5|914.5|913.1|911.1|916.5|914.5|912.8|910.8|2030
1698048000000|2023-10-23 08:00:00|913.2|911.2|914|912|915|913|912.7|910.7|1233
1698051600000|2023-10-23 09:00:00|913.9|911.9|908.6|906.6|914.2|912.2|908.6|906.6|2195
1698055200000|2023-10-23 10:00:00|908.7|906.7|910.6|908.6|910.8|908.8|908.7|906.7|849
1698058800000|2023-10-23 11:00:00|910.8|908.8|912.4|910.4|913.2|911.2|910.6|908.6|1812
1698062400000|2023-10-23 12:00:00|912.5|910.5|912.4|910.4|913.6|911.6|911.5|909.5|3049
1698066000000|2023-10-23 13:00:00|912.5|910.5|912.5|912|913.2|912.1|907.4|906.9|13075
1698069600000|2023-10-23 14:00:00|912.4|911.9|915|914.5|915.8|915.3|911.8|911.3|8999
1698073200000|2023-10-23 15:00:00|915.1|914.6|918.5|918|919|918.5|914.8|914.3|7506
1698076800000|2023-10-23 16:00:00|918.4|917.9|920.9|920.4|920.9|920.4|917.7|917.2|4658
1698080400000|2023-10-23 17:00:00|921|920.5|919.1|918.6|921|920.5|918.9|918.4|5132
1698084000000|2023-10-23 18:00:00|919|918.5|919.2|918.7|920|919.5|918.4|917.9|4048
1698087600000|2023-10-23 19:00:00|919.3|918.8|917.4|916.9|919.6|919.1|916.9|916.4|11057
1698091200000|2023-10-23 20:00:00|918.1|916.1|918.9|916.9|919.3|917.3|918|916|1631
1698094800000|2023-10-23 21:00:00|918|916|918|916|918|916|918|916|1
1698098400000|2023-10-23 22:00:00|919|917|919.1|917.1|919.2|917.2|918.5|916.5|0
1698102000000|2023-10-23 23:00:00|919|917|919.7|917.7|919.8|917.8|919|917|0
1698105600000|2023-10-24 00:00:00|919.6|917.6|918.7|916.7|920.8|918.8|917.1|915.1|306
1698109200000|2023-10-24 01:00:00|919|917|912.9|910.9|919.5|917.5|912.1|910.1|1266
1698112800000|2023-10-24 02:00:00|913|911|918.1|916.1|919.9|917.9|912.7|910.7|2932
1698116400000|2023-10-24 03:00:00|918.2|916.2|917.4|915.4|918.3|916.3|916.3|914.3|485
1698120000000|2023-10-24 04:00:00|917.6|915.6|919.1|917.1|919.3|917.3|917.2|915.2|377
1698123600000|2023-10-24 05:00:00|919.2|917.2|919.9|917.9|920.7|918.7|918.6|916.6|773
1698127200000|2023-10-24 06:00:00|919.8|917.8|920.7|918.7|921|919|919.4|917.4|1182
1698130800000|2023-10-24 07:00:00|920.6|918.6|919.5|917.5|921.1|919.1|918.9|916.9|2659
1698134400000|2023-10-24 08:00:00|919.6|917.6|919.8|917.8|920.5|918.5|916.7|914.7|3877
1698138000000|2023-10-24 09:00:00|919.7|917.7|918.9|916.9|919.8|917.8|918.7|916.7|1273
1698141600000|2023-10-24 10:00:00|919|917|918.8|916.8|919.3|917.3|917.7|915.7|979
1698145200000|2023-10-24 11:00:00|918.6|916.6|920.8|918.8|921.1|919.1|918|916|1760
1698148800000|2023-10-24 12:00:00|920.7|918.7|923.3|921.3|923.6|921.6|919.6|917.6|3536
1698152400000|2023-10-24 13:00:00|923.4|921.4|927.3|926.8|927.3|926.8|921|919.5|12994
1698156000000|2023-10-24 14:00:00|927.4|926.9|929.6|929.1|931|930.5|925.2|924.7|18321
1698159600000|2023-10-24 15:00:00|929.5|929|930.2|929.7|930.7|930.2|928.7|928.2|10976
1698163200000|2023-10-24 16:00:00|930.1|929.6|927.9|927.4|930.6|930.1|927|926.5|7654
1698166800000|2023-10-24 17:00:00|927.8|927.3|929.5|929|929.9|929.4|927.7|927.2|2883
1698170400000|2023-10-24 18:00:00|929.4|928.9|930.2|929.7|930.9|930.4|929.3|928.8|3374
1698174000000|2023-10-24 19:00:00|930.3|929.8|929.4|928.9|931|930.5|929.2|928.7|12231
1698177600000|2023-10-24 20:00:00|930|928|930.5|928.5|931.4|929.4|929.2|927.2|3232
1698181200000|2023-10-24 21:00:00|930.7|928.7|930.7|928.7|930.7|928.7|930.7|928.7|8
1698184800000|2023-10-24 22:00:00|930|928|929.9|927.9|931.1|929.1|928|926|0
1698188400000|2023-10-24 23:00:00|929.8|927.8|930|928|930.3|928.3|929.4|927.4|0
1698192000000|2023-10-25 00:00:00|930.6|928.6|927.9|925.9|930.6|928.6|927.4|925.4|581
1698195600000|2023-10-25 01:00:00|928.1|926.1|930.3|928.3|930.7|928.7|928|926|1370
1698199200000|2023-10-25 02:00:00|930.2|928.2|929.3|927.3|930.8|928.8|928.4|926.4|430
1698202800000|2023-10-25 03:00:00|929.4|927.4|924.5|922.5|930.1|928.1|924.3|922.3|585
1698206400000|2023-10-25 04:00:00|924.6|922.6|926.3|924.3|926.3|924.3|924.2|922.2|482
1698210000000|2023-10-25 05:00:00|926.1|924.1|923.5|921.5|927|925|921.9|919.9|420
1698213600000|2023-10-25 06:00:00|923.4|921.4|921.4|919.4|924.5|922.5|921.2|919.2|1249
1698217200000|2023-10-25 07:00:00|921.3|919.3|919.9|917.9|921.6|919.6|917.7|915.7|2767
1698220800000|2023-10-25 08:00:00|920|918|921.1|919.1|922|920|919.9|917.9|1488
1698224400000|2023-10-25 09:00:00|921.2|919.2|920.7|918.7|921.5|919.5|919.7|917.7|2653
1698228000000|2023-10-25 10:00:00|920.6|918.6|921.8|919.8|921.8|919.8|919.7|917.7|1101
1698231600000|2023-10-25 11:00:00|921.9|919.9|922.1|920.1|922.6|920.6|921.6|919.6|1094
1698235200000|2023-10-25 12:00:00|922.2|920.2|920.6|918.6|923|921|920.6|918.6|2392
1698238800000|2023-10-25 13:00:00|920.7|918.7|919.4|918.9|921.6|920.9|916.2|915.7|12464
1698242400000|2023-10-25 14:00:00|919.3|918.8|921|920.5|921.8|921.3|916.8|916.3|11972
1698246000000|2023-10-25 15:00:00|920.9|920.4|920.1|919.6|923.6|923.1|920|919.5|13820
1698249600000|2023-10-25 16:00:00|920|919.5|919.2|918.7|921.2|920.7|918.9|918.4|7063
1698253200000|2023-10-25 17:00:00|919.1|918.6|917.6|917.1|919.9|919.4|916.4|915.9|8835
1698256800000|2023-10-25 18:00:00|917.5|917|918.2|917.7|918.6|918.1|917.2|916.7|7981
1698260400000|2023-10-25 19:00:00|918.3|917.8|917.8|917.3|919.4|918.9|917.3|916.8|16472
1698264000000|2023-10-25 20:00:00|918.5|916.5|917.8|915.8|919.9|917.9|917.8|915.8|2635
1698267600000|2023-10-25 21:00:00|919.1|917.1|918.8|916.8|919.1|917.1|918.8|916.8|3
1698271200000|2023-10-25 22:00:00|916.9|914.9|913.6|911.6|916.9|914.9|913|911|0
1698274800000|2023-10-25 23:00:00|913.7|911.7|912.9|910.9|913.8|911.8|911.8|909.8|0
1698278400000|2023-10-26 00:00:00|913|911|912.7|910.7|917.5|915.5|912.4|910.4|937
1698282000000|2023-10-26 01:00:00|912.8|910.8|913.4|911.4|916.8|914.8|912.1|910.1|558
1698285600000|2023-10-26 02:00:00|913.6|911.6|909.9|907.9|913.6|911.6|909.8|907.8|449
1698289200000|2023-10-26 03:00:00|909.2|907.2|908.4|906.4|909.7|907.7|908.4|906.4|188
1698292800000|2023-10-26 04:00:00|908.5|906.5|906.9|904.9|908.6|906.6|906.7|904.7|699
1698296400000|2023-10-26 05:00:00|906.8|904.8|907.3|905.3|908.5|906.5|905.3|903.3|1177
1698300000000|2023-10-26 06:00:00|907.5|905.5|907.9|905.9|909.4|907.4|906.2|904.2|1412
1698303600000|2023-10-26 07:00:00|907.8|905.8|908.4|906.4|909.5|907.5|906.8|904.8|3379
1698307200000|2023-10-26 08:00:00|908.5|906.5|908.9|906.9|909.9|907.9|908.1|906.1|1600
1698310800000|2023-10-26 09:00:00|909.1|907.1|909.5|907.5|910.7|908.7|908.5|906.5|1773
1698314400000|2023-10-26 10:00:00|909.6|907.6|908.3|906.3|911.4|909.4|908.2|906.2|2651
1698318000000|2023-10-26 11:00:00|908.2|906.2|907.9|905.9|908.3|906.3|906.5|904.5|3003
1698321600000|2023-10-26 12:00:00|908|906|911|909|911.2|909.2|907.1|905.1|3377
1698325200000|2023-10-26 13:00:00|911.2|909.2|911|910.5|913.2|912.7|909.4|907.6|18116
1698328800000|2023-10-26 14:00:00|910.8|910.3|913.8|913.3|914.4|913.9|908.9|908.4|18763
1698332400000|2023-10-26 15:00:00|913.7|913.2|912.1|911.6|913.7|913.2|910.8|910.3|9641
1698336000000|2023-10-26 16:00:00|912|911.5|908.6|908.1|912|911.5|908.3|907.8|6112
1698339600000|2023-10-26 17:00:00|908.5|908|911.4|910.9|911.7|911.2|908.2|907.7|9747
1698343200000|2023-10-26 18:00:00|911.5|911|913.7|913.2|914|913.5|911.2|910.7|6448
1698346800000|2023-10-26 19:00:00|913.8|913.3|911.5|911|914.4|913.9|911.1|910.6|16011
1698350400000|2023-10-26 20:00:00|912.2|910.2|911.8|909.8|913.6|911.6|911.4|909.4|3315
1698354000000|2023-10-26 21:00:00|911.4|909.4|911.4|909.4|911.4|909.4|911.4|909.4|6
1698357600000|2023-10-26 22:00:00|913.1|911.1|915|913|915.3|913.3|913.1|911.1|0
1698361200000|2023-10-26 23:00:00|915.1|913.1|916.4|914.4|916.6|914.6|915|913|0
1698364800000|2023-10-27 00:00:00|916.6|914.6|913.7|911.7|916.6|914.6|912.5|910.5|1074
1698368400000|2023-10-27 01:00:00|913.5|911.5|917.4|915.4|918.4|916.4|913|911|485
1698372000000|2023-10-27 02:00:00|917.5|915.5|918.1|916.1|921.2|919.2|917.2|915.2|924
1698375600000|2023-10-27 03:00:00|918.2|916.2|917|915|918.6|916.6|915.7|913.7|390
1698379200000|2023-10-27 04:00:00|917.2|915.2|918.2|916.2|918.4|916.4|916.8|914.8|202
1698382800000|2023-10-27 05:00:00|918.3|916.3|922.1|920.1|922.4|920.4|917.4|915.4|709
1698386400000|2023-10-27 06:00:00|922.4|920.4|921|919|923.6|921.6|920.3|918.3|1912
1698390000000|2023-10-27 07:00:00|920.9|918.9|920.6|918.6|921|919|919.1|917.1|3319
1698393600000|2023-10-27 08:00:00|920.7|918.7|922.6|920.6|922.7|920.7|920|918|2726
1698397200000|2023-10-27 09:00:00|922.7|920.7|922.3|920.3|923|921|921.4|919.4|1474
1698400800000|2023-10-27 10:00:00|922.2|920.2|921.1|919.1|922.5|920.5|921.1|919.1|1278
1698404400000|2023-10-27 11:00:00|921|919|918.2|916.2|921.1|919.1|917.8|915.8|2994
1698408000000|2023-10-27 12:00:00|918.1|916.1|920.1|918.1|921.1|919.1|917.6|915.6|2312
1698411600000|2023-10-27 13:00:00|920.2|918.2|918|917.5|921.6|920.9|916.3|915.8|11278
1698415200000|2023-10-27 14:00:00|917.9|917.4|915.7|915.2|919|918.5|914.7|914.2|10602
1698418800000|2023-10-27 15:00:00|915.8|915.3|915.4|914.9|916.7|916.2|914.8|914.3|9267
1698422400000|2023-10-27 16:00:00|915.3|914.8|913.2|912.7|915.5|915|913.1|912.6|6055
1698426000000|2023-10-27 17:00:00|913.1|912.6|910.8|910.3|913.7|913.2|910.5|910|6576
1698429600000|2023-10-27 18:00:00|910.7|910.2|909.4|908.9|911.1|910.6|909.1|908.6|6953
1698433200000|2023-10-27 19:00:00|909.5|909|910.9|910.4|911.1|910.6|909.3|908.8|19802
1698436800000|2023-10-27 20:00:00|911.7|909.7|911.9|909.9|912.1|910.1|911.1|909.1|1730
1698616800000|2023-10-29 22:00:00|914.1|912.1|915.2|913.2|915.7|913.7|913.9|911.9|33
1698620400000|2023-10-29 23:00:00|914.8|912.8|915.5|913.5|915.7|913.7|914.8|912.8|27
1698624000000|2023-10-30 00:00:00|915.6|913.6|917.8|915.8|917.8|915.8|915.1|913.1|807
1698627600000|2023-10-30 01:00:00|917.5|915.5|919.7|917.7|920.5|918.5|915.9|913.9|1655
1698631200000|2023-10-30 02:00:00|919.5|917.5|918.6|916.6|920.8|918.8|917.1|915.1|420
1698634800000|2023-10-30 03:00:00|918.5|916.5|919.9|917.9|921.4|919.4|917.4|915.4|465
1698638400000|2023-10-30 04:00:00|919.8|917.8|919.5|917.5|920|918|918.6|916.6|125
1698642000000|2023-10-30 05:00:00|919.6|917.6|919.3|917.3|920|918|918.1|916.1|418
1698645600000|2023-10-30 06:00:00|919.8|917.8|921.7|919.7|922.2|920.2|919.6|917.6|524
1698649200000|2023-10-30 07:00:00|921.6|919.6|923.5|921.5|923.7|921.7|921.6|919.6|1283
1698652800000|2023-10-30 08:00:00|923.6|921.6|924.3|922.3|924.8|922.8|923.5|921.5|2535
1698656400000|2023-10-30 09:00:00|924.2|922.2|927.6|925.6|928.2|926.2|924.2|922.2|3687
1698660000000|2023-10-30 10:00:00|927.5|925.5|926.6|924.6|927.9|925.9|926.6|924.6|1797
1698663600000|2023-10-30 11:00:00|926.5|924.5|926.9|924.9|927.2|925.2|926.2|924.2|1392
1698667200000|2023-10-30 12:00:00|927|925|926.6|924.6|927.2|925.2|925.8|923.8|2181
1698670800000|2023-10-30 13:00:00|926.7|924.7|925.6|925.1|927.4|926.5|925.3|924|11871
1698674400000|2023-10-30 14:00:00|925.7|925.2|921.2|920.7|926.1|925.6|919.8|919.3|16417
1698678000000|2023-10-30 15:00:00|921.1|920.6|921|920.5|923.2|922.7|920|919.5|10377
1698681600000|2023-10-30 16:00:00|921.1|920.6|918.5|918|921.2|920.7|917.9|917.4|8654
1698685200000|2023-10-30 17:00:00|918.4|917.9|920.6|920.1|920.7|920.2|918.1|917.6|4515
1698688800000|2023-10-30 18:00:00|920.5|920|921.2|920.7|921.5|921|920.1|919.6|4387
1698692400000|2023-10-30 19:00:00|921.3|920.8|921.3|920.8|922.7|922.2|921|920.5|19493
1698696000000|2023-10-30 20:00:00|922|920|922.1|920.1|922.9|920.9|921.5|919.5|1700
1698699600000|2023-10-30 21:00:00|922.3|920.3|921.6|919.6|922.3|920.3|921.6|919.6|3
1698703200000|2023-10-30 22:00:00|921.5|919.5|921.5|919.5|921.7|919.7|921.1|919.1|0
1698706800000|2023-10-30 23:00:00|921.4|919.4|921.2|919.2|921.8|919.8|921.1|919.1|0
1698710400000|2023-10-31 00:00:00|922.2|920.2|920.1|918.1|922.2|920.2|919.6|917.6|386
1698714000000|2023-10-31 01:00:00|920.2|918.2|917.5|915.5|920.9|918.9|916.7|914.7|749
1698717600000|2023-10-31 02:00:00|917.7|915.7|913.9|911.9|919.2|917.2|913.9|911.9|624
1698721200000|2023-10-31 03:00:00|914.2|912.2|912.4|910.4|914.4|912.4|911.5|909.5|941
1698724800000|2023-10-31 04:00:00|912.3|910.3|911.3|909.3|913.6|911.6|911.1|909.1|416
1698728400000|2023-10-31 05:00:00|911.4|909.4|911.8|909.8|912.5|910.5|910.2|908.2|583
1698732000000|2023-10-31 06:00:00|912|910|913.3|911.3|913.8|911.8|910.8|908.8|794
1698735600000|2023-10-31 07:00:00|913.4|911.4|913.4|911.4|914.1|912.1|913|911|2153
1698739200000|2023-10-31 08:00:00|913.5|911.5|916.8|914.8|917|915|913.2|911.2|4361
1698742800000|2023-10-31 09:00:00|916.7|914.7|916.7|914.7|917.2|915.2|915|913|3121
1698746400000|2023-10-31 10:00:00|916.9|914.9|917.4|915.4|917.7|915.7|916.4|914.4|1911
1698750000000|2023-10-31 11:00:00|917.3|915.3|918.1|916.1|919|917|917.2|915.2|1977
1698753600000|2023-10-31 12:00:00|917.8|915.8|915|913|918.8|916.8|914.9|912.9|5012
1698757200000|2023-10-31 13:00:00|914.9|912.9|911.2|910.7|915.1|914.2|910.9|910.4|19686
1698760800000|2023-10-31 14:00:00|911.1|910.6|911.9|911.4|914.8|914.3|909.4|908.9|15144
1698764400000|2023-10-31 15:00:00|912|911.5|909.8|909.3|912.7|912.2|907.8|907.3|18710
1698768000000|2023-10-31 16:00:00|909.7|909.2|909|908.5|909.9|909.4|907.6|907.1|23327
1698771600000|2023-10-31 17:00:00|908.9|908.4|910.5|910|910.7|910.2|908.6|908.1|6810
1698775200000|2023-10-31 18:00:00|910.6|910.1|912.7|912.2|912.7|912.2|909.3|908.8|5054
1698778800000|2023-10-31 19:00:00|912.8|912.3|915|914.5|915.7|915.2|912.8|912.3|34026
1698782400000|2023-10-31 20:00:00|914.9|914.4|914.9|912.9|915.8|914.4|914.1|912.1|2834
1698786000000|2023-10-31 21:00:00|913.5|911.5|916.1|914.1|916.9|914.9|912.1|910.1|151
1698789600000|2023-10-31 22:00:00|913.5|911.5|913.6|911.6|914|912|912.9|910.9|0
1698793200000|2023-10-31 23:00:00|913.5|911.5|913|911|913.6|911.6|912.7|910.7|0
1698796800000|2023-11-01 00:00:00|915.2|913.2|915.6|913.6|918|916|914.9|912.9|949
1698800400000|2023-11-01 01:00:00|915.4|913.4|912|910|917|915|911.2|909.2|813
1698804000000|2023-11-01 02:00:00|911.9|909.9|914.4|912.4|914.4|912.4|910.6|908.6|336
1698807600000|2023-11-01 03:00:00|914.5|912.5|914.5|912.5|915.7|913.7|913.9|911.9|154
1698811200000|2023-11-01 04:00:00|914.3|912.3|914.7|912.7|914.8|912.8|913.6|911.6|150
1698814800000|2023-11-01 05:00:00|914.4|912.4|912.8|910.8|914.9|912.9|912.4|910.4|394
1698818400000|2023-11-01 06:00:00|912.7|910.7|915|913|915.3|913.3|912.7|910.7|317
1698822000000|2023-11-01 07:00:00|915.1|913.1|912.8|910.8|915.7|913.7|912.3|910.3|1067
1698825600000|2023-11-01 08:00:00|913|911|912.2|910.2|913.8|911.8|911.7|909.7|1958
1698829200000|2023-11-01 09:00:00|912.3|910.3|911.9|909.9|913.3|911.3|911.5|909.5|778
1698832800000|2023-11-01 10:00:00|911.8|909.8|912.5|910.5|912.6|910.6|911.4|909.4|945
1698836400000|2023-11-01 11:00:00|912.6|910.6|912.5|910.5|913.1|911.1|912.1|910.1|801
1698840000000|2023-11-01 12:00:00|912.6|910.6|914.5|912.5|916.1|914.1|912.4|910.4|4230
1698843600000|2023-11-01 13:00:00|914.6|912.6|914.7|914.2|916.4|915.8|913.7|911.7|11083
1698847200000|2023-11-01 14:00:00|914.8|914.3|919.4|918.9|921|920.5|914.7|914.2|21591
1698850800000|2023-11-01 15:00:00|919.3|918.8|919.3|918.8|919.7|919.2|917.7|917.2|12738
1698854400000|2023-11-01 16:00:00|919.2|918.7|919.7|919.2|919.8|919.3|917.5|917|11369
1698858000000|2023-11-01 17:00:00|919.8|919.3|919.4|918.9|920.1|919.6|918.8|918.3|5676
1698861600000|2023-11-01 18:00:00|919.5|919|921.7|921.2|922.2|921.7|916.7|916.2|9961
1698865200000|2023-11-01 19:00:00|921.6|921.1|924.5|924|924.8|924.3|921.6|921.1|18782
1698868800000|2023-11-01 20:00:00|925.1|923.1|924.9|922.9|926|924|924.3|922.3|2331
1698876000000|2023-11-01 22:00:00|924.7|922.7|925.1|923.1|925.3|923.3|924.6|922.6|0
1698879600000|2023-11-01 23:00:00|925.2|923.2|926.5|924.5|926.6|924.6|925|923|0
1698883200000|2023-11-02 00:00:00|927.9|925.9|927.6|925.6|929|927|926.4|924.4|1053
1698886800000|2023-11-02 01:00:00|927.7|925.7|931.6|929.6|933.1|931.1|927|925|1814
1698890400000|2023-11-02 02:00:00|932.5|930.5|929.8|927.8|932.5|930.5|928.9|926.9|384
1698894000000|2023-11-02 03:00:00|930|928|930.7|928.7|931.1|929.1|929|927|243
1698897600000|2023-11-02 04:00:00|930.9|928.9|930.4|928.4|931.2|929.2|930.3|928.3|229
1698901200000|2023-11-02 05:00:00|930.6|928.6|929.6|927.6|930.9|928.9|929.5|927.5|475
1698904800000|2023-11-02 06:00:00|929.7|927.7|929.6|927.6|930.5|928.5|928.4|926.4|1072
1698908400000|2023-11-02 07:00:00|929.5|927.5|931.8|929.8|931.9|929.9|929.1|927.1|3469
1698912000000|2023-11-02 08:00:00|931.9|929.9|934.2|932.2|934.5|932.5|931.2|929.2|4937
1698915600000|2023-11-02 09:00:00|934.1|932.1|935.6|933.6|935.8|933.8|933.9|931.9|2920
1698919200000|2023-11-02 10:00:00|935.7|933.7|935.9|933.9|936.2|934.2|934.8|932.8|2210
1698922800000|2023-11-02 11:00:00|935.8|933.8|936.3|934.3|936.3|934.3|934.8|932.8|1546
1698926400000|2023-11-02 12:00:00|936.4|934.4|939.7|937.7|939.7|937.7|935.2|933.2|3842
1698930000000|2023-11-02 13:00:00|939.6|937.6|939.1|938.6|940.5|940|936.6|936.1|16526
1698933600000|2023-11-02 14:00:00|939|938.5|940.5|940|940.5|940|934.9|934.4|16272
1698937200000|2023-11-02 15:00:00|940.4|939.9|938.5|938|940.8|940.3|938.3|937.8|13139
1698940800000|2023-11-02 16:00:00|938.4|937.9|938.5|938|939.2|938.7|937.2|936.7|11714
1698944400000|2023-11-02 17:00:00|938.4|937.9|940|939.5|940.3|939.8|938|937.5|4134
1698948000000|2023-11-02 18:00:00|939.8|939.3|940.5|940|940.7|940.2|939.3|938.8|4786
1698951600000|2023-11-02 19:00:00|940.4|939.9|940.6|940.1|941.2|940.7|940|939.5|10046
1698955200000|2023-11-02 20:00:00|941.2|939.2|941.2|939.2|941.6|939.6|940|938|998
1698962400000|2023-11-02 22:00:00|940.8|938.8|941.5|939.5|942.2|940.2|940.8|938.8|0
1698966000000|2023-11-02 23:00:00|941.6|939.6|941.1|939.1|941.7|939.7|941|939|0
1698969600000|2023-11-03 00:00:00|940.8|938.8|939.8|937.8|942.4|940.4|938.5|936.5|848
1698973200000|2023-11-03 01:00:00|939.7|937.7|940.2|938.2|941.7|939.7|938.7|936.7|487
1698976800000|2023-11-03 02:00:00|941|939|945.8|943.8|946.3|944.3|941|939|669
1698980400000|2023-11-03 03:00:00|945.9|943.9|945.5|943.5|946.8|944.8|945.3|943.3|1570
1698984000000|2023-11-03 04:00:00|945.4|943.4|945.3|943.3|946.3|944.3|945.2|943.2|709
1698987600000|2023-11-03 05:00:00|945.4|943.4|946.5|944.5|946.7|944.7|945|943|808
1698991200000|2023-11-03 06:00:00|946.6|944.6|946.9|944.9|948.1|946.1|946.2|944.2|1575
1698994800000|2023-11-03 07:00:00|946.8|944.8|947.2|945.2|948.3|946.3|945.9|943.9|2144
1698998400000|2023-11-03 08:00:00|947.3|945.3|946|944|947.8|945.8|945.5|943.5|2224
1699002000000|2023-11-03 09:00:00|945.6|943.6|945.7|943.7|946|944|944.8|942.8|936
1699005600000|2023-11-03 10:00:00|945.8|943.8|945.5|943.5|946.1|944.1|945.4|943.4|548
1699009200000|2023-11-03 11:00:00|945.4|943.4|945.8|943.8|946|944|945.1|943.1|900
1699012800000|2023-11-03 12:00:00|946|944|952.8|950.8|954.2|952.2|945.1|943.1|4957
1699016400000|2023-11-03 13:00:00|952.9|950.9|958.5|958|958.8|958.3|951.7|949.7|17806
1699020000000|2023-11-03 14:00:00|959.3|958.8|958.1|957.6|959.4|958.9|955.4|954.9|18859
1699023600000|2023-11-03 15:00:00|958|957.5|960.8|960.3|961.3|960.8|957.2|956.7|18557
1699027200000|2023-11-03 16:00:00|960.9|960.4|961|960.5|961.9|961.4|960.4|959.9|6826
1699030800000|2023-11-03 17:00:00|960.9|960.4|960.9|960.4|961.4|960.9|958.9|958.4|5813
1699034400000|2023-11-03 18:00:00|961|960.5|961.5|961|961.7|961.2|960.6|960.1|6006
1699038000000|2023-11-03 19:00:00|961.4|960.9|959.8|959.3|961.8|961.3|959.4|958.9|15451
1699041600000|2023-11-03 20:00:00|960.5|958.5|960.8|958.8|961.1|959.1|959.7|957.7|2520
1699225200000|2023-11-05 23:00:00|961|959|960|958|961.3|959.3|960|958|67
1699228800000|2023-11-06 00:00:00|960.1|958.1|963.2|961.2|963.4|961.4|959.6|957.6|441
1699232400000|2023-11-06 01:00:00|962.8|960.8|967.2|965.2|967.2|965.2|962.1|960.1|1146
1699236000000|2023-11-06 02:00:00|967.5|965.5|970.2|968.2|970.7|968.7|967.3|965.3|1158
1699239600000|2023-11-06 03:00:00|970.5|968.5|969.9|967.9|971.2|969.2|969.4|967.4|1722
1699243200000|2023-11-06 04:00:00|970|968|971.3|969.3|971.6|969.6|969.9|967.9|1235
1699246800000|2023-11-06 05:00:00|971.2|969.2|969.7|967.7|971.6|969.6|968.3|966.3|1642
1699250400000|2023-11-06 06:00:00|969.6|967.6|972.8|970.8|973.6|971.6|969.6|967.6|2393
1699254000000|2023-11-06 07:00:00|972.9|970.9|972.7|970.7|975|973|971.6|969.6|3542
1699257600000|2023-11-06 08:00:00|972.8|970.8|974.4|972.4|974.9|972.9|972.6|970.6|4538
1699261200000|2023-11-06 09:00:00|974.5|972.5|974.1|972.1|975.7|973.7|973.9|971.9|1627
1699264800000|2023-11-06 10:00:00|974|972|973.4|971.4|974.7|972.7|972.7|970.7|946
1699268400000|2023-11-06 11:00:00|973.2|971.2|972.8|970.8|973.4|971.4|972.1|970.1|1555
1699272000000|2023-11-06 12:00:00|972.7|970.7|972.4|970.4|972.8|970.8|971.8|969.8|1859
1699275600000|2023-11-06 13:00:00|972.5|970.5|972.2|970.2|972.5|970.5|970.8|968.8|4096
1699279200000|2023-11-06 14:00:00|972.3|970.3|971.9|971.4|974|973.5|970.5|970|30376
1699282800000|2023-11-06 15:00:00|972|971.5|972.2|971.7|972.6|972.1|968.7|968.2|14766
1699286400000|2023-11-06 16:00:00|972.1|971.6|971.7|971.2|972.9|972.4|970.5|970|10898
1699290000000|2023-11-06 17:00:00|971.6|971.1|969.4|968.9|971.9|971.4|968.7|968.2|4485
1699293600000|2023-11-06 18:00:00|969.3|968.8|967.9|967.4|969.4|968.9|967.1|966.6|6174
1699297200000|2023-11-06 19:00:00|968|967.5|969.6|969.1|969.6|969.1|967.1|966.6|7538
1699300800000|2023-11-06 20:00:00|969.5|969|968.2|967.7|969.6|969.1|968.2|967.7|12696
1699304400000|2023-11-06 21:00:00|968.9|966.9|968.5|966.5|969.3|967.3|968.2|966.2|1213
1699308000000|2023-11-06 22:00:00|969.6|967.6|969.1|967.1|969.6|967.6|969.1|967.1|2
1699311600000|2023-11-06 23:00:00|968.5|966.5|966.4|964.4|968.5|966.5|966.1|964.1|0
1699315200000|2023-11-07 00:00:00|966.5|964.5|966.2|964.2|966.5|964.5|966|964|0
1699318800000|2023-11-07 01:00:00|966.1|964.1|964|962|967.3|965.3|963.5|961.5|1386
1699322400000|2023-11-07 02:00:00|963.8|961.8|961.9|959.9|963.8|961.8|960.8|958.8|1105
1699326000000|2023-11-07 03:00:00|961.8|959.8|961.1|959.1|962.4|960.4|959.9|957.9|539
1699329600000|2023-11-07 04:00:00|961.3|959.3|961.8|959.8|962|960|960.7|958.7|627
1699333200000|2023-11-07 05:00:00|961.9|959.9|963.4|961.4|963.8|961.8|961.1|959.1|629
1699336800000|2023-11-07 06:00:00|963.3|961.3|962.4|960.4|965.1|963.1|961.9|959.9|986
1699340400000|2023-11-07 07:00:00|962.3|960.3|961.3|959.3|963|961|961|959|1301
1699344000000|2023-11-07 08:00:00|961.4|959.4|963.2|961.2|963.6|961.6|961.1|959.1|3310
1699347600000|2023-11-07 09:00:00|963.1|961.1|961.7|959.7|963.2|961.2|961.5|959.5|1263
1699351200000|2023-11-07 10:00:00|961.6|959.6|961.6|959.6|963|961|960.9|958.9|1761
1699354800000|2023-11-07 11:00:00|961.5|959.5|960.8|958.8|961.9|959.9|959.9|957.9|1226
1699358400000|2023-11-07 12:00:00|960.7|958.7|961.8|959.8|962.1|960.1|960.5|958.5|1585
1699362000000|2023-11-07 13:00:00|961.7|959.7|964.2|962.2|964.2|962.2|961.7|959.7|3923
1699365600000|2023-11-07 14:00:00|964.3|962.3|962|961.5|964.3|962.3|957.6|957.1|15755
1699369200000|2023-11-07 15:00:00|962.1|961.6|966.3|965.8|966.7|966.2|961.1|960.6|15068
1699372800000|2023-11-07 16:00:00|966.4|965.9|964.9|964.4|966.5|966|964.1|963.6|15605
1699376400000|2023-11-07 17:00:00|964.8|964.3|963.4|962.9|964.8|964.3|962|961.5|5065
1699380000000|2023-11-07 18:00:00|963.5|963|965.4|964.9|965.6|965.1|963.2|962.7|3556
1699383600000|2023-11-07 19:00:00|965.3|964.8|966.2|965.7|966.9|966.4|965.3|964.8|6420
1699387200000|2023-11-07 20:00:00|966.1|965.6|965.9|965.4|966.4|965.9|965.2|964.7|13949
1699390800000|2023-11-07 21:00:00|966.7|964.7|966.5|964.5|967.1|965.1|966.3|964.3|1532
1699394400000|2023-11-07 22:00:00|967.1|965.1|967.1|965.1|967.1|965.1|967.1|965.1|1
1699398000000|2023-11-07 23:00:00|966.6|964.6|966.2|964.2|966.6|964.6|966|964|0
1699401600000|2023-11-08 00:00:00|966.1|964.1|966|964|966.5|964.5|965.9|963.9|0
1699405200000|2023-11-08 01:00:00|965.6|963.6|964.7|962.7|965.8|963.8|960.9|958.9|1167
1699408800000|2023-11-08 02:00:00|963.6|961.6|965.4|963.4|967.4|965.4|963.1|961.1|698
1699412400000|2023-11-08 03:00:00|965.2|963.2|962.4|960.4|965.7|963.7|962.3|960.3|408
1699416000000|2023-11-08 04:00:00|962.6|960.6|962.6|960.6|962.9|960.9|961.8|959.8|377
1699419600000|2023-11-08 05:00:00|962.8|960.8|959.2|957.2|963|961|958.8|956.8|793
1699423200000|2023-11-08 06:00:00|959.1|957.1|959.1|957.1|960.1|958.1|958.2|956.2|739
1699426800000|2023-11-08 07:00:00|959.6|957.6|959.5|957.5|960.3|958.3|958.3|956.3|949
1699430400000|2023-11-08 08:00:00|959.6|957.6|960.3|958.3|961.3|959.3|959.3|957.3|2393
1699434000000|2023-11-08 09:00:00|960.2|958.2|958.8|956.8|960.3|958.3|958.5|956.5|2155
1699437600000|2023-11-08 10:00:00|958.9|956.9|959.1|957.1|959.3|957.3|957.9|955.9|857
1699441200000|2023-11-08 11:00:00|959.2|957.2|960.4|958.4|960.7|958.7|959.2|957.2|997
1699444800000|2023-11-08 12:00:00|960.5|958.5|960|958|960.5|958.5|959|957|1539
1699448400000|2023-11-08 13:00:00|960.1|958.1|960.6|958.6|960.7|958.7|959.6|957.6|3700
1699452000000|2023-11-08 14:00:00|960.7|958.7|963|962.5|964.4|963.9|959.1|958.5|15713
1699455600000|2023-11-08 15:00:00|963.1|962.6|959.2|958.7|963.1|962.6|959.1|958.6|9530
1699459200000|2023-11-08 16:00:00|959.3|958.8|960.3|959.8|961.7|961.2|958.5|958|7414
1699462800000|2023-11-08 17:00:00|960.4|959.9|958.7|958.2|960.4|959.9|958|957.5|4022
1699466400000|2023-11-08 18:00:00|958.6|958.1|959.6|959.1|960|959.5|958.1|957.6|4037
1699470000000|2023-11-08 19:00:00|959.5|959|958.7|958.2|960.2|959.7|958.5|958|2296
1699473600000|2023-11-08 20:00:00|958.8|958.3|959.7|959.2|960.2|959.7|958.8|958.3|11956
1699477200000|2023-11-08 21:00:00|960.4|958.4|959.7|957.7|960.4|958.4|959.7|957.7|1661
1699480800000|2023-11-08 22:00:00|960.8|958.8|960.9|958.9|960.9|958.9|960.8|958.8|4
1699484400000|2023-11-08 23:00:00|959.5|957.5|959.5|957.5|959.5|957.5|959|957|0
1699488000000|2023-11-09 00:00:00|959.6|957.6|959.4|957.4|959.9|957.9|959.2|957.2|0
1699491600000|2023-11-09 01:00:00|960.2|958.2|959.4|957.4|962.2|960.2|958.1|956.1|603
1699495200000|2023-11-09 02:00:00|959.3|957.3|958.3|956.3|960.3|958.3|957.8|955.8|539
1699498800000|2023-11-09 03:00:00|958|956|958.3|956.3|960.2|958.2|957|955|489
1699502400000|2023-11-09 04:00:00|958.6|956.6|958.9|956.9|959.1|957.1|958.3|956.3|194
1699506000000|2023-11-09 05:00:00|959|957|958.4|956.4|960.2|958.2|958.2|956.2|731
1699509600000|2023-11-09 06:00:00|958.5|956.5|959.8|957.8|960.1|958.1|957.4|955.4|799
1699513200000|2023-11-09 07:00:00|959.7|957.7|958.3|956.3|960.2|958.2|957.8|955.8|994
1699516800000|2023-11-09 08:00:00|958.5|956.5|957.2|955.2|958.7|956.7|956|954|2306
1699520400000|2023-11-09 09:00:00|957|955|957.2|955.2|957.8|955.8|956.3|954.3|1511
1699524000000|2023-11-09 10:00:00|957.3|955.3|958.3|956.3|958.6|956.6|957|955|2236
1699527600000|2023-11-09 11:00:00|958.4|956.4|957.8|955.8|958.4|956.4|957.4|955.4|1291
1699531200000|2023-11-09 12:00:00|957.7|955.7|958.6|956.6|958.9|956.9|957.7|955.7|1588
1699534800000|2023-11-09 13:00:00|958.7|956.7|959.1|957.1|959.4|957.4|958.2|956.2|2420
1699538400000|2023-11-09 14:00:00|959.2|957.2|961.7|961.2|962|961.5|957.4|956.7|10849
1699542000000|2023-11-09 15:00:00|961.6|961.1|959.3|958.8|961.9|961.4|958.4|957.9|7611
1699545600000|2023-11-09 16:00:00|959.4|958.9|959.1|958.6|960.5|960|958.9|958.4|5085
1699549200000|2023-11-09 17:00:00|959|958.5|957.8|957.3|959.2|958.7|956.7|956.2|2928
1699552800000|2023-11-09 18:00:00|958|957.5|953.9|953.4|958|957.5|952.4|951.9|8513
1699556400000|2023-11-09 19:00:00|953.8|953.3|950.3|949.8|953.8|953.3|949.6|949.1|8494
1699560000000|2023-11-09 20:00:00|950.2|949.7|950.6|950.1|951.4|950.9|949.3|948.8|12175
1699563600000|2023-11-09 21:00:00|951.3|949.3|951.1|949.1|951.8|949.8|950.9|948.9|1759
1699567200000|2023-11-09 22:00:00|950.6|948.6|950.5|948.5|950.7|948.7|950.3|948.3|14
1699570800000|2023-11-09 23:00:00|951|949|950|948|951|949|949.4|947.4|0
1699574400000|2023-11-10 00:00:00|949.9|947.9|950|948|950|948|948.7|946.7|0
1699578000000|2023-11-10 01:00:00|949.9|947.9|947.9|945.9|950.6|948.6|947.1|945.1|907
1699581600000|2023-11-10 02:00:00|947.7|945.7|948|946|948.5|946.5|946.4|944.4|274
1699585200000|2023-11-10 03:00:00|948.3|946.3|947.5|945.5|949.5|947.5|947.2|945.2|338
1699588800000|2023-11-10 04:00:00|947.6|945.6|948.7|946.7|948.8|946.8|947.6|945.6|110
1699592400000|2023-11-10 05:00:00|948.6|946.6|948.6|946.6|949.3|947.3|947.3|945.3|564
1699596000000|2023-11-10 06:00:00|948.5|946.5|947.7|945.7|949|947|947.4|945.4|873
1699599600000|2023-11-10 07:00:00|947.6|945.6|948.6|946.6|949.2|947.2|947.6|945.6|2285
1699603200000|2023-11-10 08:00:00|948.7|946.7|948.3|946.3|950.2|948.2|947.7|945.7|2550
1699606800000|2023-11-10 09:00:00|948.1|946.1|948.7|946.7|948.7|946.7|947.1|945.1|1404
1699610400000|2023-11-10 10:00:00|948.6|946.6|948.8|946.8|948.9|946.9|947.6|945.6|625
1699614000000|2023-11-10 11:00:00|948.7|946.7|948.3|946.3|948.8|946.8|947|945|1374
1699617600000|2023-11-10 12:00:00|948.2|946.2|950.3|948.3|950.5|948.5|948|946|1054
1699621200000|2023-11-10 13:00:00|950.4|948.4|951.8|949.8|952.1|950.1|949.9|947.9|1261
1699624800000|2023-11-10 14:00:00|951.7|949.7|952.2|951.7|952.9|952.4|949.3|948.8|9301
1699628400000|2023-11-10 15:00:00|951.9|951.4|951.4|950.9|951.9|951.4|949.2|948.7|7984
1699632000000|2023-11-10 16:00:00|951.3|950.8|953.2|952.7|953.3|952.8|951.1|950.6|5372
1699635600000|2023-11-10 17:00:00|953.1|952.6|954.9|954.4|955.4|954.9|953.1|952.6|3422
1699639200000|2023-11-10 18:00:00|955|954.5|956.4|955.9|956.6|956.1|954.4|953.9|3549
1699642800000|2023-11-10 19:00:00|956.5|956|956.1|955.6|957.2|956.7|956|955.5|2186
1699646400000|2023-11-10 20:00:00|956|955.5|957.6|957.1|957.6|957.1|956|955.5|12877
1699650000000|2023-11-10 21:00:00|958.2|956.2|957.9|955.9|958.6|956.6|957.7|955.7|1738
1699830000000|2023-11-12 23:00:00|958|956|958|956|958.4|956.4|957|955|54
1699833600000|2023-11-13 00:00:00|956.9|954.9|953.6|951.6|957.1|955.1|953.6|951.6|111
1699837200000|2023-11-13 01:00:00|954|952|952.5|950.5|954.3|952.3|951.5|949.5|1063
1699840800000|2023-11-13 02:00:00|952.1|950.1|949.2|947.2|952.8|950.8|949.2|947.2|601
1699844400000|2023-11-13 03:00:00|949|947|949|947|949.8|947.8|948.1|946.1|372
1699848000000|2023-11-13 04:00:00|948.7|946.7|949|947|949.8|947.8|948.4|946.4|199
1699851600000|2023-11-13 05:00:00|948.9|946.9|950.7|948.7|950.9|948.9|948.3|946.3|570
1699855200000|2023-11-13 06:00:00|950.5|948.5|952.2|950.2|952.2|950.2|949.4|947.4|676
1699858800000|2023-11-13 07:00:00|952.1|950.1|956|954|956.1|954.1|951.7|949.7|1945
1699862400000|2023-11-13 08:00:00|956.1|954.1|955.8|953.8|956.2|954.2|954.5|952.5|2366
1699866000000|2023-11-13 09:00:00|955.7|953.7|957|955|957.6|955.6|955.5|953.5|1914
1699869600000|2023-11-13 10:00:00|956.9|954.9|957.1|955.1|957.2|955.2|956|954|1337
1699873200000|2023-11-13 11:00:00|957|955|956|954|957.2|955.2|955.6|953.6|1121
1699876800000|2023-11-13 12:00:00|956.1|954.1|954.7|952.7|956.1|954.1|954.5|952.5|632
1699880400000|2023-11-13 13:00:00|954.5|952.5|955.1|953.1|956.2|954.2|954.4|952.4|4010
1699884000000|2023-11-13 14:00:00|955.2|953.2|952.8|952.3|955.6|955.1|952|951.5|11690
1699887600000|2023-11-13 15:00:00|952.7|952.2|956.9|956.4|956.9|956.4|952.3|951.8|9702
1699891200000|2023-11-13 16:00:00|956.7|956.2|959.7|959.2|960.9|960.4|956.3|955.8|12504
1699894800000|2023-11-13 17:00:00|959.6|959.1|958.3|957.8|959.6|959.1|957.8|957.3|2741
1699898400000|2023-11-13 18:00:00|958.4|957.9|958.3|957.8|959.3|958.8|957.5|957|1978
1699902000000|2023-11-13 19:00:00|958.4|957.9|957.5|957|958.5|958|957.4|956.9|2691
1699905600000|2023-11-13 20:00:00|957.4|956.9|957|956.5|958.3|957.8|956.9|956.4|8603
1699909200000|2023-11-13 21:00:00|957.7|955.7|957.8|955.8|958.4|956.4|957.4|955.4|905
1699912800000|2023-11-13 22:00:00|956.6|954.6|956.6|954.6|956.6|954.6|956.6|954.6|1
1699916400000|2023-11-13 23:00:00|957.7|955.7|957.6|955.6|957.8|955.8|957.4|955.4|0
1699920000000|2023-11-14 00:00:00|957.5|955.5|957.5|955.5|957.7|955.7|957.2|955.2|0
1699923600000|2023-11-14 01:00:00|958.4|956.4|957.4|955.4|959.6|957.6|956.8|954.8|505
1699927200000|2023-11-14 02:00:00|957.7|955.7|956.3|954.3|957.7|955.7|955.6|953.6|218
1699930800000|2023-11-14 03:00:00|955.9|953.9|955.3|953.3|955.9|953.9|953.8|951.8|288
1699934400000|2023-11-14 04:00:00|955.4|953.4|955|953|955.6|953.6|954.8|952.8|185
1699938000000|2023-11-14 05:00:00|954.9|952.9|954.8|952.8|955.1|953.1|953.9|951.9|167
1699941600000|2023-11-14 06:00:00|954.7|952.7|955.9|953.9|956.6|954.6|954.1|952.1|237
1699945200000|2023-11-14 07:00:00|955.8|953.8|956.9|954.9|957|955|955.4|953.4|513
1699948800000|2023-11-14 08:00:00|956.8|954.8|955.5|953.5|957.1|955.1|955.1|953.1|1306
1699952400000|2023-11-14 09:00:00|955.6|953.6|958.2|956.2|959.2|957.2|955.3|953.3|3644
1699956000000|2023-11-14 10:00:00|958.3|956.3|957.8|955.8|959.2|957.2|957.2|955.2|1220
1699959600000|2023-11-14 11:00:00|957.7|955.7|957.3|955.3|957.8|955.8|956.6|954.6|501
1699963200000|2023-11-14 12:00:00|957.2|955.2|957.8|955.8|957.9|955.9|957.1|955.1|659
1699966800000|2023-11-14 13:00:00|957.9|955.9|970.9|968.9|971.9|969.9|957.6|955.6|10341
1699970400000|2023-11-14 14:00:00|971|969|976.1|975.6|976.3|975.8|969.7|967.7|23350
1699974000000|2023-11-14 15:00:00|975.9|975.4|978.2|977.7|979.1|978.6|974.8|974.3|20307
1699977600000|2023-11-14 16:00:00|978.1|977.6|978.2|977.7|980.8|980.3|978.1|977.6|9805
1699981200000|2023-11-14 17:00:00|978.3|977.8|980.1|979.6|980.5|980|977.3|976.8|8133
1699984800000|2023-11-14 18:00:00|980.2|979.7|980.1|979.6|981.3|980.8|980|979.5|4797
1699988400000|2023-11-14 19:00:00|980.2|979.7|982.3|981.8|982.4|981.9|979.9|979.4|4892
1699992000000|2023-11-14 20:00:00|982.4|981.9|983|982.5|984|983.5|982.1|981.6|23233
1699995600000|2023-11-14 21:00:00|983.7|981.7|983.8|981.8|984.2|982.2|983.4|981.4|2657
1699999200000|2023-11-14 22:00:00|984.2|982.2|985.9|983.9|985.9|983.9|984.2|982.2|2
1700002800000|2023-11-14 23:00:00|984|982|984.2|982.2|984.8|982.8|983.9|981.9|0
1700006400000|2023-11-15 00:00:00|984.3|982.3|984.3|982.3|984.4|982.4|983.7|981.7|0
1700010000000|2023-11-15 01:00:00|983.3|981.3|979.6|977.6|984.1|982.1|979|977|2181
1700013600000|2023-11-15 02:00:00|979.8|977.8|983.6|981.6|983.6|981.6|979.3|977.3|904
1700017200000|2023-11-15 03:00:00|983.5|981.5|983.5|981.5|984.6|982.6|982.9|980.9|1337
1700020800000|2023-11-15 04:00:00|983.6|981.6|983.1|981.1|984.3|982.3|982.9|980.9|511
1700024400000|2023-11-15 05:00:00|983|981|983.4|981.4|984.8|982.8|982.6|980.6|2065
1700028000000|2023-11-15 06:00:00|983.3|981.3|986.5|984.5|987.4|985.4|983.2|981.2|2524
1700031600000|2023-11-15 07:00:00|986.6|984.6|987|985|987.2|985.2|985.2|983.2|2561
1700035200000|2023-11-15 08:00:00|987.2|985.2|990.7|988.7|990.8|988.8|987.1|985.1|8464
1700038800000|2023-11-15 09:00:00|990.6|988.6|989.3|987.3|992.1|990.1|988.1|986.1|6592
1700042400000|2023-11-15 10:00:00|989.1|987.1|991.1|989.1|991.4|989.4|988.9|986.9|1966
1700046000000|2023-11-15 11:00:00|990.9|988.9|993|991|993.1|991.1|990.9|988.9|1454
1700049600000|2023-11-15 12:00:00|992.9|990.9|994.1|992.1|994.1|992.1|991.9|989.9|1494
1700053200000|2023-11-15 13:00:00|994|992|991.5|989.5|996.3|994.3|988.4|986.4|5988
1700056800000|2023-11-15 14:00:00|991.6|989.6|990.1|989.6|994.4|993.9|988.9|988.3|22947
1700060400000|2023-11-15 15:00:00|990|989.5|995.7|995.2|995.9|995.4|989.5|989|22045
1700064000000|2023-11-15 16:00:00|995.8|995.3|993.6|993.1|996.7|996.2|993|992.5|17877
1700067600000|2023-11-15 17:00:00|993.7|993.2|993.1|992.6|994.1|993.6|992.9|992.4|7043
1700071200000|2023-11-15 18:00:00|993|992.5|991.2|990.7|993.3|992.8|989.8|989.3|7593
1700074800000|2023-11-15 19:00:00|991.3|990.8|991.9|991.4|992.4|991.9|990.5|990|4260
1700078400000|2023-11-15 20:00:00|992|991.5|992|991.5|992.2|991.7|991|990.5|24907
1700082000000|2023-11-15 21:00:00|992.4|990.4|992.2|990.2|992.7|990.7|991.5|989.5|2028
1700085600000|2023-11-15 22:00:00|994.2|992.2|993.3|991.3|994.2|992.2|991.5|989.5|16
1700089200000|2023-11-15 23:00:00|992.2|990.2|993|991|993|991|992.1|990.1|1
1700092800000|2023-11-16 00:00:00|992.9|990.9|993.5|991.5|993.7|991.7|992.8|990.8|0
1700096400000|2023-11-16 01:00:00|992.8|990.8|982|980|992.9|990.9|981.1|979.1|1485
1700100000000|2023-11-16 02:00:00|981.8|979.8|979.6|977.6|982.3|980.3|978.5|976.5|1190
1700103600000|2023-11-16 03:00:00|979.7|977.7|980.5|978.5|982|980|979.6|977.6|292
1700107200000|2023-11-16 04:00:00|980.6|978.6|982.5|980.5|982.6|980.6|980.6|978.6|124
1700110800000|2023-11-16 05:00:00|982.6|980.6|986.1|984.1|986.3|984.3|982.3|980.3|454
1700114400000|2023-11-16 06:00:00|986|984|986.9|984.9|987.5|985.5|985.7|983.7|1019
1700118000000|2023-11-16 07:00:00|986.7|984.7|984.7|982.7|987|985|984|982|1300
1700121600000|2023-11-16 08:00:00|984.6|982.6|988.3|986.3|988.3|986.3|984.3|982.3|3356
1700125200000|2023-11-16 09:00:00|988.1|986.1|987.4|985.4|989.6|987.6|986.8|984.8|2400
1700128800000|2023-11-16 10:00:00|987.3|985.3|987|985|988|986|986.8|984.8|1241
1700132400000|2023-11-16 11:00:00|987.1|985.1|984.8|982.8|987.6|985.6|984.4|982.4|3480
1700136000000|2023-11-16 12:00:00|984.9|982.9|981|979|984.9|982.9|980.1|978.1|2667
1700139600000|2023-11-16 13:00:00|981.1|979.1|985.9|983.9|985.9|983.9|981.1|979.1|4052
1700143200000|2023-11-16 14:00:00|985.8|983.8|984.5|984|985.9|984.6|980|978.8|15947
1700146800000|2023-11-16 15:00:00|984.6|984.1|981|980.5|986.4|985.9|980.3|979.8|10621
1700150400000|2023-11-16 16:00:00|980.9|980.4|978.9|978.4|981.8|981.3|977.3|976.8|11508
1700154000000|2023-11-16 17:00:00|978.8|978.3|980.6|980.1|981.5|981|978.7|978.2|4605
1700157600000|2023-11-16 18:00:00|980.5|980|979.9|979.4|981|980.5|979.4|978.9|3227
1700161200000|2023-11-16 19:00:00|979.8|979.3|980.3|979.8|981|980.5|979.8|979.3|3862
1700164800000|2023-11-16 20:00:00|980.4|979.9|980.9|980.4|981.4|980.9|980.2|979.7|10461
1700168400000|2023-11-16 21:00:00|981.9|979.9|983|981|983.2|981.2|980.9|978.9|1844
1700172000000|2023-11-16 22:00:00|983.1|981.1|983|981|983.1|981.1|983|981|2
1700175600000|2023-11-16 23:00:00|982.9|980.9|982.1|980.1|983|981|982.1|980.1|0
1700179200000|2023-11-17 00:00:00|982.2|980.2|982.6|980.6|982.8|980.8|982|980|0
1700182800000|2023-11-17 01:00:00|982.5|980.5|980.3|978.3|984.1|982.1|980.2|978.2|610
1700186400000|2023-11-17 02:00:00|980.6|978.6|981.1|979.1|981.1|979.1|979.2|977.2|266
1700190000000|2023-11-17 03:00:00|980.9|978.9|980|978|980.9|978.9|979.5|977.5|475
1700193600000|2023-11-17 04:00:00|980.1|978.1|980.1|978.1|980.2|978.2|979.2|977.2|134
1700197200000|2023-11-17 05:00:00|979.8|977.8|978.6|976.6|979.9|977.9|977.7|975.7|494
1700200800000|2023-11-17 06:00:00|978.7|976.7|978.7|976.7|979.2|977.2|977.8|975.8|429
1700204400000|2023-11-17 07:00:00|978.6|976.6|978.6|976.6|978.8|976.8|977.5|975.5|1033
1700208000000|2023-11-17 08:00:00|978.7|976.7|980|978|980.4|978.4|978.2|976.2|2340
1700211600000|2023-11-17 09:00:00|980.1|978.1|981.1|979.1|981.7|979.7|979.9|977.9|1361
1700215200000|2023-11-17 10:00:00|981.2|979.2|984.8|982.8|985.2|983.2|981.1|979.1|2498
1700218800000|2023-11-17 11:00:00|984.7|982.7|983.5|981.5|984.7|982.7|982.7|980.7|782
1700222400000|2023-11-17 12:00:00|983.4|981.4|984.3|982.3|984.5|982.5|982.6|980.6|1236
1700226000000|2023-11-17 13:00:00|984.2|982.2|982.8|980.8|985|983|982.3|980.3|2296
1700229600000|2023-11-17 14:00:00|982.7|980.7|981|980.5|984.4|983.9|979.9|979.4|11480
1700233200000|2023-11-17 15:00:00|980.9|980.4|982.9|982.4|983.4|982.9|980.5|980|7228
1700236800000|2023-11-17 16:00:00|983|982.5|981.4|980.9|983.4|982.9|980.3|979.8|8529
1700240400000|2023-11-17 17:00:00|981.3|980.8|982.9|982.4|983.5|983|981.2|980.7|3955
1700244000000|2023-11-17 18:00:00|983|982.5|983.1|982.6|983.4|982.9|982.5|982|4124
1700247600000|2023-11-17 19:00:00|983.2|982.7|982|981.5|983.3|982.8|981.9|981.4|3999
1700251200000|2023-11-17 20:00:00|981.9|981.4|982.5|982|982.8|982.3|981.3|980.8|16317
1700254800000|2023-11-17 21:00:00|983.2|981.2|981.8|979.8|983.3|981.3|981.6|979.6|1997
1700434800000|2023-11-19 23:00:00|982.5|980.5|983.5|981.5|984.1|982.1|982.5|980.5|170
1700438400000|2023-11-20 00:00:00|983.3|981.3|983.4|981.4|983.7|981.7|982.3|980.3|340
1700442000000|2023-11-20 01:00:00|983.6|981.6|983|981|985.1|983.1|981.5|979.5|997
1700445600000|2023-11-20 02:00:00|983.1|981.1|985.3|983.3|986|984|982.8|980.8|396
1700449200000|2023-11-20 03:00:00|984.9|982.9|987.6|985.6|988.4|986.4|984.9|982.9|548
1700452800000|2023-11-20 04:00:00|987.5|985.5|988.1|986.1|988.6|986.6|987.5|985.5|185
1700456400000|2023-11-20 05:00:00|987.8|985.8|987.3|985.3|989.5|987.5|987.3|985.3|582
1700460000000|2023-11-20 06:00:00|987.5|985.5|986.8|984.8|988.4|986.4|986|984|771
1700463600000|2023-11-20 07:00:00|986.9|984.9|986.5|984.5|987.6|985.6|986.3|984.3|1689
1700467200000|2023-11-20 08:00:00|986.7|984.7|985.2|983.2|988|986|985.2|983.2|2994
1700470800000|2023-11-20 09:00:00|985.3|983.3|988.2|986.2|988.3|986.3|985.2|983.2|2963
1700474400000|2023-11-20 10:00:00|988.3|986.3|987.7|985.7|988.6|986.6|987.1|985.1|1713
1700478000000|2023-11-20 11:00:00|987.8|985.8|987.6|985.6|988.1|986.1|987.1|985.1|959
1700481600000|2023-11-20 12:00:00|987.5|985.5|987.7|985.7|987.8|985.8|986.8|984.8|1971
1700485200000|2023-11-20 13:00:00|987.6|985.6|988.3|986.3|988.5|986.5|987.2|985.2|1880
1700488800000|2023-11-20 14:00:00|988.4|986.4|991.7|991.2|991.8|991.3|986.5|985.2|12189
1700492400000|2023-11-20 15:00:00|991.8|991.3|993.1|992.6|993.1|992.6|990.3|989.8|8822
1700496000000|2023-11-20 16:00:00|993|992.5|993|992.5|993.6|993.1|992.3|991.8|7069
1700499600000|2023-11-20 17:00:00|992.9|992.4|992.6|992.1|993.8|993.3|991.9|991.4|2812
1700503200000|2023-11-20 18:00:00|992.7|992.2|994.3|993.8|995.1|994.6|992.6|992.1|4897
1700506800000|2023-11-20 19:00:00|994.4|993.9|995.5|995|995.6|995.1|994|993.5|4451
1700510400000|2023-11-20 20:00:00|995.4|994.9|994.4|993.9|995.6|995.1|993.8|993.3|10862
1700514000000|2023-11-20 21:00:00|995|993|994.9|992.9|995.1|993.1|994.2|992.2|1669
1700517600000|2023-11-20 22:00:00|993.5|991.5|993.5|991.5|993.5|991.5|993.5|991.5|9
1700521200000|2023-11-20 23:00:00|995|993|995.6|993.6|995.6|993.6|994.8|992.8|0
1700524800000|2023-11-21 00:00:00|995.5|993.5|995.9|993.9|996.2|994.2|995.2|993.2|0
1700528400000|2023-11-21 01:00:00|996.7|994.7|999.8|997.8|1000.5|998.5|995.7|993.7|1989
1700532000000|2023-11-21 02:00:00|1000|998|997.9|995.9|1000.4|998.4|997.5|995.5|232
1700535600000|2023-11-21 03:00:00|998|996|998.5|996.5|999.2|997.2|997.7|995.7|192
1700539200000|2023-11-21 04:00:00|998.9|996.9|998.1|996.1|999.3|997.3|997.9|995.9|531
1700542800000|2023-11-21 05:00:00|998|996|995.9|993.9|998.7|996.7|995.5|993.5|369
1700546400000|2023-11-21 06:00:00|996|994|994.6|992.6|996.1|994.1|993.6|991.6|1003
1700550000000|2023-11-21 07:00:00|994.8|992.8|993.2|991.2|995.3|993.3|992.5|990.5|523
1700553600000|2023-11-21 08:00:00|993.3|991.3|992.3|990.3|994.6|992.6|992.1|990.1|2031
1700557200000|2023-11-21 09:00:00|992.2|990.2|990.2|988.2|992.7|990.7|990.1|988.1|2112
1700560800000|2023-11-21 10:00:00|990.3|988.3|991.6|989.6|992.1|990.1|990.2|988.2|1175
1700564400000|2023-11-21 11:00:00|991.7|989.7|990.7|988.7|991.7|989.7|990.5|988.5|1362
1700568000000|2023-11-21 12:00:00|990.6|988.6|990.9|988.9|991.8|989.8|990.6|988.6|644
1700571600000|2023-11-21 13:00:00|991|989|990.1|988.1|992.5|990.5|989.8|987.8|3088
1700575200000|2023-11-21 14:00:00|990|988|990.9|990.4|993.3|992.8|989.9|987.9|15332
1700578800000|2023-11-21 15:00:00|990.7|990.2|988.7|988.2|991.6|991.1|986.2|985.7|13996
1700582400000|2023-11-21 16:00:00|988.6|988.1|987.6|987.1|989.2|988.7|987.3|986.8|8199
1700586000000|2023-11-21 17:00:00|987.7|987.2|988.7|988.2|988.7|988.2|986.9|986.4|5133
1700589600000|2023-11-21 18:00:00|988.6|988.1|987|986.5|988.6|988.1|985.7|985.2|3815
1700593200000|2023-11-21 19:00:00|986.9|986.4|987.3|986.8|988.2|987.7|986.1|985.6|4179
1700596800000|2023-11-21 20:00:00|987.4|986.9|987.4|986.9|987.8|987.3|986.8|986.3|7290
1700600400000|2023-11-21 21:00:00|987.5|985.5|987.5|985.5|987.9|985.9|986.4|984.4|1045
1700604000000|2023-11-21 22:00:00|986.9|984.9|986.9|984.9|986.9|984.9|986.9|984.9|3
1700607600000|2023-11-21 23:00:00|987.6|985.6|987|985|987.6|985.6|986.6|984.6|0
1700611200000|2023-11-22 00:00:00|986.9|984.9|987.4|985.4|987.5|985.5|986.9|984.9|0
1700614800000|2023-11-22 01:00:00|987.5|985.5|988.1|986.1|990.1|988.1|987.1|985.1|1147
1700618400000|2023-11-22 02:00:00|987.8|985.8|988.2|986.2|989.5|987.5|985.7|983.7|376
1700622000000|2023-11-22 03:00:00|988.1|986.1|987.2|985.2|988.8|986.8|986.8|984.8|123
1700625600000|2023-11-22 04:00:00|987|985|988.4|986.4|988.9|986.9|987|985|253
1700629200000|2023-11-22 05:00:00|988.5|986.5|986.5|984.5|989.9|987.9|986.4|984.4|615
1700632800000|2023-11-22 06:00:00|986.6|984.6|984.2|982.2|986.8|984.8|983.7|981.7|650
1700636400000|2023-11-22 07:00:00|983.9|981.9|984.4|982.4|984.9|982.9|983.6|981.6|1066
1700640000000|2023-11-22 08:00:00|984.3|982.3|984|982|985.1|983.1|982.9|980.9|2496
1700643600000|2023-11-22 09:00:00|984.1|982.1|985.4|983.4|985.7|983.7|984.1|982.1|1539
1700647200000|2023-11-22 10:00:00|985.3|983.3|987.3|985.3|987.3|985.3|985.3|983.3|683
1700650800000|2023-11-22 11:00:00|987.2|985.2|987.5|985.5|988.1|986.1|987|985|1182
1700654400000|2023-11-22 12:00:00|987.4|985.4|988.2|986.2|989|987|987.3|985.3|1137
1700658000000|2023-11-22 13:00:00|988.1|986.1|987.7|985.7|988.5|986.5|986.9|984.9|2037
1700661600000|2023-11-22 14:00:00|987.8|985.8|983.6|983.1|988|987.2|982.5|982|11293
1700665200000|2023-11-22 15:00:00|983|982.5|983.3|982.8|984.5|984|981|980.5|9684
1700668800000|2023-11-22 16:00:00|983.4|982.9|984.2|983.7|984.9|984.4|983.2|982.7|7934
1700672400000|2023-11-22 17:00:00|984.3|983.8|983.1|982.6|984.3|983.8|982.1|981.6|7470
1700676000000|2023-11-22 18:00:00|983.3|982.8|983.8|983.3|984.6|984.1|983|982.5|2809
1700679600000|2023-11-22 19:00:00|983.9|983.4|983.2|982.7|984.1|983.6|981.8|981.3|2188
1700683200000|2023-11-22 20:00:00|983.3|982.8|985|984.5|985|984.5|983.2|982.7|10524
1700686800000|2023-11-22 21:00:00|985.6|983.6|985.2|983.2|985.6|983.6|984.7|982.7|1994
1700690400000|2023-11-22 22:00:00|983.7|981.7|983.7|981.7|983.7|981.7|983.7|981.7|1
1700694000000|2023-11-22 23:00:00|985.2|983.2|984.8|982.8|985.2|983.2|984.7|982.7|0
1700697600000|2023-11-23 00:00:00|984.7|982.7|985|983|985.1|983.1|984.5|982.5|0
1700701200000|2023-11-23 01:00:00|985.1|983.1|985.2|983.2|986.9|984.9|983.8|981.8|475
1700704800000|2023-11-23 02:00:00|985.3|983.3|986.3|984.3|986.8|984.8|985.2|983.2|277
1700708400000|2023-11-23 03:00:00|986.2|984.2|985.8|983.8|986.5|984.5|984.9|982.9|220
1700712000000|2023-11-23 04:00:00|985.4|983.4|985.2|983.2|985.9|983.9|984.7|982.7|76
1700715600000|2023-11-23 05:00:00|985.1|983.1|987.5|985.5|987.5|985.5|984.3|982.3|158
1700719200000|2023-11-23 06:00:00|987.6|985.6|989.7|987.7|990.2|988.2|987.6|985.6|589
1700722800000|2023-11-23 07:00:00|989.6|987.6|992.2|990.2|993.6|991.6|988.7|986.7|2530
1700726400000|2023-11-23 08:00:00|992.1|990.1|993|991|993.1|991.1|991.8|989.8|1874
1700730000000|2023-11-23 09:00:00|992.9|990.9|992.2|990.2|993|991|991.1|989.1|1395
1700733600000|2023-11-23 10:00:00|992.3|990.3|990.2|988.2|992.8|990.8|990|988|1883
1700737200000|2023-11-23 11:00:00|990.1|988.1|990.9|988.9|991.1|989.1|989.9|987.9|1377
1700740800000|2023-11-23 12:00:00|991|989|989.7|987.7|991|989|989.5|987.5|680
1700744400000|2023-11-23 13:00:00|989.6|987.6|989|987|989.8|987.8|988.9|986.9|901
1700748000000|2023-11-23 14:00:00|989.1|987.1|989.3|988.8|989.8|989.3|988.3|986.4|2423
1700751600000|2023-11-23 15:00:00|989.2|988.7|989.1|988.6|989.4|988.9|988.7|988.2|2366
1700755200000|2023-11-23 16:00:00|989|988.5|988.5|988|989.1|988.6|988.4|987.9|1715
1700758800000|2023-11-23 17:00:00|988.6|988.1|987.9|987.4|988.8|988.3|987.8|987.3|834
1700762400000|2023-11-23 18:00:00|988.8|986.8|988.5|986.5|989.2|987.2|988.5|986.5|0
1700766000000|2023-11-23 19:00:00|988.6|986.6|988.7|986.7|989|987|988.5|986.5|0
1700769600000|2023-11-23 20:00:00|988.8|986.8|989.2|987.2|989.4|987.4|988.7|986.7|0
1700773200000|2023-11-23 21:00:00|989.1|987.1|989.1|987.1|989.3|987.3|989.1|987.1|0
1700780400000|2023-11-23 23:00:00|989.4|987.4|989.2|987.2|989.4|987.4|988.8|986.8|0
1700784000000|2023-11-24 00:00:00|989.1|987.1|989.3|987.3|989.4|987.4|988.9|986.9|0
1700787600000|2023-11-24 01:00:00|989.2|987.2|987.5|985.5|989.8|987.8|986.9|984.9|3296
1700791200000|2023-11-24 02:00:00|987.3|985.3|985.4|983.4|987.3|985.3|985.2|983.2|543
1700794800000|2023-11-24 03:00:00|985.1|983.1|984.5|982.5|985.4|983.4|984|982|494
1700798400000|2023-11-24 04:00:00|984.6|982.6|984.7|982.7|984.8|982.8|983.4|981.4|297
1700802000000|2023-11-24 05:00:00|984.6|982.6|984.3|982.3|986|984|984.1|982.1|492
1700805600000|2023-11-24 06:00:00|984.2|982.2|983|981|984.2|982.2|982.9|980.9|457
1700809200000|2023-11-24 07:00:00|982.9|980.9|981.6|979.6|983.1|981.1|981.4|979.4|743
1700812800000|2023-11-24 08:00:00|981.7|979.7|981.6|979.6|982.1|980.1|981.5|979.5|2118
1700816400000|2023-11-24 09:00:00|981.7|979.7|981.1|979.1|982.4|980.4|981.1|979.1|1287
1700820000000|2023-11-24 10:00:00|981.2|979.2|982|980|982.3|980.3|980.9|978.9|1078
1700823600000|2023-11-24 11:00:00|981.9|979.9|981.8|979.8|982|980|980.9|978.9|1441
1700827200000|2023-11-24 12:00:00|981.9|979.9|982.3|980.3|982.8|980.8|981.8|979.8|611
1700830800000|2023-11-24 13:00:00|982.4|980.4|981.7|979.7|982.4|980.4|981|979|1236
1700834400000|2023-11-24 14:00:00|981.8|979.8|983.5|983|984.1|983.6|980.2|979|9758
1700838000000|2023-11-24 15:00:00|983.6|983.1|984.6|984.1|985.8|985.3|983.6|983.1|8455
1700841600000|2023-11-24 16:00:00|984.7|984.2|984.6|984.1|985.3|984.8|984.2|983.7|5863
1700845200000|2023-11-24 17:00:00|984.5|984|985.1|984.6|985.5|985|984.2|983.7|5362
1700848800000|2023-11-24 18:00:00|985.2|984.7|985.4|983.4|985.8|984.9|984.8|983.2|690
1700852400000|2023-11-24 19:00:00|985.2|983.2|985.4|983.4|985.4|983.4|985.2|983.2|0
1700856000000|2023-11-24 20:00:00|985.6|983.6|985.2|983.2|985.6|983.6|985.2|983.2|0
1700859600000|2023-11-24 21:00:00|985.1|983.1|985.1|983.1|985.1|983.1|985.1|983.1|0
1701039600000|2023-11-26 23:00:00|984.8|982.8|984.2|982.2|984.9|982.9|983.4|981.4|87
1701043200000|2023-11-27 00:00:00|983.9|981.9|984.8|982.8|985|983|983.7|981.7|399
1701046800000|2023-11-27 01:00:00|984.6|982.6|982.3|980.3|987.1|985.1|981.9|979.9|488
1701050400000|2023-11-27 02:00:00|982.5|980.5|979|977|982.5|980.5|978.5|976.5|834
1701054000000|2023-11-27 03:00:00|979.1|977.1|977.5|975.5|979.3|977.3|976.9|974.9|654
1701057600000|2023-11-27 04:00:00|977.6|975.6|977.2|975.2|977.7|975.7|976.7|974.7|445
1701061200000|2023-11-27 05:00:00|977.4|975.4|978.8|976.8|980.3|978.3|977.1|975.1|517
1701064800000|2023-11-27 06:00:00|978.9|976.9|981.1|979.1|981.2|979.2|978.9|976.9|414
1701068400000|2023-11-27 07:00:00|981.2|979.2|981.9|979.9|983.4|981.4|981.2|979.2|1061
1701072000000|2023-11-27 08:00:00|981.8|979.8|982.3|980.3|982.7|980.7|980.9|978.9|2199
1701075600000|2023-11-27 09:00:00|982.2|980.2|980.8|978.8|982.2|980.2|980.7|978.7|1569
1701079200000|2023-11-27 10:00:00|980.9|978.9|983.5|981.5|983.6|981.6|980.7|978.7|1459
1701082800000|2023-11-27 11:00:00|983.4|981.4|982.6|980.6|983.6|981.6|982.4|980.4|1312
1701086400000|2023-11-27 12:00:00|982.7|980.7|983.5|981.5|983.8|981.8|982.3|980.3|1010
1701090000000|2023-11-27 13:00:00|983.4|981.4|983.4|981.4|984.3|982.3|983|981|1727
1701093600000|2023-11-27 14:00:00|983.5|981.5|980.7|980.2|983.8|981.8|979.6|979.1|8655
1701097200000|2023-11-27 15:00:00|980.8|980.3|980.5|980|982|981.5|979.7|979.2|11537
1701100800000|2023-11-27 16:00:00|980.4|979.9|981|980.5|981.3|980.8|979.4|978.9|7290
1701104400000|2023-11-27 17:00:00|980.9|980.4|982|981.5|982.1|981.6|980.7|980.2|3877
1701108000000|2023-11-27 18:00:00|982.1|981.6|982.4|981.9|983|982.5|981.7|981.2|3101
1701111600000|2023-11-27 19:00:00|982.5|982|982.9|982.4|982.9|982.4|981.9|981.4|2775
1701115200000|2023-11-27 20:00:00|982.8|982.3|981.9|981.4|982.9|982.4|981.8|981.3|8858
1701118800000|2023-11-27 21:00:00|982.6|980.6|982.5|980.5|983.1|981.1|982.2|980.2|1258
1701122400000|2023-11-27 22:00:00|982.2|980.2|982.2|980.2|982.3|980.3|982.2|980.2|23
1701126000000|2023-11-27 23:00:00|982.5|980.5|983|981|983|981|982.5|980.5|0
1701129600000|2023-11-28 00:00:00|982.9|980.9|982.6|980.6|983|981|982.1|980.1|0
1701133200000|2023-11-28 01:00:00|983.3|981.3|984.2|982.2|984.6|982.6|981.8|979.8|833
1701136800000|2023-11-28 02:00:00|984.3|982.3|985.7|983.7|987.1|985.1|984.2|982.2|987
1701140400000|2023-11-28 03:00:00|985.5|983.5|984.3|982.3|986.2|984.2|984.2|982.2|677
1701144000000|2023-11-28 04:00:00|984.2|982.2|984.6|982.6|985.1|983.1|984.2|982.2|121
1701147600000|2023-11-28 05:00:00|984.7|982.7|983.2|981.2|984.7|982.7|982.7|980.7|643
1701151200000|2023-11-28 06:00:00|983.1|981.1|985.8|983.8|986.2|984.2|983.1|981.1|705
1701154800000|2023-11-28 07:00:00|985.6|983.6|983.7|981.7|985.6|983.6|983.3|981.3|885
1701158400000|2023-11-28 08:00:00|983.6|981.6|983.9|981.9|984.4|982.4|983|981|1942
1701162000000|2023-11-28 09:00:00|984|982|985.1|983.1|985.1|983.1|983.7|981.7|1854
1701165600000|2023-11-28 10:00:00|985.2|983.2|987.1|985.1|987.2|985.2|985.1|983.1|1773
1701169200000|2023-11-28 11:00:00|987|985|985.8|983.8|987.8|985.8|985.8|983.8|1264
1701172800000|2023-11-28 12:00:00|985.9|983.9|986.2|984.2|987.2|985.2|985.9|983.9|1145
1701176400000|2023-11-28 13:00:00|986.1|984.1|987.3|985.3|987.5|985.5|985.5|983.5|2262
1701180000000|2023-11-28 14:00:00|987.4|985.4|986.6|986.1|988|987.5|984.6|984.1|10435
1701183600000|2023-11-28 15:00:00|986.4|985.9|989.6|989.1|989.8|989.3|985.7|985.2|8135
1701187200000|2023-11-28 16:00:00|989.7|989.2|991.5|991|991.5|991|988.9|988.4|6057
1701190800000|2023-11-28 17:00:00|991.4|990.9|990.4|989.9|991.9|991.4|989.9|989.4|5823
1701194400000|2023-11-28 18:00:00|990.5|990|989.6|989.1|990.5|990|988.2|987.7|4835
1701198000000|2023-11-28 19:00:00|989.7|989.2|990.2|989.7|990.5|990|989.2|988.7|2654
1701201600000|2023-11-28 20:00:00|990.3|989.8|990|989.5|990.9|990.4|989.9|989.4|13392
1701205200000|2023-11-28 21:00:00|990.7|988.7|990.8|988.8|991.2|989.2|990.5|988.5|1081
1701208800000|2023-11-28 22:00:00|991.9|989.9|991.9|989.9|991.9|989.9|991.9|989.9|1
1701212400000|2023-11-28 23:00:00|991|989|991.1|989.1|991.2|989.2|990.6|988.6|0
1701216000000|2023-11-29 00:00:00|991.2|989.2|991.7|989.7|991.9|989.9|991|989|0
1701219600000|2023-11-29 01:00:00|991.8|989.8|989|987|993.8|991.8|987.3|985.3|1281
1701223200000|2023-11-29 02:00:00|988.8|986.8|986.5|984.5|989.9|987.9|986.4|984.4|348
1701226800000|2023-11-29 03:00:00|987.1|985.1|985.9|983.9|987.2|985.2|985.5|983.5|449
1701230400000|2023-11-29 04:00:00|985.8|983.8|987.9|985.9|988.2|986.2|985.8|983.8|311
1701234000000|2023-11-29 05:00:00|987.8|985.8|986.4|984.4|988.1|986.1|985.4|983.4|492
1701237600000|2023-11-29 06:00:00|986.3|984.3|987|985|987.3|985.3|984.7|982.7|1061
1701241200000|2023-11-29 07:00:00|986.8|984.8|986.2|984.2|986.8|984.8|985.5|983.5|1145
1701244800000|2023-11-29 08:00:00|986.5|984.5|986.4|984.4|987.9|985.9|985.7|983.7|3004
1701248400000|2023-11-29 09:00:00|986.5|984.5|987.1|985.1|987.5|985.5|986|984|2437
1701252000000|2023-11-29 10:00:00|987.3|985.3|986|984|987.6|985.6|985.9|983.9|1179
1701255600000|2023-11-29 11:00:00|986.1|984.1|986.8|984.8|986.9|984.9|985.5|983.5|1103
1701259200000|2023-11-29 12:00:00|986.9|984.9|987|985|987.7|985.7|986.3|984.3|931
1701262800000|2023-11-29 13:00:00|987.1|985.1|985.6|983.6|987.4|985.4|985.3|983.3|3413
1701266400000|2023-11-29 14:00:00|985.5|983.5|989.2|988.7|989.5|989|984.8|982.8|17224
1701270000000|2023-11-29 15:00:00|989|988.5|988.1|987.6|990.1|989.6|986.9|986.4|21472
1701273600000|2023-11-29 16:00:00|988|987.5|985|984.5|988.4|987.9|983.7|983.2|11929
1701277200000|2023-11-29 17:00:00|985.1|984.6|986.4|985.9|986.5|986|984.6|984.1|6472
1701280800000|2023-11-29 18:00:00|986.5|986|985.8|985.3|986.9|986.4|984.7|984.2|6106
1701284400000|2023-11-29 19:00:00|985.9|985.4|984.7|984.2|986.4|985.9|984.3|983.8|6080
1701288000000|2023-11-29 20:00:00|984.8|984.3|983.9|983.4|984.8|984.3|982.9|982.4|15333
1701291600000|2023-11-29 21:00:00|984.6|982.6|984.4|982.4|985.1|983.1|984.4|982.4|1195
1701295200000|2023-11-29 22:00:00|986.9|984.9|987.1|985.1|987.1|985.1|985.9|983.9|4
1701298800000|2023-11-29 23:00:00|984.4|982.4|984.4|982.4|984.6|982.6|984.1|982.1|0
1701302400000|2023-11-30 00:00:00|984.3|982.3|984.4|982.4|984.8|982.8|984.1|982.1|0
1701306000000|2023-11-30 01:00:00|985.3|983.3|983.3|981.3|986.9|984.9|982.3|980.3|1267
1701309600000|2023-11-30 02:00:00|983.6|981.6|988|986|988.2|986.2|983.1|981.1|877
1701313200000|2023-11-30 03:00:00|987.8|985.8|986.7|984.7|988|986|985.5|983.5|485
1701316800000|2023-11-30 04:00:00|986.6|984.6|986|984|986.7|984.7|985.5|983.5|216
1701320400000|2023-11-30 05:00:00|985.9|983.9|984.7|982.7|986.6|984.6|984.6|982.6|731
1701324000000|2023-11-30 06:00:00|984.6|982.6|987|985|988|986|984.2|982.2|1050
1701327600000|2023-11-30 07:00:00|987.1|985.1|986.5|984.5|987.7|985.7|985.8|983.8|1996
1701331200000|2023-11-30 08:00:00|986.6|984.6|984.1|982.1|987.7|985.7|983.5|981.5|4756
1701334800000|2023-11-30 09:00:00|984|982|984.7|982.7|985.8|983.8|984|982|1886
1701338400000|2023-11-30 10:00:00|984.6|982.6|984.5|982.5|985.1|983.1|984|982|1764
1701342000000|2023-11-30 11:00:00|984.4|982.4|984.4|982.4|984.9|982.9|983.7|981.7|1274
1701345600000|2023-11-30 12:00:00|984.5|982.5|986.4|984.4|987.3|985.3|984.5|982.5|1275
1701349200000|2023-11-30 13:00:00|986.5|984.5|985.8|983.8|987.9|985.9|985.5|983.5|2999
1701352800000|2023-11-30 14:00:00|985.7|983.7|982.9|982.4|986.9|985.2|978.9|978.4|27471
1701356400000|2023-11-30 15:00:00|983.1|982.6|986.8|986.3|986.9|986.4|982.3|981.8|22262
1701360000000|2023-11-30 16:00:00|986.9|986.4|985.1|984.6|987.4|986.9|984.5|984|18388
1701363600000|2023-11-30 17:00:00|985|984.5|984.5|984|985.8|985.3|984|983.5|9567
1701367200000|2023-11-30 18:00:00|984.4|983.9|984|983.5|985.2|984.7|983.5|983|6846
1701370800000|2023-11-30 19:00:00|984.1|983.6|986.1|985.6|986.2|985.7|984|983.5|8953
1701374400000|2023-11-30 20:00:00|986|985.5|985.7|985.2|987|986.5|983.9|983.4|44841
1701378000000|2023-11-30 21:00:00|986.4|984.4|985.9|983.9|987.1|985.1|985.9|983.9|3952
1701385200000|2023-11-30 23:00:00|985.7|983.7|986.1|984.1|986.2|984.2|985.7|983.7|0
1701388800000|2023-12-01 00:00:00|986|984|986.1|984.1|986.2|984.2|985.8|983.8|0
1701392400000|2023-12-01 01:00:00|985.2|983.2|986.2|984.2|986.8|984.8|984.4|982.4|1946
1701396000000|2023-12-01 02:00:00|986.1|984.1|986.8|984.8|987.7|985.7|984.4|982.4|2395
1701399600000|2023-12-01 03:00:00|986.5|984.5|983.9|981.9|987|985|983.2|981.2|873
1701403200000|2023-12-01 04:00:00|983.8|981.8|983.6|981.6|984|982|982.7|980.7|249
1701406800000|2023-12-01 05:00:00|983.7|981.7|985.7|983.7|986.3|984.3|982.1|980.1|302
1701410400000|2023-12-01 06:00:00|985.9|983.9|983.2|981.2|985.9|983.9|983.2|981.2|328
1701414000000|2023-12-01 07:00:00|983.4|981.4|981.6|979.6|983.5|981.5|981.4|979.4|1057
1701417600000|2023-12-01 08:00:00|981.5|979.5|984.7|982.7|984.9|982.9|981.5|979.5|2948
1701421200000|2023-12-01 09:00:00|984.6|982.6|985.8|983.8|986.5|984.5|984.6|982.6|1632
1701424800000|2023-12-01 10:00:00|985.7|983.7|983.9|981.9|985.7|983.7|983.8|981.8|788
1701428400000|2023-12-01 11:00:00|983.8|981.8|983.5|981.5|984.3|982.3|983.2|981.2|754
1701432000000|2023-12-01 12:00:00|983.6|981.6|980.9|978.9|983.8|981.8|980.9|978.9|1214
1701435600000|2023-12-01 13:00:00|980.8|978.8|981.1|979.1|982.7|980.7|980.8|978.8|1901
1701439200000|2023-12-01 14:00:00|981|979|979.1|978.6|981.2|979.5|976.8|976.3|15790
1701442800000|2023-12-01 15:00:00|980|979.5|982.1|981.6|983.2|982.7|979.2|978.7|16016
1701446400000|2023-12-01 16:00:00|982|981.5|987.7|987.2|988.3|987.8|980|979.5|15227
1701450000000|2023-12-01 17:00:00|987.6|987.1|989.8|989.3|989.9|989.4|986.9|986.4|6195
1701453600000|2023-12-01 18:00:00|989.7|989.2|988.4|987.9|990|989.5|988.3|987.8|9939
1701457200000|2023-12-01 19:00:00|988.5|988|988.7|988.2|989.3|988.8|988.2|987.7|4559
1701460800000|2023-12-01 20:00:00|988.6|988.1|989.6|989.1|990|989.5|988.3|987.8|13946
1701464400000|2023-12-01 21:00:00|990.3|988.3|990.5|988.5|990.7|988.7|989.8|987.8|2191
1701644400000|2023-12-03 23:00:00|989.7|987.7|989.5|987.5|989.8|987.8|988.8|986.8|142
1701648000000|2023-12-04 00:00:00|988.4|986.4|989.3|987.3|990.1|988.1|987.6|985.6|319
1701651600000|2023-12-04 01:00:00|989.4|987.4|989.5|987.5|993|991|987.4|985.4|855
1701655200000|2023-12-04 02:00:00|989.3|987.3|987.2|985.2|989.3|987.3|986.4|984.4|178
1701658800000|2023-12-04 03:00:00|986.9|984.9|986.1|984.1|987.4|985.4|986|984|100
1701662400000|2023-12-04 04:00:00|986.2|984.2|987.1|985.1|987.2|985.2|985.9|983.9|206
1701666000000|2023-12-04 05:00:00|987.2|985.2|986.9|984.9|988.3|986.3|985.7|983.7|368
1701669600000|2023-12-04 06:00:00|986.7|984.7|983.8|981.8|987.1|985.1|983.8|981.8|533
1701673200000|2023-12-04 07:00:00|984.2|982.2|982.6|980.6|984.8|982.8|982.2|980.2|1075
1701676800000|2023-12-04 08:00:00|982.7|980.7|985.1|983.1|986|984|982.3|980.3|3093
1701680400000|2023-12-04 09:00:00|985.2|983.2|985.7|983.7|985.8|983.8|984.1|982.1|1808
1701684000000|2023-12-04 10:00:00|985.6|983.6|985.3|983.3|986|984|984.8|982.8|866
1701687600000|2023-12-04 11:00:00|985.4|983.4|984.7|982.7|985.8|983.8|984.7|982.7|949
1701691200000|2023-12-04 12:00:00|984.6|982.6|984.6|982.6|984.7|982.7|983.5|981.5|913
1701694800000|2023-12-04 13:00:00|984.7|982.7|983.9|981.9|985.3|983.3|983.7|981.7|3122
1701698400000|2023-12-04 14:00:00|984.1|982.1|983.2|982.7|984.8|984.3|981.6|980.1|15020
1701702000000|2023-12-04 15:00:00|983.4|982.9|978.3|977.8|984.4|983.9|978.2|977.7|11810
1701705600000|2023-12-04 16:00:00|978.2|977.7|979.6|979.1|980|979.5|977.4|976.9|11225
1701709200000|2023-12-04 17:00:00|979.7|979.2|979.8|979.3|980|979.5|979.1|978.6|4273
1701712800000|2023-12-04 18:00:00|979.9|979.4|977.7|977.2|979.9|979.4|977.5|977|6173
1701716400000|2023-12-04 19:00:00|977.8|977.3|978|977.5|978.3|977.8|977.4|976.9|5497
1701720000000|2023-12-04 20:00:00|978.1|977.6|979|978.5|979.3|978.8|977.6|977.1|12987
1701723600000|2023-12-04 21:00:00|979.8|977.8|979.8|977.8|979.9|977.9|979.4|977.4|1600
1701727200000|2023-12-04 22:00:00|977.2|975.2|977.2|975.2|977.2|975.2|977.2|975.2|1
1701730800000|2023-12-04 23:00:00|979.8|977.8|979.1|977.1|980|978|978.8|976.8|0
1701734400000|2023-12-05 00:00:00|979.2|977.2|978.7|976.7|979.2|977.2|978.7|976.7|0
1701738000000|2023-12-05 01:00:00|978.8|976.8|976.4|974.4|979.7|977.7|973.9|971.9|1277
1701741600000|2023-12-05 02:00:00|976.7|974.7|972.6|970.6|977|975|972.5|970.5|357
1701745200000|2023-12-05 03:00:00|972.9|970.9|974.8|972.8|974.8|972.8|972.9|970.9|235
1701748800000|2023-12-05 04:00:00|974.9|972.9|974.7|972.7|975.2|973.2|974.5|972.5|90
1701752400000|2023-12-05 05:00:00|974.3|972.3|974.2|972.2|975.6|973.6|973.9|971.9|225
1701756000000|2023-12-05 06:00:00|974.3|972.3|970.5|968.5|974.3|972.3|970.1|968.1|1140
1701759600000|2023-12-05 07:00:00|970.6|968.6|970.3|968.3|970.9|968.9|969.5|967.5|2445
1701763200000|2023-12-05 08:00:00|970.2|968.2|972.4|970.4|972.7|970.7|970.2|968.2|3301
1701766800000|2023-12-05 09:00:00|972.3|970.3|972.7|970.7|973.5|971.5|972.3|970.3|2859
1701770400000|2023-12-05 10:00:00|972.8|970.8|971.3|969.3|972.8|970.8|970.9|968.9|1131
1701774000000|2023-12-05 11:00:00|971.4|969.4|970.6|968.6|972.5|970.5|970.5|968.5|899
1701777600000|2023-12-05 12:00:00|970.5|968.5|971.7|969.7|971.7|969.7|970.5|968.5|827
1701781200000|2023-12-05 13:00:00|971.6|969.6|971.4|969.4|972.4|970.4|970.9|968.9|2940
1701784800000|2023-12-05 14:00:00|971.3|969.3|970.6|970.1|971.9|971.4|968.4|967.9|16460
1701788400000|2023-12-05 15:00:00|970.4|969.9|972.4|971.9|974.6|974.1|970.4|969.9|17113
1701792000000|2023-12-05 16:00:00|972.5|972|970.7|970.2|973.4|972.9|969.7|969.2|10986
1701795600000|2023-12-05 17:00:00|970.8|970.3|973.3|972.8|973.6|973.1|970.8|970.3|4499
1701799200000|2023-12-05 18:00:00|973.2|972.7|973.8|973.3|974|973.5|972.7|972.2|4050
1701802800000|2023-12-05 19:00:00|973.7|973.2|974.4|973.9|974.5|974|973.3|972.8|2906
1701806400000|2023-12-05 20:00:00|974.3|973.8|973.7|973.2|974.9|974.4|973.3|972.8|14351
1701810000000|2023-12-05 21:00:00|974.4|972.4|973.9|971.9|974.8|972.8|973.9|971.9|1927
1701817200000|2023-12-05 23:00:00|974|972|974.8|972.8|974.9|972.9|973.5|971.5|0
1701820800000|2023-12-06 00:00:00|974.9|972.9|976.2|974.2|976.2|974.2|974.8|972.8|0
1701824400000|2023-12-06 01:00:00|976.3|974.3|977.9|975.9|979|977|973.8|971.8|764
1701828000000|2023-12-06 02:00:00|978.1|976.1|978.3|976.3|979.8|977.8|977.8|975.8|548
1701831600000|2023-12-06 03:00:00|978.4|976.4|978.8|976.8|979|977|977.5|975.5|366
1701835200000|2023-12-06 04:00:00|978.9|976.9|977.9|975.9|978.9|976.9|977.1|975.1|189
1701838800000|2023-12-06 05:00:00|978|976|979.6|977.6|981.8|979.8|977.2|975.2|623
1701842400000|2023-12-06 06:00:00|979.7|977.7|978.2|976.2|979.9|977.9|978.1|976.1|653
1701846000000|2023-12-06 07:00:00|978.3|976.3|978.2|976.2|978.7|976.7|976.7|974.7|1654
1701849600000|2023-12-06 08:00:00|978.3|976.3|978|976|978.9|976.9|977.5|975.5|3162
1701853200000|2023-12-06 09:00:00|977.9|975.9|977.6|975.6|978.5|976.5|976.7|974.7|1533
1701856800000|2023-12-06 10:00:00|977.5|975.5|978|976|978.1|976.1|977.3|975.3|669
1701860400000|2023-12-06 11:00:00|977.9|975.9|977.3|975.3|978|976|976.7|974.7|804
1701864000000|2023-12-06 12:00:00|977.2|975.2|977.1|975.1|977.5|975.5|976.7|974.7|517
1701867600000|2023-12-06 13:00:00|977|975|978.7|976.7|979|977|976.6|974.6|1805
1701871200000|2023-12-06 14:00:00|978.8|976.8|978.4|977.9|980.3|979.4|977.3|976.6|11429
1701874800000|2023-12-06 15:00:00|978.5|978|979.6|979.1|980.5|980|978|977.5|14557
1701878400000|2023-12-06 16:00:00|979.7|979.2|977|976.5|980.1|979.6|976|975.5|9008
1701882000000|2023-12-06 17:00:00|976.9|976.4|975.2|974.7|977.2|976.7|975.1|974.6|5808
1701885600000|2023-12-06 18:00:00|975.1|974.6|975.9|975.4|976|975.5|974.6|974.1|4574
1701889200000|2023-12-06 19:00:00|976|975.5|975|974.5|976.1|975.6|974.3|973.8|4542
1701892800000|2023-12-06 20:00:00|974.9|974.4|972.6|972.1|975.1|974.6|972.4|971.9|27174
1701896400000|2023-12-06 21:00:00|973.3|971.3|972.8|970.8|973.9|971.9|972.8|970.8|2134
1701900000000|2023-12-06 22:00:00|973.9|971.9|973.9|971.9|973.9|971.9|973.9|971.9|1
1701903600000|2023-12-06 23:00:00|972.6|970.6|972.6|970.6|973|971|972.1|970.1|0
1701907200000|2023-12-07 00:00:00|972.5|970.5|972.3|970.3|973|971|972.2|970.2|0
1701910800000|2023-12-07 01:00:00|972.4|970.4|968.9|966.9|974.1|972.1|967.6|965.6|471
1701914400000|2023-12-07 02:00:00|969|967|968.9|966.9|970|968|967.8|965.8|400
1701918000000|2023-12-07 03:00:00|969|967|968.4|966.4|969.6|967.6|967.7|965.7|411
1701921600000|2023-12-07 04:00:00|968.5|966.5|968.5|966.5|969.1|967.1|968.2|966.2|315
1701925200000|2023-12-07 05:00:00|968.7|966.7|969.4|967.4|970.4|968.4|968.4|966.4|559
1701928800000|2023-12-07 06:00:00|969.5|967.5|969.2|967.2|970.8|968.8|968.8|966.8|455
1701932400000|2023-12-07 07:00:00|969.3|967.3|971.5|969.5|972.2|970.2|969|967|1195
1701936000000|2023-12-07 08:00:00|971.6|969.6|971.1|969.1|972.6|970.6|971|969|2902
1701939600000|2023-12-07 09:00:00|971.2|969.2|972.9|970.9|972.9|970.9|970.8|968.8|2398
1701943200000|2023-12-07 10:00:00|973|971|973|971|973.3|971.3|971.6|969.6|1660
1701946800000|2023-12-07 11:00:00|973.1|971.1|973.2|971.2|973.4|971.4|972.4|970.4|677
1701950400000|2023-12-07 12:00:00|973.1|971.1|973.4|971.4|973.4|971.4|972.2|970.2|2443
1701954000000|2023-12-07 13:00:00|973.3|971.3|976.5|974.5|977.3|975.3|973|971|5517
1701957600000|2023-12-07 14:00:00|976.7|974.7|972.7|972.2|976.7|975.3|972.6|972.1|16737
1701961200000|2023-12-07 15:00:00|972.6|972.1|975.3|974.8|976|975.5|972.5|972|14836
1701964800000|2023-12-07 16:00:00|975.4|974.9|975.4|974.9|975.9|975.4|973.2|972.7|9855
1701968400000|2023-12-07 17:00:00|975.5|975|976.5|976|977.2|976.7|974.4|973.9|5857
1701972000000|2023-12-07 18:00:00|976.4|975.9|976.6|976.1|977.4|976.9|976.2|975.7|8035
1701975600000|2023-12-07 19:00:00|976.5|976|976.8|976.3|977.8|977.3|976.5|976|5794
1701979200000|2023-12-07 20:00:00|976.7|976.2|977.2|976.7|977.4|976.9|976.3|975.8|18471
1701982800000|2023-12-07 21:00:00|977.9|975.9|977.4|975.4|978|976|977.3|975.3|2032
1701990000000|2023-12-07 23:00:00|977.6|975.6|977|975|977.8|975.8|976.9|974.9|0
1701993600000|2023-12-08 00:00:00|977.1|975.1|977.6|975.6|977.8|975.8|977|975|0
1701997200000|2023-12-08 01:00:00|978.3|976.3|975.9|973.9|981.5|979.5|975.9|973.9|1413
1702000800000|2023-12-08 02:00:00|975.8|973.8|976.3|974.3|978|976|975.4|973.4|1249
1702004400000|2023-12-08 03:00:00|976.1|974.1|979.3|977.3|979.5|977.5|975.5|973.5|391
1702008000000|2023-12-08 04:00:00|979.2|977.2|979.8|977.8|980.1|978.1|979.1|977.1|508
1702011600000|2023-12-08 05:00:00|979.9|977.9|978.6|976.6|980.5|978.5|977.5|975.5|582
1702015200000|2023-12-08 06:00:00|978.4|976.4|977.3|975.3|978.7|976.7|976.9|974.9|880
1702018800000|2023-12-08 07:00:00|977.2|975.2|975|973|977.2|975.2|974.6|972.6|816
1702022400000|2023-12-08 08:00:00|974.9|972.9|975.7|973.7|975.8|973.8|974.4|972.4|4145
1702026000000|2023-12-08 09:00:00|975.6|973.6|976.8|974.8|977.5|975.5|975.5|973.5|3091
1702029600000|2023-12-08 10:00:00|976.7|974.7|977|975|977.8|975.8|976.7|974.7|1229
1702033200000|2023-12-08 11:00:00|977.1|975.1|975.6|973.6|977.1|975.1|975.5|973.5|1309
1702036800000|2023-12-08 12:00:00|975.7|973.7|975.8|973.8|976.7|974.7|975.2|973.2|12865
1702040400000|2023-12-08 13:00:00|975.9|973.9|973.8|971.8|977.1|975.1|972|970|8772
1702044000000|2023-12-08 14:00:00|973.9|971.9|972.5|972|974.1|973|970.1|969.1|31611
1702047600000|2023-12-08 15:00:00|972.6|972.1|973.7|973.2|976.1|975.6|972.6|972.1|33535
1702051200000|2023-12-08 16:00:00|973.8|973.3|970.8|970.3|973.8|973.3|970.4|969.9|34293
1702054800000|2023-12-08 17:00:00|970.7|970.2|971|970.5|971.1|970.6|968.7|968.2|30348
1702058400000|2023-12-08 18:00:00|971.1|970.6|972.3|971.8|972.5|972|970.9|970.4|17528
1702062000000|2023-12-08 19:00:00|972.4|971.9|973.3|972.8|973.3|972.8|972.1|971.6|10867
1702065600000|2023-12-08 20:00:00|973.4|972.9|973.5|973|973.6|973.1|972.7|972.2|27816
1702069200000|2023-12-08 21:00:00|974.2|972.2|973.8|971.8|974.4|972.4|973.3|971.3|2106
1702249200000|2023-12-10 23:00:00|974.2|972.2|976.1|974.1|976.3|974.3|973.4|971.4|236
1702252800000|2023-12-11 00:00:00|976.3|974.3|973.4|971.4|976.3|974.3|973.4|971.4|154
1702256400000|2023-12-11 01:00:00|973.6|971.6|970.1|968.1|974|972|967.3|965.3|2878
1702260000000|2023-12-11 02:00:00|969.7|967.7|966|964|970.2|968.2|966|964|387
1702263600000|2023-12-11 03:00:00|966.1|964.1|967.6|965.6|968.2|966.2|965.6|963.6|960
1702267200000|2023-12-11 04:00:00|967.7|965.7|967.9|965.9|968.2|966.2|967.6|965.6|906
1702270800000|2023-12-11 05:00:00|967.7|965.7|970.2|968.2|970.2|968.2|967.5|965.5|1713
1702274400000|2023-12-11 06:00:00|970|968|973.4|971.4|975.8|973.8|970|968|1331
1702278000000|2023-12-11 07:00:00|973.2|971.2|972.7|970.7|973.3|971.3|971.7|969.7|5929
1702281600000|2023-12-11 08:00:00|972.8|970.8|972.1|970.1|973.5|971.5|972|970|8020
1702285200000|2023-12-11 09:00:00|972.2|970.2|972.8|970.8|973.6|971.6|972.2|970.2|7703
1702288800000|2023-12-11 10:00:00|972.9|970.9|973|971|973.8|971.8|972.7|970.7|6066
1702292400000|2023-12-11 11:00:00|972.9|970.9|973.6|971.6|973.7|971.7|972.5|970.5|17552
1702296000000|2023-12-11 12:00:00|973.7|971.7|973|971|973.8|971.8|972.5|970.5|18759
1702299600000|2023-12-11 13:00:00|972.9|970.9|973.6|971.6|973.9|971.9|972.4|970.4|13621
1702303200000|2023-12-11 14:00:00|973.7|971.7|975.3|974.8|975.4|974.9|971.7|971.2|57573
1702306800000|2023-12-11 15:00:00|975.2|974.7|977.3|976.8|977.6|977.1|974.7|974.2|91398
1702310400000|2023-12-11 16:00:00|977.2|976.7|977|976.5|978|977.5|976.2|975.7|50560
1702314000000|2023-12-11 17:00:00|976.9|976.4|977.1|976.6|977.7|977.2|976.6|976.1|57123
1702317600000|2023-12-11 18:00:00|977|976.5|978.8|978.3|979.2|978.7|976.7|976.2|26905
1702321200000|2023-12-11 19:00:00|978.7|978.2|978.8|978.3|979.3|978.8|978.4|977.9|29792
1702324800000|2023-12-11 20:00:00|978.7|978.2|978.3|977.8|979.1|978.6|978.3|977.8|49111
1702328400000|2023-12-11 21:00:00|978.9|976.9|980|978|980|978|978.6|976.6|2802
1702332000000|2023-12-11 22:00:00|978.2|976.2|978.2|976.2|978.2|976.2|978.2|976.2|1
1702335600000|2023-12-11 23:00:00|980|978|980.2|978.2|980.3|978.3|979.6|977.6|0
1702339200000|2023-12-12 00:00:00|980.3|978.3|981.3|979.3|981.4|979.4|980.1|978.1|0
1702342800000|2023-12-12 01:00:00|981.2|979.2|978.6|976.6|981.2|979.2|975.6|973.6|1378
1702346400000|2023-12-12 02:00:00|978.5|976.5|980.1|978.1|980.6|978.6|978|976|849
1702350000000|2023-12-12 03:00:00|980.2|978.2|981.2|979.2|982|980|979.5|977.5|482
1702353600000|2023-12-12 04:00:00|981|979|980.1|978.1|981.1|979.1|980.1|978.1|845
1702357200000|2023-12-12 05:00:00|980.2|978.2|980.9|978.9|981.3|979.3|979.7|977.7|239
1702360800000|2023-12-12 06:00:00|981|979|983.1|981.1|983.4|981.4|980.9|978.9|327
1702364400000|2023-12-12 07:00:00|983|981|982.5|980.5|983.9|981.9|982.2|980.2|2855
1702368000000|2023-12-12 08:00:00|982.6|980.6|981.2|979.2|982.6|980.6|981.2|979.2|7743
1702371600000|2023-12-12 09:00:00|981.3|979.3|981.7|979.7|981.8|979.8|981.3|979.3|254
1702375200000|2023-12-12 10:00:00|981.6|979.6|981.5|979.5|982|980|981|979|11796
1702378800000|2023-12-12 11:00:00|981.6|979.6|981.3|979.3|983.1|981.1|981.3|979.3|6377
1702382400000|2023-12-12 12:00:00|981.2|979.2|981.2|979.2|982.6|980.6|981|979|9668
1702386000000|2023-12-12 13:00:00|981.3|979.3|976.7|974.7|984.6|982.6|976.5|974.5|17725
1702389600000|2023-12-12 14:00:00|976.8|974.8|974.9|974.4|978.6|976.9|972.4|971.9|45146
1702393200000|2023-12-12 15:00:00|975|974.5|977.3|976.8|977.3|976.8|974.4|973.9|46696
1702396800000|2023-12-12 16:00:00|977.2|976.7|976.8|976.3|977.8|977.3|976.3|975.8|43015
1702400400000|2023-12-12 17:00:00|977|976.5|976.2|975.7|977|976.5|975.3|974.8|15020
1702404000000|2023-12-12 18:00:00|976.1|975.6|979.6|979.1|979.7|979.2|976|975.5|23273
1702407600000|2023-12-12 19:00:00|979.7|979.2|979.8|979.3|980|979.5|979.1|978.6|15222
1702411200000|2023-12-12 20:00:00|979.7|979.2|981.2|980.7|981.2|980.7|979.7|979.2|25066
1702414800000|2023-12-12 21:00:00|981.9|979.9|981.7|979.7|981.9|979.9|981.3|979.3|2541
1702422000000|2023-12-12 23:00:00|981.6|979.6|982.4|980.4|982.5|980.5|981.6|979.6|0
1702425600000|2023-12-13 00:00:00|982.3|980.3|982.4|980.4|982.6|980.6|982|980|0
1702429200000|2023-12-13 01:00:00|982.3|980.3|978.6|976.6|984.2|982.2|977.8|975.8|814
1702432800000|2023-12-13 02:00:00|978.3|976.3|975.9|973.9|979.1|977.1|975.8|973.8|213
1702436400000|2023-12-13 03:00:00|975.7|973.7|975.9|973.9|976.6|974.6|975.2|973.2|194
1702440000000|2023-12-13 04:00:00|975.7|973.7|974.9|972.9|975.9|973.9|974.6|972.6|140
1702443600000|2023-12-13 05:00:00|975|973|973.9|971.9|975.4|973.4|973.1|971.1|302
1702447200000|2023-12-13 06:00:00|973.7|971.7|971.9|969.9|973.9|971.9|970.8|968.8|371
1702450800000|2023-12-13 07:00:00|971.8|969.8|972.8|970.8|973.6|971.6|971.1|969.1|922
1702454400000|2023-12-13 08:00:00|972.7|970.7|973.1|971.1|974.2|972.2|972.7|970.7|6281
1702458000000|2023-12-13 09:00:00|973.2|971.2|973.8|971.8|974.1|972.1|972|970|9372
1702461600000|2023-12-13 10:00:00|973.9|971.9|972.9|970.9|973.9|971.9|972.6|970.6|5194
1702465200000|2023-12-13 11:00:00|973|971|973.8|971.8|974.2|972.2|972.9|970.9|2534
1702468800000|2023-12-13 12:00:00|973.9|971.9|973.8|971.8|974.8|972.8|973.5|971.5|10942
1702472400000|2023-12-13 13:00:00|973.9|971.9|975.6|973.6|975.6|973.6|973|971|10907
1702476000000|2023-12-13 14:00:00|975.7|973.7|973.9|973.4|976.1|974.4|972.4|971.9|15690
1702479600000|2023-12-13 15:00:00|973.8|973.3|972.9|972.4|973.8|973.3|972.1|971.6|20971
1702483200000|2023-12-13 16:00:00|973|972.5|971.6|971.1|973.2|972.7|971.3|970.8|19487
1702486800000|2023-12-13 17:00:00|971.7|971.2|970.7|970.2|971.9|971.4|970.6|970.1|7639
1702490400000|2023-12-13 18:00:00|970.6|970.1|970.6|970.1|971.6|971.1|969.8|969.3|8972
1702494000000|2023-12-13 19:00:00|970.8|970.3|988.1|987.6|988.4|987.9|970.8|970.3|22849
1702497600000|2023-12-13 20:00:00|988.2|987.7|990.5|990|990.6|990.1|986.1|985.6|21503
1702501200000|2023-12-13 21:00:00|990.8|988.8|991.1|989.1|991.7|989.7|990.2|988.2|3403
1702504800000|2023-12-13 22:00:00|990.2|988.2|991.9|989.9|991.9|989.9|989.3|987.3|18
1702508400000|2023-12-13 23:00:00|991.6|989.6|993.3|991.3|993.4|991.4|991.6|989.6|0
1702512000000|2023-12-14 00:00:00|993.4|991.4|995.3|993.3|995.4|993.4|993.3|991.3|0
1702515600000|2023-12-14 01:00:00|997.1|995.1|994.2|992.2|997.1|995.1|991.9|989.9|620
1702519200000|2023-12-14 02:00:00|993.9|991.9|991.8|989.8|994.6|992.6|991.3|989.3|543
1702522800000|2023-12-14 03:00:00|992.3|990.3|992.7|990.7|993.6|991.6|992.2|990.2|920
1702526400000|2023-12-14 04:00:00|992.6|990.6|993.4|991.4|993.6|991.6|992.6|990.6|501
1702530000000|2023-12-14 05:00:00|993.3|991.3|992.2|990.2|993.3|991.3|991.6|989.6|871
1702533600000|2023-12-14 06:00:00|992.1|990.1|993.3|991.3|994.1|992.1|991.5|989.5|2275
1702537200000|2023-12-14 07:00:00|993.4|991.4|991.9|989.9|993.5|991.5|991.9|989.9|2489
1702540800000|2023-12-14 08:00:00|992|990|994.5|992.5|996.1|994.1|991.9|989.9|10928
1702544400000|2023-12-14 09:00:00|994.4|992.4|995.4|993.4|995.5|993.5|993.6|991.6|5579
1702548000000|2023-12-14 10:00:00|995.3|993.3|995.6|993.6|996.2|994.2|994.4|992.4|3420
1702551600000|2023-12-14 11:00:00|995.5|993.5|995.7|993.7|996.5|994.5|995|993|3259
1702555200000|2023-12-14 12:00:00|995.6|993.6|996.8|994.8|997.2|995.2|995.6|993.6|3844
1702558800000|2023-12-14 13:00:00|996.9|994.9|998.5|996.5|998.6|996.6|995.3|993.3|7488
1702562400000|2023-12-14 14:00:00|998.6|996.6|1004.6|1004.1|1004.8|1004.3|996.4|994.6|28408
1702566000000|2023-12-14 15:00:00|1004.7|1004.2|1003.8|1003.3|1005.1|1004.6|1001|1000.5|25775
1702569600000|2023-12-14 16:00:00|1003.7|1003.2|1004.4|1003.9|1005.6|1005.1|1003.2|1002.7|20736
1702573200000|2023-12-14 17:00:00|1004.2|1003.7|1004.4|1003.9|1006.1|1005.6|1004.2|1003.7|8736
1702576800000|2023-12-14 18:00:00|1004.3|1003.8|1001.7|1001.2|1004.3|1003.8|1000.8|1000.3|13532
1702580400000|2023-12-14 19:00:00|1001.8|1001.3|1003.6|1003.1|1004.1|1003.6|1001.8|1001.3|7314
1702584000000|2023-12-14 20:00:00|1003.5|1003|1005.6|1005.1|1005.6|1005.1|1003.3|1002.8|23663
1702587600000|2023-12-14 21:00:00|1006.2|1004.2|1005.7|1003.7|1006.9|1004.9|1005.6|1003.6|3287
1702591200000|2023-12-14 22:00:00|||||||||90
1702594800000|2023-12-14 23:00:00|1005.4|1003.4|1006.3|1004.3|1006.4|1004.4|1005|1003|0
1702598400000|2023-12-15 00:00:00|1006.4|1004.4|1006.6|1004.6|1007|1005|1006.3|1004.3|0
1702602000000|2023-12-15 01:00:00|1004.7|1002.7|1005.6|1003.6|1007.5|1005.5|1004.7|1002.7|1160
1702605600000|2023-12-15 02:00:00|1005.7|1003.7|1010|1008|1011|1009|1005.2|1003.2|924
1702609200000|2023-12-15 03:00:00|1009.9|1007.9|1009.1|1007.1|1009.9|1007.9|1008.8|1006.8|469
1702612800000|2023-12-15 04:00:00|1009.4|1007.4|1009.3|1007.3|1009.7|1007.7|1008.6|1006.6|396
1702616400000|2023-12-15 05:00:00|1009.4|1007.4|1004.9|1002.9|1009.4|1007.4|1003.1|1001.1|959
1702620000000|2023-12-15 06:00:00|1004.8|1002.8|1004.2|1002.2|1005.4|1003.4|1003.1|1001.1|997
1702623600000|2023-12-15 07:00:00|1004.1|1002.1|1007.3|1005.3|1007.7|1005.7|1004|1002|1873
1702627200000|2023-12-15 08:00:00|1007.4|1005.4|1007|1005|1008|1006|1006.1|1004.1|4107
1702630800000|2023-12-15 09:00:00|1006.9|1004.9|1007.6|1005.6|1008|1006|1006.4|1004.4|1920
1702634400000|2023-12-15 10:00:00|1007.7|1005.7|1008.3|1006.3|1008.7|1006.7|1007.7|1005.7|3744
1702638000000|2023-12-15 11:00:00|1008.2|1006.2|1008.5|1006.5|1009.1|1007.1|1008|1006|1742
1702641600000|2023-12-15 12:00:00|1008.4|1006.4|1006.5|1004.5|1008.6|1006.6|1006.4|1004.4|1332
1702645200000|2023-12-15 13:00:00|1006.6|1004.6|1003.8|1001.8|1007.5|1005.5|1001.3|999.3|3426
1702648800000|2023-12-15 14:00:00|1003.9|1001.9|1002.4|1001.9|1005.3|1003.8|1001.2|1000.7|13266
1702652400000|2023-12-15 15:00:00|1002.3|1001.8|1006.3|1005.8|1006.5|1006|1002.3|1001.8|12888
1702656000000|2023-12-15 16:00:00|1006.2|1005.7|1003.8|1003.3|1006.3|1005.8|1003.5|1003|6231
1702659600000|2023-12-15 17:00:00|1003.7|1003.2|1002|1001.5|1004.3|1003.8|1002|1001.5|3956
1702663200000|2023-12-15 18:00:00|1001.9|1001.4|999.7|999.2|1002.5|1002|999.5|999|4306
1702666800000|2023-12-15 19:00:00|999.6|999.1|999.9|999.4|1000.9|1000.4|999.4|998.9|3989
1702670400000|2023-12-15 20:00:00|999.8|999.3|999.5|999|1001.1|1000.6|998.3|997.8|29906
1702674000000|2023-12-15 21:00:00|1000.2|998.2|1001.7|999.7|1002.1|1000.1|999.4|997.4|3677
1702854000000|2023-12-17 23:00:00|1002.3|1000.3|1002.8|1000.8|1004.6|1002.6|1001.7|999.7|163
1702857600000|2023-12-18 00:00:00|1003|1001|1002.1|1000.1|1003.8|1001.8|1002.1|1000.1|74
1702861200000|2023-12-18 01:00:00|1002.3|1000.3|1002.9|1000.9|1003.8|1001.8|1000.3|998.3|780
1702864800000|2023-12-18 02:00:00|1003.3|1001.3|1003.5|1001.5|1005.6|1003.6|1003.3|1001.3|707
1702868400000|2023-12-18 03:00:00|1003.7|1001.7|1004.2|1002.2|1004.6|1002.6|1002.9|1000.9|220
1702872000000|2023-12-18 04:00:00|1004.1|1002.1|1004.1|1002.1|1004.1|1002.1|1003.2|1001.2|169
1702875600000|2023-12-18 05:00:00|1004.2|1002.2|1004|1002|1004.8|1002.8|1003.2|1001.2|196
1702879200000|2023-12-18 06:00:00|1003.9|1001.9|1003.1|1001.1|1004.5|1002.5|1002.9|1000.9|253
1702882800000|2023-12-18 07:00:00|1002.9|1000.9|1002.1|1000.1|1003.4|1001.4|1001.3|999.3|1162
1702886400000|2023-12-18 08:00:00|1002|1000|1002.8|1000.8|1003.1|1001.1|1000.9|998.9|2546
1702890000000|2023-12-18 09:00:00|1002.9|1000.9|1002.9|1000.9|1004|1002|1002.6|1000.6|1970
1702893600000|2023-12-18 10:00:00|1002.8|1000.8|1002|1000|1003.3|1001.3|1001.7|999.7|1599
1702897200000|2023-12-18 11:00:00|1001.8|999.8|1002|1000|1002.9|1000.9|1001.6|999.6|525
1702900800000|2023-12-18 12:00:00|1001.9|999.9|1000.8|998.8|1002.4|1000.4|1000.3|998.3|3096
1702904400000|2023-12-18 13:00:00|1000.9|998.9|1000.5|998.5|1001.2|999.2|999.9|997.9|4954
1702908000000|2023-12-18 14:00:00|1000.4|998.4|997.3|996.8|1000.6|999|996.3|995.8|13659
1702911600000|2023-12-18 15:00:00|997.4|996.9|995.4|994.9|998.5|998|994.7|994.2|15549
1702915200000|2023-12-18 16:00:00|995.3|994.8|996.6|996.1|997.4|996.9|995.3|994.8|15411
1702918800000|2023-12-18 17:00:00|996.7|996.2|999.5|999|999.5|999|996.6|996.1|8823
1702922400000|2023-12-18 18:00:00|999.4|998.9|999.9|999.4|1000.1|999.6|998.6|998.1|7294
1702926000000|2023-12-18 19:00:00|1000|999.5|999.5|999|1000.1|999.6|999.2|998.7|5411
1702929600000|2023-12-18 20:00:00|999.4|998.9|999.6|999.1|1000.6|1000.1|999.3|998.8|16481
1702933200000|2023-12-18 21:00:00|1000.3|998.3|1000.2|998.2|1000.9|998.9|1000.2|998.2|1450
1702936800000|2023-12-18 22:00:00|998.8|996.8|998.9|996.9|998.9|996.9|997.5|995.5|16
1702940400000|2023-12-18 23:00:00|1000|998|1000.3|998.3|1000.3|998.3|999.9|997.9|0
1702944000000|2023-12-19 00:00:00|1000.2|998.2|1000.2|998.2|1000.4|998.4|1000|998|0
1702947600000|2023-12-19 01:00:00|1000.5|998.5|997.9|995.9|1001.5|999.5|997.2|995.2|454
1702951200000|2023-12-19 02:00:00|998.1|996.1|999.9|997.9|1001.2|999.2|997.8|995.8|293
1702954800000|2023-12-19 03:00:00|999.8|997.8|1001.4|999.4|1001.7|999.7|999.8|997.8|245
1702958400000|2023-12-19 04:00:00|1001.1|999.1|999.8|997.8|1001.3|999.3|999.4|997.4|246
1702962000000|2023-12-19 05:00:00|999.7|997.7|999.6|997.6|1001.6|999.6|999.1|997.1|388
1702965600000|2023-12-19 06:00:00|999.7|997.7|999.3|997.3|1000|998|998.6|996.6|459
1702969200000|2023-12-19 07:00:00|999.4|997.4|999.1|997.1|1000.4|998.4|998.7|996.7|925
1702972800000|2023-12-19 08:00:00|999.2|997.2|1000.9|998.9|1001.5|999.5|999|997|2207
1702976400000|2023-12-19 09:00:00|1001|999|1001.1|999.1|1002.1|1000.1|1000.8|998.8|1174
1702980000000|2023-12-19 10:00:00|1001.2|999.2|1001.6|999.6|1002|1000|1001.1|999.1|578
1702983600000|2023-12-19 11:00:00|1001.7|999.7|1000.9|998.9|1001.9|999.9|1000.9|998.9|660
1702987200000|2023-12-19 12:00:00|1001|999|1003.7|1001.7|1003.7|1001.7|1000.9|998.9|1336
1702990800000|2023-12-19 13:00:00|1003.6|1001.6|1004.6|1002.6|1004.7|1002.7|1002.9|1000.9|2487
1702994400000|2023-12-19 14:00:00|1004.5|1002.5|1007.7|1007.2|1008.3|1007.8|1003.4|1001.9|9350
1702998000000|2023-12-19 15:00:00|1007.8|1007.3|1009.3|1008.8|1009.5|1009|1006.3|1005.8|11506
1703001600000|2023-12-19 16:00:00|1009.4|1008.9|1007.6|1007.1|1010|1009.5|1007.6|1007.1|11289
1703005200000|2023-12-19 17:00:00|1007.5|1007|1008.9|1008.4|1008.9|1008.4|1006.7|1006.2|4257
1703008800000|2023-12-19 18:00:00|1009|1008.5|1008.3|1007.8|1009.4|1008.9|1007.5|1007|3233
1703012400000|2023-12-19 19:00:00|1008.4|1007.9|1008.9|1008.4|1009.5|1009|1008.2|1007.7|2311
1703016000000|2023-12-19 20:00:00|1008.8|1008.3|1008.6|1008.1|1009.1|1008.6|1007.7|1007.2|10378
1703019600000|2023-12-19 21:00:00|1008.7|1008.2|1008.7|1006.7|1009.1|1008.2|1008.4|1006.4|1582
1703023200000|2023-12-19 22:00:00|1009|1007|1008.2|1006.2|1009|1007|1008.2|1006.2|9
1703026800000|2023-12-19 23:00:00|1008.6|1006.6|1008.4|1006.4|1008.8|1006.8|1008.3|1006.3|0
1703030400000|2023-12-20 00:00:00|1008.5|1006.5|1008.7|1006.7|1008.9|1006.9|1008.4|1006.4|0
1703034000000|2023-12-20 01:00:00|1009.1|1007.1|1009.4|1007.4|1009.7|1007.7|1007.4|1005.4|810
1703037600000|2023-12-20 02:00:00|1009.1|1007.1|1010.4|1008.4|1010.6|1008.6|1007.4|1005.4|346
1703041200000|2023-12-20 03:00:00|1010.5|1008.5|1010.9|1008.9|1011.2|1009.2|1009.8|1007.8|510
1703044800000|2023-12-20 04:00:00|1010.8|1008.8|1011|1009|1011.2|1009.2|1010.3|1008.3|325
1703048400000|2023-12-20 05:00:00|1010.9|1008.9|1010.9|1008.9|1012.9|1010.9|1010|1008|973
1703052000000|2023-12-20 06:00:00|1011.1|1009.1|1009.4|1007.4|1011.6|1009.6|1008.8|1006.8|712
1703055600000|2023-12-20 07:00:00|1009.5|1007.5|1008|1006|1010|1008|1007.8|1005.8|1381
1703059200000|2023-12-20 08:00:00|1008.6|1006.6|1006|1004|1009.1|1007.1|1005.7|1003.7|3441
1703062800000|2023-12-20 09:00:00|1006.1|1004.1|1003.1|1001.1|1006.3|1004.3|1002.9|1000.9|1608
1703066400000|2023-12-20 10:00:00|1003.2|1001.2|1002.6|1000.6|1003.6|1001.6|1002.1|1000.1|1181
1703070000000|2023-12-20 11:00:00|1002.7|1000.7|1002.1|1000.1|1002.8|1000.8|1001.8|999.8|1277
1703073600000|2023-12-20 12:00:00|1002.2|1000.2|1001.4|999.4|1003.1|1001.1|1001.1|999.1|1587
1703077200000|2023-12-20 13:00:00|1001.3|999.3|1002.7|1000.7|1003.1|1001.1|1001|999|2680
1703080800000|2023-12-20 14:00:00|1002.8|1000.8|1000.8|1000.3|1003|1001.5|999.8|999.3|11953
1703084400000|2023-12-20 15:00:00|1000.7|1000.2|1001.1|1000.6|1001.1|1000.6|999.6|999.1|10604
1703088000000|2023-12-20 16:00:00|1001|1000.5|999.9|999.4|1002.5|1002|999.6|999.1|11489
1703091600000|2023-12-20 17:00:00|999.8|999.3|1000.9|1000.4|1001.1|1000.6|999.7|999.2|5488
1703095200000|2023-12-20 18:00:00|1000.8|1000.3|999.5|999|1001.1|1000.6|999.2|998.7|4971
1703098800000|2023-12-20 19:00:00|999.4|998.9|992.9|992.4|999.5|999|992.6|992.1|7080
1703102400000|2023-12-20 20:00:00|992.8|992.3|989.2|988.7|993.7|993.2|988.2|987.7|33753
1703106000000|2023-12-20 21:00:00|989.9|987.9|990.9|988.9|991.7|989.7|989.8|987.8|4268
1703109600000|2023-12-20 22:00:00|990.8|988.8|990.3|988.3|992.1|990.1|990.3|988.3|22
1703113200000|2023-12-20 23:00:00|990.9|988.9|992.5|990.5|992.6|990.6|990.8|988.8|0
1703116800000|2023-12-21 00:00:00|992.4|990.4|991.9|989.9|992.5|990.5|991.8|989.8|0
1703120400000|2023-12-21 01:00:00|991.8|989.8|996.1|994.1|997.2|995.2|991.8|989.8|1176
1703124000000|2023-12-21 02:00:00|996.6|994.6|997.6|995.6|999.5|997.5|996.5|994.5|633
1703127600000|2023-12-21 03:00:00|997.5|995.5|997.2|995.2|998.6|996.6|997|995|667
1703131200000|2023-12-21 04:00:00|997.3|995.3|997.5|995.5|998.1|996.1|996.2|994.2|696
1703134800000|2023-12-21 05:00:00|997.6|995.6|1000.5|998.5|1001.3|999.3|996.6|994.6|1111
1703138400000|2023-12-21 06:00:00|1000.6|998.6|999.6|997.6|1001.5|999.5|999.1|997.1|951
1703142000000|2023-12-21 07:00:00|999.7|997.7|1000.9|998.9|1001.8|999.8|999.4|997.4|1003
1703145600000|2023-12-21 08:00:00|1000.8|998.8|999.7|997.7|1001.7|999.7|999.3|997.3|4363
1703149200000|2023-12-21 09:00:00|999.8|997.8|1001.3|999.3|1001.7|999.7|999.8|997.8|1879
1703152800000|2023-12-21 10:00:00|1001.2|999.2|1000.1|998.1|1001.2|999.2|999.5|997.5|1703
1703156400000|2023-12-21 11:00:00|1000.2|998.2|1001.6|999.6|1001.6|999.6|1000.2|998.2|994
1703160000000|2023-12-21 12:00:00|1001.5|999.5|1002.6|1000.6|1003.2|1001.2|1001.4|999.4|1652
1703163600000|2023-12-21 13:00:00|1002.5|1000.5|1004.5|1002.5|1005.7|1003.7|1001.3|999.3|3203
1703167200000|2023-12-21 14:00:00|1004.6|1002.6|1004.9|1004.4|1006.8|1006.3|1003.2|1001.4|13301
1703170800000|2023-12-21 15:00:00|1004.8|1004.3|1004.5|1004|1005.4|1004.9|1001.8|1001.3|11087
1703174400000|2023-12-21 16:00:00|1004.6|1004.1|1005.1|1004.6|1006.5|1006|1004.1|1003.6|6810
1703178000000|2023-12-21 17:00:00|1005|1004.5|1003.2|1002.7|1005.1|1004.6|1002.7|1002.2|3783
1703181600000|2023-12-21 18:00:00|1003.3|1002.8|1004.2|1003.7|1004.3|1003.8|1001.8|1001.3|2997
1703185200000|2023-12-21 19:00:00|1004.3|1003.8|1005.5|1005|1005.8|1005.3|1004.1|1003.6|2826
1703188800000|2023-12-21 20:00:00|1005.4|1004.9|1008.8|1008.3|1009|1008.5|1005.2|1004.7|15164
1703192400000|2023-12-21 21:00:00|1009.3|1007.3|1008.4|1006.4|1009.5|1007.5|1008.2|1006.2|2797
1703199600000|2023-12-21 23:00:00|1008.5|1006.5|1008|1006|1008.8|1006.8|1007.5|1005.5|0
1703203200000|2023-12-22 00:00:00|1007.9|1005.9|1007.7|1005.7|1008.2|1006.2|1007.6|1005.6|0
1703206800000|2023-12-22 01:00:00|1007.4|1005.4|1004.5|1002.5|1007.8|1005.8|1003.9|1001.9|1639
1703210400000|2023-12-22 02:00:00|1004.6|1002.6|1006.3|1004.3|1006.3|1004.3|1004.1|1002.1|161
1703214000000|2023-12-22 03:00:00|1006.1|1004.1|1001.3|999.3|1008.3|1006.3|1001.3|999.3|1029
1703217600000|2023-12-22 04:00:00|1001.4|999.4|1002.6|1000.6|1002.6|1000.6|1001.4|999.4|110
1703221200000|2023-12-22 05:00:00|1002.3|1000.3|997.7|995.7|1002.4|1000.4|997.2|995.2|2204
1703224800000|2023-12-22 06:00:00|997.6|995.6|996.1|994.1|998.1|996.1|995.3|993.3|939
1703228400000|2023-12-22 07:00:00|996|994|995.1|993.1|997|995|993.9|991.9|1056
1703232000000|2023-12-22 08:00:00|995.2|993.2|996.3|994.3|997.2|995.2|995.2|993.2|4183
1703235600000|2023-12-22 09:00:00|996.4|994.4|997.4|995.4|999|997|996.4|994.4|3300
1703239200000|2023-12-22 10:00:00|997.3|995.3|998.5|996.5|998.8|996.8|996.9|994.9|688
1703242800000|2023-12-22 11:00:00|998.7|996.7|999.1|997.1|999.4|997.4|998.6|996.6|1015
1703246400000|2023-12-22 12:00:00|999.2|997.2|999|997|999.9|997.9|998.8|996.8|1053
1703250000000|2023-12-22 13:00:00|999.1|997.1|1001.2|999.2|1001.2|999.2|997.7|995.7|2285
1703253600000|2023-12-22 14:00:00|1001.1|999.1|1002|1001.5|1003.5|1003|999.2|998.3|9395
1703257200000|2023-12-22 15:00:00|1002.1|1001.6|1000.9|1000.4|1004.2|1003.7|1000.5|1000|7826
1703260800000|2023-12-22 16:00:00|1000.8|1000.3|1002.6|1002.1|1004|1003.5|1000.2|999.7|9602
1703264400000|2023-12-22 17:00:00|1002.5|1002|1004.6|1004.1|1004.9|1004.4|1001.4|1000.9|3788
1703268000000|2023-12-22 18:00:00|1004.5|1004|1003.5|1003|1004.5|1004|1003.4|1002.9|2760
1703271600000|2023-12-22 19:00:00|1003.4|1002.9|1003|1002.5|1003.4|1002.9|1000.1|999.6|3123
1703275200000|2023-12-22 20:00:00|1003.1|1002.6|1003.2|1002.7|1003.3|1002.8|1001.8|1001.3|10646
1703278800000|2023-12-22 21:00:00|1004|1002|1004|1002|1004.2|1002.2|1002.5|1000.5|1384
1703545200000|2023-12-25 23:00:00|1005.7|1003.7|1006.3|1004.3|1006.6|1004.6|1005.4|1003.4|0
1703548800000|2023-12-26 00:00:00|1006.2|1004.2|1005.7|1003.7|1006.3|1004.3|1005.5|1003.5|0
1703552400000|2023-12-26 01:00:00|1004.9|1002.9|1003.9|1001.9|1005.6|1003.6|1003.8|1001.8|364
1703556000000|2023-12-26 02:00:00|1004.3|1002.3|1004.1|1002.1|1004.3|1002.3|1003.9|1001.9|93
1703559600000|2023-12-26 03:00:00|1004.2|1002.2|1005.1|1003.1|1006|1004|1004.2|1002.2|155
1703563200000|2023-12-26 04:00:00|1004.9|1002.9|1005.1|1003.1|1005.2|1003.2|1004.4|1002.4|61
1703566800000|2023-12-26 05:00:00|1005|1003|1005.3|1003.3|1005.4|1003.4|1004.8|1002.8|141
1703570400000|2023-12-26 06:00:00|1005.1|1003.1|1005.8|1003.8|1006|1004|1004.9|1002.9|129
1703574000000|2023-12-26 07:00:00|1005.7|1003.7|1006.2|1004.2|1006.3|1004.3|1005.5|1003.5|210
1703577600000|2023-12-26 08:00:00|1006.4|1004.4|1006.5|1004.5|1007.6|1005.6|1006.3|1004.3|833
1703581200000|2023-12-26 09:00:00|1006.4|1004.4|1007.8|1005.8|1008.1|1006.1|1006.1|1004.1|205
1703584800000|2023-12-26 10:00:00|1007.9|1005.9|1007.7|1005.7|1008.2|1006.2|1007.1|1005.1|260
1703588400000|2023-12-26 11:00:00|1007.6|1005.6|1008.5|1006.5|1009.1|1007.1|1007.2|1005.2|232
1703592000000|2023-12-26 12:00:00|1008.4|1006.4|1010.4|1008.4|1010.5|1008.5|1008.3|1006.3|555
1703595600000|2023-12-26 13:00:00|1010.3|1008.3|1011.6|1009.6|1012.4|1010.4|1010|1008|1633
1703599200000|2023-12-26 14:00:00|1011.8|1009.8|1011.4|1010.9|1013.3|1012.8|1008.5|1008|9333
1703602800000|2023-12-26 15:00:00|1011.3|1010.8|1010.4|1009.9|1012.9|1012.4|1009.2|1008.7|6908
1703606400000|2023-12-26 16:00:00|1010.3|1009.8|1009.1|1008.6|1010.3|1009.8|1008|1007.5|4367
1703610000000|2023-12-26 17:00:00|1009|1008.5|1009.8|1009.3|1010.3|1009.8|1008.5|1008|1945
1703613600000|2023-12-26 18:00:00|1009.9|1009.4|1009.8|1009.3|1010.4|1009.9|1009.5|1009|1789
1703617200000|2023-12-26 19:00:00|1009.7|1009.2|1010.6|1010.1|1010.9|1010.4|1009.7|1009.2|2926
1703620800000|2023-12-26 20:00:00|1010.5|1010|1011|1010.5|1011.8|1011.3|1010.4|1009.9|9077
1703624400000|2023-12-26 21:00:00|1010.9|1009|1010.8|1008.8|1011.4|1009.4|1010.6|1008.6|769
1703628000000|2023-12-26 22:00:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|2
1703631600000|2023-12-26 23:00:00|1010.8|1008.8|1010.6|1008.6|1011.4|1009.4|1010.6|1008.6|0
1703635200000|2023-12-27 00:00:00|1010.7|1008.7|1010.1|1008.1|1010.7|1008.7|1010.1|1008.1|0
1703638800000|2023-12-27 01:00:00|1009.5|1007.5|1009.2|1007.2|1012|1010|1007.9|1005.9|534
1703642400000|2023-12-27 02:00:00|1009.3|1007.3|1012|1010|1012.1|1010.1|1008.8|1006.8|305
1703646000000|2023-12-27 03:00:00|1011.9|1009.9|1013.5|1011.5|1013.5|1011.5|1011.2|1009.2|329
1703649600000|2023-12-27 04:00:00|1013.4|1011.4|1014.9|1012.9|1015|1013|1013.3|1011.3|187
1703653200000|2023-12-27 05:00:00|1015|1013|1014.5|1012.5|1015.5|1013.5|1013.9|1011.9|283
1703656800000|2023-12-27 06:00:00|1014.8|1012.8|1016.5|1014.5|1017.4|1015.4|1014.5|1012.5|1194
1703660400000|2023-12-27 07:00:00|1016.6|1014.6|1017.9|1015.9|1018.7|1016.7|1016.2|1014.2|1681
1703664000000|2023-12-27 08:00:00|1017.8|1015.8|1015.5|1013.5|1018|1016|1014.6|1012.6|3879
1703667600000|2023-12-27 09:00:00|1015.6|1013.6|1016.1|1014.1|1016.3|1014.3|1015|1013|2249
1703671200000|2023-12-27 10:00:00|1016|1014|1016.3|1014.3|1016.6|1014.6|1015.8|1013.8|2315
1703674800000|2023-12-27 11:00:00|1016.2|1014.2|1016.7|1014.7|1017.1|1015.1|1016.2|1014.2|1065
1703678400000|2023-12-27 12:00:00|1016.6|1014.6|1016.6|1014.6|1017|1015|1016.1|1014.1|1589
1703682000000|2023-12-27 13:00:00|1016.7|1014.7|1016.7|1014.7|1017.4|1015.4|1016.5|1014.5|1118
1703685600000|2023-12-27 14:00:00|1016.6|1014.6|1017.3|1016.8|1018.3|1017.8|1014.6|1014|14160
1703689200000|2023-12-27 15:00:00|1017.2|1016.7|1016.4|1015.9|1018.2|1017.7|1014.8|1014.3|10316
1703692800000|2023-12-27 16:00:00|1016.3|1015.8|1016.4|1015.9|1017|1016.5|1015|1014.5|5575
1703696400000|2023-12-27 17:00:00|1016.3|1015.8|1016.2|1015.7|1017|1016.5|1015.5|1015|2693
1703700000000|2023-12-27 18:00:00|1016.1|1015.6|1015.9|1015.4|1017.4|1016.9|1015.6|1015.1|4514
1703703600000|2023-12-27 19:00:00|1015.8|1015.3|1015.1|1014.6|1016.1|1015.6|1014.5|1014|4485
1703707200000|2023-12-27 20:00:00|1015.2|1014.7|1017.3|1016.8|1017.3|1016.8|1015.1|1014.6|10321
1703710800000|2023-12-27 21:00:00|1018|1016|1018.3|1016.3|1018.5|1016.5|1017.4|1015.4|1636
1703714400000|2023-12-27 22:00:00|1017.6|1015.6|1017.6|1015.6|1017.6|1015.6|1017.6|1015.6|1
1703718000000|2023-12-27 23:00:00|1018.2|1016.2|1018.2|1016.2|1018.4|1016.4|1017.8|1015.8|0
1703721600000|2023-12-28 00:00:00|1018.3|1016.3|1018.8|1016.8|1018.9|1016.9|1018.3|1016.3|0
1703725200000|2023-12-28 01:00:00|1018.7|1016.7|1024.4|1022.4|1024.8|1022.8|1018.7|1016.7|875
1703728800000|2023-12-28 02:00:00|1024.3|1022.3|1025.8|1023.8|1026.1|1024.1|1024.1|1022.1|831
1703732400000|2023-12-28 03:00:00|1025.9|1023.9|1027.5|1025.5|1027.8|1025.8|1025.7|1023.7|619
1703736000000|2023-12-28 04:00:00|1027.6|1025.6|1026.9|1024.9|1027.8|1025.8|1026.3|1024.3|230
1703739600000|2023-12-28 05:00:00|1026.8|1024.8|1031.3|1029.3|1031.4|1029.4|1026.7|1024.7|943
1703743200000|2023-12-28 06:00:00|1031.1|1029.1|1032|1030|1032.8|1030.8|1031.1|1029.1|1076
1703746800000|2023-12-28 07:00:00|1031.9|1029.9|1030.9|1028.9|1033|1031|1030.7|1028.7|1634
1703750400000|2023-12-28 08:00:00|1030.8|1028.8|1030.5|1028.5|1031.2|1029.2|1029.7|1027.7|3375
1703754000000|2023-12-28 09:00:00|1030.3|1028.3|1030.3|1028.3|1030.7|1028.7|1029|1027|2530
1703757600000|2023-12-28 10:00:00|1030.2|1028.2|1029.6|1027.6|1030.6|1028.6|1029.4|1027.4|1129
1703761200000|2023-12-28 11:00:00|1029.5|1027.5|1029.6|1027.6|1030.3|1028.3|1029.3|1027.3|948
1703764800000|2023-12-28 12:00:00|1029.5|1027.5|1028.6|1026.6|1029.6|1027.6|1028.3|1026.3|1105
1703768400000|2023-12-28 13:00:00|1028.7|1026.7|1026.3|1024.3|1029|1027|1026.3|1024.3|1504
1703772000000|2023-12-28 14:00:00|1026.4|1024.4|1028.8|1028.3|1029.1|1028.6|1025.6|1023.9|10206
1703775600000|2023-12-28 15:00:00|1028.7|1028.2|1029.5|1029|1029.8|1029.3|1027.9|1027.4|7441
1703779200000|2023-12-28 16:00:00|1029.6|1029.1|1026.3|1025.8|1029.6|1029.1|1026.2|1025.7|7541
1703782800000|2023-12-28 17:00:00|1026.4|1025.9|1025.6|1025.1|1027.1|1026.6|1025.2|1024.7|5795
1703786400000|2023-12-28 18:00:00|1025.7|1025.2|1024.1|1023.6|1025.7|1025.2|1023.9|1023.4|3799
1703790000000|2023-12-28 19:00:00|1024.2|1023.7|1024.8|1024.3|1024.8|1024.3|1023.8|1023.3|2758
1703793600000|2023-12-28 20:00:00|1024.7|1024.2|1024.2|1023.7|1025.2|1024.7|1023.9|1023.4|11231
1703797200000|2023-12-28 21:00:00|1024.9|1022.9|1025|1023|1025.4|1023.4|1024.6|1022.6|1402
1703800800000|2023-12-28 22:00:00|1025.4|1023.4|1025.4|1023.4|1025.4|1023.4|1025.4|1023.4|1
1703804400000|2023-12-28 23:00:00|1025|1023|1024.8|1022.8|1025.1|1023.1|1024.6|1022.6|0
1703808000000|2023-12-29 00:00:00|1024.7|1022.7|1024.9|1022.9|1024.9|1022.9|1024.6|1022.6|0
1703811600000|2023-12-29 01:00:00|1026|1024|1028.1|1026.1|1029.3|1027.3|1025.9|1023.9|463
1703815200000|2023-12-29 02:00:00|1028.6|1026.6|1027.5|1025.5|1029.4|1027.4|1027.1|1025.1|261
1703818800000|2023-12-29 03:00:00|1027.6|1025.6|1025.7|1023.7|1027.6|1025.6|1025.4|1023.4|288
1703822400000|2023-12-29 04:00:00|1025.8|1023.8|1025.8|1023.8|1026.2|1024.2|1025.2|1023.2|168
1703826000000|2023-12-29 05:00:00|1025.7|1023.7|1027.3|1025.3|1027.3|1025.3|1025.4|1023.4|237
1703829600000|2023-12-29 06:00:00|1027.4|1025.4|1026.7|1024.7|1027.6|1025.6|1025.6|1023.6|440
1703833200000|2023-12-29 07:00:00|1026.6|1024.6|1026.4|1024.4|1027.4|1025.4|1026.3|1024.3|588
1703836800000|2023-12-29 08:00:00|1026.5|1024.5|1025.8|1023.8|1027.5|1025.5|1025.7|1023.7|1894
1703840400000|2023-12-29 09:00:00|1025.7|1023.7|1023.5|1021.5|1025.9|1023.9|1023.5|1021.5|2320
1703844000000|2023-12-29 10:00:00|1023.4|1021.4|1024.4|1022.4|1024.4|1022.4|1023|1021|849
1703847600000|2023-12-29 11:00:00|1024.3|1022.3|1025.1|1023.1|1025.4|1023.4|1024|1022|629
1703851200000|2023-12-29 12:00:00|1025.3|1023.3|1024.1|1022.1|1025.6|1023.6|1024|1022|1395
1703854800000|2023-12-29 13:00:00|1024.2|1022.2|1023.7|1021.7|1025|1023|1023.7|1021.7|2028
1703858400000|2023-12-29 14:00:00|1023.6|1021.6|1027.1|1026.6|1027.4|1026.9|1022.2|1020.7|13755
1703862000000|2023-12-29 15:00:00|1027.2|1026.7|1024.1|1023.6|1028.6|1028.1|1023.5|1023|10335
1703865600000|2023-12-29 16:00:00|1024|1023.5|1023.9|1023.4|1024.9|1024.4|1021.9|1021.4|9806
1703869200000|2023-12-29 17:00:00|1024|1023.5|1025.4|1024.9|1025.5|1025|1023.2|1022.7|5428
1703872800000|2023-12-29 18:00:00|1025.3|1024.8|1025.2|1024.7|1025.6|1025.1|1024.4|1023.9|2507
1703876400000|2023-12-29 19:00:00|1025.3|1024.8|1025.3|1024.8|1025.5|1025|1024.3|1023.8|3530
1703880000000|2023-12-29 20:00:00|1025.2|1024.7|1025|1024.5|1026.6|1026.1|1024.1|1023.6|36243
1703883600000|2023-12-29 21:00:00|1025.6|1023.6|1025.4|1023.4|1026.1|1024.1|1024.7|1022.7|2607
1704150000000|2024-01-01 23:00:00|1026.8|1024.8|1028.3|1026.3|1028.5|1026.5|1026.8|1024.8|0
1704153600000|2024-01-02 00:00:00|1028.2|1026.2|1028.1|1026.1|1028.4|1026.4|1027.8|1025.8|0
1704157200000|2024-01-02 01:00:00|1026.4|1024.4|1023.9|1021.9|1031.8|1029.8|1023.9|1021.9|827
1704160800000|2024-01-02 02:00:00|1024|1022|1020.1|1018.1|1024.3|1022.3|1019.8|1017.8|237
1704164400000|2024-01-02 03:00:00|1020.2|1018.2|1021.4|1019.4|1021.8|1019.8|1020.1|1018.1|79
1704168000000|2024-01-02 04:00:00|1021.5|1019.5|1021.9|1019.9|1022.6|1020.6|1021.2|1019.2|148
1704171600000|2024-01-02 05:00:00|1022.1|1020.1|1021.1|1019.1|1022.6|1020.6|1020.8|1018.8|748
1704175200000|2024-01-02 06:00:00|1021.3|1019.3|1020.3|1018.3|1021.7|1019.7|1020.1|1018.1|335
1704178800000|2024-01-02 07:00:00|1020.2|1018.2|1020.3|1018.3|1021.6|1019.6|1019.6|1017.6|322
1704182400000|2024-01-02 08:00:00|1020.4|1018.4|1021.4|1019.4|1021.8|1019.8|1019.9|1017.9|2918
1704186000000|2024-01-02 09:00:00|1021.5|1019.5|1020.1|1018.1|1021.8|1019.8|1019.6|1017.6|1696
1704189600000|2024-01-02 10:00:00|1020.2|1018.2|1019.5|1017.5|1020.2|1018.2|1018.8|1016.8|1396
1704193200000|2024-01-02 11:00:00|1019.4|1017.4|1015.4|1013.4|1019.5|1017.5|1014.8|1012.8|2140
1704196800000|2024-01-02 12:00:00|1015.5|1013.5|1013|1011|1015.6|1013.6|1012.6|1010.6|1489
1704200400000|2024-01-02 13:00:00|1012.9|1010.9|1013.9|1011.9|1014.6|1012.6|1012.8|1010.8|1782
1704204000000|2024-01-02 14:00:00|1013.8|1011.8|1015.4|1014.9|1015.4|1014.9|1011.3|1010.8|18530
1704207600000|2024-01-02 15:00:00|1015.3|1014.8|1011.2|1010.7|1016.1|1015.6|1009.5|1009|11443
1704211200000|2024-01-02 16:00:00|1011.3|1010.8|1013.5|1013|1014.6|1014.1|1011.1|1010.6|11806
1704214800000|2024-01-02 17:00:00|1013.6|1013.1|1012.5|1012|1013.8|1013.3|1012.2|1011.7|3178
1704218400000|2024-01-02 18:00:00|1012.4|1011.9|1010|1009.5|1012.5|1012|1010|1009.5|4736
1704222000000|2024-01-02 19:00:00|1010.1|1009.6|1008.7|1008.2|1010.3|1009.8|1008.7|1008.2|4548
1704225600000|2024-01-02 20:00:00|1008.8|1008.3|1010.4|1009.9|1010.9|1010.4|1008.2|1007.7|17381
1704229200000|2024-01-02 21:00:00|1011.2|1009.2|1010.2|1008.2|1011.2|1009.2|1010.2|1008.2|2362
1704236400000|2024-01-02 23:00:00|1010.5|1008.5|1010.4|1008.4|1010.8|1008.8|1010|1008|0
1704240000000|2024-01-03 00:00:00|1010.3|1008.3|1010|1008|1010.6|1008.6|1009.9|1007.9|0
1704243600000|2024-01-03 01:00:00|1010.3|1008.3|1008.2|1006.2|1010.3|1008.3|1006.4|1004.4|696
1704247200000|2024-01-03 02:00:00|1008.4|1006.4|1008.2|1006.2|1009|1007|1007.1|1005.1|143
1704250800000|2024-01-03 03:00:00|1007.7|1005.7|1007.2|1005.2|1008|1006|1005.9|1003.9|176
1704254400000|2024-01-03 04:00:00|1007.3|1005.3|1007|1005|1007.4|1005.4|1006.8|1004.8|38
1704258000000|2024-01-03 05:00:00|1007.2|1005.2|1007.9|1005.9|1009.2|1007.2|1007|1005|279
1704261600000|2024-01-03 06:00:00|1007.7|1005.7|1009|1007|1010.2|1008.2|1007.7|1005.7|354
1704265200000|2024-01-03 07:00:00|1009.1|1007.1|1008.3|1006.3|1009.3|1007.3|1007.7|1005.7|1077
1704268800000|2024-01-03 08:00:00|1008.5|1006.5|1007.3|1005.3|1010.2|1008.2|1007|1005|3866
1704272400000|2024-01-03 09:00:00|1007.2|1005.2|1003.9|1001.9|1007.3|1005.3|1003.8|1001.8|1882
1704276000000|2024-01-03 10:00:00|1003.8|1001.8|1003.8|1001.8|1004.6|1002.6|1003.3|1001.3|924
1704279600000|2024-01-03 11:00:00|1003.9|1001.9|1002.2|1000.2|1004.3|1002.3|1001.4|999.4|1265
1704283200000|2024-01-03 12:00:00|1002.3|1000.3|1001.5|999.5|1002.3|1000.3|1000.6|998.6|1048
1704286800000|2024-01-03 13:00:00|1001.4|999.4|1001.7|999.7|1003.3|1001.3|1001|999|1836
1704290400000|2024-01-03 14:00:00|1001.6|999.6|1004.1|1003.6|1004.7|1004.2|999.9|998.5|12933
1704294000000|2024-01-03 15:00:00|1003.6|1003.1|1003.5|1003|1007|1006.5|1001.9|1001.4|13547
1704297600000|2024-01-03 16:00:00|1003.6|1003.1|1004.4|1003.9|1005.4|1004.9|1003.6|1003.1|9746
1704301200000|2024-01-03 17:00:00|1004.5|1004|1005.9|1005.4|1006|1005.5|1003.4|1002.9|3439
1704304800000|2024-01-03 18:00:00|1006|1005.5|1005.7|1005.2|1006.8|1006.3|1005.2|1004.7|3143
1704308400000|2024-01-03 19:00:00|1005.6|1005.1|1006.1|1005.6|1008|1007.5|1003|1002.5|7907
1704312000000|2024-01-03 20:00:00|1006|1005.5|1005.9|1005.4|1006.2|1005.7|1004.4|1003.9|13161
1704315600000|2024-01-03 21:00:00|1006.4|1004.4|1006.4|1004.4|1006.6|1004.6|1005.5|1003.5|1412
1704319200000|2024-01-03 22:00:00|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1005.4|1003.4|1
1704322800000|2024-01-03 23:00:00|1006.6|1004.6|1006.6|1004.6|1007.3|1005.3|1006.3|1004.3|0
1704326400000|2024-01-04 00:00:00|1006.5|1004.5|1007.2|1005.2|1007.2|1005.2|1006|1004|0
1704330000000|2024-01-04 01:00:00|1006.7|1004.7|1003.7|1001.7|1007|1005|1003|1001|1088
1704333600000|2024-01-04 02:00:00|1003.5|1001.5|1003|1001|1005.3|1003.3|1002.5|1000.5|652
1704337200000|2024-01-04 03:00:00|1003.1|1001.1|1004.1|1002.1|1004.4|1002.4|1002.9|1000.9|353
1704340800000|2024-01-04 04:00:00|1004.2|1002.2|1004.1|1002.1|1004.5|1002.5|1003.8|1001.8|180
1704344400000|2024-01-04 05:00:00|1004.2|1002.2|1005|1003|1005|1003|1003.4|1001.4|310
1704348000000|2024-01-04 06:00:00|1004.9|1002.9|1008.3|1006.3|1008.3|1006.3|1004.6|1002.6|382
1704351600000|2024-01-04 07:00:00|1008.4|1006.4|1008.2|1006.2|1009.5|1007.5|1008.1|1006.1|469
1704355200000|2024-01-04 08:00:00|1008.4|1006.4|1008.5|1006.5|1009.7|1007.7|1007.9|1005.9|1570
1704358800000|2024-01-04 09:00:00|1008.4|1006.4|1009.8|1007.8|1009.9|1007.9|1008|1006|1833
1704362400000|2024-01-04 10:00:00|1009.9|1007.9|1009.5|1007.5|1011|1009|1009.1|1007.1|1410
1704366000000|2024-01-04 11:00:00|1009.3|1007.3|1008.3|1006.3|1009.8|1007.8|1008|1006|1071
1704369600000|2024-01-04 12:00:00|1008.2|1006.2|1008.3|1006.3|1009.4|1007.4|1007.5|1005.5|1401
1704373200000|2024-01-04 13:00:00|1008.2|1006.2|1005.1|1003.1|1008.4|1006.4|1005|1003|3304
1704376800000|2024-01-04 14:00:00|1005.2|1003.2|1004.9|1004.4|1005.3|1004.5|1002.9|1001.4|11658
1704380400000|2024-01-04 15:00:00|1004.7|1004.2|1005.7|1005.2|1006.9|1006.4|1004.4|1003.9|6740
1704384000000|2024-01-04 16:00:00|1005.8|1005.3|1005.4|1004.9|1007.5|1007|1005.2|1004.7|4671
1704387600000|2024-01-04 17:00:00|1005.3|1004.8|1003.3|1002.8|1005.4|1004.9|1002.9|1002.4|3852
1704391200000|2024-01-04 18:00:00|1003.2|1002.7|1003|1002.5|1003.8|1003.3|1002.8|1002.3|2918
1704394800000|2024-01-04 19:00:00|1003.1|1002.6|1003.7|1003.2|1004.2|1003.7|1002.3|1001.8|2785
1704398400000|2024-01-04 20:00:00|1003.8|1003.3|1002.5|1002|1004.3|1003.8|1002.1|1001.6|12442
1704402000000|2024-01-04 21:00:00|1003.3|1001.3|1004|1002|1004|1002|1003.1|1001.1|982
1704405600000|2024-01-04 22:00:00|1002|1000|1004.8|1002.8|1005.5|1003.5|998|996|119
1704409200000|2024-01-04 23:00:00|1004.2|1002.2|1004.4|1002.4|1005|1003|1004.1|1002.1|0
1704412800000|2024-01-05 00:00:00|1004.3|1002.3|1004.5|1002.5|1004.9|1002.9|1004.2|1002.2|0
1704416400000|2024-01-05 01:00:00|1002.9|1000.9|1006.9|1004.9|1007.9|1005.9|1002.9|1000.9|631
1704420000000|2024-01-05 02:00:00|1006.8|1004.8|1006.9|1004.9|1008.6|1006.6|1005.8|1003.8|735
1704423600000|2024-01-05 03:00:00|1006.8|1004.8|1005.5|1003.5|1007.2|1005.2|1005.3|1003.3|300
1704427200000|2024-01-05 04:00:00|1005.6|1003.6|1004.3|1002.3|1005.6|1003.6|1004.3|1002.3|162
1704430800000|2024-01-05 05:00:00|1004.4|1002.4|1002.8|1000.8|1004.9|1002.9|1002.3|1000.3|506
1704434400000|2024-01-05 06:00:00|1003.1|1001.1|1000.9|998.9|1003.5|1001.5|999.6|997.6|412
1704438000000|2024-01-05 07:00:00|1000.8|998.8|1001.9|999.9|1002.6|1000.6|1000.7|998.7|648
1704441600000|2024-01-05 08:00:00|1002|1000|1000.9|998.9|1003|1001|1000.7|998.7|1193
1704445200000|2024-01-05 09:00:00|1000.8|998.8|1000.3|998.3|1002.1|1000.1|999.9|997.9|1933
1704448800000|2024-01-05 10:00:00|1000.2|998.2|999.7|997.7|1000.4|998.4|999|997|764
1704452400000|2024-01-05 11:00:00|999.8|997.8|1000.3|998.3|1000.4|998.4|998.7|996.7|1061
1704456000000|2024-01-05 12:00:00|1000.2|998.2|1000.5|998.5|1001|999|999.8|997.8|848
1704459600000|2024-01-05 13:00:00|1000.6|998.6|1001.6|999.6|1002.2|1000.2|996.3|994.3|3965
1704463200000|2024-01-05 14:00:00|1001.8|999.8|1003.6|1003.1|1005.1|1004.5|1001.7|999.7|8781
1704466800000|2024-01-05 15:00:00|1004.8|1004.3|1009.2|1008.7|1010.3|1009.8|1004.6|1004.1|12031
1704470400000|2024-01-05 16:00:00|1009.1|1008.6|1005.2|1004.7|1009.4|1008.9|1004.8|1004.3|5875
1704474000000|2024-01-05 17:00:00|1005.3|1004.8|1002.9|1002.4|1005.3|1004.8|1002.5|1002|7365
1704477600000|2024-01-05 18:00:00|1002.8|1002.3|1004.6|1004.1|1005.1|1004.6|1001.9|1001.4|3826
1704481200000|2024-01-05 19:00:00|1004.7|1004.2|1002.3|1001.8|1006|1005.5|1001.9|1001.4|3222
1704484800000|2024-01-05 20:00:00|1002.2|1001.7|1003.5|1003|1003.8|1003.3|1001.9|1001.4|10628
1704488400000|2024-01-05 21:00:00|1004.2|1002.2|1004.3|1002.3|1004.9|1002.9|1003.5|1001.5|1068
1704668400000|2024-01-07 23:00:00|1005.3|1003.3|1004.2|1002.2|1005.6|1003.6|1003.1|1001.1|86
1704672000000|2024-01-08 00:00:00|1004.1|1002.1|1007.4|1005.4|1007.4|1005.4|1003.7|1001.7|213
1704675600000|2024-01-08 01:00:00|1007.3|1005.3|1002|1000|1009.6|1007.6|1002|1000|596
1704679200000|2024-01-08 02:00:00|1001.8|999.8|999.4|997.4|1002|1000|998.7|996.7|899
1704682800000|2024-01-08 03:00:00|999|997|998.5|996.5|999.8|997.8|998.2|996.2|243
1704686400000|2024-01-08 04:00:00|998.9|996.9|999|997|999|997|997.8|995.8|90
1704690000000|2024-01-08 05:00:00|998.9|996.9|997|995|999.8|997.8|996.6|994.6|227
1704693600000|2024-01-08 06:00:00|996.8|994.8|997.8|995.8|999.2|997.2|996.5|994.5|466
1704697200000|2024-01-08 07:00:00|998|996|997.4|995.4|998.9|996.9|997.1|995.1|1064
1704700800000|2024-01-08 08:00:00|997.6|995.6|996.7|994.7|998.1|996.1|996.1|994.1|2239
1704704400000|2024-01-08 09:00:00|996.6|994.6|994.9|992.9|996.8|994.8|993.5|991.5|4408
1704708000000|2024-01-08 10:00:00|995|993|994.7|992.7|996.2|994.2|994.7|992.7|2383
1704711600000|2024-01-08 11:00:00|994.6|992.6|995.6|993.6|995.6|993.6|994|992|2651
1704715200000|2024-01-08 12:00:00|995.5|993.5|995.3|993.3|996.2|994.2|994.3|992.3|1023
1704718800000|2024-01-08 13:00:00|995.4|993.4|995.3|993.3|996|994|994.5|992.5|2356
1704722400000|2024-01-08 14:00:00|995.4|993.4|999.1|998.6|999.4|998.9|995.4|993.4|10612
1704726000000|2024-01-08 15:00:00|999.2|998.7|1002.7|1002.2|1003.1|1002.6|998.2|997.7|11763
1704729600000|2024-01-08 16:00:00|1002.8|1002.3|1003.9|1003.4|1004.3|1003.8|1002.2|1001.7|7981
1704733200000|2024-01-08 17:00:00|1004|1003.5|1004.1|1003.6|1004.2|1003.7|1002.4|1001.9|3985
1704736800000|2024-01-08 18:00:00|1004|1003.5|1004.9|1004.4|1005|1004.5|1003.5|1003|3009
1704740400000|2024-01-08 19:00:00|1005|1004.5|1005.7|1005.2|1006|1005.5|1004.4|1003.9|2158
1704744000000|2024-01-08 20:00:00|1005.6|1005.1|1005.6|1005.1|1006.5|1006|1004.8|1004.3|8174
1704747600000|2024-01-08 21:00:00|1006.5|1004.5|1006.1|1004.1|1007.3|1005.3|1006.1|1004.1|1444
1704751200000|2024-01-08 22:00:00|1004.8|1002.8|1005.2|1003.2|1005.4|1003.4|1001.9|999.9|19
1704754800000|2024-01-08 23:00:00|1006.5|1004.5|1006.4|1004.4|1006.7|1004.7|1006.1|1004.1|0
1704758400000|2024-01-09 00:00:00|1006.3|1004.3|1006.3|1004.3|1006.6|1004.6|1006.1|1004.1|0
1704762000000|2024-01-09 01:00:00|1006.2|1004.2|1002.8|1000.8|1006.4|1004.4|1002|1000|1663
1704765600000|2024-01-09 02:00:00|1003.1|1001.1|1003.1|1001.1|1005.5|1003.5|1002.2|1000.2|705
1704769200000|2024-01-09 03:00:00|1003.3|1001.3|1001.6|999.6|1004|1002|1001.2|999.2|662
1704772800000|2024-01-09 04:00:00|1001.5|999.5|1001.5|999.5|1001.6|999.6|999.7|997.7|458
1704776400000|2024-01-09 05:00:00|1001.4|999.4|1000|998|1002|1000|999.4|997.4|562
1704780000000|2024-01-09 06:00:00|1000.1|998.1|1000.6|998.6|1001.4|999.4|999.1|997.1|684
1704783600000|2024-01-09 07:00:00|1000.5|998.5|998.6|996.6|1000.5|998.5|998.2|996.2|1090
1704787200000|2024-01-09 08:00:00|998.5|996.5|996.3|994.3|998.5|996.5|995.9|993.9|3299
1704790800000|2024-01-09 09:00:00|996.4|994.4|995.9|993.9|997.1|995.1|995|993|2733
1704794400000|2024-01-09 10:00:00|995.8|993.8|995.2|993.2|996.1|994.1|994.7|992.7|2779
1704798000000|2024-01-09 11:00:00|995.1|993.1|993.2|991.2|995.2|993.2|992.6|990.6|1710
1704801600000|2024-01-09 12:00:00|993.3|991.3|994.5|992.5|994.6|992.6|993|991|1780
1704805200000|2024-01-09 13:00:00|994.4|992.4|992.8|990.8|994.5|992.5|992.2|990.2|3815
1704808800000|2024-01-09 14:00:00|992.9|990.9|990.3|989.8|993.2|992|989.6|989.1|16950
1704812400000|2024-01-09 15:00:00|990.5|990|990.1|989.6|992.5|992|989.6|989.1|10196
1704816000000|2024-01-09 16:00:00|990.2|989.7|993|992.5|993|992.5|990.1|989.6|7212
1704819600000|2024-01-09 17:00:00|993.1|992.6|992.1|991.6|993.1|992.6|991.8|991.3|5066
1704823200000|2024-01-09 18:00:00|992.2|991.7|991.7|991.2|993.5|993|990.8|990.3|4536
1704826800000|2024-01-09 19:00:00|991.8|991.3|991.4|990.9|992.4|991.9|990.7|990.2|3384
1704830400000|2024-01-09 20:00:00|991.5|991|991.3|990.8|991.9|991.4|990.2|989.7|11652
1704834000000|2024-01-09 21:00:00|992.1|990.1|991.7|989.7|992.4|990.4|991.5|989.5|1446
1704837600000|2024-01-09 22:00:00|991.8|989.8|991.8|989.8|991.8|989.8|991.8|989.8|0
1704841200000|2024-01-09 23:00:00|991.7|989.7|992.1|990.1|992.2|990.2|991.2|989.2|0
1704844800000|2024-01-10 00:00:00|992.2|990.2|992.2|990.2|992.7|990.7|992.1|990.1|0
1704848400000|2024-01-10 01:00:00|992.3|990.3|993.7|991.7|993.8|991.8|990.7|988.7|850
1704852000000|2024-01-10 02:00:00|993.6|991.6|991.9|989.9|994.8|992.8|991.6|989.6|211
1704855600000|2024-01-10 03:00:00|991.6|989.6|990.8|988.8|991.8|989.8|990.2|988.2|168
1704859200000|2024-01-10 04:00:00|990.9|988.9|991.1|989.1|991.7|989.7|990.5|988.5|77
1704862800000|2024-01-10 05:00:00|991|989|990.3|988.3|991.3|989.3|989.4|987.4|124
1704866400000|2024-01-10 06:00:00|990|988|988.1|986.1|990.4|988.4|987.9|985.9|1185
1704870000000|2024-01-10 07:00:00|988.2|986.2|989.7|987.7|990|988|987.6|985.6|814
1704873600000|2024-01-10 08:00:00|989.8|987.8|990.2|988.2|990.9|988.9|989|987|2451
1704877200000|2024-01-10 09:00:00|990.1|988.1|992.4|990.4|993.9|991.9|990.1|988.1|997
1704880800000|2024-01-10 10:00:00|992.5|990.5|991.8|989.8|993.2|991.2|991.6|989.6|1251
1704884400000|2024-01-10 11:00:00|991.9|989.9|990.6|988.6|992.5|990.5|990.3|988.3|800
1704888000000|2024-01-10 12:00:00|990.7|988.7|990.9|988.9|992.2|990.2|990.7|988.7|779
1704891600000|2024-01-10 13:00:00|991|989|990.5|988.5|992.2|990.2|990.3|988.3|2616
1704895200000|2024-01-10 14:00:00|990.4|988.4|988.9|988.4|990.8|990.2|988.5|988|12564
1704898800000|2024-01-10 15:00:00|989|988.5|989.1|988.6|989.4|988.9|987.4|986.9|13186
1704902400000|2024-01-10 16:00:00|989|988.5|987.4|986.9|989.2|988.7|986.8|986.3|10551
1704906000000|2024-01-10 17:00:00|987.5|987|987.8|987.3|988.1|987.6|986.6|986.1|4286
1704909600000|2024-01-10 18:00:00|987.9|987.4|988.8|988.3|988.9|988.4|987.2|986.7|3947
1704913200000|2024-01-10 19:00:00|988.7|988.2|989.6|989.1|989.8|989.3|988.4|987.9|4105
1704916800000|2024-01-10 20:00:00|989.7|989.2|989.3|988.8|989.9|989.4|988|987.5|14029
1704920400000|2024-01-10 21:00:00|990|988|990.5|988.5|990.5|988.5|989.4|987.4|891
1704924000000|2024-01-10 22:00:00|988.5|986.5|988.5|986.5|988.8|986.8|987.5|985.5|9
1704927600000|2024-01-10 23:00:00|990.8|988.8|990.9|988.9|991.2|989.2|990.3|988.3|0
1704931200000|2024-01-11 00:00:00|991|989|991.6|989.6|992|990|990.8|988.8|0
1704934800000|2024-01-11 01:00:00|991.9|989.9|993.7|991.7|994.8|992.8|991.3|989.3|711
1704938400000|2024-01-11 02:00:00|993.4|991.4|995.9|993.9|998.6|996.6|993.4|991.4|340
1704942000000|2024-01-11 03:00:00|996.3|994.3|998.6|996.6|998.8|996.8|996.2|994.2|360
1704945600000|2024-01-11 04:00:00|998.5|996.5|997.8|995.8|998.8|996.8|997.5|995.5|115
1704949200000|2024-01-11 05:00:00|997.6|995.6|999.7|997.7|1001|999|997.4|995.4|430
1704952800000|2024-01-11 06:00:00|999.6|997.6|999.9|997.9|1000|998|998.5|996.5|547
1704956400000|2024-01-11 07:00:00|999.7|997.7|998.1|996.1|999.9|997.9|997.8|995.8|1102
1704960000000|2024-01-11 08:00:00|997.8|995.8|998.7|996.7|999|997|997.3|995.3|2195
1704963600000|2024-01-11 09:00:00|998.6|996.6|996.1|994.1|998.6|996.6|995.8|993.8|2235
1704967200000|2024-01-11 10:00:00|996|994|996.2|994.2|996.2|994.2|995.5|993.5|1182
1704970800000|2024-01-11 11:00:00|996.3|994.3|996.7|994.7|997.5|995.5|996.1|994.1|694
1704974400000|2024-01-11 12:00:00|996.8|994.8|996.8|994.8|997.7|995.7|996.2|994.2|875
1704978000000|2024-01-11 13:00:00|996.7|994.7|991.2|989.2|1002.6|1000.6|991.2|989.2|5274
1704981600000|2024-01-11 14:00:00|991.3|989.3|992.9|992.4|996.1|995.6|990.8|988.8|10929
1704985200000|2024-01-11 15:00:00|992.8|992.3|988.8|988.3|992.8|992.3|987.6|987.1|13004
1704988800000|2024-01-11 16:00:00|988.9|988.4|987.7|987.2|989.2|988.7|986.1|985.6|11453
1704992400000|2024-01-11 17:00:00|987.6|987.1|988.8|988.3|989.7|989.2|987.6|987.1|3370
1704996000000|2024-01-11 18:00:00|988.7|988.2|991.8|991.3|991.9|991.4|988.5|988|4850
1704999600000|2024-01-11 19:00:00|991.9|991.4|993.9|993.4|994.1|993.6|991.5|991|3543
1705003200000|2024-01-11 20:00:00|994|993.5|994|993.5|994.1|993.6|992.1|991.6|10666
1705006800000|2024-01-11 21:00:00|994.7|992.7|993.8|991.8|994.7|992.7|993.7|991.7|1190
1705010400000|2024-01-11 22:00:00|992.3|990.3|992.6|990.6|993.6|991.6|989.6|987.6|37
1705014000000|2024-01-11 23:00:00|993.8|991.8|993.7|991.7|994.2|992.2|993.3|991.3|0
1705017600000|2024-01-12 00:00:00|993.8|991.8|992.7|990.7|994.2|992.2|992.5|990.5|0
1705021200000|2024-01-12 01:00:00|992|990|998|996|998.1|996.1|992|990|1331
1705024800000|2024-01-12 02:00:00|997.8|995.8|998.6|996.6|1000.3|998.3|997.8|995.8|1335
1705028400000|2024-01-12 03:00:00|998.7|996.7|998.4|996.4|998.8|996.8|997.4|995.4|270
1705032000000|2024-01-12 04:00:00|998.3|996.3|998.3|996.3|998.3|996.3|997.2|995.2|152
1705035600000|2024-01-12 05:00:00|998.1|996.1|997.9|995.9|999.3|997.3|997.1|995.1|286
1705039200000|2024-01-12 06:00:00|997.8|995.8|996.8|994.8|998.6|996.6|996.4|994.4|243
1705042800000|2024-01-12 07:00:00|996.7|994.7|994.5|992.5|997.1|995.1|993.9|991.9|508
1705046400000|2024-01-12 08:00:00|994.6|992.6|997|995|997.9|995.9|994.5|992.5|1792
1705050000000|2024-01-12 09:00:00|997.1|995.1|996|994|998|996|995.6|993.6|1859
1705053600000|2024-01-12 10:00:00|996.1|994.1|995.8|993.8|996.9|994.9|995.3|993.3|739
1705057200000|2024-01-12 11:00:00|995.9|993.9|994.4|992.4|996.4|994.4|992.5|990.5|1417
1705060800000|2024-01-12 12:00:00|994.5|992.5|994.8|992.8|995.4|993.4|993.9|991.9|740
1705064400000|2024-01-12 13:00:00|994.6|992.6|999.6|997.6|999.7|997.7|994.4|992.4|4687
1705068000000|2024-01-12 14:00:00|999.5|997.5|1001.7|1001.2|1004.9|1004.4|999.3|997.3|14428
1705071600000|2024-01-12 15:00:00|1001.8|1001.3|999.3|998.8|1002.7|1002.2|998.2|997.7|12423
1705075200000|2024-01-12 16:00:00|999.2|998.7|997.9|997.4|1000.1|999.6|997.5|997|8201
1705078800000|2024-01-12 17:00:00|998|997.5|997.4|996.9|998.3|997.8|996.4|995.9|4343
1705082400000|2024-01-12 18:00:00|997.3|996.8|998|997.5|998.2|997.7|997.1|996.6|1869
1705086000000|2024-01-12 19:00:00|997.8|997.3|997.6|997.1|998.5|998|997|996.5|2880
1705089600000|2024-01-12 20:00:00|997.5|997|997.9|997.4|998.4|997.9|997.2|996.7|14383
1705093200000|2024-01-12 21:00:00|998.5|996.5|998.5|996.5|998.7|996.7|997.8|995.8|1834
1705276800000|2024-01-15 00:00:00|998.4|996.4|1001.2|999.2|1001.9|999.9|998.1|996.1|553
1705280400000|2024-01-15 01:00:00|1001.4|999.4|996.2|994.2|1002.1|1000.1|995.4|993.4|480
1705284000000|2024-01-15 02:00:00|997|995|1000.7|998.7|1000.7|998.7|997|995|54
1705287600000|2024-01-15 03:00:00|1000.5|998.5|998.7|996.7|1000.5|998.5|998.6|996.6|90
1705291200000|2024-01-15 04:00:00|998.6|996.6|997|995|998.6|996.6|996.9|994.9|87
1705294800000|2024-01-15 05:00:00|997.1|995.1|995.4|993.4|997.1|995.1|994.9|992.9|104
1705298400000|2024-01-15 06:00:00|995.3|993.3|996.8|994.8|997|995|993.9|991.9|135
1705302000000|2024-01-15 07:00:00|997.1|995.1|995.9|993.9|997.1|995.1|995.3|993.3|433
1705305600000|2024-01-15 08:00:00|996|994|995.8|993.8|997.6|995.6|995.8|993.8|1198
1705309200000|2024-01-15 09:00:00|995.9|993.9|995.5|993.5|996.9|994.9|995.2|993.2|695
1705312800000|2024-01-15 10:00:00|995.6|993.6|994.1|992.1|995.6|993.6|993.8|991.8|2493
1705316400000|2024-01-15 11:00:00|994|992|994.9|992.9|994.9|992.9|993.7|991.7|2245
1705320000000|2024-01-15 12:00:00|994.8|992.8|993.4|991.4|995.3|993.3|993.2|991.2|1348
1705323600000|2024-01-15 13:00:00|993.3|991.3|992.5|990.5|993.4|991.4|992.1|990.1|4880
1705327200000|2024-01-15 14:00:00|992.6|990.6|991|990.5|992.8|990.8|990.1|989.4|7021
1705330800000|2024-01-15 15:00:00|990.9|990.4|992|991.5|992.2|991.7|990.7|990.2|2089
1705334400000|2024-01-15 16:00:00|992.1|991.6|992.9|992.4|993.1|992.6|991.3|990.8|1815
1705338000000|2024-01-15 17:00:00|992.8|992.3|993.5|993|993.7|993.2|992.7|992.2|652
1705341600000|2024-01-15 18:00:00|||||||||3
1705352400000|2024-01-15 21:00:00|994.2|992.2|994.2|992.2|994.2|992.2|994.2|992.2|0
1705359600000|2024-01-15 23:00:00|993.7|991.7|993.1|991.1|994.1|992.1|993|991|0
1705363200000|2024-01-16 00:00:00|993|991|991.2|989.2|993.1|991.1|991.1|989.1|0
1705366800000|2024-01-16 01:00:00|990.1|988.1|991.1|989.1|991.3|989.3|981.1|979.1|1673
1705370400000|2024-01-16 02:00:00|991.2|989.2|988.3|986.3|991.8|989.8|988.1|986.1|252
1705374000000|2024-01-16 03:00:00|988.5|986.5|985.1|983.1|989.1|987.1|985.1|983.1|567
1705377600000|2024-01-16 04:00:00|984.9|982.9|984.3|982.3|985.2|983.2|984|982|155
1705381200000|2024-01-16 05:00:00|984|982|981.7|979.7|985.1|983.1|981.5|979.5|921
1705384800000|2024-01-16 06:00:00|981.6|979.6|983|981|983.7|981.7|981.2|979.2|1386
1705388400000|2024-01-16 07:00:00|983.1|981.1|981.9|979.9|983.5|981.5|980.8|978.8|3274
1705392000000|2024-01-16 08:00:00|981.8|979.8|980.9|978.9|983.2|981.2|979.9|977.9|5319
1705395600000|2024-01-16 09:00:00|981|979|979.7|977.7|981.8|979.8|979.4|977.4|1823
1705399200000|2024-01-16 10:00:00|979.8|977.8|979.6|977.6|980.4|978.4|978.9|976.9|2267
1705402800000|2024-01-16 11:00:00|979.8|977.8|981.5|979.5|981.7|979.7|979.6|977.6|1942
1705406400000|2024-01-16 12:00:00|981.6|979.6|982.6|980.6|982.9|980.9|980.2|978.2|1726
1705410000000|2024-01-16 13:00:00|982.7|980.7|979.8|977.8|982.7|980.7|979.6|977.6|3095
1705413600000|2024-01-16 14:00:00|979.9|977.9|978.1|977.6|980.9|979.9|975.9|975.4|18541
1705417200000|2024-01-16 15:00:00|978.2|977.7|977.9|977.4|978.9|978.4|976.3|975.8|18410
1705420800000|2024-01-16 16:00:00|978.1|977.6|975.1|974.6|978.9|978.4|974.6|974.1|21090
1705424400000|2024-01-16 17:00:00|975|974.5|973.1|972.6|975.4|974.9|972.3|971.8|11140
1705428000000|2024-01-16 18:00:00|973.2|972.7|972.8|972.3|974.3|973.8|972.3|971.8|12289
1705431600000|2024-01-16 19:00:00|972.7|972.2|972.2|971.7|972.9|972.4|971.4|970.9|10606
1705435200000|2024-01-16 20:00:00|972.3|971.8|972|971.5|972.4|971.9|970.6|970.1|28040
1705438800000|2024-01-16 21:00:00|972.9|970.9|972.4|970.4|973.3|971.3|972.3|970.3|2809
1705446000000|2024-01-16 23:00:00|972.5|970.5|972.6|970.6|972.6|970.6|972|970|0
1705449600000|2024-01-17 00:00:00|972.5|970.5|971.8|969.8|972.6|970.6|971.5|969.5|0
1705453200000|2024-01-17 01:00:00|971.7|969.7|968.1|966.1|972.2|970.2|966.9|964.9|1132
1705456800000|2024-01-17 02:00:00|968.3|966.3|964.8|962.8|968.3|966.3|964.3|962.3|354
1705460400000|2024-01-17 03:00:00|964.3|962.3|962.1|960.1|964.7|962.7|961.6|959.6|445
1705464000000|2024-01-17 04:00:00|961.9|959.9|962.6|960.6|963.4|961.4|961.9|959.9|273
1705467600000|2024-01-17 05:00:00|962.9|960.9|961|959|963|961|960.3|958.3|473
1705471200000|2024-01-17 06:00:00|960.9|958.9|956.5|954.5|961.1|959.1|956.1|954.1|1192
1705474800000|2024-01-17 07:00:00|956.6|954.6|957.3|955.3|957.4|955.4|955.8|953.8|2419
1705478400000|2024-01-17 08:00:00|957.2|955.2|955.3|953.3|957.9|955.9|955.3|953.3|5465
1705482000000|2024-01-17 09:00:00|955.4|953.4|956.4|954.4|956.9|954.9|954.1|952.1|2711
1705485600000|2024-01-17 10:00:00|956.6|954.6|956.5|954.5|957.9|955.9|956|954|1568
1705489200000|2024-01-17 11:00:00|956.6|954.6|957.4|955.4|957.5|955.5|955.6|953.6|2358
1705492800000|2024-01-17 12:00:00|957.5|955.5|958.5|956.5|959|957|957.2|955.2|1394
1705496400000|2024-01-17 13:00:00|958.3|956.3|953.5|951.5|958.3|956.3|953.1|951.1|5592
1705500000000|2024-01-17 14:00:00|953.4|951.4|953.5|953|954.9|954.4|952.6|950.6|15204
1705503600000|2024-01-17 15:00:00|953.4|952.9|952.7|952.2|956|955.5|952.5|952|19580
1705507200000|2024-01-17 16:00:00|952.8|952.3|953.3|952.8|954.2|953.7|952.1|951.6|23497
1705510800000|2024-01-17 17:00:00|953.2|952.7|953.8|953.3|954|953.5|952.3|951.8|6077
1705514400000|2024-01-17 18:00:00|953.9|953.4|954.2|953.7|954.5|954|952.8|952.3|7632
1705518000000|2024-01-17 19:00:00|954.3|953.8|956.6|956.1|958.1|957.6|954.3|953.8|7022
1705521600000|2024-01-17 20:00:00|956.7|956.2|957.8|957.3|958.3|957.8|955.7|955.2|17931
1705525200000|2024-01-17 21:00:00|958.5|956.5|959|957|959.1|957.1|958.1|956.1|2393
1705528800000|2024-01-17 22:00:00|959.3|957.3|957.3|955.3|959.3|957.3|957.3|955.3|1
1705532400000|2024-01-17 23:00:00|959.1|957.1|959.3|957.3|959.5|957.5|958.4|956.4|0
1705536000000|2024-01-18 00:00:00|959.2|957.2|959.6|957.6|959.6|957.6|958.7|956.7|0
1705539600000|2024-01-18 01:00:00|957.7|955.7|961.7|959.7|963.1|961.1|957.7|955.7|578
1705543200000|2024-01-18 02:00:00|961.1|959.1|957.4|955.4|961.4|959.4|956.6|954.6|209
1705546800000|2024-01-18 03:00:00|957.5|955.5|960.6|958.6|962|960|957|955|292
1705550400000|2024-01-18 04:00:00|960.4|958.4|958.3|956.3|960.6|958.6|957.8|955.8|337
1705554000000|2024-01-18 05:00:00|958.4|956.4|959.7|957.7|960.6|958.6|957.3|955.3|427
1705557600000|2024-01-18 06:00:00|959.8|957.8|965.1|963.1|966.4|964.4|959.8|957.8|1579
1705561200000|2024-01-18 07:00:00|965|963|963.6|961.6|965.1|963.1|962.3|960.3|923
1705564800000|2024-01-18 08:00:00|963.5|961.5|961.9|959.9|963.8|961.8|961.5|959.5|1888
1705568400000|2024-01-18 09:00:00|961.8|959.8|964.1|962.1|965.3|963.3|961.7|959.7|2744
1705572000000|2024-01-18 10:00:00|964.2|962.2|965.2|963.2|965.5|963.5|964.1|962.1|1801
1705575600000|2024-01-18 11:00:00|965.3|963.3|966.2|964.2|966.7|964.7|965.2|963.2|1710
1705579200000|2024-01-18 12:00:00|966.1|964.1|966.1|964.1|967.6|965.6|966|964|1710
1705582800000|2024-01-18 13:00:00|966|964|963.9|961.9|966.7|964.7|963.2|961.2|3432
1705586400000|2024-01-18 14:00:00|964|962|964.3|963.8|966.8|966.3|962.3|961.8|15630
1705590000000|2024-01-18 15:00:00|964.2|963.7|963.3|962.8|966.3|965.8|962.6|962.1|19544
1705593600000|2024-01-18 16:00:00|963.2|962.7|964.8|964.3|965.8|965.3|962.4|961.9|7582
1705597200000|2024-01-18 17:00:00|964.9|964.4|963|962.5|964.9|964.4|962.4|961.9|4286
1705600800000|2024-01-18 18:00:00|962.9|962.4|964.3|963.8|964.7|964.2|961.8|961.3|4474
1705604400000|2024-01-18 19:00:00|964.2|963.7|965.4|964.9|965.7|965.2|964.1|963.6|6336
1705608000000|2024-01-18 20:00:00|965.5|965|966.3|965.8|966.6|966.1|965.1|964.6|11905
1705611600000|2024-01-18 21:00:00|966.9|964.9|967|965|967.3|965.3|966.2|964.2|1837
1705615200000|2024-01-18 22:00:00|967.4|965.4|967.8|965.8|967.8|965.8|967.4|965.4|2
1705618800000|2024-01-18 23:00:00|967.2|965.2|967.9|965.9|967.9|965.9|966.7|964.7|0
1705622400000|2024-01-19 00:00:00|967.8|965.8|967.5|965.5|967.9|965.9|967.1|965.1|0
1705626000000|2024-01-19 01:00:00|968.9|966.9|971.6|969.6|971.6|969.6|966.3|964.3|1181
1705629600000|2024-01-19 02:00:00|971.5|969.5|969.2|967.2|972|970|968.6|966.6|1380
1705633200000|2024-01-19 03:00:00|969.3|967.3|969.1|967.1|969.9|967.9|967.3|965.3|436
1705636800000|2024-01-19 04:00:00|969.3|967.3|970.3|968.3|970.5|968.5|969|967|174
1705640400000|2024-01-19 05:00:00|970.4|968.4|966.5|964.5|971.4|969.4|966.5|964.5|1358
1705644000000|2024-01-19 06:00:00|966.4|964.4|966.6|964.6|967.9|965.9|965.2|963.2|2015
1705647600000|2024-01-19 07:00:00|966.4|964.4|970.4|968.4|971.2|969.2|966.2|964.2|1390
1705651200000|2024-01-19 08:00:00|970.1|968.1|971.1|969.1|971.1|969.1|968.8|966.8|2769
1705654800000|2024-01-19 09:00:00|971|969|972.1|970.1|972.8|970.8|970.7|968.7|1734
1705658400000|2024-01-19 10:00:00|972.2|970.2|971.9|969.9|972.4|970.4|971.1|969.1|1206
1705662000000|2024-01-19 11:00:00|971.8|969.8|971.4|969.4|973.4|971.4|971.3|969.3|2403
1705665600000|2024-01-19 12:00:00|971.5|969.5|971.5|969.5|972.3|970.3|970.8|968.8|1436
1705669200000|2024-01-19 13:00:00|971.6|969.6|970.1|968.1|972.5|970.5|969.8|967.8|2243
1705672800000|2024-01-19 14:00:00|970.2|968.2|967.3|966.8|970.7|968.7|964.7|964.2|13211
1705676400000|2024-01-19 15:00:00|967.2|966.7|967|966.5|968.3|967.8|964.3|963.8|8760
1705680000000|2024-01-19 16:00:00|967.1|966.6|967.8|967.3|968.5|968|966.6|966.1|5421
1705683600000|2024-01-19 17:00:00|967.9|967.4|973.8|973.3|974.7|974.2|967.4|966.9|8341
1705687200000|2024-01-19 18:00:00|973.7|973.2|974.3|973.8|974.3|973.8|972.5|972|3522
1705690800000|2024-01-19 19:00:00|974.4|973.9|975.7|975.2|976.2|975.7|974.3|973.8|5596
1705694400000|2024-01-19 20:00:00|975.6|975.1|976.1|975.6|976.3|975.8|975|974.5|12582
1705698000000|2024-01-19 21:00:00|976.7|974.7|976.9|974.9|977.6|975.6|976.2|974.2|2299
1705878000000|2024-01-21 23:00:00|978.8|976.8|976.8|974.8|978.8|976.8|976.7|974.7|87
1705881600000|2024-01-22 00:00:00|975.5|973.5|978.6|976.6|979|977|975.5|973.5|356
1705885200000|2024-01-22 01:00:00|978.5|976.5|972.5|970.5|979.7|977.7|971.6|969.6|1407
1705888800000|2024-01-22 02:00:00|972.4|970.4|970.4|968.4|973.3|971.3|970|968|1101
1705892400000|2024-01-22 03:00:00|970.5|968.5|969|967|970.6|968.6|968.5|966.5|1074
1705896000000|2024-01-22 04:00:00|969.2|967.2|968.9|966.9|969.5|967.5|968.6|966.6|407
1705899600000|2024-01-22 05:00:00|968.7|966.7|967.2|965.2|968.8|966.8|966.7|964.7|768
1705903200000|2024-01-22 06:00:00|967.1|965.1|965.4|963.4|968.1|966.1|962.5|960.5|1560
1705906800000|2024-01-22 07:00:00|965.3|963.3|965.9|963.9|966.5|964.5|964.7|962.7|1999
1705910400000|2024-01-22 08:00:00|966|964|965.7|963.7|967|965|965.4|963.4|6461
1705914000000|2024-01-22 09:00:00|965.8|963.8|965.9|963.9|966.5|964.5|965|963|2024
1705917600000|2024-01-22 10:00:00|965.8|963.8|964.9|962.9|966.6|964.6|964.7|962.7|1314
1705921200000|2024-01-22 11:00:00|964.8|962.8|964.8|962.8|966.7|964.7|964.6|962.6|1420
1705924800000|2024-01-22 12:00:00|964.9|962.9|966|964|966.3|964.3|964.8|962.8|1612
1705928400000|2024-01-22 13:00:00|965.9|963.9|965.8|963.8|966.6|964.6|964.6|962.6|1830
1705932000000|2024-01-22 14:00:00|965.7|963.7|968.6|968.1|969|968.5|963.3|962.7|14900
1705935600000|2024-01-22 15:00:00|968.7|968.2|966.3|965.8|969.1|968.6|965.3|964.8|16030
1705939200000|2024-01-22 16:00:00|966.4|965.9|966.4|965.9|966.8|966.3|964.8|964.3|8374
1705942800000|2024-01-22 17:00:00|966.3|965.8|967.9|967.4|968.2|967.7|965.9|965.4|4299
1705946400000|2024-01-22 18:00:00|967.8|967.3|967.4|966.9|967.9|967.4|965.7|965.2|4688
1705950000000|2024-01-22 19:00:00|967.3|966.8|967.7|967.2|967.9|967.4|965.8|965.3|4084
1705953600000|2024-01-22 20:00:00|967.8|967.3|967.6|967.1|968.7|968.2|967|966.5|16944
1705957200000|2024-01-22 21:00:00|968.4|966.4|968.5|966.5|968.6|966.6|967.9|965.9|1752
1705960800000|2024-01-22 22:00:00|968.7|966.7|968.7|966.7|968.7|966.7|968.7|966.7|1
1705964400000|2024-01-22 23:00:00|968.3|966.3|968.5|966.5|968.9|966.9|968|966|0
1705968000000|2024-01-23 00:00:00|968.6|966.6|968.6|966.6|968.9|966.9|968.4|966.4|0
1705971600000|2024-01-23 01:00:00|968.7|966.7|971.8|969.8|971.8|969.8|966.2|964.2|1073
1705975200000|2024-01-23 02:00:00|971.5|969.5|972|970|978.1|976.1|970.2|968.2|2226
1705978800000|2024-01-23 03:00:00|972.4|970.4|972.4|970.4|973.4|971.4|969.9|967.9|458
1705982400000|2024-01-23 04:00:00|972.5|970.5|972.3|970.3|973.3|971.3|972.1|970.1|465
1705986000000|2024-01-23 05:00:00|972.4|970.4|974.1|972.1|974.1|972.1|971.7|969.7|534
1705989600000|2024-01-23 06:00:00|974.2|972.2|973.1|971.1|975|973|972.5|970.5|1671
1705993200000|2024-01-23 07:00:00|973|971|971.7|969.7|974|972|971|969|2199
1705996800000|2024-01-23 08:00:00|971.6|969.6|967|965|971.9|969.9|966.6|964.6|4267
1706000400000|2024-01-23 09:00:00|967.1|965.1|967|965|968|966|966.4|964.4|2799
1706004000000|2024-01-23 10:00:00|966.9|964.9|966.7|964.7|967.2|965.2|965.8|963.8|1495
1706007600000|2024-01-23 11:00:00|966.8|964.8|967.3|965.3|967.3|965.3|966.1|964.1|1938
1706011200000|2024-01-23 12:00:00|967.2|965.2|969.4|967.4|969.5|967.5|967.1|965.1|2009
1706014800000|2024-01-23 13:00:00|969.5|967.5|972.7|970.7|973.3|971.3|969.4|967.4|5097
1706018400000|2024-01-23 14:00:00|972.6|970.6|974.1|973.6|974.4|973.9|970.9|969.2|15142
1706022000000|2024-01-23 15:00:00|974.2|973.7|971.7|971.2|976|975.5|970.8|970.3|14226
1706025600000|2024-01-23 16:00:00|971.8|971.3|973.3|972.8|973.3|972.8|970.9|970.4|7996
1706029200000|2024-01-23 17:00:00|973.2|972.7|973.3|972.8|973.6|973.1|971.2|970.7|5331
1706032800000|2024-01-23 18:00:00|973.2|972.7|974.6|974.1|974.6|974.1|972.5|972|5804
1706036400000|2024-01-23 19:00:00|974.7|974.2|976.3|975.8|976.5|976|974.5|974|5902
1706040000000|2024-01-23 20:00:00|976.2|975.7|975.9|975.4|976.9|976.4|975.4|974.9|12705
1706043600000|2024-01-23 21:00:00|976.6|974.6|976.3|974.3|977.2|975.2|976.2|974.2|1857
1706047200000|2024-01-23 22:00:00|972.4|970.4|975.1|973.1|976.1|974.1|972.4|970.4|64
1706050800000|2024-01-23 23:00:00|976.3|974.3|977.2|975.2|977.2|975.2|976.3|974.3|0
1706054400000|2024-01-24 00:00:00|977.1|975.1|977.2|975.2|977.4|975.4|976.8|974.8|0
1706058000000|2024-01-24 01:00:00|975.6|973.6|973.7|971.7|976.7|974.7|973|971|829
1706061600000|2024-01-24 02:00:00|973.5|971.5|972.2|970.2|973.6|971.6|972|970|85
1706065200000|2024-01-24 03:00:00|972|970|971.4|969.4|972.8|970.8|970.5|968.5|447
1706068800000|2024-01-24 04:00:00|971.5|969.5|972|970|972.1|970.1|970.9|968.9|248
1706072400000|2024-01-24 05:00:00|972.2|970.2|973.8|971.8|975|973|969.5|967.5|496
1706076000000|2024-01-24 06:00:00|973.7|971.7|976.5|974.5|977.5|975.5|972.7|970.7|833
1706079600000|2024-01-24 07:00:00|976.4|974.4|982.4|980.4|984.6|982.6|975.7|973.7|4508
1706083200000|2024-01-24 08:00:00|982.3|980.3|983.5|981.5|984.3|982.3|981.9|979.9|6261
1706086800000|2024-01-24 09:00:00|983.2|981.2|988.8|986.8|989.6|987.6|983|981|4726
1706090400000|2024-01-24 10:00:00|988.7|986.7|988.7|986.7|989.4|987.4|987.6|985.6|2496
1706094000000|2024-01-24 11:00:00|988.8|986.8|988.1|986.1|988.9|986.9|987.9|985.9|738
1706097600000|2024-01-24 12:00:00|988|986|990.6|988.6|991.2|989.2|988|986|1875
1706101200000|2024-01-24 13:00:00|990.7|988.7|993.3|991.3|993.4|991.4|990.6|988.6|4713
1706104800000|2024-01-24 14:00:00|993.2|991.2|987.9|987.4|994|993.1|987.9|987.4|15609
1706108400000|2024-01-24 15:00:00|988|987.5|991.3|990.8|992.2|991.7|986.7|986.2|13744
1706112000000|2024-01-24 16:00:00|991.2|990.7|989.6|989.1|991.4|990.9|988.5|988|10143
1706115600000|2024-01-24 17:00:00|989.5|989|991|990.5|991.3|990.8|988.7|988.2|5748
1706119200000|2024-01-24 18:00:00|991.1|990.6|987.2|986.7|991.1|990.6|986.6|986.1|8063
1706122800000|2024-01-24 19:00:00|987.3|986.8|987.2|986.7|987.6|987.1|985.3|984.8|3770
1706126400000|2024-01-24 20:00:00|987.1|986.6|986.3|985.8|988.1|987.6|986|985.5|16564
1706130000000|2024-01-24 21:00:00|987|985|986.8|984.8|987.4|985.4|985.9|983.9|1690
1706133600000|2024-01-24 22:00:00|986.5|984.5|988.9|986.9|988.9|986.9|986.5|984.5|2
1706137200000|2024-01-24 23:00:00|986.5|984.5|986.4|984.4|986.7|984.7|986|984|0
1706140800000|2024-01-25 00:00:00|986.3|984.3|986.6|984.6|986.6|984.6|985.8|983.8|0
1706144400000|2024-01-25 01:00:00|986.3|984.3|983.4|981.4|986.3|984.3|979.8|977.8|1606
1706148000000|2024-01-25 02:00:00|983.5|981.5|983.5|981.5|985.4|983.4|982.6|980.6|392
1706151600000|2024-01-25 03:00:00|983.6|981.6|985.7|983.7|986.6|984.6|983.6|981.6|420
1706155200000|2024-01-25 04:00:00|985.6|983.6|985.5|983.5|986.5|984.5|985.4|983.4|73
1706158800000|2024-01-25 05:00:00|985.3|983.3|986.4|984.4|987.2|985.2|984.8|982.8|334
1706162400000|2024-01-25 06:00:00|986.3|984.3|988.3|986.3|988.4|986.4|986.3|984.3|689
1706166000000|2024-01-25 07:00:00|988.2|986.2|988|986|988.9|986.9|987.5|985.5|1555
1706169600000|2024-01-25 08:00:00|988.1|986.1|987.9|985.9|988.6|986.6|986.3|984.3|2999
1706173200000|2024-01-25 09:00:00|988|986|989.3|987.3|989.8|987.8|987|985|2676
1706176800000|2024-01-25 10:00:00|989.2|987.2|989.6|987.6|989.8|987.8|989|987|1258
1706180400000|2024-01-25 11:00:00|989.5|987.5|989.3|987.3|989.7|987.7|988.3|986.3|1066
1706184000000|2024-01-25 12:00:00|989.5|987.5|988.2|986.2|989.5|987.5|988|986|943
1706187600000|2024-01-25 13:00:00|988.3|986.3|990.2|988.2|991.3|989.3|987.8|985.8|4838
1706191200000|2024-01-25 14:00:00|990.3|988.3|990|989.5|991.7|990.7|988.4|987.9|15271
1706194800000|2024-01-25 15:00:00|990.1|989.6|984.9|984.4|990.5|990|984.2|983.7|13028
1706198400000|2024-01-25 16:00:00|984.8|984.3|986.9|986.4|987.2|986.7|984.3|983.8|10823
1706202000000|2024-01-25 17:00:00|987|986.5|986.2|985.7|987.7|987.2|985.7|985.2|5867
1706205600000|2024-01-25 18:00:00|986.3|985.8|985.7|985.2|988.1|987.6|985.5|985|5065
1706209200000|2024-01-25 19:00:00|985.6|985.1|987.6|987.1|987.8|987.3|985.2|984.7|4714
1706212800000|2024-01-25 20:00:00|987.5|987|987.6|987.1|988.2|987.7|986.7|986.2|9248
1706216400000|2024-01-25 21:00:00|988.3|986.3|987.2|985.2|988.5|986.5|987.2|985.2|879
1706223600000|2024-01-25 23:00:00|986.9|984.9|986|984|987|985|985.8|983.8|0
1706227200000|2024-01-26 00:00:00|986.1|984.1|985.6|983.6|986.3|984.3|985.4|983.4|0
1706230800000|2024-01-26 01:00:00|985.5|983.5|988.5|986.5|991.1|989.1|985.2|983.2|471
1706234400000|2024-01-26 02:00:00|988.6|986.6|989.2|987.2|992|990|988.6|986.6|120
1706238000000|2024-01-26 03:00:00|989.3|987.3|987.5|985.5|989.9|987.9|986.9|984.9|426
1706241600000|2024-01-26 04:00:00|987.7|985.7|985.5|983.5|987.7|985.7|985.3|983.3|480
1706245200000|2024-01-26 05:00:00|985.6|983.6|988.2|986.2|989.7|987.7|985.3|983.3|506
1706248800000|2024-01-26 06:00:00|988.1|986.1|983.7|981.7|988.2|986.2|981.5|979.5|1024
1706252400000|2024-01-26 07:00:00|983.8|981.8|981.8|979.8|984.8|982.8|981.5|979.5|1027
1706256000000|2024-01-26 08:00:00|981.9|979.9|983.4|981.4|983.8|981.8|981.8|979.8|2454
1706259600000|2024-01-26 09:00:00|983.7|981.7|985.9|983.9|986|984|983.2|981.2|1015
1706263200000|2024-01-26 10:00:00|986|984|987|985|987.5|985.5|986|984|1454
1706266800000|2024-01-26 11:00:00|987.2|985.2|987.8|985.8|988.1|986.1|986.7|984.7|654
1706270400000|2024-01-26 12:00:00|987.9|985.9|987.3|985.3|988.4|986.4|987.2|985.2|898
1706274000000|2024-01-26 13:00:00|987.2|985.2|989.7|987.7|990.3|988.3|986.3|984.3|2645
1706277600000|2024-01-26 14:00:00|989.6|987.6|989.8|989.3|992|991.5|987.2|986.1|9729
1706281200000|2024-01-26 15:00:00|989.6|989.1|991.5|991|992.5|992|987.9|987.4|10862
1706284800000|2024-01-26 16:00:00|991.4|990.9|991.5|991|991.6|991.1|989.6|989.1|6098
1706288400000|2024-01-26 17:00:00|991.6|991.1|988.9|988.4|991.6|991.1|988.4|987.9|3888
1706292000000|2024-01-26 18:00:00|988.8|988.3|988.4|987.9|989.7|989.2|988|987.5|1871
1706295600000|2024-01-26 19:00:00|988.5|988|989.8|989.3|990.2|989.7|988.2|987.7|2525
1706299200000|2024-01-26 20:00:00|989.9|989.4|989.9|989.4|990|989.5|989|988.5|9728
1706302800000|2024-01-26 21:00:00|990.6|988.6|990.2|988.2|990.6|988.6|989.2|987.2|2327
1706482800000|2024-01-28 23:00:00|988.6|986.6|987.3|985.3|988.6|986.6|985.8|983.8|238
1706486400000|2024-01-29 00:00:00|986.5|984.5|988.3|986.3|989|987|985.8|983.8|331
1706490000000|2024-01-29 01:00:00|988.9|986.9|994.2|992.2|994.3|992.3|988.4|986.4|554
1706493600000|2024-01-29 02:00:00|993.9|991.9|991.8|989.8|995.2|993.2|990.7|988.7|536
1706497200000|2024-01-29 03:00:00|992|990|992.4|990.4|993.5|991.5|991.2|989.2|564
1706500800000|2024-01-29 04:00:00|992.5|990.5|993|991|993.2|991.2|992.2|990.2|142
1706504400000|2024-01-29 05:00:00|993.1|991.1|991.5|989.5|993.1|991.1|990.5|988.5|281
1706508000000|2024-01-29 06:00:00|991.8|989.8|990.7|988.7|993.4|991.4|990.5|988.5|704
1706511600000|2024-01-29 07:00:00|990.8|988.8|994|992|994.1|992.1|990.7|988.7|1205
1706515200000|2024-01-29 08:00:00|994.1|992.1|994.5|992.5|994.8|992.8|993.5|991.5|2872
1706518800000|2024-01-29 09:00:00|994.3|992.3|992.6|990.6|994.5|992.5|992.2|990.2|1155
1706522400000|2024-01-29 10:00:00|992.7|990.7|994.1|992.1|994.2|992.2|992.4|990.4|1092
1706526000000|2024-01-29 11:00:00|994|992|994.2|992.2|995.1|993.1|993.9|991.9|1657
1706529600000|2024-01-29 12:00:00|994.3|992.3|993.5|991.5|994.9|992.9|993.4|991.4|1141
1706533200000|2024-01-29 13:00:00|993.6|991.6|993.7|991.7|993.9|991.9|992.9|990.9|2086
1706536800000|2024-01-29 14:00:00|993.6|991.6|989.4|988.9|993.8|992|988|987.5|10273
1706540400000|2024-01-29 15:00:00|989.3|988.8|985.5|985|989.3|988.8|985.3|984.8|11091
1706544000000|2024-01-29 16:00:00|985.4|984.9|986.8|986.3|986.9|986.4|985.1|984.6|8594
1706547600000|2024-01-29 17:00:00|986.9|986.4|986|985.5|987.8|987.3|985.9|985.4|3086
1706551200000|2024-01-29 18:00:00|986.1|985.6|985.7|985.2|986.2|985.7|984.5|984|3970
1706554800000|2024-01-29 19:00:00|985.6|985.1|987.5|987|987.9|987.4|985.5|985|2708
1706558400000|2024-01-29 20:00:00|987.6|987.1|990.5|990|991.3|990.8|987.6|987.1|14127
1706562000000|2024-01-29 21:00:00|991.2|989.2|990.4|988.4|991.3|989.3|990.3|988.3|1734
1706565600000|2024-01-29 22:00:00|990.5|988.5|987.3|985.3|990.5|988.5|987.3|985.3|2
1706569200000|2024-01-29 23:00:00|990.9|988.9|991|989|991.4|989.4|990.4|988.4|0
1706572800000|2024-01-30 00:00:00|990.9|988.9|991.7|989.7|991.8|989.8|990.6|988.6|0
1706576400000|2024-01-30 01:00:00|992|990|990.6|988.6|992.7|990.7|989.8|987.8|704
1706580000000|2024-01-30 02:00:00|990.5|988.5|988.7|986.7|990.5|988.5|986.4|984.4|889
1706583600000|2024-01-30 03:00:00|988.8|986.8|986.7|984.7|989.1|987.1|986.6|984.6|318
1706587200000|2024-01-30 04:00:00|986.9|984.9|987.5|985.5|988.2|986.2|986.9|984.9|139
1706590800000|2024-01-30 05:00:00|987.7|985.7|988.1|986.1|990.1|988.1|986.8|984.8|558
1706594400000|2024-01-30 06:00:00|988.2|986.2|985.9|983.9|988.6|986.6|985.7|983.7|703
1706598000000|2024-01-30 07:00:00|985.8|983.8|984.9|982.9|985.8|983.8|983.7|981.7|1404
1706601600000|2024-01-30 08:00:00|984.6|982.6|984|982|985|983|983.8|981.8|2421
1706605200000|2024-01-30 09:00:00|984.1|982.1|981.6|979.6|984.1|982.1|980.2|978.2|3820
1706608800000|2024-01-30 10:00:00|981.5|979.5|981.2|979.2|981.9|979.9|980.9|978.9|1559
1706612400000|2024-01-30 11:00:00|981.3|979.3|980.8|978.8|981.3|979.3|980.5|978.5|999
1706616000000|2024-01-30 12:00:00|980.9|978.9|980.8|978.8|982|980|980.8|978.8|1321
1706619600000|2024-01-30 13:00:00|980.9|978.9|979.2|977.2|981|979|978.8|976.8|2769
1706623200000|2024-01-30 14:00:00|979.3|977.3|981.5|981|981.8|981.3|979.1|977.1|11378
1706626800000|2024-01-30 15:00:00|981.6|981.1|979.2|978.7|981.8|981.3|977.4|976.9|8824
1706630400000|2024-01-30 16:00:00|979.3|978.8|981.6|981.1|981.6|981.1|978.6|978.1|7398
1706634000000|2024-01-30 17:00:00|981.7|981.2|979.7|979.2|981.9|981.4|979.6|979.1|4450
1706637600000|2024-01-30 18:00:00|979.6|979.1|980.2|979.7|980.5|980|979.4|978.9|2887
1706641200000|2024-01-30 19:00:00|980.3|979.8|981.2|980.7|981.4|980.9|979.9|979.4|4086
1706644800000|2024-01-30 20:00:00|981.3|980.8|982.9|982.4|983|982.5|981.1|980.6|19528
1706648400000|2024-01-30 21:00:00|983.6|981.6|981.3|979.3|983.6|981.6|981.3|979.3|2424
1706652000000|2024-01-30 22:00:00|981|979|979|977|981|979|978.4|976.4|17
1706655600000|2024-01-30 23:00:00|980.8|978.8|980.7|978.7|981.7|979.7|980.5|978.5|0
1706659200000|2024-01-31 00:00:00|980.8|978.8|981.1|979.1|981.4|979.4|980.8|978.8|0
1706662800000|2024-01-31 01:00:00|981.2|979.2|979.1|977.1|982.6|980.6|979|977|1017
1706666400000|2024-01-31 02:00:00|979.2|977.2|977.9|975.9|979.7|977.7|975.9|973.9|453
1706670000000|2024-01-31 03:00:00|978|976|978.4|976.4|980.1|978.1|977.5|975.5|510
1706673600000|2024-01-31 04:00:00|978.3|976.3|979.1|977.1|979.5|977.5|978.1|976.1|187
1706677200000|2024-01-31 05:00:00|979|977|978.5|976.5|979.8|977.8|977.2|975.2|451
1706680800000|2024-01-31 06:00:00|978.4|976.4|975.4|973.4|979.4|977.4|975.2|973.2|656
1706684400000|2024-01-31 07:00:00|975.7|973.7|976.7|974.7|976.9|974.9|974.8|972.8|1518
1706688000000|2024-01-31 08:00:00|976.8|974.8|977.4|975.4|978.1|976.1|976.3|974.3|3399
1706691600000|2024-01-31 09:00:00|977.5|975.5|976.5|974.5|977.8|975.8|976.4|974.4|2347
1706695200000|2024-01-31 10:00:00|976.4|974.4|976.1|974.1|976.8|974.8|975.6|973.6|1519
1706698800000|2024-01-31 11:00:00|976|974|976|974|977.5|975.5|975.7|973.7|1435
1706702400000|2024-01-31 12:00:00|976.1|974.1|977.4|975.4|977.4|975.4|975.8|973.8|1821
1706706000000|2024-01-31 13:00:00|977.5|975.5|979.1|977.1|979.5|977.5|976.8|974.8|3357
1706709600000|2024-01-31 14:00:00|979|977|982.2|981.7|983.4|982.9|978.4|976.4|21634
1706713200000|2024-01-31 15:00:00|982.1|981.6|984.7|984.2|984.9|984.4|981.6|981.1|16455
1706716800000|2024-01-31 16:00:00|984.8|984.3|983.3|982.8|985.3|984.8|981.6|981.1|19970
1706720400000|2024-01-31 17:00:00|983.2|982.7|983|982.5|983.6|983.1|981.7|981.2|7052
1706724000000|2024-01-31 18:00:00|982.9|982.4|981.9|981.4|983.2|982.7|980.7|980.2|7454
1706727600000|2024-01-31 19:00:00|982|981.5|981.2|980.7|985.9|985.4|977.8|977.3|15978
1706731200000|2024-01-31 20:00:00|981.3|980.8|976.9|976.4|981.5|981|974.2|973.7|89763
1706734800000|2024-01-31 21:00:00|977.6|975.6|977.4|975.4|978.3|976.3|977.2|975.2|6601
1706742000000|2024-01-31 23:00:00|977.6|975.6|978.4|976.4|978.6|976.6|977.5|975.5|0
1706745600000|2024-02-01 00:00:00|978.5|976.5|979|977|979.7|977.7|978.4|976.4|0
1706749200000|2024-02-01 01:00:00|979.7|977.7|976.9|974.9|979.7|977.7|975.4|973.4|1318
1706752800000|2024-02-01 02:00:00|976.8|974.8|982.4|980.4|984.8|982.8|976.8|974.8|439
1706756400000|2024-02-01 03:00:00|982|980|983.4|981.4|985|983|982|980|408
1706760000000|2024-02-01 04:00:00|983.5|981.5|984|982|984|982|983.2|981.2|171
1706763600000|2024-02-01 05:00:00|983.9|981.9|980.7|978.7|984.1|982.1|980.7|978.7|290
1706767200000|2024-02-01 06:00:00|980.8|978.8|978.8|976.8|981.8|979.8|978.8|976.8|744
1706770800000|2024-02-01 07:00:00|979|977|979.9|977.9|980.2|978.2|978.3|976.3|1165
1706774400000|2024-02-01 08:00:00|979.6|977.6|981.2|979.2|981.3|979.3|978.2|976.2|3066
1706778000000|2024-02-01 09:00:00|981.3|979.3|981.7|979.7|982.7|980.7|980.8|978.8|2346
1706781600000|2024-02-01 10:00:00|981.6|979.6|981|979|981.8|979.8|980.9|978.9|1632
1706785200000|2024-02-01 11:00:00|980.9|978.9|981.9|979.9|982|980|980.4|978.4|1350
1706788800000|2024-02-01 12:00:00|982|980|983.3|981.3|983.6|981.6|981.2|979.2|1056
1706792400000|2024-02-01 13:00:00|983.2|981.2|983|981|984|982|981.8|979.8|2367
1706796000000|2024-02-01 14:00:00|983.1|981.1|984.7|984.2|986.4|985.9|982.2|980.5|17091
1706799600000|2024-02-01 15:00:00|983.2|982.7|980.8|980.3|986|985.5|980.6|980.1|23756
1706803200000|2024-02-01 16:00:00|980.9|980.4|984.3|983.8|985|984.5|980.6|980.1|16516
1706806800000|2024-02-01 17:00:00|984.4|983.9|985.9|985.4|986.8|986.3|984.2|983.7|6665
1706810400000|2024-02-01 18:00:00|985.8|985.3|986.1|985.6|986.7|986.2|984.5|984|4079
1706814000000|2024-02-01 19:00:00|986.2|985.7|986.1|985.6|987.1|986.6|985|984.5|4574
1706817600000|2024-02-01 20:00:00|986.2|985.7|985.8|985.3|986.7|986.2|985.6|985.1|15829
1706821200000|2024-02-01 21:00:00|986.6|984.6|987.8|985.8|988.3|986.3|985.9|983.9|2932
1706824800000|2024-02-01 22:00:00|986|984|985.6|983.6|986|984|985.6|983.6|10
1706828400000|2024-02-01 23:00:00|986.8|984.8|987|985|987.2|985.2|986.5|984.5|0
1706832000000|2024-02-02 00:00:00|986.9|984.9|987.1|985.1|987.1|985.1|986.5|984.5|0
1706835600000|2024-02-02 01:00:00|987.7|985.7|994.7|992.7|995.3|993.3|987.4|985.4|1236
1706839200000|2024-02-02 02:00:00|994.9|992.9|994.8|992.8|996.2|994.2|993.7|991.7|419
1706842800000|2024-02-02 03:00:00|995.6|993.6|993.7|991.7|995.8|993.8|992.1|990.1|253
1706846400000|2024-02-02 04:00:00|993.4|991.4|994.3|992.3|994.3|992.3|993.3|991.3|239
1706850000000|2024-02-02 05:00:00|994.2|992.2|993.5|991.5|995.1|993.1|991.4|989.4|1496
1706853600000|2024-02-02 06:00:00|993.4|991.4|993.9|991.9|996.5|994.5|990.2|988.2|1554
1706857200000|2024-02-02 07:00:00|993.7|991.7|992.3|990.3|995|993|992.1|990.1|1358
1706860800000|2024-02-02 08:00:00|992|990|992.7|990.7|993.7|991.7|992|990|2987
1706864400000|2024-02-02 09:00:00|992.8|990.8|992.3|990.3|994|992|991.8|989.8|1991
1706868000000|2024-02-02 10:00:00|992.2|990.2|992.8|990.8|993.4|991.4|992.2|990.2|1307
1706871600000|2024-02-02 11:00:00|992.7|990.7|992.8|990.8|993.6|991.6|992.3|990.3|1155
1706875200000|2024-02-02 12:00:00|993|991|993.2|991.2|993.5|991.5|992|990|1016
1706878800000|2024-02-02 13:00:00|993.3|991.3|983.2|981.2|993.6|991.6|982.8|980.8|6692
1706882400000|2024-02-02 14:00:00|983.1|981.1|983|982.5|984|983.5|980.8|979.5|15301
1706886000000|2024-02-02 15:00:00|982.5|982|981.1|980.6|983|982.5|978.6|978.1|12914
1706889600000|2024-02-02 16:00:00|981.3|980.8|980.5|980|981.4|980.9|979.3|978.8|6973
1706893200000|2024-02-02 17:00:00|980.6|980.1|980.7|980.2|982.1|981.6|979.7|979.2|3590
1706896800000|2024-02-02 18:00:00|980.8|980.3|982.9|982.4|983|982.5|980.8|980.3|4186
1706900400000|2024-02-02 19:00:00|982.8|982.3|984.2|983.7|984.3|983.8|982.8|982.3|3216
1706904000000|2024-02-02 20:00:00|984.1|983.6|983.9|983.4|984.7|984.2|983.2|982.7|14198
1706907600000|2024-02-02 21:00:00|984.6|982.6|983.8|981.8|984.6|982.6|983.7|981.7|1707
1707087600000|2024-02-04 23:00:00|986.1|984.1|983.5|981.5|986.4|984.4|983.5|981.5|12
1707091200000|2024-02-05 00:00:00|982.9|980.9|979.3|977.3|983.1|981.1|978.9|976.9|268
1707094800000|2024-02-05 01:00:00|980.4|978.4|985|983|985.5|983.5|978.1|976.1|1839
1707098400000|2024-02-05 02:00:00|984.9|982.9|982.2|980.2|986.1|984.1|981|979|1520
1707102000000|2024-02-05 03:00:00|982.3|980.3|985.7|983.7|986.5|984.5|981.8|979.8|795
1707105600000|2024-02-05 04:00:00|985.5|983.5|985.5|983.5|986|984|984.7|982.7|269
1707109200000|2024-02-05 05:00:00|985.6|983.6|989.7|987.7|990.7|988.7|984.1|982.1|720
1707112800000|2024-02-05 06:00:00|989.4|987.4|986.9|984.9|990.4|988.4|986.7|984.7|379
1707116400000|2024-02-05 07:00:00|986.8|984.8|986.4|984.4|988.3|986.3|986.1|984.1|879
1707120000000|2024-02-05 08:00:00|986.6|984.6|985.7|983.7|987.2|985.2|985.5|983.5|1638
1707123600000|2024-02-05 09:00:00|985.8|983.8|983|981|986|984|982.7|980.7|1806
1707127200000|2024-02-05 10:00:00|983.1|981.1|984.3|982.3|984.6|982.6|983.1|981.1|662
1707130800000|2024-02-05 11:00:00|984.2|982.2|985|983|985.3|983.3|983.9|981.9|796
1707134400000|2024-02-05 12:00:00|984.9|982.9|984.2|982.2|985.5|983.5|984.2|982.2|1126
1707138000000|2024-02-05 13:00:00|984.1|982.1|981.9|979.9|984.1|982.1|981.6|979.6|2228
1707141600000|2024-02-05 14:00:00|982|980|984|983.5|984.2|983.7|980.3|979.5|13758
1707145200000|2024-02-05 15:00:00|983.2|982.7|980.6|980.1|983.6|983.1|979.7|979.2|12553
1707148800000|2024-02-05 16:00:00|980.7|980.2|982.3|981.8|982.5|982|979.8|979.3|6825
1707152400000|2024-02-05 17:00:00|982.4|981.9|984.6|984.1|985.8|985.3|982.3|981.8|7105
1707156000000|2024-02-05 18:00:00|984.5|984|985.9|985.4|986.6|986.1|984|983.5|4531
1707159600000|2024-02-05 19:00:00|986|985.5|986.1|985.6|987.4|986.9|985.6|985.1|4538
1707163200000|2024-02-05 20:00:00|986|985.5|985|984.5|986.3|985.8|984.6|984.1|10979
1707166800000|2024-02-05 21:00:00|984.9|984.4|986|984|986.1|984.4|984.9|983.1|1258
1707170400000|2024-02-05 22:00:00|984.8|982.8|987.1|985.1|987.1|985.1|984.8|982.8|2
1707174000000|2024-02-05 23:00:00|985.9|983.9|985.5|983.5|986.3|984.3|985.4|983.4|0
1707177600000|2024-02-06 00:00:00|985.4|983.4|986.1|984.1|986.3|984.3|985.4|983.4|0
1707181200000|2024-02-06 01:00:00|985.3|983.3|989.9|987.9|990.3|988.3|983|981|1144
1707184800000|2024-02-06 02:00:00|990.1|988.1|992.4|990.4|993.9|991.9|989.4|987.4|764
1707188400000|2024-02-06 03:00:00|992.1|990.1|995.5|993.5|995.5|993.5|992.1|990.1|566
1707192000000|2024-02-06 04:00:00|995.3|993.3|998.2|996.2|999.4|997.4|995.3|993.3|742
1707195600000|2024-02-06 05:00:00|998.3|996.3|1001.2|999.2|1002.3|1000.3|998.3|996.3|1012
1707199200000|2024-02-06 06:00:00|1001.3|999.3|1002.7|1000.7|1002.9|1000.9|999.4|997.4|1509
1707202800000|2024-02-06 07:00:00|1002.6|1000.6|1003|1001|1003.7|1001.7|1002.3|1000.3|4214
1707206400000|2024-02-06 08:00:00|1003.1|1001.1|1000.7|998.7|1003.6|1001.6|1000.7|998.7|5331
1707210000000|2024-02-06 09:00:00|1000.6|998.6|1000.8|998.8|1001.7|999.7|1000.3|998.3|2352
1707213600000|2024-02-06 10:00:00|1000.7|998.7|999.8|997.8|1000.8|998.8|999.2|997.2|1452
1707217200000|2024-02-06 11:00:00|999.7|997.7|999.7|997.7|1000|998|998.4|996.4|897
1707220800000|2024-02-06 12:00:00|999.5|997.5|1000.2|998.2|1000.2|998.2|998.3|996.3|2240
1707224400000|2024-02-06 13:00:00|1000.1|998.1|1001.4|999.4|1001.8|999.8|1000|998|3002
1707228000000|2024-02-06 14:00:00|1001.5|999.5|1002.1|1001.6|1002.5|1002|998.2|997.7|18211
1707231600000|2024-02-06 15:00:00|1002|1001.5|1005.1|1004.6|1005.9|1005.4|1000.7|1000.2|17213
1707235200000|2024-02-06 16:00:00|1005.2|1004.7|1004.5|1004|1007.3|1006.8|1004.5|1004|11267
1707238800000|2024-02-06 17:00:00|1004.4|1003.9|1005.3|1004.8|1005.7|1005.2|1003|1002.5|6159
1707242400000|2024-02-06 18:00:00|1005.1|1004.6|1005.5|1005|1005.9|1005.4|1003|1002.5|5313
1707246000000|2024-02-06 19:00:00|1005.4|1004.9|1005.9|1005.4|1006.2|1005.7|1003.8|1003.3|3885
1707249600000|2024-02-06 20:00:00|1006|1005.5|1007.5|1007|1007.9|1007.4|1005.7|1005.2|15616
1707253200000|2024-02-06 21:00:00|1008.2|1006.2|1008.2|1006.2|1008.2|1006.2|1007.3|1005.3|2133
1707260400000|2024-02-06 23:00:00|1008|1006|1008.1|1006.1|1008.5|1006.5|1008|1006|0
1707264000000|2024-02-07 00:00:00|1008.2|1006.2|1008.2|1006.2|1008.3|1006.3|1007.8|1005.8|0
1707267600000|2024-02-07 01:00:00|1009.5|1007.5|1014.2|1012.2|1014.2|1012.2|1009.4|1007.4|758
1707271200000|2024-02-07 02:00:00|1013.8|1011.8|1010.5|1008.5|1014.6|1012.6|1009.7|1007.7|535
1707274800000|2024-02-07 03:00:00|1010.6|1008.6|1006.5|1004.5|1010.7|1008.7|1006.3|1004.3|637
1707278400000|2024-02-07 04:00:00|1006.7|1004.7|1007.3|1005.3|1007.6|1005.6|1006.1|1004.1|336
1707282000000|2024-02-07 05:00:00|1007.2|1005.2|1007.2|1005.2|1007.9|1005.9|1004.9|1002.9|514
1707285600000|2024-02-07 06:00:00|1007|1005|1007.2|1005.2|1007.2|1005.2|1005.1|1003.1|596
1707289200000|2024-02-07 07:00:00|1007|1005|1005.6|1003.6|1008.2|1006.2|1005.4|1003.4|1737
1707292800000|2024-02-07 08:00:00|1005.7|1003.7|1007.6|1005.6|1007.7|1005.7|1005.4|1003.4|3152
1707296400000|2024-02-07 09:00:00|1007.7|1005.7|1007.9|1005.9|1008.3|1006.3|1006.5|1004.5|2084
1707300000000|2024-02-07 10:00:00|1007.8|1005.8|1006.9|1004.9|1008.1|1006.1|1006.1|1004.1|875
1707303600000|2024-02-07 11:00:00|1007|1005|1009.6|1007.6|1012|1010|1007|1005|4815
1707307200000|2024-02-07 12:00:00|1009.7|1007.7|1007.4|1005.4|1009.8|1007.8|1006.2|1004.2|2750
1707310800000|2024-02-07 13:00:00|1007.3|1005.3|1006.3|1004.3|1008.4|1006.4|1006.1|1004.1|3980
1707314400000|2024-02-07 14:00:00|1006.2|1004.2|1008.2|1007.7|1010.3|1009.8|1004.6|1004|15692
1707318000000|2024-02-07 15:00:00|1008.3|1007.8|1007.2|1006.7|1009.6|1009.1|1005.6|1005.1|12010
1707321600000|2024-02-07 16:00:00|1007.3|1006.8|1006.3|1005.8|1007.4|1006.9|1005.4|1004.9|8736
1707325200000|2024-02-07 17:00:00|1006.2|1005.7|1006.3|1005.8|1007|1006.5|1005.2|1004.7|4321
1707328800000|2024-02-07 18:00:00|1006.4|1005.9|1006.5|1006|1008.1|1007.6|1006|1005.5|4151
1707332400000|2024-02-07 19:00:00|1006.6|1006.1|1007.8|1007.3|1008.4|1007.9|1006.3|1005.8|3229
1707336000000|2024-02-07 20:00:00|1007.7|1007.2|1008.2|1007.7|1008.7|1008.2|1007.5|1007|9458
1707339600000|2024-02-07 21:00:00|1008.8|1006.8|1008.3|1006.3|1008.8|1006.8|1008.2|1006.2|1959
1707343200000|2024-02-07 22:00:00|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|42
1707346800000|2024-02-07 23:00:00|1009.2|1007.2|1008.9|1006.9|1009.5|1007.5|1008.5|1006.5|0
1707350400000|2024-02-08 00:00:00|1009|1007|1008.5|1006.5|1009|1007|1008.4|1006.4|0
1707354000000|2024-02-08 01:00:00|1008.7|1006.7|1011.5|1009.5|1011.7|1009.7|1008.2|1006.2|719
1707357600000|2024-02-08 02:00:00|1011.3|1009.3|1008|1006|1013.5|1011.5|1008|1006|524
1707361200000|2024-02-08 03:00:00|1007.9|1005.9|1009.7|1007.7|1009.8|1007.8|1007.7|1005.7|428
1707364800000|2024-02-08 04:00:00|1009.6|1007.6|1008.3|1006.3|1009.9|1007.9|1007.9|1005.9|283
1707368400000|2024-02-08 05:00:00|1008.4|1006.4|1006.5|1004.5|1008.6|1006.6|1005.2|1003.2|566
1707372000000|2024-02-08 06:00:00|1006.4|1004.4|1006.6|1004.6|1007.5|1005.5|1005.4|1003.4|487
1707375600000|2024-02-08 07:00:00|1006.7|1004.7|1007.3|1005.3|1007.8|1005.8|1006|1004|435
1707379200000|2024-02-08 08:00:00|1007.2|1005.2|1005.4|1003.4|1007.6|1005.6|1004.8|1002.8|1013
1707382800000|2024-02-08 09:00:00|1005.3|1003.3|1006.6|1004.6|1007.1|1005.1|1004.9|1002.9|1310
1707386400000|2024-02-08 10:00:00|1006.7|1004.7|1005.4|1003.4|1007.2|1005.2|1005.4|1003.4|554
1707390000000|2024-02-08 11:00:00|1005.5|1003.5|1004.6|1002.6|1005.6|1003.6|1003.3|1001.3|1163
1707393600000|2024-02-08 12:00:00|1004.7|1002.7|1004|1002|1005.5|1003.5|1003.6|1001.6|1824
1707397200000|2024-02-08 13:00:00|1004.1|1002.1|1004.5|1002.5|1005.2|1003.2|1003.3|1001.3|2349
1707400800000|2024-02-08 14:00:00|1004.4|1002.4|1001.1|1000.6|1004.9|1004.3|999.6|999.1|15247
1707404400000|2024-02-08 15:00:00|1001.2|1000.7|1002.1|1001.6|1002.8|1002.3|1000.4|999.9|9925
1707408000000|2024-02-08 16:00:00|1002.2|1001.7|1001.7|1001.2|1003.2|1002.7|1001|1000.5|6163
1707411600000|2024-02-08 17:00:00|1001.6|1001.1|999.8|999.3|1001.7|1001.2|999.6|999.1|4392
1707415200000|2024-02-08 18:00:00|999.7|999.2|1001.5|1001|1002.3|1001.8|999.6|999.1|6134
1707418800000|2024-02-08 19:00:00|1001.6|1001.1|1000.8|1000.3|1001.8|1001.3|1000.1|999.6|2780
1707422400000|2024-02-08 20:00:00|1000.9|1000.4|1001.7|1001.2|1002|1001.5|1000.8|1000.3|14154
1707426000000|2024-02-08 21:00:00|1001.6|1001.1|1002|1000|1002.5|1001.1|1001.6|999.7|859
1707433200000|2024-02-08 23:00:00|1002.1|1000.1|1002.2|1000.2|1002.3|1000.3|1001.7|999.7|0
1707436800000|2024-02-09 00:00:00|1002.1|1000.1|1001.6|999.6|1002.5|1000.5|1001.6|999.6|0
1707440400000|2024-02-09 01:00:00|1001.8|999.8|998.3|996.3|1004|1002|998.1|996.1|1280
1707444000000|2024-02-09 02:00:00|998.4|996.4|1000.5|998.5|1001.1|999.1|997.7|995.7|308
1707447600000|2024-02-09 03:00:00|1000.4|998.4|1003.7|1001.7|1003.7|1001.7|1000.4|998.4|361
1707451200000|2024-02-09 04:00:00|1003.5|1001.5|1001.6|999.6|1003.6|1001.6|1001.5|999.5|233
1707454800000|2024-02-09 05:00:00|1001.9|999.9|1000.7|998.7|1002.5|1000.5|1000.5|998.5|117
1707458400000|2024-02-09 06:00:00|1000.9|998.9|1001.9|999.9|1001.9|999.9|1000.7|998.7|227
1707462000000|2024-02-09 07:00:00|1002|1000|1003.5|1001.5|1004|1002|1002|1000|670
1707465600000|2024-02-09 08:00:00|1003.4|1001.4|1004.3|1002.3|1004.3|1002.3|1002.4|1000.4|1818
1707469200000|2024-02-09 09:00:00|1004.2|1002.2|1004.9|1002.9|1004.9|1002.9|1003.5|1001.5|1440
1707472800000|2024-02-09 10:00:00|1004.7|1002.7|1004.7|1002.7|1005.3|1003.3|1004.1|1002.1|1143
1707476400000|2024-02-09 11:00:00|1004.8|1002.8|1005.1|1003.1|1005.7|1003.7|1004.5|1002.5|970
1707480000000|2024-02-09 12:00:00|1005|1003|1003.3|1001.3|1005.2|1003.2|1003.3|1001.3|988
1707483600000|2024-02-09 13:00:00|1003.2|1001.2|1005|1003|1007.2|1005.2|1002.9|1000.9|2649
1707487200000|2024-02-09 14:00:00|1004.9|1002.9|1000.2|999.7|1005.9|1003.9|999.3|998.8|8596
1707490800000|2024-02-09 15:00:00|1000.1|999.6|1001.1|1000.6|1001.2|1000.7|997.7|997.2|8404
1707494400000|2024-02-09 16:00:00|1001.2|1000.7|1000.9|1000.4|1002.7|1002.2|1000.7|1000.2|4769
1707498000000|2024-02-09 17:00:00|1001|1000.5|1003.3|1002.8|1003.4|1002.9|1000.6|1000.1|2927
1707501600000|2024-02-09 18:00:00|1003.4|1002.9|1007|1006.5|1007|1006.5|1003.4|1002.9|4726
1707505200000|2024-02-09 19:00:00|1007.1|1006.6|1005.4|1004.9|1007.9|1007.4|1005.4|1004.9|2400
1707508800000|2024-02-09 20:00:00|1005.3|1004.8|1006.3|1005.8|1006.6|1006.1|1004.5|1004|7046
1707512400000|2024-02-09 21:00:00|1006.2|1005.7|1006.3|1004.3|1007.2|1005.7|1006.2|1004.2|1149
1707692400000|2024-02-11 23:00:00|1005.9|1003.9|1007|1005|1008.2|1006.2|1005.9|1003.9|47
1707696000000|2024-02-12 00:00:00|1007.1|1005.1|1006.9|1004.9|1007.4|1005.4|1006.1|1004.1|121
1707699600000|2024-02-12 01:00:00|1006.7|1004.7|1007.4|1005.4|1007.4|1005.4|1006|1004|280
1707703200000|2024-02-12 02:00:00|1007.2|1005.2|1007.1|1005.1|1007.7|1005.7|1007.1|1005.1|76
1707706800000|2024-02-12 03:00:00|1007.3|1005.3|1006.8|1004.8|1007.6|1005.6|1006.6|1004.6|91
1707710400000|2024-02-12 04:00:00|1006.9|1004.9|1004.9|1002.9|1007.2|1005.2|1004.7|1002.7|73
1707714000000|2024-02-12 05:00:00|1005|1003|1005.2|1003.2|1005.4|1003.4|1005|1003|52
1707717600000|2024-02-12 06:00:00|1005.4|1003.4|1005.1|1003.1|1005.6|1003.6|1004.4|1002.4|73
1707721200000|2024-02-12 07:00:00|1005.2|1003.2|1005.9|1003.9|1006.6|1004.6|1005.2|1003.2|419
1707724800000|2024-02-12 08:00:00|1005.7|1003.7|1005.4|1003.4|1006.8|1004.8|1005.1|1003.1|1211
1707728400000|2024-02-12 09:00:00|1005.6|1003.6|1005.9|1003.9|1006.9|1004.9|1005.3|1003.3|613
1707732000000|2024-02-12 10:00:00|1006|1004|1006.5|1004.5|1006.9|1004.9|1006|1004|263
1707735600000|2024-02-12 11:00:00|1006.6|1004.6|1007.1|1005.1|1007.3|1005.3|1006.4|1004.4|902
1707739200000|2024-02-12 12:00:00|1007.2|1005.2|1007.6|1005.6|1007.7|1005.7|1006.9|1004.9|974
1707742800000|2024-02-12 13:00:00|1007.7|1005.7|1007.6|1005.6|1008.2|1006.2|1007.2|1005.2|2193
1707746400000|2024-02-12 14:00:00|1007.5|1005.5|1017.7|1017.2|1018.3|1017.8|1007.5|1005.5|23272
1707750000000|2024-02-12 15:00:00|1017.6|1017.1|1018.5|1018|1019.5|1019|1015.2|1014.7|18657
1707753600000|2024-02-12 16:00:00|1018.4|1017.9|1017.3|1016.8|1019.4|1018.9|1016.9|1016.4|9110
1707757200000|2024-02-12 17:00:00|1017.4|1016.9|1019.8|1019.3|1019.8|1019.3|1016.4|1015.9|5482
1707760800000|2024-02-12 18:00:00|1019.9|1019.4|1016.9|1016.4|1019.9|1019.4|1016.1|1015.6|5402
1707764400000|2024-02-12 19:00:00|1016.8|1016.3|1013.7|1013.2|1017.2|1016.7|1013.4|1012.9|3560
1707768000000|2024-02-12 20:00:00|1013.8|1013.3|1014.9|1014.4|1015.9|1015.4|1013.8|1013.3|9052
1707771600000|2024-02-12 21:00:00|1015.4|1013.4|1014.8|1012.8|1015.6|1013.6|1014.3|1012.3|1171
1707775200000|2024-02-12 22:00:00|1016.6|1014.6|1012.6|1010.6|1016.6|1014.6|1012.6|1010.6|3
1707778800000|2024-02-12 23:00:00|1014.5|1012.5|1014.7|1012.7|1015|1013|1014|1012|0
1707782400000|2024-02-13 00:00:00|1014.8|1012.8|1014.3|1012.3|1014.8|1012.8|1013.9|1011.9|0
1707786000000|2024-02-13 01:00:00|1014.4|1012.4|1015|1013|1015.6|1013.6|1013.7|1011.7|637
1707789600000|2024-02-13 02:00:00|1014.9|1012.9|1014.4|1012.4|1015.1|1013.1|1014.3|1012.3|94
1707793200000|2024-02-13 03:00:00|1014.5|1012.5|1013.3|1011.3|1014.6|1012.6|1013.3|1011.3|196
1707796800000|2024-02-13 04:00:00|1013.2|1011.2|1014.1|1012.1|1014.2|1012.2|1012.8|1010.8|186
1707800400000|2024-02-13 05:00:00|1014|1012|1014.5|1012.5|1015.6|1013.6|1014|1012|150
1707804000000|2024-02-13 06:00:00|1014.6|1012.6|1013.7|1011.7|1016.4|1014.4|1013.7|1011.7|441
1707807600000|2024-02-13 07:00:00|1013.8|1011.8|1015.7|1013.7|1015.7|1013.7|1013.4|1011.4|834
1707811200000|2024-02-13 08:00:00|1015.8|1013.8|1015.1|1013.1|1017.3|1015.3|1014.8|1012.8|2576
1707814800000|2024-02-13 09:00:00|1015.2|1013.2|1015.3|1013.3|1015.4|1013.4|1014.1|1012.1|694
1707818400000|2024-02-13 10:00:00|1015.2|1013.2|1014.5|1012.5|1015.4|1013.4|1013.9|1011.9|392
1707822000000|2024-02-13 11:00:00|1014.6|1012.6|1014.6|1012.6|1015.4|1013.4|1014.1|1012.1|519
1707825600000|2024-02-13 12:00:00|1014.5|1012.5|1013.5|1011.5|1014.5|1012.5|1012.9|1010.9|911
1707829200000|2024-02-13 13:00:00|1013.6|1011.6|1001.7|999.7|1015.1|1013.1|1001.1|999.1|7906
1707832800000|2024-02-13 14:00:00|1001.6|999.6|1000.6|1000.1|1005.3|1004.8|999.6|998|14923
1707836400000|2024-02-13 15:00:00|1000.7|1000.2|997.9|997.4|1000.9|1000.4|996.7|996.2|17754
1707840000000|2024-02-13 16:00:00|998|997.5|997.6|997.1|999|998.5|996.1|995.6|11346
1707843600000|2024-02-13 17:00:00|997.5|997|995.9|995.4|997.7|997.2|995.4|994.9|5083
1707847200000|2024-02-13 18:00:00|995.8|995.3|994.6|994.1|997.2|996.7|994.1|993.6|5868
1707850800000|2024-02-13 19:00:00|994.5|994|991.5|991|994.5|994|991.3|990.8|5731
1707854400000|2024-02-13 20:00:00|991.6|991.1|994.9|994.4|995.2|994.7|990.8|990.3|15788
1707858000000|2024-02-13 21:00:00|995.1|994.6|996|994|996.1|994.6|994.8|992.8|2019
1707861600000|2024-02-13 22:00:00|996.2|994.2|994.7|992.7|996.2|994.2|994.7|992.7|18
1707865200000|2024-02-13 23:00:00|996.2|994.2|995.6|993.6|996.2|994.2|995.2|993.2|0
1707868800000|2024-02-14 00:00:00|995.5|993.5|995.6|993.6|995.7|993.7|994.9|992.9|0
1707872400000|2024-02-14 01:00:00|995.5|993.5|993.6|991.6|996.5|994.5|990.7|988.7|1311
1707876000000|2024-02-14 02:00:00|993.9|991.9|997.5|995.5|997.5|995.5|993.4|991.4|611
1707879600000|2024-02-14 03:00:00|997.4|995.4|999.4|997.4|1000.1|998.1|996.7|994.7|964
1707883200000|2024-02-14 04:00:00|999.3|997.3|999.7|997.7|999.8|997.8|998.8|996.8|343
1707886800000|2024-02-14 05:00:00|999.8|997.8|1000.1|998.1|1001.3|999.3|999.5|997.5|190
1707890400000|2024-02-14 06:00:00|999.9|997.9|1002.6|1000.6|1002.6|1000.6|999.8|997.8|382
1707894000000|2024-02-14 07:00:00|1002.4|1000.4|1001.6|999.6|1002.7|1000.7|1000.9|998.9|1351
1707897600000|2024-02-14 08:00:00|1001.5|999.5|1002.6|1000.6|1002.8|1000.8|1000.7|998.7|1907
1707901200000|2024-02-14 09:00:00|1002.7|1000.7|1006.8|1004.8|1007.2|1005.2|1002.5|1000.5|2163
1707904800000|2024-02-14 10:00:00|1006.9|1004.9|1007|1005|1007.3|1005.3|1005.5|1003.5|2639
1707908400000|2024-02-14 11:00:00|1006.9|1004.9|1006.7|1004.7|1007|1005|1005.6|1003.6|859
1707912000000|2024-02-14 12:00:00|1006.6|1004.6|1007|1005|1007.4|1005.4|1006.2|1004.2|793
1707915600000|2024-02-14 13:00:00|1007.1|1005.1|1006.4|1004.4|1008.3|1006.3|1006.3|1004.3|1930
1707919200000|2024-02-14 14:00:00|1006.5|1004.5|1007.2|1006.7|1008.1|1007.6|1005.6|1004|14455
1707922800000|2024-02-14 15:00:00|1007.1|1006.6|1006.7|1006.2|1008.8|1008.3|1006|1005.5|11126
1707926400000|2024-02-14 16:00:00|1006.8|1006.3|1007.2|1006.7|1008.6|1008.1|1005.8|1005.3|8319
1707930000000|2024-02-14 17:00:00|1007.3|1006.8|1008.6|1008.1|1009|1008.5|1005.5|1005|4544
1707933600000|2024-02-14 18:00:00|1008.7|1008.2|1009.2|1008.7|1010.4|1009.9|1007.6|1007.1|3589
1707937200000|2024-02-14 19:00:00|1009.1|1008.6|1009.7|1009.2|1010.2|1009.7|1008.1|1007.6|2965
1707940800000|2024-02-14 20:00:00|1009.8|1009.3|1010.3|1009.8|1010.7|1010.2|1009.2|1008.7|13439
1707944400000|2024-02-14 21:00:00|1011|1009|1011.6|1009.6|1011.9|1009.9|1010.6|1008.6|1755
1707948000000|2024-02-14 22:00:00|1011.5|1009.5|1011.2|1009.2|1011.5|1009.5|1010.5|1008.5|3
1707951600000|2024-02-14 23:00:00|1011.7|1009.7|1011.7|1009.7|1011.9|1009.9|1011.3|1009.3|0
1707955200000|2024-02-15 00:00:00|1011.8|1009.8|1011.1|1009.1|1011.8|1009.8|1011.1|1009.1|0
1707958800000|2024-02-15 01:00:00|1011.3|1009.3|1003.3|1001.3|1012.4|1010.4|1002.9|1000.9|1240
1707962400000|2024-02-15 02:00:00|1003.4|1001.4|1006.7|1004.7|1006.9|1004.9|1002.5|1000.5|817
1707966000000|2024-02-15 03:00:00|1006.8|1004.8|1007|1005|1009.7|1007.7|1006.7|1004.7|832
1707969600000|2024-02-15 04:00:00|1006.9|1004.9|1006.4|1004.4|1007|1005|1005.6|1003.6|753
1707973200000|2024-02-15 05:00:00|1006.2|1004.2|1006.1|1004.1|1006.9|1004.9|1005.2|1003.2|840
1707976800000|2024-02-15 06:00:00|1006|1004|1008.9|1006.9|1009.1|1007.1|1005.3|1003.3|927
1707980400000|2024-02-15 07:00:00|1008.8|1006.8|1008.8|1006.8|1009.8|1007.8|1008.5|1006.5|1349
1707984000000|2024-02-15 08:00:00|1008.9|1006.9|1010.7|1008.7|1011.4|1009.4|1008.6|1006.6|3684
1707987600000|2024-02-15 09:00:00|1010.6|1008.6|1010.5|1008.5|1011|1009|1009.6|1007.6|1658
1707991200000|2024-02-15 10:00:00|1010.4|1008.4|1009.8|1007.8|1010.8|1008.8|1009.6|1007.6|977
1707994800000|2024-02-15 11:00:00|1009.9|1007.9|1010.2|1008.2|1010.7|1008.7|1009.9|1007.9|435
1707998400000|2024-02-15 12:00:00|1010.3|1008.3|1011.4|1009.4|1011.8|1009.8|1010|1008|1071
1708002000000|2024-02-15 13:00:00|1011.3|1009.3|1012|1010|1013.3|1011.3|1010.2|1008.2|2690
1708005600000|2024-02-15 14:00:00|1011.8|1009.8|1012.3|1011.8|1014|1013.5|1010|1008.9|11100
1708009200000|2024-02-15 15:00:00|1012.2|1011.7|1011.8|1011.3|1014.1|1013.6|1011.5|1011|8250
1708012800000|2024-02-15 16:00:00|1011.7|1011.2|1011.7|1011.2|1012.1|1011.6|1010.3|1009.8|5516
1708016400000|2024-02-15 17:00:00|1011.8|1011.3|1011.9|1011.4|1013.3|1012.8|1011.8|1011.3|3694
1708020000000|2024-02-15 18:00:00|1011.8|1011.3|1012.9|1012.4|1013.5|1013|1011.7|1011.2|3830
1708023600000|2024-02-15 19:00:00|1013|1012.5|1014.2|1013.7|1014.4|1013.9|1012.7|1012.2|3399
1708027200000|2024-02-15 20:00:00|1014.1|1013.6|1014.7|1014.2|1014.9|1014.4|1013.3|1012.8|15014
1708030800000|2024-02-15 21:00:00|1015.4|1013.4|1015.5|1013.5|1016|1014|1015.1|1013.1|1273
1708038000000|2024-02-15 23:00:00|1015.2|1013.2|1014.8|1012.8|1015.4|1013.4|1014.7|1012.7|0
1708041600000|2024-02-16 00:00:00|1014.7|1012.7|1013.6|1011.6|1014.8|1012.8|1013.4|1011.4|0
1708045200000|2024-02-16 01:00:00|1014.5|1012.5|1013.7|1011.7|1014.6|1012.6|1010.3|1008.3|587
1708048800000|2024-02-16 02:00:00|1013.5|1011.5|1016.9|1014.9|1016.9|1014.9|1012.3|1010.3|240
1708052400000|2024-02-16 03:00:00|1016.8|1014.8|1017.7|1015.7|1017.9|1015.9|1015.1|1013.1|325
1708056000000|2024-02-16 04:00:00|1017.8|1015.8|1016.9|1014.9|1018.1|1016.1|1016.9|1014.9|149
1708059600000|2024-02-16 05:00:00|1016.7|1014.7|1018.6|1016.6|1019.8|1017.8|1016.7|1014.7|609
1708063200000|2024-02-16 06:00:00|1018.7|1016.7|1019.1|1017.1|1020|1018|1017.4|1015.4|752
1708066800000|2024-02-16 07:00:00|1019|1017|1020|1018|1020.6|1018.6|1018.8|1016.8|1490
1708070400000|2024-02-16 08:00:00|1019.9|1017.9|1020.4|1018.4|1020.8|1018.8|1019.8|1017.8|2476
1708074000000|2024-02-16 09:00:00|1020.5|1018.5|1021.1|1019.1|1021.5|1019.5|1019.8|1017.8|1134
1708077600000|2024-02-16 10:00:00|1021|1019|1021.7|1019.7|1022.1|1020.1|1021|1019|1215
1708081200000|2024-02-16 11:00:00|1021.6|1019.6|1022.1|1020.1|1022.1|1020.1|1021.4|1019.4|1133
1708084800000|2024-02-16 12:00:00|1022|1020|1021.3|1019.3|1022.3|1020.3|1021.3|1019.3|1291
1708088400000|2024-02-16 13:00:00|1021.4|1019.4|1018.6|1016.6|1022|1020|1016.7|1014.7|4716
1708092000000|2024-02-16 14:00:00|1018.7|1016.7|1018.1|1017.6|1020.6|1020.1|1017.2|1015.7|15979
1708095600000|2024-02-16 15:00:00|1018.3|1017.8|1020.4|1019.9|1021.7|1021.2|1017.2|1016.7|14755
1708099200000|2024-02-16 16:00:00|1020.5|1020|1020|1019.5|1021.1|1020.6|1019.1|1018.6|9709
1708102800000|2024-02-16 17:00:00|1019.9|1019.4|1021.7|1021.2|1021.8|1021.3|1019.3|1018.8|5545
1708106400000|2024-02-16 18:00:00|1021.6|1021.1|1021.8|1021.3|1021.8|1021.3|1020.3|1019.8|5353
1708110000000|2024-02-16 19:00:00|1021.9|1021.4|1020.3|1019.8|1022.5|1022|1019.8|1019.3|4498
1708113600000|2024-02-16 20:00:00|1020.2|1019.7|1019.2|1018.7|1020.8|1020.3|1018.8|1018.3|19788
1708117200000|2024-02-16 21:00:00|1019.8|1017.8|1018.8|1016.8|1020|1018|1018.7|1016.7|753
1708297200000|2024-02-18 23:00:00|1020.2|1018.2|1019.9|1017.9|1021.1|1019.1|1019.8|1017.8|123
1708300800000|2024-02-19 00:00:00|1020.4|1018.4|1021.3|1019.3|1022.5|1020.5|1020.4|1018.4|147
1708304400000|2024-02-19 01:00:00|1021.9|1019.9|1017.9|1015.9|1024|1022|1017.1|1015.1|627
1708308000000|2024-02-19 02:00:00|1017.7|1015.7|1017.9|1015.9|1018.8|1016.8|1016.9|1014.9|399
1708311600000|2024-02-19 03:00:00|1018|1016|1018.4|1016.4|1019.6|1017.6|1017.9|1015.9|67
1708315200000|2024-02-19 04:00:00|1018.5|1016.5|1019|1017|1019.3|1017.3|1017.9|1015.9|77
1708318800000|2024-02-19 05:00:00|1018.9|1016.9|1019|1017|1019.5|1017.5|1018.2|1016.2|110
1708322400000|2024-02-19 06:00:00|1019.1|1017.1|1020.6|1018.6|1021|1019|1018.9|1016.9|402
1708326000000|2024-02-19 07:00:00|1020.5|1018.5|1018.7|1016.7|1020.7|1018.7|1018.4|1016.4|757
1708329600000|2024-02-19 08:00:00|1018.8|1016.8|1019.1|1017.1|1019.4|1017.4|1018.1|1016.1|1316
1708333200000|2024-02-19 09:00:00|1019.2|1017.2|1018.4|1016.4|1019.7|1017.7|1018.4|1016.4|1323
1708336800000|2024-02-19 10:00:00|1018.3|1016.3|1017.9|1015.9|1018.5|1016.5|1017.5|1015.5|365
1708340400000|2024-02-19 11:00:00|1018|1016|1018.3|1016.3|1018.7|1016.7|1017.7|1015.7|424
1708344000000|2024-02-19 12:00:00|1018.1|1016.1|1019|1017|1019.1|1017.1|1018|1016|510
1708347600000|2024-02-19 13:00:00|1018.9|1016.9|1019.3|1017.3|1019.3|1017.3|1018.6|1016.6|574
1708351200000|2024-02-19 14:00:00|1019.2|1017.2|1019.1|1018.6|1019.9|1019.2|1018.7|1017|2170
1708354800000|2024-02-19 15:00:00|1019|1018.5|1018.5|1018|1019.1|1018.6|1018.2|1017.7|2277
1708358400000|2024-02-19 16:00:00|1018.4|1017.9|1018.9|1018.4|1019.2|1018.7|1018.4|1017.9|1104
1708362000000|2024-02-19 17:00:00|1019|1018.5|1018.2|1017.7|1019.4|1018.9|1018|1017.5|779
1708365600000|2024-02-19 18:00:00|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|1018.7|1016.7|0
1708369200000|2024-02-19 19:00:00|1018.8|1016.8|1018.9|1016.9|1018.9|1016.9|1018.8|1016.8|0
1708372800000|2024-02-19 20:00:00|1018.8|1016.8|1018.9|1016.9|1019.1|1017.1|1018.8|1016.8|0
1708376400000|2024-02-19 21:00:00|1018.8|1016.8|1018.8|1016.8|1018.9|1016.9|1018.8|1016.8|0
1708383600000|2024-02-19 23:00:00|1018.6|1016.6|1016.7|1014.7|1018.7|1016.7|1016.4|1014.4|0
1708387200000|2024-02-20 00:00:00|1016.6|1014.6|1016.6|1014.6|1016.8|1014.8|1015.9|1013.9|0
1708390800000|2024-02-20 01:00:00|1014.6|1012.6|1015.9|1013.9|1021.3|1019.3|1014.6|1012.6|1125
1708394400000|2024-02-20 02:00:00|1015.3|1013.3|1015.6|1013.6|1016.6|1014.6|1014.1|1012.1|261
1708398000000|2024-02-20 03:00:00|1015.5|1013.5|1015.6|1013.6|1016.1|1014.1|1014.5|1012.5|204
1708401600000|2024-02-20 04:00:00|1015.7|1013.7|1015.8|1013.8|1016.5|1014.5|1015.4|1013.4|165
1708405200000|2024-02-20 05:00:00|1015.9|1013.9|1016.1|1014.1|1016.5|1014.5|1014|1012|379
1708408800000|2024-02-20 06:00:00|1016|1014|1017.5|1015.5|1018.8|1016.8|1015.9|1013.9|836
1708412400000|2024-02-20 07:00:00|1017.4|1015.4|1018.9|1016.9|1019.2|1017.2|1017.4|1015.4|2052
1708416000000|2024-02-20 08:00:00|1019|1017|1019.3|1017.3|1019.9|1017.9|1017.5|1015.5|2376
1708419600000|2024-02-20 09:00:00|1019.2|1017.2|1021.5|1019.5|1021.7|1019.7|1019.1|1017.1|2594
1708423200000|2024-02-20 10:00:00|1021.4|1019.4|1021.1|1019.1|1021.5|1019.5|1020.2|1018.2|1413
1708426800000|2024-02-20 11:00:00|1021.2|1019.2|1021.3|1019.3|1021.5|1019.5|1020.1|1018.1|1395
1708430400000|2024-02-20 12:00:00|1021.2|1019.2|1021.9|1019.9|1023|1021|1021.2|1019.2|1916
1708434000000|2024-02-20 13:00:00|1022|1020|1024|1022|1024.4|1022.4|1022|1020|2165
1708437600000|2024-02-20 14:00:00|1024.1|1022.1|1022|1021.5|1025.7|1025.2|1021.9|1021.4|14164
1708441200000|2024-02-20 15:00:00|1022.1|1021.6|1020.7|1020.2|1022.8|1022.3|1018.5|1018|12149
1708444800000|2024-02-20 16:00:00|1020.8|1020.3|1020.1|1019.6|1021.1|1020.6|1019.6|1019.1|9059
1708448400000|2024-02-20 17:00:00|1020|1019.5|1020|1019.5|1021|1020.5|1019|1018.5|6672
1708452000000|2024-02-20 18:00:00|1019.9|1019.4|1019.6|1019.1|1020.1|1019.6|1018.4|1017.9|3329
1708455600000|2024-02-20 19:00:00|1019.7|1019.2|1019.8|1019.3|1020.2|1019.7|1018.9|1018.4|3386
1708459200000|2024-02-20 20:00:00|1019.7|1019.2|1021.8|1021.3|1021.9|1021.4|1019.2|1018.7|29138
1708462800000|2024-02-20 21:00:00|1022.5|1020.5|1022.3|1020.3|1022.5|1020.5|1021.2|1019.2|2683
1708470000000|2024-02-20 23:00:00|1022|1020|1021.8|1019.8|1022.8|1020.8|1021.6|1019.6|0
1708473600000|2024-02-21 00:00:00|1021.9|1019.9|1021.1|1019.1|1022.4|1020.4|1021.1|1019.1|0
1708477200000|2024-02-21 01:00:00|1021.2|1019.2|1024.4|1022.4|1024.5|1022.5|1017.8|1015.8|1480
1708480800000|2024-02-21 02:00:00|1024.2|1022.2|1027.2|1025.2|1027.8|1025.8|1023.9|1021.9|805
1708484400000|2024-02-21 03:00:00|1027.1|1025.1|1030.3|1028.3|1030.8|1028.8|1027.1|1025.1|357
1708488000000|2024-02-21 04:00:00|1030.4|1028.4|1029.7|1027.7|1030.4|1028.4|1029.7|1027.7|53
1708491600000|2024-02-21 05:00:00|1029.8|1027.8|1027.9|1025.9|1030.6|1028.6|1027.5|1025.5|721
1708495200000|2024-02-21 06:00:00|1028.1|1026.1|1027.2|1025.2|1028.6|1026.6|1025.7|1023.7|770
1708498800000|2024-02-21 07:00:00|1027.5|1025.5|1025.7|1023.7|1028.3|1026.3|1025.6|1023.6|1371
1708502400000|2024-02-21 08:00:00|1025.6|1023.6|1022.4|1020.4|1026.3|1024.3|1022.4|1020.4|3369
1708506000000|2024-02-21 09:00:00|1022.3|1020.3|1021.5|1019.5|1022.9|1020.9|1021.2|1019.2|2500
1708509600000|2024-02-21 10:00:00|1021.6|1019.6|1023.4|1021.4|1024.1|1022.1|1021.6|1019.6|2131
1708513200000|2024-02-21 11:00:00|1023.5|1021.5|1023.5|1021.5|1024.4|1022.4|1023.2|1021.2|1132
1708516800000|2024-02-21 12:00:00|1023.1|1021.1|1022.8|1020.8|1023.8|1021.8|1022.4|1020.4|1368
1708520400000|2024-02-21 13:00:00|1022.9|1020.9|1022.7|1020.7|1023.7|1021.7|1022.4|1020.4|1923
1708524000000|2024-02-21 14:00:00|1022.8|1020.8|1025|1024.5|1025.9|1025.4|1021.6|1020.5|13343
1708527600000|2024-02-21 15:00:00|1024.9|1024.4|1021.2|1020.7|1025.4|1024.9|1021|1020.5|11138
1708531200000|2024-02-21 16:00:00|1021.3|1020.8|1023|1022.5|1023.7|1023.2|1021.1|1020.6|6664
1708534800000|2024-02-21 17:00:00|1022.9|1022.4|1021.1|1020.6|1022.9|1022.4|1020.1|1019.6|5869
1708538400000|2024-02-21 18:00:00|1021|1020.5|1020.8|1020.3|1021.5|1021|1019.4|1018.9|7134
1708542000000|2024-02-21 19:00:00|1020.6|1020.1|1021.1|1020.6|1022.4|1021.9|1019.7|1019.2|5656
1708545600000|2024-02-21 20:00:00|1021|1020.5|1023.7|1023.2|1023.7|1023.2|1019.1|1018.6|24206
1708549200000|2024-02-21 21:00:00|1024|1022|1025.4|1023.4|1026.1|1024.1|1022.1|1020.1|3203
1708552800000|2024-02-21 22:00:00|1024.1|1022.1|1024.6|1022.6|1024.6|1022.6|1024|1022|18
1708556400000|2024-02-21 23:00:00|1025.6|1023.6|1025.8|1023.8|1025.9|1023.9|1024.9|1022.9|0
1708560000000|2024-02-22 00:00:00|1025.9|1023.9|1027.6|1025.6|1028|1026|1025.7|1023.7|0
1708563600000|2024-02-22 01:00:00|1028.1|1026.1|1026.2|1024.2|1028.6|1026.6|1025.3|1023.3|850
1708567200000|2024-02-22 02:00:00|1026.1|1024.1|1027.1|1025.1|1027.1|1025.1|1022.8|1020.8|318
1708570800000|2024-02-22 03:00:00|1027.2|1025.2|1026.1|1024.1|1027.3|1025.3|1025.3|1023.3|255
1708574400000|2024-02-22 04:00:00|1025.9|1023.9|1026.4|1024.4|1026.7|1024.7|1025.6|1023.6|150
1708578000000|2024-02-22 05:00:00|1026.3|1024.3|1029.9|1027.9|1031.2|1029.2|1026.1|1024.1|2376
1708581600000|2024-02-22 06:00:00|1029.8|1027.8|1031.7|1029.7|1031.8|1029.8|1028|1026|693
1708585200000|2024-02-22 07:00:00|1031.8|1029.8|1032.7|1030.7|1032.7|1030.7|1030.3|1028.3|3143
1708588800000|2024-02-22 08:00:00|1032.8|1030.8|1035.2|1033.2|1036.2|1034.2|1032.6|1030.6|5198
1708592400000|2024-02-22 09:00:00|1035.1|1033.1|1034.9|1032.9|1035.1|1033.1|1033.6|1031.6|1934
1708596000000|2024-02-22 10:00:00|1034.8|1032.8|1035|1033|1035.4|1033.4|1034|1032|1358
1708599600000|2024-02-22 11:00:00|1035.1|1033.1|1035|1033|1035.8|1033.8|1034.4|1032.4|1406
1708603200000|2024-02-22 12:00:00|1035.1|1033.1|1034.4|1032.4|1035.4|1033.4|1034.2|1032.2|823
1708606800000|2024-02-22 13:00:00|1034.5|1032.5|1032.4|1030.4|1034.6|1032.6|1032.3|1030.3|3224
1708610400000|2024-02-22 14:00:00|1032.3|1030.3|1031.6|1031.1|1032.7|1032.2|1030.6|1028.8|14993
1708614000000|2024-02-22 15:00:00|1031.7|1031.2|1028.8|1028.3|1031.8|1031.3|1028.2|1027.7|14122
1708617600000|2024-02-22 16:00:00|1028.9|1028.4|1029.4|1028.9|1030.2|1029.7|1027.9|1027.4|7474
1708621200000|2024-02-22 17:00:00|1029.3|1028.8|1031.8|1031.3|1032|1031.5|1029.2|1028.7|3786
1708624800000|2024-02-22 18:00:00|1031.7|1031.2|1032.7|1032.2|1033|1032.5|1030.9|1030.4|3180
1708628400000|2024-02-22 19:00:00|1032.6|1032.1|1033.1|1032.6|1033.7|1033.2|1032.5|1032|5115
1708632000000|2024-02-22 20:00:00|1033|1032.5|1033.6|1033.1|1033.7|1033.2|1032.1|1031.6|21298
1708635600000|2024-02-22 21:00:00|1034.2|1032.2|1033.6|1031.6|1034.2|1032.2|1032.9|1030.9|3099
1708642800000|2024-02-22 23:00:00|1033.8|1031.8|1034.8|1032.8|1035.1|1033.1|1033.8|1031.8|0
1708646400000|2024-02-23 00:00:00|1034.7|1032.7|1034.2|1032.2|1034.9|1032.9|1033.4|1031.4|0
1708650000000|2024-02-23 01:00:00|1034.1|1032.1|1035.6|1033.6|1038|1036|1031.5|1029.5|638
1708653600000|2024-02-23 02:00:00|1036|1034|1033.8|1031.8|1036|1034|1033.3|1031.3|375
1708657200000|2024-02-23 03:00:00|1033.6|1031.6|1032.9|1030.9|1033.9|1031.9|1032.6|1030.6|297
1708660800000|2024-02-23 04:00:00|1032.8|1030.8|1032.5|1030.5|1033.1|1031.1|1032.4|1030.4|89
1708664400000|2024-02-23 05:00:00|1032.3|1030.3|1033|1031|1033.2|1031.2|1031.9|1029.9|123
1708668000000|2024-02-23 06:00:00|1033.1|1031.1|1034.6|1032.6|1034.6|1032.6|1032.9|1030.9|380
1708671600000|2024-02-23 07:00:00|1034.7|1032.7|1032.7|1030.7|1035|1033|1032.3|1030.3|1203
1708675200000|2024-02-23 08:00:00|1032.6|1030.6|1031.5|1029.5|1033.4|1031.4|1031.2|1029.2|1546
1708678800000|2024-02-23 09:00:00|1031.6|1029.6|1030.1|1028.1|1031.6|1029.6|1029.3|1027.3|1838
1708682400000|2024-02-23 10:00:00|1030|1028|1031.2|1029.2|1031.5|1029.5|1029.9|1027.9|572
1708686000000|2024-02-23 11:00:00|1031.1|1029.1|1032.2|1030.2|1032.5|1030.5|1031.1|1029.1|681
1708689600000|2024-02-23 12:00:00|1032.3|1030.3|1033.6|1031.6|1033.9|1031.9|1032.3|1030.3|1365
1708693200000|2024-02-23 13:00:00|1033.5|1031.5|1033.1|1031.1|1034.2|1032.2|1032.5|1030.5|2376
1708696800000|2024-02-23 14:00:00|1033.2|1031.2|1029.6|1029.1|1034.1|1033.6|1029.4|1028.9|14009
1708700400000|2024-02-23 15:00:00|1029.5|1029|1030.8|1030.3|1031.6|1031.1|1028.7|1028.2|9558
1708704000000|2024-02-23 16:00:00|1030.7|1030.2|1032.2|1031.7|1032.2|1031.7|1028.8|1028.3|8443
1708707600000|2024-02-23 17:00:00|1032.1|1031.6|1032.7|1032.2|1033.4|1032.9|1032|1031.5|4717
1708711200000|2024-02-23 18:00:00|1032.8|1032.3|1031.7|1031.2|1033.1|1032.6|1031.6|1031.1|4471
1708714800000|2024-02-23 19:00:00|1031.8|1031.3|1031.6|1031.1|1031.9|1031.4|1030.3|1029.8|4807
1708718400000|2024-02-23 20:00:00|1031.5|1031|1032.5|1032|1032.8|1032.3|1031|1030.5|19887
1708722000000|2024-02-23 21:00:00|1033.1|1031.1|1032.7|1030.7|1033.1|1031.1|1031.9|1029.9|2196
1708902000000|2024-02-25 23:00:00|1032.9|1030.9|1031.6|1029.6|1034.5|1032.5|1031.6|1029.6|130
1708905600000|2024-02-26 00:00:00|1031.2|1029.2|1030.3|1028.3|1031.2|1029.2|1029.4|1027.4|47
1708909200000|2024-02-26 01:00:00|1027.7|1025.7|1027.8|1025.8|1030.3|1028.3|1026|1024|711
1708912800000|2024-02-26 02:00:00|1027.5|1025.5|1027.6|1025.6|1028.4|1026.4|1025.9|1023.9|647
1708916400000|2024-02-26 03:00:00|1027.7|1025.7|1026.5|1024.5|1028|1026|1026.3|1024.3|277
1708920000000|2024-02-26 04:00:00|1026.4|1024.4|1026.5|1024.5|1026.7|1024.7|1025.9|1023.9|108
1708923600000|2024-02-26 05:00:00|1026.3|1024.3|1027.4|1025.4|1028.6|1026.6|1026.2|1024.2|264
1708927200000|2024-02-26 06:00:00|1027.3|1025.3|1026.4|1024.4|1027.3|1025.3|1025.3|1023.3|494
1708930800000|2024-02-26 07:00:00|1026.1|1024.1|1026.4|1024.4|1028|1026|1026.1|1024.1|1164
1708934400000|2024-02-26 08:00:00|1026.5|1024.5|1026.2|1024.2|1027.1|1025.1|1025.7|1023.7|2967
1708938000000|2024-02-26 09:00:00|1026.1|1024.1|1026.9|1024.9|1027.1|1025.1|1025.8|1023.8|743
1708941600000|2024-02-26 10:00:00|1027|1025|1027.5|1025.5|1028|1026|1026.9|1024.9|925
1708945200000|2024-02-26 11:00:00|1027.6|1025.6|1028.2|1026.2|1028.6|1026.6|1027.2|1025.2|1544
1708948800000|2024-02-26 12:00:00|1028.3|1026.3|1027.3|1025.3|1028.3|1026.3|1027.3|1025.3|1770
1708952400000|2024-02-26 13:00:00|1027.4|1025.4|1028.7|1026.7|1028.7|1026.7|1027.4|1025.4|2354
1708956000000|2024-02-26 14:00:00|1028.6|1026.6|1028.2|1027.7|1029.2|1028.7|1026|1025.1|13094
1708959600000|2024-02-26 15:00:00|1028.4|1027.9|1027|1026.5|1029.1|1028.6|1026.6|1026.1|7470
1708963200000|2024-02-26 16:00:00|1026.9|1026.4|1026.9|1026.4|1027.2|1026.7|1026|1025.5|6931
1708966800000|2024-02-26 17:00:00|1026.8|1026.3|1027.9|1027.4|1027.9|1027.4|1026.4|1025.9|4401
1708970400000|2024-02-26 18:00:00|1028|1027.5|1027.1|1026.6|1028.1|1027.6|1026.2|1025.7|4267
1708974000000|2024-02-26 19:00:00|1027.2|1026.7|1027.3|1026.8|1028.2|1027.7|1026.9|1026.4|4484
1708977600000|2024-02-26 20:00:00|1027.4|1026.9|1027.7|1027.2|1028.6|1028.1|1027.3|1026.8|13513
1708981200000|2024-02-26 21:00:00|1028.3|1026.3|1027.4|1025.4|1028.4|1026.4|1027.4|1025.4|1709
1708984800000|2024-02-26 22:00:00|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1028.2|1026.2|1
1708988400000|2024-02-26 23:00:00|1027.4|1025.4|1027.8|1025.8|1028.3|1026.3|1027.1|1025.1|0
1708992000000|2024-02-27 00:00:00|1027.9|1025.9|1027.7|1025.7|1027.9|1025.9|1026.6|1024.6|0
1708995600000|2024-02-27 01:00:00|1027.8|1025.8|1025.7|1023.7|1028.9|1026.9|1024.6|1022.6|1438
1708999200000|2024-02-27 02:00:00|1025.8|1023.8|1021.5|1019.5|1026.8|1024.8|1020.5|1018.5|569
1709002800000|2024-02-27 03:00:00|1021.4|1019.4|1024.5|1022.5|1024.8|1022.8|1021.1|1019.1|396
1709006400000|2024-02-27 04:00:00|1024.6|1022.6|1024.4|1022.4|1025.1|1023.1|1024.4|1022.4|73
1709010000000|2024-02-27 05:00:00|1024.7|1022.7|1024.1|1022.1|1026.7|1024.7|1024.1|1022.1|321
1709013600000|2024-02-27 06:00:00|1024|1022|1026.9|1024.9|1026.9|1024.9|1023.3|1021.3|691
1709017200000|2024-02-27 07:00:00|1027|1025|1029.7|1027.7|1030.9|1028.9|1026|1024|2130
1709020800000|2024-02-27 08:00:00|1029.8|1027.8|1028.7|1026.7|1030.4|1028.4|1028.6|1026.6|2220
1709024400000|2024-02-27 09:00:00|1028.6|1026.6|1031.5|1029.5|1032.1|1030.1|1028.5|1026.5|3624
1709028000000|2024-02-27 10:00:00|1031.6|1029.6|1031.6|1029.6|1032|1030|1031|1029|2254
1709031600000|2024-02-27 11:00:00|1031.5|1029.5|1030.4|1028.4|1031.5|1029.5|1030.3|1028.3|732
1709035200000|2024-02-27 12:00:00|1030.3|1028.3|1032|1030|1032.3|1030.3|1030.3|1028.3|1600
1709038800000|2024-02-27 13:00:00|1031.9|1029.9|1030.4|1028.4|1032.1|1030.1|1030|1028|1968
1709042400000|2024-02-27 14:00:00|1030.5|1028.5|1030.2|1029.7|1031.5|1030.1|1028.4|1027.9|9616
1709046000000|2024-02-27 15:00:00|1030.5|1030|1030.6|1030.1|1030.9|1030.4|1029.2|1028.7|8538
1709049600000|2024-02-27 16:00:00|1030.5|1030|1029.9|1029.4|1030.5|1030|1029|1028.5|6606
1709053200000|2024-02-27 17:00:00|1030|1029.5|1030.1|1029.6|1030.7|1030.2|1029.2|1028.7|4127
1709056800000|2024-02-27 18:00:00|1030|1029.5|1031|1030.5|1031.2|1030.7|1029.7|1029.2|5194
1709060400000|2024-02-27 19:00:00|1030.9|1030.4|1030.1|1029.6|1031|1030.5|1029.4|1028.9|4299
1709064000000|2024-02-27 20:00:00|1030|1029.5|1029.5|1029|1030.3|1029.8|1029|1028.5|16060
1709067600000|2024-02-27 21:00:00|1029.8|1027.8|1029|1027|1030|1028|1029|1027|1562
1709071200000|2024-02-27 22:00:00|1029.2|1027.2|1029.2|1027.2|1029.2|1027.2|1029.2|1027.2|0
1709074800000|2024-02-27 23:00:00|1029.3|1027.3|1028.6|1026.6|1029.4|1027.4|1028.6|1026.6|0
1709078400000|2024-02-28 00:00:00|1028.7|1026.7|1028.6|1026.6|1028.9|1026.9|1028.6|1026.6|0
1709082000000|2024-02-28 01:00:00|1029.6|1027.6|1030.6|1028.6|1032.6|1030.6|1028.4|1026.4|799
1709085600000|2024-02-28 02:00:00|1030.9|1028.9|1028.7|1026.7|1031.4|1029.4|1028.1|1026.1|210
1709089200000|2024-02-28 03:00:00|1028.4|1026.4|1028.9|1026.9|1029.8|1027.8|1026.3|1024.3|341
1709092800000|2024-02-28 04:00:00|1029|1027|1028.2|1026.2|1029.2|1027.2|1028.2|1026.2|122
1709096400000|2024-02-28 05:00:00|1028.1|1026.1|1025.3|1023.3|1029.5|1027.5|1025.2|1023.2|402
1709100000000|2024-02-28 06:00:00|1025.7|1023.7|1024.4|1022.4|1025.8|1023.8|1023.6|1021.6|2624
1709103600000|2024-02-28 07:00:00|1024.3|1022.3|1023.1|1021.1|1024.8|1022.8|1021.9|1019.9|1490
1709107200000|2024-02-28 08:00:00|1023.3|1021.3|1020.2|1018.2|1023.3|1021.3|1020.1|1018.1|2562
1709110800000|2024-02-28 09:00:00|1020.1|1018.1|1017.5|1015.5|1021|1019|1017.2|1015.2|1406
1709114400000|2024-02-28 10:00:00|1017.3|1015.3|1019.5|1017.5|1020|1018|1017.3|1015.3|1264
1709118000000|2024-02-28 11:00:00|1019.4|1017.4|1020.2|1018.2|1020.6|1018.6|1019|1017|982
1709121600000|2024-02-28 12:00:00|1020.3|1018.3|1019.4|1017.4|1020.6|1018.6|1019.3|1017.3|1009
1709125200000|2024-02-28 13:00:00|1019.3|1017.3|1020.1|1018.1|1020.7|1018.7|1018.9|1016.9|1441
1709128800000|2024-02-28 14:00:00|1020.2|1018.2|1015.5|1015|1020.4|1019.3|1015.3|1014.8|16028
1709132400000|2024-02-28 15:00:00|1015.4|1014.9|1015.1|1014.6|1015.9|1015.4|1014.5|1014|16236
1709136000000|2024-02-28 16:00:00|1015.2|1014.7|1016.6|1016.1|1016.6|1016.1|1014|1013.5|12511
1709139600000|2024-02-28 17:00:00|1016.7|1016.2|1015.5|1015|1016.7|1016.2|1014.3|1013.8|7898
1709143200000|2024-02-28 18:00:00|1015.4|1014.9|1016|1015.5|1016.3|1015.8|1014.4|1013.9|7821
1709146800000|2024-02-28 19:00:00|1016.1|1015.6|1014.9|1014.4|1016.1|1015.6|1013.9|1013.4|6440
1709150400000|2024-02-28 20:00:00|1015|1014.5|1015.3|1014.8|1016|1015.5|1014.7|1014.2|24233
1709154000000|2024-02-28 21:00:00|1015.9|1013.9|1014.6|1012.6|1016.2|1014.2|1014.3|1012.3|1980
1709157600000|2024-02-28 22:00:00|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|0
1709161200000|2024-02-28 23:00:00|1014.6|1012.6|1014.7|1012.7|1015.2|1013.2|1014.6|1012.6|0
1709164800000|2024-02-29 00:00:00|1014.8|1012.8|1016|1014|1016.2|1014.2|1014.7|1012.7|0
1709168400000|2024-02-29 01:00:00|1015.5|1013.5|1019.6|1017.6|1020.7|1018.7|1015.2|1013.2|964
1709172000000|2024-02-29 02:00:00|1019.7|1017.7|1022.9|1020.9|1023.6|1021.6|1019.6|1017.6|1000
1709175600000|2024-02-29 03:00:00|1022.8|1020.8|1021.2|1019.2|1022.8|1020.8|1018.8|1016.8|326
1709179200000|2024-02-29 04:00:00|1021.1|1019.1|1022.5|1020.5|1022.9|1020.9|1021|1019|403
1709182800000|2024-02-29 05:00:00|1022.6|1020.6|1020|1018|1023.8|1021.8|1017.7|1015.7|2579
1709186400000|2024-02-29 06:00:00|1020.1|1018.1|1021.7|1019.7|1023.1|1021.1|1019.8|1017.8|1398
1709190000000|2024-02-29 07:00:00|1021.8|1019.8|1020.3|1018.3|1023.8|1021.8|1020.3|1018.3|2052
1709193600000|2024-02-29 08:00:00|1020.2|1018.2|1018.6|1016.6|1020.7|1018.7|1017.8|1015.8|5709
1709197200000|2024-02-29 09:00:00|1018.5|1016.5|1019|1017|1019.6|1017.6|1017.2|1015.2|4550
1709200800000|2024-02-29 10:00:00|1018.9|1016.9|1018.1|1016.1|1019.4|1017.4|1018|1016|2647
1709204400000|2024-02-29 11:00:00|1018.2|1016.2|1019.8|1017.8|1019.8|1017.8|1018.1|1016.1|1408
1709208000000|2024-02-29 12:00:00|1019.7|1017.7|1017.6|1015.6|1020|1018|1017.5|1015.5|3273
1709211600000|2024-02-29 13:00:00|1017.5|1015.5|1020.9|1018.9|1022.5|1020.5|1016.9|1014.9|6035
1709215200000|2024-02-29 14:00:00|1021|1019|1019.3|1018.8|1022.1|1020.4|1017.8|1017.3|23695
1709218800000|2024-02-29 15:00:00|1019.4|1018.9|1016.7|1016.2|1020.8|1020.3|1016.4|1015.9|15164
1709222400000|2024-02-29 16:00:00|1016.8|1016.3|1016.3|1015.8|1016.8|1016.3|1014.4|1013.9|16250
1709226000000|2024-02-29 17:00:00|1016.2|1015.7|1016.2|1015.7|1016.6|1016.1|1015.1|1014.6|8007
1709229600000|2024-02-29 18:00:00|1016.1|1015.6|1017|1016.5|1017.6|1017.1|1015.9|1015.4|7138
1709233200000|2024-02-29 19:00:00|1017.1|1016.6|1016.3|1015.8|1017.6|1017.1|1015.7|1015.2|6967
1709236800000|2024-02-29 20:00:00|1016.4|1015.9|1015.6|1015.1|1016.7|1016.2|1015.6|1015.1|60448
1709240400000|2024-02-29 21:00:00|1015.5|1015|1015.8|1013.8|1016.4|1015|1014.8|1012.8|9142
1709247600000|2024-02-29 23:00:00|1016.2|1014.2|1015.4|1013.4|1016.6|1014.6|1014.7|1012.7|0
1709251200000|2024-03-01 00:00:00|1015.5|1013.5|1016.4|1014.4|1016.4|1014.4|1015.5|1013.5|0
1709254800000|2024-03-01 01:00:00|1016.9|1014.9|1020.7|1018.7|1020.8|1018.8|1013.9|1011.9|1206
1709258400000|2024-03-01 02:00:00|1020.9|1018.9|1023.6|1021.6|1023.8|1021.8|1020.1|1018.1|508
1709262000000|2024-03-01 03:00:00|1023.7|1021.7|1023.9|1021.9|1024.2|1022.2|1022.1|1020.1|236
1709265600000|2024-03-01 04:00:00|1023.8|1021.8|1023.5|1021.5|1023.9|1021.9|1023.1|1021.1|114
1709269200000|2024-03-01 05:00:00|1023.7|1021.7|1021.9|1019.9|1024.1|1022.1|1021.1|1019.1|353
1709272800000|2024-03-01 06:00:00|1022.2|1020.2|1024.1|1022.1|1024.9|1022.9|1022.2|1020.2|263
1709276400000|2024-03-01 07:00:00|1024|1022|1022.7|1020.7|1024|1022|1022.1|1020.1|1572
1709280000000|2024-03-01 08:00:00|1022.8|1020.8|1021.7|1019.7|1022.9|1020.9|1020.7|1018.7|6272
1709283600000|2024-03-01 09:00:00|1021.8|1019.8|1023.2|1021.2|1023.4|1021.4|1021.7|1019.7|2925
1709287200000|2024-03-01 10:00:00|1023.1|1021.1|1022.2|1020.2|1023.3|1021.3|1020|1018|2614
1709290800000|2024-03-01 11:00:00|1022.1|1020.1|1023.6|1021.6|1023.6|1021.6|1022|1020|2620
1709294400000|2024-03-01 12:00:00|1023.7|1021.7|1024|1022|1025.1|1023.1|1023.3|1021.3|3002
1709298000000|2024-03-01 13:00:00|1023.9|1021.9|1023.6|1021.6|1024.8|1022.8|1023.3|1021.3|2839
1709301600000|2024-03-01 14:00:00|1023.5|1021.5|1022.4|1021.9|1025.4|1024.9|1021.2|1020.7|16507
1709305200000|2024-03-01 15:00:00|1023.2|1022.7|1028.8|1028.3|1029.2|1028.7|1022.9|1022.4|19664
1709308800000|2024-03-01 16:00:00|1028.9|1028.4|1028.4|1027.9|1029.8|1029.3|1027.6|1027.1|12445
1709312400000|2024-03-01 17:00:00|1028.3|1027.8|1029.6|1029.1|1030|1029.5|1027.9|1027.4|6207
1709316000000|2024-03-01 18:00:00|1029.5|1029|1029.9|1029.4|1030.4|1029.9|1029|1028.5|5714
1709319600000|2024-03-01 19:00:00|1030|1029.5|1030.1|1029.6|1030.6|1030.1|1029.8|1029.3|6626
1709323200000|2024-03-01 20:00:00|1030|1029.5|1029.1|1028.6|1030|1029.5|1028.1|1027.6|26337
1709326800000|2024-03-01 21:00:00|1029.2|1028.7|1029.4|1027.4|1030.1|1028.7|1029.2|1027.2|3277
1709506800000|2024-03-03 23:00:00|1030.5|1028.5|1028.7|1026.7|1031.4|1029.4|1028.7|1026.7|80
1709510400000|2024-03-04 00:00:00|1029.6|1027.6|1030.7|1028.7|1032.2|1030.2|1029.5|1027.5|415
1709514000000|2024-03-04 01:00:00|1030.9|1028.9|1029.6|1027.6|1031.6|1029.6|1028.9|1026.9|898
1709517600000|2024-03-04 02:00:00|1029.5|1027.5|1033.3|1031.3|1033.9|1031.9|1028.3|1026.3|208
1709521200000|2024-03-04 03:00:00|1033.1|1031.1|1032.3|1030.3|1033.8|1031.8|1032.2|1030.2|349
1709524800000|2024-03-04 04:00:00|1032.4|1030.4|1032.2|1030.2|1032.4|1030.4|1031.7|1029.7|106
1709528400000|2024-03-04 05:00:00|1032.1|1030.1|1031.3|1029.3|1032.9|1030.9|1030.8|1028.8|248
1709532000000|2024-03-04 06:00:00|1031.2|1029.2|1030.8|1028.8|1031.7|1029.7|1029.9|1027.9|619
1709535600000|2024-03-04 07:00:00|1030.9|1028.9|1032.4|1030.4|1032.7|1030.7|1030.9|1028.9|1071
1709539200000|2024-03-04 08:00:00|1032.5|1030.5|1031.5|1029.5|1033|1031|1031.3|1029.3|2425
1709542800000|2024-03-04 09:00:00|1031.6|1029.6|1031.8|1029.8|1033|1031|1031.5|1029.5|2246
1709546400000|2024-03-04 10:00:00|1031.7|1029.7|1031.5|1029.5|1031.8|1029.8|1031.2|1029.2|1246
1709550000000|2024-03-04 11:00:00|1031.3|1029.3|1031.1|1029.1|1031.4|1029.4|1030.1|1028.1|1945
1709553600000|2024-03-04 12:00:00|1031.2|1029.2|1030.5|1028.5|1031.3|1029.3|1030.2|1028.2|1833
1709557200000|2024-03-04 13:00:00|1030.4|1028.4|1030.9|1028.9|1031.2|1029.2|1030|1028|2314
1709560800000|2024-03-04 14:00:00|1031|1029|1027.5|1027|1031.5|1029.8|1026.7|1026.2|11493
1709564400000|2024-03-04 15:00:00|1027.4|1026.9|1028.6|1028.1|1029.9|1029.4|1026.9|1026.4|7285
1709568000000|2024-03-04 16:00:00|1028.7|1028.2|1027.2|1026.7|1028.8|1028.3|1027|1026.5|6322
1709571600000|2024-03-04 17:00:00|1027.1|1026.6|1026.2|1025.7|1027.6|1027.1|1026.1|1025.6|6269
1709575200000|2024-03-04 18:00:00|1026.1|1025.6|1026.6|1026.1|1026.6|1026.1|1025.2|1024.7|4613
1709578800000|2024-03-04 19:00:00|1026.5|1026|1026.8|1026.3|1027.3|1026.8|1025.5|1025|3749
1709582400000|2024-03-04 20:00:00|1026.7|1026.2|1026.5|1026|1027.3|1026.8|1025.9|1025.4|9950
1709586000000|2024-03-04 21:00:00|1027.2|1025.2|1026.7|1024.7|1027.2|1025.2|1026.6|1024.6|781
1709589600000|2024-03-04 22:00:00|1028.6|1026.6|1028.6|1026.6|1028.6|1026.6|1028.6|1026.6|1
1709593200000|2024-03-04 23:00:00|1026.5|1024.5|1026|1024|1026.9|1024.9|1025.8|1023.8|0
1709596800000|2024-03-05 00:00:00|1025.9|1023.9|1026.3|1024.3|1026.7|1024.7|1025.8|1023.8|0
1709600400000|2024-03-05 01:00:00|1026.4|1024.4|1028|1026|1028.3|1026.3|1023.9|1021.9|1309
1709604000000|2024-03-05 02:00:00|1028.1|1026.1|1023.1|1021.1|1028.3|1026.3|1022.3|1020.3|1007
1709607600000|2024-03-05 03:00:00|1023.2|1021.2|1026|1024|1026.3|1024.3|1023|1021|324
1709611200000|2024-03-05 04:00:00|1026.1|1024.1|1024.3|1022.3|1026.5|1024.5|1024.3|1022.3|117
1709614800000|2024-03-05 05:00:00|1024.4|1022.4|1020.9|1018.9|1024.4|1022.4|1020.4|1018.4|433
1709618400000|2024-03-05 06:00:00|1020.8|1018.8|1020.7|1018.7|1022|1020|1020.3|1018.3|846
1709622000000|2024-03-05 07:00:00|1020.6|1018.6|1020.9|1018.9|1021.4|1019.4|1019.1|1017.1|2220
1709625600000|2024-03-05 08:00:00|1021|1019|1019.2|1017.2|1021.7|1019.7|1019.2|1017.2|3160
1709629200000|2024-03-05 09:00:00|1019.3|1017.3|1020.6|1018.6|1021.2|1019.2|1019.1|1017.1|1922
1709632800000|2024-03-05 10:00:00|1020.7|1018.7|1021.1|1019.1|1021.3|1019.3|1019.9|1017.9|1430
1709636400000|2024-03-05 11:00:00|1021.2|1019.2|1021.4|1019.4|1021.8|1019.8|1020.7|1018.7|773
1709640000000|2024-03-05 12:00:00|1021.5|1019.5|1020.6|1018.6|1021.6|1019.6|1020.3|1018.3|1071
1709643600000|2024-03-05 13:00:00|1020.7|1018.7|1022.6|1020.6|1022.7|1020.7|1020.6|1018.6|3492
1709647200000|2024-03-05 14:00:00|1022.7|1020.7|1020.3|1019.8|1022.9|1021|1018.7|1018.2|11811
1709650800000|2024-03-05 15:00:00|1021.1|1020.6|1020.9|1020.4|1023.9|1023.4|1020.1|1019.6|12960
1709654400000|2024-03-05 16:00:00|1020.8|1020.3|1018.3|1017.8|1020.9|1020.4|1017.4|1016.9|6690
1709658000000|2024-03-05 17:00:00|1018.4|1017.9|1018.4|1017.9|1020.1|1019.6|1018|1017.5|4991
1709661600000|2024-03-05 18:00:00|1018.5|1018|1017.6|1017.1|1019.1|1018.6|1017.4|1016.9|6274
1709665200000|2024-03-05 19:00:00|1017.5|1017|1016.4|1015.9|1018.3|1017.8|1016.3|1015.8|4350
1709668800000|2024-03-05 20:00:00|1016.5|1016|1017.8|1017.3|1017.8|1017.3|1015.8|1015.3|11737
1709672400000|2024-03-05 21:00:00|1018.4|1016.4|1018.6|1016.6|1019|1017|1018|1016|1702
1709676000000|2024-03-05 22:00:00|1018.8|1016.8|1021.3|1019.3|1021.3|1019.3|1018.8|1016.8|1
1709679600000|2024-03-05 23:00:00|1018.9|1016.9|1018.1|1016.1|1018.9|1016.9|1017.8|1015.8|0
1709683200000|2024-03-06 00:00:00|1018.2|1016.2|1017.4|1015.4|1018.2|1016.2|1017.3|1015.3|0
1709686800000|2024-03-06 01:00:00|1017.3|1015.3|1020.7|1018.7|1020.7|1018.7|1017.2|1015.2|1022
1709690400000|2024-03-06 02:00:00|1020.4|1018.4|1024|1022|1025|1023|1019.9|1017.9|807
1709694000000|2024-03-06 03:00:00|1024.3|1022.3|1028.8|1026.8|1029|1027|1024.2|1022.2|721
1709697600000|2024-03-06 04:00:00|1028.7|1026.7|1027.6|1025.6|1029.5|1027.5|1027.4|1025.4|374
1709701200000|2024-03-06 05:00:00|1027.5|1025.5|1027.2|1025.2|1028.4|1026.4|1026.4|1024.4|531
1709704800000|2024-03-06 06:00:00|1027.3|1025.3|1025.6|1023.6|1027.8|1025.8|1024.2|1022.2|564
1709708400000|2024-03-06 07:00:00|1025.4|1023.4|1027.2|1025.2|1027.8|1025.8|1025.3|1023.3|999
1709712000000|2024-03-06 08:00:00|1027.3|1025.3|1029|1027|1029.1|1027.1|1026.2|1024.2|3737
1709715600000|2024-03-06 09:00:00|1029.1|1027.1|1030.1|1028.1|1030.4|1028.4|1028.8|1026.8|1985
1709719200000|2024-03-06 10:00:00|1030.2|1028.2|1029.7|1027.7|1030.7|1028.7|1029.1|1027.1|1079
1709722800000|2024-03-06 11:00:00|1029.6|1027.6|1029.6|1027.6|1030.4|1028.4|1029.3|1027.3|1802
1709726400000|2024-03-06 12:00:00|1029.9|1027.9|1031.4|1029.4|1031.6|1029.6|1029.9|1027.9|2444
1709730000000|2024-03-06 13:00:00|1031.5|1029.5|1033.6|1031.6|1033.6|1031.6|1030.9|1028.9|3912
1709733600000|2024-03-06 14:00:00|1033.5|1031.5|1033.7|1033.2|1034.2|1033.7|1032.3|1030.3|17793
1709737200000|2024-03-06 15:00:00|1033.2|1032.7|1033.9|1033.4|1034.1|1033.6|1031.1|1030.6|13704
1709740800000|2024-03-06 16:00:00|1033.8|1033.3|1035.9|1035.4|1036.2|1035.7|1033.2|1032.7|9023
1709744400000|2024-03-06 17:00:00|1036|1035.5|1035|1034.5|1036.5|1036|1034.6|1034.1|6098
1709748000000|2024-03-06 18:00:00|1035.1|1034.6|1034|1033.5|1036.3|1035.8|1033|1032.5|6193
1709751600000|2024-03-06 19:00:00|1033.9|1033.4|1032.9|1032.4|1034|1033.5|1032.1|1031.6|7146
1709755200000|2024-03-06 20:00:00|1032.8|1032.3|1032.9|1032.4|1033.6|1033.1|1031.7|1031.2|11260
1709758800000|2024-03-06 21:00:00|1033.3|1031.3|1033.1|1031.1|1033.7|1031.7|1032.9|1030.9|1429
1709762400000|2024-03-06 22:00:00|1033.4|1031.4|1031.7|1029.7|1033.4|1031.4|1031.7|1029.7|7
1709766000000|2024-03-06 23:00:00|1033.5|1031.5|1032.5|1030.5|1033.7|1031.7|1032.5|1030.5|1
1709769600000|2024-03-07 00:00:00|1032.4|1030.4|1031.4|1029.4|1033|1031|1030.9|1028.9|0
1709773200000|2024-03-07 01:00:00|1031.3|1029.3|1033.1|1031.1|1036.7|1034.7|1031.3|1029.3|1034
1709776800000|2024-03-07 02:00:00|1032.9|1030.9|1033.3|1031.3|1035.2|1033.2|1031|1029|739
1709780400000|2024-03-07 03:00:00|1033.2|1031.2|1031.4|1029.4|1033.4|1031.4|1030.2|1028.2|576
1709784000000|2024-03-07 04:00:00|1031.6|1029.6|1032.6|1030.6|1032.8|1030.8|1030.9|1028.9|344
1709787600000|2024-03-07 05:00:00|1032.5|1030.5|1030.4|1028.4|1032.8|1030.8|1030.1|1028.1|575
1709791200000|2024-03-07 06:00:00|1030.5|1028.5|1028.9|1026.9|1031.3|1029.3|1028.7|1026.7|1116
1709794800000|2024-03-07 07:00:00|1029|1027|1029.5|1027.5|1029.5|1027.5|1027.5|1025.5|1726
1709798400000|2024-03-07 08:00:00|1029.4|1027.4|1030.1|1028.1|1030.6|1028.6|1028.5|1026.5|2510
1709802000000|2024-03-07 09:00:00|1030|1028|1031.4|1029.4|1031.7|1029.7|1029.9|1027.9|2422
1709805600000|2024-03-07 10:00:00|1031.5|1029.5|1032.7|1030.7|1032.7|1030.7|1031.4|1029.4|865
1709809200000|2024-03-07 11:00:00|1032.8|1030.8|1033.4|1031.4|1033.6|1031.6|1032.6|1030.6|865
1709812800000|2024-03-07 12:00:00|1033.5|1031.5|1033.7|1031.7|1034.2|1032.2|1033.1|1031.1|728
1709816400000|2024-03-07 13:00:00|1033.9|1031.9|1034.1|1032.1|1035.2|1033.2|1033|1031|1722
1709820000000|2024-03-07 14:00:00|1034.2|1032.2|1034.6|1034.1|1035.3|1034.8|1032.1|1031.4|11216
1709823600000|2024-03-07 15:00:00|1034.5|1034|1037.4|1036.9|1037.5|1037|1033.6|1033.1|10296
1709827200000|2024-03-07 16:00:00|1037.3|1036.8|1038.5|1038|1038.6|1038.1|1036.7|1036.2|7855
1709830800000|2024-03-07 17:00:00|1038.4|1037.9|1038.2|1037.7|1039|1038.5|1036.6|1036.1|6190
1709834400000|2024-03-07 18:00:00|1038.3|1037.8|1039.1|1038.6|1039.5|1039|1038.3|1037.8|5685
1709838000000|2024-03-07 19:00:00|1039|1038.5|1038.9|1038.4|1039.5|1039|1038.3|1037.8|4602
1709841600000|2024-03-07 20:00:00|1038.8|1038.3|1039.1|1038.6|1039.9|1039.4|1037.9|1037.4|16252
1709845200000|2024-03-07 21:00:00|1039|1038.5|1039|1037|1039.8|1038.5|1038.2|1036.2|1499
1709848800000|2024-03-07 22:00:00|1039.2|1037.2|1040.1|1038.1|1040.1|1038.1|1039.2|1037.2|3
1709852400000|2024-03-07 23:00:00|1039.6|1037.6|1039.8|1037.8|1040.3|1038.3|1039.4|1037.4|0
1709856000000|2024-03-08 00:00:00|1039.9|1037.9|1039.8|1037.8|1040.2|1038.2|1038.9|1036.9|0
1709859600000|2024-03-08 01:00:00|1039.4|1037.4|1041.7|1039.7|1043.7|1041.7|1038.2|1036.2|746
1709863200000|2024-03-08 02:00:00|1042.7|1040.7|1038.3|1036.3|1042.7|1040.7|1038.2|1036.2|127
1709866800000|2024-03-08 03:00:00|1038.6|1036.6|1040.3|1038.3|1040.7|1038.7|1036.8|1034.8|352
1709870400000|2024-03-08 04:00:00|1040.5|1038.5|1040.1|1038.1|1041.9|1039.9|1040.1|1038.1|687
1709874000000|2024-03-08 05:00:00|1040.2|1038.2|1042.5|1040.5|1042.6|1040.6|1039.8|1037.8|458
1709877600000|2024-03-08 06:00:00|1042.6|1040.6|1043.8|1041.8|1044.1|1042.1|1041.7|1039.7|943
1709881200000|2024-03-08 07:00:00|1043.9|1041.9|1042.6|1040.6|1044.4|1042.4|1042.4|1040.4|1984
1709884800000|2024-03-08 08:00:00|1042.7|1040.7|1041.7|1039.7|1042.8|1040.8|1041.2|1039.2|1746
1709888400000|2024-03-08 09:00:00|1041.6|1039.6|1043.5|1041.5|1045.1|1043.1|1041.2|1039.2|3959
1709892000000|2024-03-08 10:00:00|1043.6|1041.6|1043.5|1041.5|1044|1042|1042.9|1040.9|1924
1709895600000|2024-03-08 11:00:00|1043.6|1041.6|1042.5|1040.5|1043.7|1041.7|1041.6|1039.6|694
1709899200000|2024-03-08 12:00:00|1042.4|1040.4|1040.9|1038.9|1042.4|1040.4|1040.4|1038.4|1703
1709902800000|2024-03-08 13:00:00|1040.8|1038.8|1044|1042|1046.9|1044.9|1038.2|1036.2|13590
1709906400000|2024-03-08 14:00:00|1043.9|1041.9|1044.7|1044.2|1045.5|1045|1042.4|1040.9|35499
1709910000000|2024-03-08 15:00:00|1044.6|1044.1|1045.3|1044.8|1045.5|1045|1043.5|1043|41340
1709913600000|2024-03-08 16:00:00|1045.2|1044.7|1039.1|1038.6|1045.3|1044.8|1038.4|1037.9|31390
1709917200000|2024-03-08 17:00:00|1039|1038.5|1037.9|1037.4|1040.6|1040.1|1037.8|1037.3|24860
1709920800000|2024-03-08 18:00:00|1037.8|1037.3|1038.2|1037.7|1038.2|1037.7|1036.6|1036.1|32042
1709924400000|2024-03-08 19:00:00|1038.3|1037.8|1039.2|1038.7|1040.4|1039.9|1038.2|1037.7|19161
1709928000000|2024-03-08 20:00:00|1039.3|1038.8|1037.9|1037.4|1039.8|1039.3|1037.6|1037.1|25164
1709931600000|2024-03-08 21:00:00|1038.6|1036.6|1038.8|1036.8|1039.4|1037.4|1038.3|1036.3|7177
1710108000000|2024-03-10 22:00:00|1036.9|1034.9|1036|1034|1037.2|1035.2|1036|1034|11
1710111600000|2024-03-10 23:00:00|1036.4|1034.4|1037.2|1035.2|1038.3|1036.3|1036.2|1034.2|96
1710115200000|2024-03-11 00:00:00|1037.6|1035.6|1038.2|1036.2|1038.7|1036.7|1036|1034|581
1710118800000|2024-03-11 01:00:00|1038.1|1036.1|1040.8|1038.8|1044.2|1042.2|1038|1036|1776
1710122400000|2024-03-11 02:00:00|1040.6|1038.6|1039.5|1037.5|1040.9|1038.9|1039.4|1037.4|354
1710126000000|2024-03-11 03:00:00|1039.6|1037.6|1041|1039|1042.4|1040.4|1039.5|1037.5|251
1710129600000|2024-03-11 04:00:00|1040.9|1038.9|1040|1038|1041.4|1039.4|1039.5|1037.5|1594
1710133200000|2024-03-11 05:00:00|1040.1|1038.1|1041.2|1039.2|1041.3|1039.3|1040|1038|1731
1710136800000|2024-03-11 06:00:00|1041.1|1039.1|1042.5|1040.5|1042.5|1040.5|1041.1|1039.1|953
1710140400000|2024-03-11 07:00:00|1042.4|1040.4|1042.3|1040.3|1043.1|1041.1|1041.3|1039.3|2460
1710144000000|2024-03-11 08:00:00|1042.4|1040.4|1041.8|1039.8|1042.9|1040.9|1040.1|1038.1|4892
1710147600000|2024-03-11 09:00:00|1042.1|1040.1|1042.1|1040.1|1043.2|1041.2|1041.8|1039.8|16300
1710151200000|2024-03-11 10:00:00|1042.2|1040.2|1042.2|1040.2|1042.9|1040.9|1041.4|1039.4|10659
1710154800000|2024-03-11 11:00:00|1042.1|1040.1|1041.5|1039.5|1042.4|1040.4|1040.7|1038.7|10560
1710158400000|2024-03-11 12:00:00|1041.4|1039.4|1040.8|1038.8|1041.5|1039.5|1039.9|1037.9|10056
1710162000000|2024-03-11 13:00:00|1040.9|1038.9|1040.2|1039.7|1043.7|1043.2|1039.8|1038.4|45544
1710165600000|2024-03-11 14:00:00|1040.3|1039.8|1042.4|1041.9|1042.5|1042|1039.1|1038.6|80046
1710169200000|2024-03-11 15:00:00|1042.3|1041.8|1042.2|1041.7|1042.4|1041.9|1039.8|1039.3|45012
1710172800000|2024-03-11 16:00:00|1042.1|1041.6|1041.9|1041.4|1042.1|1041.6|1041.3|1040.8|43798
1710176400000|2024-03-11 17:00:00|1042|1041.5|1041.7|1041.2|1042.5|1042|1041.1|1040.6|24275
1710180000000|2024-03-11 18:00:00|1041.8|1041.3|1041.2|1040.7|1041.9|1041.4|1040.5|1040|35233
1710183600000|2024-03-11 19:00:00|1041.1|1040.6|1040.6|1040.1|1041.1|1040.6|1039.9|1039.4|46675
1710187200000|2024-03-11 20:00:00|1040.5|1040|1042.6|1040.6|1042.6|1040.6|1040.5|1038.8|3420
1710190800000|2024-03-11 21:00:00|1042.4|1040.4|1042.4|1040.4|1042.5|1040.5|1042|1040|10
1710194400000|2024-03-11 22:00:00|1042.3|1040.3|1043.7|1041.7|1044.1|1042.1|1042.3|1040.3|0
1710198000000|2024-03-11 23:00:00|1043.6|1041.6|1044.1|1042.1|1044.3|1042.3|1043.4|1041.4|0
1710201600000|2024-03-12 00:00:00|1044|1042|1042.7|1040.7|1044.1|1042.1|1041.9|1039.9|696
1710205200000|2024-03-12 01:00:00|1042.8|1040.8|1045.1|1043.1|1045.6|1043.6|1041.3|1039.3|1221
1710208800000|2024-03-12 02:00:00|1044|1042|1044.5|1042.5|1045.9|1043.9|1042.7|1040.7|504
1710212400000|2024-03-12 03:00:00|1046.3|1044.3|1048.2|1046.2|1048.2|1046.2|1046.3|1044.3|1511
1710216000000|2024-03-12 04:00:00|1047.8|1045.8|1049.1|1047.1|1049.1|1047.1|1047.8|1045.8|71
1710219600000|2024-03-12 05:00:00|1049.4|1047.4|1052.3|1050.3|1052.6|1050.6|1049.3|1047.3|1519
1710223200000|2024-03-12 06:00:00|1052.4|1050.4|1053.6|1051.6|1053.6|1051.6|1050.2|1048.2|1006
1710226800000|2024-03-12 07:00:00|1053.5|1051.5|1052.7|1050.7|1054.3|1052.3|1052.3|1050.3|5030
1710230400000|2024-03-12 08:00:00|1052.6|1050.6|1051.6|1049.6|1052.8|1050.8|1051|1049|5977
1710234000000|2024-03-12 09:00:00|1051.7|1049.7|1052|1050|1053.1|1051.1|1051|1049|4469
1710237600000|2024-03-12 10:00:00|1051.9|1049.9|1051.8|1049.8|1053|1051|1050.7|1048.7|17639
1710241200000|2024-03-12 11:00:00|1051.7|1049.7|1051.9|1049.9|1052.4|1050.4|1051.3|1049.3|2770
1710244800000|2024-03-12 12:00:00|1051.8|1049.8|1051|1049|1054.8|1052.8|1046.1|1044.1|16737
1710248400000|2024-03-12 13:00:00|1050.9|1048.9|1047.2|1046.7|1051|1049|1044.3|1043.8|34853
1710252000000|2024-03-12 14:00:00|1047.4|1046.9|1049.6|1049.1|1050.2|1049.7|1046.6|1046.1|32478
1710255600000|2024-03-12 15:00:00|1049.5|1049|1050.8|1050.3|1051.4|1050.9|1049.1|1048.6|33417
1710259200000|2024-03-12 16:00:00|1050.9|1050.4|1049.9|1049.4|1051|1050.5|1049.2|1048.7|11982
1710262800000|2024-03-12 17:00:00|1049.8|1049.3|1049.7|1049.2|1050.2|1049.7|1048.5|1048|12938
1710266400000|2024-03-12 18:00:00|1049.5|1049|1050|1049.5|1050.9|1050.4|1049.3|1048.8|22626
1710270000000|2024-03-12 19:00:00|1049.9|1049.4|1051|1050.5|1051.2|1050.7|1049.6|1049.1|14059
1710273600000|2024-03-12 20:00:00|1051.5|1049.5|1052|1050|1052.1|1050.1|1050.9|1048.9|1736
1710277200000|2024-03-12 21:00:00|1052.4|1050.4|1056.1|1054.1|1056.1|1054.1|1052.4|1050.4|5
1710280800000|2024-03-12 22:00:00|1052.5|1050.5|1053|1051|1053.3|1051.3|1052.2|1050.2|0
1710284400000|2024-03-12 23:00:00|1053.1|1051.1|1053.1|1051.1|1053.6|1051.6|1052.8|1050.8|0
1710288000000|2024-03-13 00:00:00|1053.5|1051.5|1052.6|1050.6|1053.9|1051.9|1051.7|1049.7|1789
1710291600000|2024-03-13 01:00:00|1052.9|1050.9|1053.3|1051.3|1053.3|1051.3|1051.4|1049.4|482
1710295200000|2024-03-13 02:00:00|1052.3|1050.3|1052.3|1050.3|1052.7|1050.7|1050.6|1048.6|2910
1710298800000|2024-03-13 03:00:00|1051.8|1049.8|1052.4|1050.4|1052.4|1050.4|1051.8|1049.8|193
1710302400000|2024-03-13 04:00:00|1052.3|1050.3|1050.8|1048.8|1052.5|1050.5|1050.3|1048.3|556
1710306000000|2024-03-13 05:00:00|1050.6|1048.6|1051.5|1049.5|1052.3|1050.3|1050.3|1048.3|531
1710309600000|2024-03-13 06:00:00|1051.7|1049.7|1047.3|1045.3|1051.7|1049.7|1046.5|1044.5|1132
1710313200000|2024-03-13 07:00:00|1047.9|1045.9|1048|1046|1048.4|1046.4|1047.4|1045.4|1549
1710316800000|2024-03-13 08:00:00|1047.9|1045.9|1046.2|1044.2|1048.2|1046.2|1045.5|1043.5|2649
1710320400000|2024-03-13 09:00:00|1046|1044|1046.3|1044.3|1047|1045|1045.5|1043.5|2852
1710324000000|2024-03-13 10:00:00|1046.6|1044.6|1046.9|1044.9|1047.1|1045.1|1046|1044|2292
1710327600000|2024-03-13 11:00:00|1047|1045|1047.5|1045.5|1047.6|1045.6|1046.7|1044.7|4438
1710331200000|2024-03-13 12:00:00|1047.4|1045.4|1046.2|1044.2|1047.6|1045.6|1044.9|1042.9|5029
1710334800000|2024-03-13 13:00:00|1046.4|1044.4|1047.3|1046.8|1048.5|1048|1045.5|1043.9|21293
1710338400000|2024-03-13 14:00:00|1047.2|1046.7|1046.8|1046.3|1048.3|1047.8|1046.5|1046|12860
1710342000000|2024-03-13 15:00:00|1046.7|1046.2|1046.3|1045.8|1047.1|1046.6|1045.1|1044.6|13690
1710345600000|2024-03-13 16:00:00|1046.2|1045.7|1045.9|1045.4|1046.3|1045.8|1045|1044.5|16596
1710349200000|2024-03-13 17:00:00|1045.8|1045.3|1047.1|1046.6|1047.9|1047.4|1045.7|1045.2|9677
1710352800000|2024-03-13 18:00:00|1047|1046.5|1046|1045.5|1047|1046.5|1045.9|1045.4|7256
1710356400000|2024-03-13 19:00:00|1046.1|1045.6|1045.8|1045.3|1046.3|1045.8|1044.3|1043.8|7309
1710360000000|2024-03-13 20:00:00|1046.1|1044.1|1046.5|1044.5|1046.5|1044.5|1045.5|1043.5|742
1710363600000|2024-03-13 21:00:00|||||||||169
1710367200000|2024-03-13 22:00:00|1046.2|1044.2|1046.2|1044.2|1046.6|1044.6|1045.9|1043.9|0
1710370800000|2024-03-13 23:00:00|1046.1|1044.1|1046.7|1044.7|1046.8|1044.8|1046.1|1044.1|0
1710374400000|2024-03-14 00:00:00|1046.6|1044.6|1046.8|1044.8|1047.3|1045.3|1046.3|1044.3|915
1710378000000|2024-03-14 01:00:00|1046.5|1044.5|1049.2|1047.2|1049.2|1047.2|1046.5|1044.5|252
1710381600000|2024-03-14 02:00:00|1047.9|1045.9|1047.9|1045.9|1047.9|1045.9|1047.9|1045.9|63
1710385200000|2024-03-14 03:00:00|1048.4|1046.4|1048.8|1046.8|1049.9|1047.9|1047.1|1045.1|457
1710388800000|2024-03-14 04:00:00|1048.7|1046.7|1048.6|1046.6|1049.1|1047.1|1047.8|1045.8|285
1710392400000|2024-03-14 05:00:00|1048.5|1046.5|1047.1|1045.1|1049.1|1047.1|1047|1045|2160
1710396000000|2024-03-14 06:00:00|1047|1045|1050.6|1048.6|1050.7|1048.7|1046.5|1044.5|1569
1710399600000|2024-03-14 07:00:00|1050.5|1048.5|1050.7|1048.7|1050.9|1048.9|1048.9|1046.9|1928
1710403200000|2024-03-14 08:00:00|1050.9|1048.9|1050.7|1048.7|1051.4|1049.4|1050|1048|5269
1710406800000|2024-03-14 09:00:00|1050.8|1048.8|1051.8|1049.8|1051.9|1049.9|1050.6|1048.6|3041
1710410400000|2024-03-14 10:00:00|1051.7|1049.7|1051.5|1049.5|1052|1050|1051|1049|2766
1710414000000|2024-03-14 11:00:00|1051.4|1049.4|1051|1049|1052.1|1050.1|1051|1049|1414
1710417600000|2024-03-14 12:00:00|1051.1|1049.1|1049.8|1047.8|1052.2|1050.2|1049.6|1047.6|3435
1710421200000|2024-03-14 13:00:00|1049.7|1047.7|1043.3|1042.8|1050.3|1048.8|1043.1|1042.6|18070
1710424800000|2024-03-14 14:00:00|1043.2|1042.7|1043.2|1042.7|1045.8|1045.3|1042.5|1042|11921
1710428400000|2024-03-14 15:00:00|1043.1|1042.6|1043.5|1043|1043.9|1043.4|1041.3|1040.8|15513
1710432000000|2024-03-14 16:00:00|1043.4|1042.9|1043.1|1042.6|1043.9|1043.4|1042.6|1042.1|8936
1710435600000|2024-03-14 17:00:00|1043.2|1042.7|1042.4|1041.9|1043.2|1042.7|1041.1|1040.6|4607
1710439200000|2024-03-14 18:00:00|1042.5|1042|1041.2|1040.7|1042.8|1042.3|1040.8|1040.3|4888
1710442800000|2024-03-14 19:00:00|1041.1|1040.6|1041.8|1041.3|1041.9|1041.4|1038.9|1038.4|14722
1710446400000|2024-03-14 20:00:00|1042.3|1040.3|1041.2|1039.2|1043.3|1041.3|1041.2|1039.2|2881
1710450000000|2024-03-14 21:00:00|1041.3|1039.3|1043.3|1041.3|1043.3|1041.3|1041.3|1039.3|202
1710453600000|2024-03-14 22:00:00|1043.5|1041.5|1043.5|1041.5|1043.9|1041.9|1043.3|1041.3|0
1710457200000|2024-03-14 23:00:00|1043.4|1041.4|1043|1041|1043.5|1041.5|1042.4|1040.4|0
1710460800000|2024-03-15 00:00:00|1041.3|1039.3|1040.3|1038.3|1042.3|1040.3|1039.7|1037.7|322
1710464400000|2024-03-15 01:00:00|1040.4|1038.4|1039.2|1037.2|1042|1040|1038.3|1036.3|559
1710468000000|2024-03-15 02:00:00|1038.7|1036.7|1036|1034|1039|1037|1035.4|1033.4|1319
1710471600000|2024-03-15 03:00:00|1035.9|1033.9|1036.7|1034.7|1037.3|1035.3|1035.9|1033.9|83
1710475200000|2024-03-15 04:00:00|1036.6|1034.6|1033.9|1031.9|1037|1035|1033.8|1031.8|321
1710478800000|2024-03-15 05:00:00|1033.8|1031.8|1034.7|1032.7|1035.5|1033.5|1032.5|1030.5|432
1710482400000|2024-03-15 06:00:00|1034.3|1032.3|1035.3|1033.3|1036|1034|1034|1032|567
1710486000000|2024-03-15 07:00:00|1035.1|1033.1|1035.1|1033.1|1037.1|1035.1|1034.9|1032.9|1284
1710489600000|2024-03-15 08:00:00|1035|1033|1037|1035|1037.2|1035.2|1035|1033|3018
1710493200000|2024-03-15 09:00:00|1037.1|1035.1|1039.1|1037.1|1039.6|1037.6|1036.7|1034.7|2567
1710496800000|2024-03-15 10:00:00|1039.2|1037.2|1038.9|1036.9|1039.4|1037.4|1038.4|1036.4|2566
1710500400000|2024-03-15 11:00:00|1038.8|1036.8|1040.1|1038.1|1040.3|1038.3|1038.7|1036.7|3395
1710504000000|2024-03-15 12:00:00|1039.9|1037.9|1038.8|1036.8|1040.3|1038.3|1038.4|1036.4|2543
1710507600000|2024-03-15 13:00:00|1038.7|1036.7|1035.8|1035.3|1039.1|1037.2|1035.6|1035.1|13322
1710511200000|2024-03-15 14:00:00|1035.7|1035.2|1037|1036.5|1038.5|1038|1034.6|1034.1|14721
1710514800000|2024-03-15 15:00:00|1037.2|1036.7|1035.9|1035.4|1037.6|1037.1|1035.8|1035.3|5672
1710518400000|2024-03-15 16:00:00|1035.8|1035.3|1033.3|1032.8|1036.1|1035.6|1033.1|1032.6|7218
1710522000000|2024-03-15 17:00:00|1033.2|1032.7|1034.2|1033.7|1034.4|1033.9|1033.1|1032.6|5821
1710525600000|2024-03-15 18:00:00|1034.1|1033.6|1034.5|1034|1035|1034.5|1033.6|1033.1|4611
1710529200000|2024-03-15 19:00:00|1034.4|1033.9|1034.4|1033.9|1035.2|1034.7|1033.9|1033.4|15977
1710532800000|2024-03-15 20:00:00|1034.8|1032.8|1034.7|1032.7|1035.7|1033.7|1034.6|1032.6|2191
1710712800000|2024-03-17 22:00:00|1035.1|1033.1|1034.8|1032.8|1036|1034|1033.8|1031.8|89
1710716400000|2024-03-17 23:00:00|1035.3|1033.3|1033.9|1031.9|1035.3|1033.3|1033.6|1031.6|188
1710720000000|2024-03-18 00:00:00|1034.1|1032.1|1034.3|1032.3|1034.7|1032.7|1032.1|1030.1|807
1710723600000|2024-03-18 01:00:00|1034.2|1032.2|1039|1037|1039|1037|1033.9|1031.9|613
1710727200000|2024-03-18 02:00:00|1039.2|1037.2|1040.7|1038.7|1041.9|1039.9|1037.1|1035.1|476
1710730800000|2024-03-18 03:00:00|1040.2|1038.2|1041.5|1039.5|1042.3|1040.3|1040.2|1038.2|196
1710734400000|2024-03-18 04:00:00|1041.4|1039.4|1041.5|1039.5|1041.5|1039.5|1040.6|1038.6|157
1710738000000|2024-03-18 05:00:00|1041.6|1039.6|1043.1|1041.1|1043.7|1041.7|1041.4|1039.4|474
1710741600000|2024-03-18 06:00:00|1043.4|1041.4|1043.7|1041.7|1044|1042|1042.5|1040.5|300
1710745200000|2024-03-18 07:00:00|1043.8|1041.8|1043.1|1041.1|1044.2|1042.2|1042.4|1040.4|817
1710748800000|2024-03-18 08:00:00|1043|1041|1044.2|1042.2|1044.2|1042.2|1042.3|1040.3|1137
1710752400000|2024-03-18 09:00:00|1044.1|1042.1|1042.5|1040.5|1044.5|1042.5|1042|1040|1524
1710756000000|2024-03-18 10:00:00|1042.6|1040.6|1042.8|1040.8|1042.9|1040.9|1042|1040|624
1710759600000|2024-03-18 11:00:00|1042.7|1040.7|1044.4|1042.4|1044.5|1042.5|1042.5|1040.5|1093
1710763200000|2024-03-18 12:00:00|1044.3|1042.3|1043|1041|1044.9|1042.9|1042.9|1040.9|2277
1710766800000|2024-03-18 13:00:00|1043.2|1041.2|1039.6|1039.1|1043.8|1043.2|1039.5|1039|11034
1710770400000|2024-03-18 14:00:00|1039.7|1039.2|1040|1039.5|1041.9|1041.4|1039.3|1038.8|6213
1710774000000|2024-03-18 15:00:00|1039.8|1039.3|1038.8|1038.3|1039.9|1039.4|1038.3|1037.8|5295
1710777600000|2024-03-18 16:00:00|1038.7|1038.2|1037.2|1036.7|1038.8|1038.3|1037|1036.5|6901
1710781200000|2024-03-18 17:00:00|1037.1|1036.6|1037.9|1037.4|1038|1037.5|1036.8|1036.3|2303
1710784800000|2024-03-18 18:00:00|1038|1037.5|1038.2|1037.7|1038.8|1038.3|1037.7|1037.2|3036
1710788400000|2024-03-18 19:00:00|1038.3|1037.8|1038.2|1037.7|1038.6|1038.1|1037.4|1036.9|10679
1710792000000|2024-03-18 20:00:00|1038.7|1036.7|1037.9|1035.9|1038.8|1036.8|1037.5|1035.5|2247
1710795600000|2024-03-18 21:00:00|1038.4|1036.4|1040.3|1038.3|1040.3|1038.3|1038.4|1036.4|6
1710799200000|2024-03-18 22:00:00|1040.2|1038.2|1039.1|1037.1|1040.6|1038.6|1038.8|1036.8|0
1710802800000|2024-03-18 23:00:00|1039|1037|1039.6|1037.6|1039.6|1037.6|1038.6|1036.6|0
1710806400000|2024-03-19 00:00:00|1038.2|1036.2|1034.5|1032.5|1038.2|1036.2|1034.2|1032.2|407
1710810000000|2024-03-19 01:00:00|1034.2|1032.2|1033.4|1031.4|1035.2|1033.2|1030.5|1028.5|849
1710813600000|2024-03-19 02:00:00|1033.6|1031.6|1035.6|1033.6|1036.1|1034.1|1033.5|1031.5|357
1710817200000|2024-03-19 03:00:00|1035.5|1033.5|1032.9|1030.9|1036.3|1034.3|1032|1030|430
1710820800000|2024-03-19 04:00:00|1033|1031|1033.7|1031.7|1035.6|1033.6|1032.8|1030.8|278
1710824400000|2024-03-19 05:00:00|1033.8|1031.8|1034|1032|1034.1|1032.1|1032.6|1030.6|402
1710828000000|2024-03-19 06:00:00|1034.1|1032.1|1031.9|1029.9|1034.4|1032.4|1031.4|1029.4|767
1710831600000|2024-03-19 07:00:00|1031.8|1029.8|1033.1|1031.1|1033.3|1031.3|1031.5|1029.5|2398
1710835200000|2024-03-19 08:00:00|1033.3|1031.3|1032.6|1030.6|1033.7|1031.7|1031.7|1029.7|2203
1710838800000|2024-03-19 09:00:00|1032.7|1030.7|1031|1029|1033.1|1031.1|1030.5|1028.5|1657
1710842400000|2024-03-19 10:00:00|1031.1|1029.1|1030.9|1028.9|1032|1030|1030.6|1028.6|704
1710846000000|2024-03-19 11:00:00|1031|1029|1030.8|1028.8|1031.4|1029.4|1030.2|1028.2|1236
1710849600000|2024-03-19 12:00:00|1030.7|1028.7|1031.9|1029.9|1031.9|1029.9|1029.8|1027.8|3867
1710853200000|2024-03-19 13:00:00|1032|1030|1028.6|1028.1|1032.7|1031.7|1028|1027.5|10136
1710856800000|2024-03-19 14:00:00|1028.5|1028|1029.5|1029|1030|1029.5|1027.7|1027.2|8985
1710860400000|2024-03-19 15:00:00|1029.4|1028.9|1031.2|1030.7|1031.3|1030.8|1028.6|1028.1|6545
1710864000000|2024-03-19 16:00:00|1031.1|1030.6|1033.9|1033.4|1034.4|1033.9|1030.7|1030.2|6969
1710867600000|2024-03-19 17:00:00|1034|1033.5|1033.8|1033.3|1035.2|1034.7|1033.2|1032.7|3555
1710871200000|2024-03-19 18:00:00|1033.7|1033.2|1033.3|1032.8|1033.9|1033.4|1032.8|1032.3|2754
1710874800000|2024-03-19 19:00:00|1033.5|1033|1033.6|1033.1|1033.8|1033.3|1032.5|1032|14304
1710878400000|2024-03-19 20:00:00|1034.1|1032.1|1033.7|1031.7|1034.5|1032.5|1033.3|1031.3|2034
1710885600000|2024-03-19 22:00:00|1033.6|1031.6|1033.7|1031.7|1033.9|1031.9|1033.5|1031.5|0
1710889200000|2024-03-19 23:00:00|1033.8|1031.8|1033.5|1031.5|1033.9|1031.9|1033.5|1031.5|0
1710892800000|2024-03-20 00:00:00|1034.1|1032.1|1033.8|1031.8|1034.7|1032.7|1032.4|1030.4|393
1710896400000|2024-03-20 01:00:00|1033.9|1031.9|1033.3|1031.3|1036.4|1034.4|1031|1029|731
1710900000000|2024-03-20 02:00:00|1033.2|1031.2|1035.9|1033.9|1036.4|1034.4|1033.2|1031.2|296
1710903600000|2024-03-20 03:00:00|1035.6|1033.6|1035|1033|1037.3|1035.3|1034.6|1032.6|283
1710907200000|2024-03-20 04:00:00|1035.1|1033.1|1032.5|1030.5|1035.1|1033.1|1032.4|1030.4|171
1710910800000|2024-03-20 05:00:00|1032.3|1030.3|1033.4|1031.4|1033.4|1031.4|1031.5|1029.5|645
1710914400000|2024-03-20 06:00:00|1033.5|1031.5|1034.2|1032.2|1034.7|1032.7|1032.6|1030.6|796
1710918000000|2024-03-20 07:00:00|1034.1|1032.1|1034.2|1032.2|1035.6|1033.6|1033.7|1031.7|935
1710921600000|2024-03-20 08:00:00|1034|1032|1033.1|1031.1|1034.4|1032.4|1032.2|1030.2|2956
1710925200000|2024-03-20 09:00:00|1033|1031|1033.3|1031.3|1033.4|1031.4|1032|1030|1744
1710928800000|2024-03-20 10:00:00|1033.2|1031.2|1035.4|1033.4|1035.4|1033.4|1033|1031|1824
1710932400000|2024-03-20 11:00:00|1035.3|1033.3|1035.9|1033.9|1036.3|1034.3|1035.3|1033.3|890
1710936000000|2024-03-20 12:00:00|1036|1034|1036.5|1034.5|1036.8|1034.8|1035.5|1033.5|2478
1710939600000|2024-03-20 13:00:00|1036.4|1034.4|1035.4|1034.9|1037.9|1037.4|1034.7|1034.1|8628
1710943200000|2024-03-20 14:00:00|1035.5|1035|1035|1034.5|1035.8|1035.3|1034|1033.5|6968
1710946800000|2024-03-20 15:00:00|1034.9|1034.4|1034.9|1034.4|1036.2|1035.7|1034.8|1034.3|4969
1710950400000|2024-03-20 16:00:00|1035|1034.5|1036.3|1035.8|1036.5|1036|1034.9|1034.4|4160
1710954000000|2024-03-20 17:00:00|1036.4|1035.9|1037.3|1036.8|1037.5|1037|1035.6|1035.1|3118
1710957600000|2024-03-20 18:00:00|1037.5|1037|1043.8|1043.3|1044.3|1043.8|1037|1036.5|10607
1710961200000|2024-03-20 19:00:00|1043.9|1043.4|1045.4|1044.9|1045.7|1045.2|1043.3|1042.8|18547
1710964800000|2024-03-20 20:00:00|1046|1044|1046.3|1044.3|1047.8|1045.8|1045.9|1043.9|2904
1710968400000|2024-03-20 21:00:00|1049|1047|1049|1047|1049|1047|1049|1047|20
1710972000000|2024-03-20 22:00:00|1049.2|1047.2|1050.1|1048.1|1050.2|1048.2|1048.9|1046.9|0
1710975600000|2024-03-20 23:00:00|1050|1048|1050.8|1048.8|1051.2|1049.2|1050|1048|0
1710979200000|2024-03-21 00:00:00|1046.8|1044.8|1049.3|1047.3|1049.9|1047.9|1046.7|1044.7|600
1710982800000|2024-03-21 01:00:00|1049.2|1047.2|1053.7|1051.7|1053.7|1051.7|1048.9|1046.9|1184
1710986400000|2024-03-21 02:00:00|1053.6|1051.6|1053.6|1051.6|1055.8|1053.8|1052.6|1050.6|423
1710990000000|2024-03-21 03:00:00|1053.8|1051.8|1053.1|1051.1|1054.4|1052.4|1052.5|1050.5|507
1710993600000|2024-03-21 04:00:00|1053|1051|1054.2|1052.2|1054.5|1052.5|1053|1051|328
1710997200000|2024-03-21 05:00:00|1054.1|1052.1|1056.6|1054.6|1057|1055|1053.9|1051.9|535
1711000800000|2024-03-21 06:00:00|1056.7|1054.7|1056.6|1054.6|1057.3|1055.3|1056|1054|928
1711004400000|2024-03-21 07:00:00|1056.5|1054.5|1055.9|1053.9|1057.2|1055.2|1055.3|1053.3|2820
1711008000000|2024-03-21 08:00:00|1055.8|1053.8|1053.4|1051.4|1056.4|1054.4|1053.4|1051.4|3450
1711011600000|2024-03-21 09:00:00|1053.5|1051.5|1054|1052|1054.1|1052.1|1052.4|1050.4|1775
1711015200000|2024-03-21 10:00:00|1053.9|1051.9|1053.2|1051.2|1054.2|1052.2|1052.7|1050.7|976
1711018800000|2024-03-21 11:00:00|1053.1|1051.1|1053.9|1051.9|1054.1|1052.1|1053.1|1051.1|1039
1711022400000|2024-03-21 12:00:00|1054.1|1052.1|1054.2|1052.2|1055|1053|1053.4|1051.4|3276
1711026000000|2024-03-21 13:00:00|1054.3|1052.3|1050.6|1050.1|1054.3|1052.5|1050.1|1049.6|12329
1711029600000|2024-03-21 14:00:00|1050.5|1050|1049.3|1048.8|1051|1050.5|1048.8|1048.3|11454
1711033200000|2024-03-21 15:00:00|1049.2|1048.7|1047.8|1047.3|1049.4|1048.9|1047.5|1047|6097
1711036800000|2024-03-21 16:00:00|1047.7|1047.2|1048.7|1048.2|1049.3|1048.8|1047.6|1047.1|4817
1711040400000|2024-03-21 17:00:00|1048.6|1048.1|1046.9|1046.4|1049.2|1048.7|1046.7|1046.2|3190
1711044000000|2024-03-21 18:00:00|1047|1046.5|1046.7|1046.2|1047.1|1046.6|1045.9|1045.4|4568
1711047600000|2024-03-21 19:00:00|1046.6|1046.1|1046.4|1045.9|1047|1046.5|1046|1045.5|12113
1711051200000|2024-03-21 20:00:00|1047|1045|1047.6|1045.6|1047.8|1045.8|1047|1045|1854
1711058400000|2024-03-21 22:00:00|1047.7|1045.7|1048.1|1046.1|1048.1|1046.1|1047.2|1045.2|0
1711062000000|2024-03-21 23:00:00|1048|1046|1048.2|1046.2|1048.3|1046.3|1047.8|1045.8|0
1711065600000|2024-03-22 00:00:00|1047|1045|1049.4|1047.4|1050|1048|1047|1045|347
1711069200000|2024-03-22 01:00:00|1049.3|1047.3|1041.6|1039.6|1050.4|1048.4|1041.6|1039.6|1032
1711072800000|2024-03-22 02:00:00|1041.5|1039.5|1038.5|1036.5|1042.8|1040.8|1038.5|1036.5|832
1711076400000|2024-03-22 03:00:00|1038.2|1036.2|1038|1036|1039.3|1037.3|1037.3|1035.3|669
1711080000000|2024-03-22 04:00:00|1038.1|1036.1|1039.3|1037.3|1039.5|1037.5|1038|1036|191
1711083600000|2024-03-22 05:00:00|1039.4|1037.4|1041.7|1039.7|1042.2|1040.2|1038.7|1036.7|431
1711087200000|2024-03-22 06:00:00|1041.6|1039.6|1041.9|1039.9|1044.1|1042.1|1041.4|1039.4|548
1711090800000|2024-03-22 07:00:00|1042.1|1040.1|1041.9|1039.9|1043.4|1041.4|1041.3|1039.3|871
1711094400000|2024-03-22 08:00:00|1042|1040|1043.3|1041.3|1043.5|1041.5|1040.9|1038.9|2974
1711098000000|2024-03-22 09:00:00|1043.4|1041.4|1042.4|1040.4|1044.2|1042.2|1042|1040|1537
1711101600000|2024-03-22 10:00:00|1042.5|1040.5|1041.3|1039.3|1042.9|1040.9|1041.1|1039.1|2709
1711105200000|2024-03-22 11:00:00|1041.4|1039.4|1039.4|1037.4|1041.9|1039.9|1038.8|1036.8|2042
1711108800000|2024-03-22 12:00:00|1039.5|1037.5|1041.2|1039.2|1041.7|1039.7|1038.1|1036.1|3651
1711112400000|2024-03-22 13:00:00|1041.3|1039.3|1040.1|1039.6|1041.6|1040.7|1038.4|1037.9|9513
1711116000000|2024-03-22 14:00:00|1040.2|1039.7|1039|1038.5|1040.8|1040.3|1039|1038.5|11684
1711119600000|2024-03-22 15:00:00|1039.1|1038.6|1040|1039.5|1041.4|1040.9|1039|1038.5|6415
1711123200000|2024-03-22 16:00:00|1040.1|1039.6|1040.2|1039.7|1040.3|1039.8|1038.5|1038|5332
1711126800000|2024-03-22 17:00:00|1040.3|1039.8|1039.3|1038.8|1040.4|1039.9|1038.8|1038.3|3374
1711130400000|2024-03-22 18:00:00|1039.4|1038.9|1038.5|1038|1039.4|1038.9|1037.6|1037.1|3909
1711134000000|2024-03-22 19:00:00|1038.6|1038.1|1038.7|1038.2|1039.4|1038.9|1037.5|1037|17694
1711137600000|2024-03-22 20:00:00|1039.1|1037.1|1039|1037|1039.3|1037.3|1038.2|1036.2|1926
1711317600000|2024-03-24 22:00:00|1039.6|1037.6|1039.6|1037.6|1040|1038|1038.7|1036.7|38
1711321200000|2024-03-24 23:00:00|1039.8|1037.8|1041|1039|1041|1039|1039.8|1037.8|16
1711324800000|2024-03-25 00:00:00|1040.9|1038.9|1039.7|1037.7|1041.7|1039.7|1039.4|1037.4|376
1711328400000|2024-03-25 01:00:00|1039.8|1037.8|1041.9|1039.9|1043.2|1041.2|1039.8|1037.8|1149
1711332000000|2024-03-25 02:00:00|1041.8|1039.8|1043.2|1041.2|1043.8|1041.8|1041|1039|745
1711335600000|2024-03-25 03:00:00|1042.9|1040.9|1042.2|1040.2|1044.8|1042.8|1041.5|1039.5|270
1711339200000|2024-03-25 04:00:00|1042.1|1040.1|1042.2|1040.2|1042.3|1040.3|1041.8|1039.8|93
1711342800000|2024-03-25 05:00:00|1042.1|1040.1|1040.3|1038.3|1042.7|1040.7|1040.2|1038.2|90
1711346400000|2024-03-25 06:00:00|1040.1|1038.1|1039|1037|1040.8|1038.8|1038.4|1036.4|432
1711350000000|2024-03-25 07:00:00|1038.9|1036.9|1039.4|1037.4|1041|1039|1037.8|1035.8|1112
1711353600000|2024-03-25 08:00:00|1039.5|1037.5|1040.3|1038.3|1040.8|1038.8|1039.5|1037.5|1125
1711357200000|2024-03-25 09:00:00|1040.4|1038.4|1038.7|1036.7|1040.5|1038.5|1038.7|1036.7|660
1711360800000|2024-03-25 10:00:00|1038.8|1036.8|1038|1036|1038.9|1036.9|1037.5|1035.5|1242
1711364400000|2024-03-25 11:00:00|1037.9|1035.9|1038.1|1036.1|1038.2|1036.2|1037.2|1035.2|939
1711368000000|2024-03-25 12:00:00|1038.2|1036.2|1038.6|1036.6|1039.2|1037.2|1037.9|1035.9|1568
1711371600000|2024-03-25 13:00:00|1038.7|1036.7|1039.5|1039|1040.5|1040|1037.4|1036.2|7856
1711375200000|2024-03-25 14:00:00|1039.4|1038.9|1039.8|1039.3|1040.7|1040.2|1038.7|1038.2|5811
1711378800000|2024-03-25 15:00:00|1039.9|1039.4|1039.8|1039.3|1040.1|1039.6|1039|1038.5|2791
1711382400000|2024-03-25 16:00:00|1039.6|1039.1|1039.8|1039.3|1040.2|1039.7|1038.8|1038.3|2874
1711386000000|2024-03-25 17:00:00|1039.7|1039.2|1040.4|1039.9|1040.7|1040.2|1039.4|1038.9|2581
1711389600000|2024-03-25 18:00:00|1040.3|1039.8|1040.5|1040|1041.3|1040.8|1040.2|1039.7|2085
1711393200000|2024-03-25 19:00:00|1040.4|1039.9|1039.8|1039.3|1040.7|1040.2|1039.3|1038.8|22541
1711396800000|2024-03-25 20:00:00|1040.3|1038.3|1040.2|1038.2|1040.7|1038.7|1039.9|1037.9|1274
1711400400000|2024-03-25 21:00:00|1040|1038|1039.7|1037.7|1040.7|1038.7|1039.6|1037.6|10
1711404000000|2024-03-25 22:00:00|1039.6|1037.6|1040|1038|1040.4|1038.4|1039.6|1037.6|0
1711407600000|2024-03-25 23:00:00|1040.1|1038.1|1040.3|1038.3|1040.4|1038.4|1039.8|1037.8|0
1711411200000|2024-03-26 00:00:00|1040.2|1038.2|1045.2|1043.2|1045.4|1043.4|1040.2|1038.2|1142
1711414800000|2024-03-26 01:00:00|1045.1|1043.1|1044.3|1042.3|1049|1047|1043.8|1041.8|877
1711418400000|2024-03-26 02:00:00|1044.2|1042.2|1043.1|1041.1|1046.4|1044.4|1042.9|1040.9|205
1711422000000|2024-03-26 03:00:00|1043|1041|1039.2|1037.2|1043.7|1041.7|1038.5|1036.5|666
1711425600000|2024-03-26 04:00:00|1039.4|1037.4|1041.4|1039.4|1041.4|1039.4|1039|1037|201
1711429200000|2024-03-26 05:00:00|1041.2|1039.2|1043.6|1041.6|1044.3|1042.3|1040.8|1038.8|481
1711432800000|2024-03-26 06:00:00|1043.7|1041.7|1046.7|1044.7|1047|1045|1043.1|1041.1|1078
1711436400000|2024-03-26 07:00:00|1046.8|1044.8|1044.5|1042.5|1047.3|1045.3|1044.1|1042.1|1420
1711440000000|2024-03-26 08:00:00|1044.6|1042.6|1045.2|1043.2|1045.7|1043.7|1043.7|1041.7|1650
1711443600000|2024-03-26 09:00:00|1045.3|1043.3|1045.1|1043.1|1045.8|1043.8|1044.7|1042.7|1539
1711447200000|2024-03-26 10:00:00|1045|1043|1045.3|1043.3|1045.7|1043.7|1045|1043|1669
1711450800000|2024-03-26 11:00:00|1045.2|1043.2|1044.5|1042.5|1045.2|1043.2|1044.4|1042.4|1565
1711454400000|2024-03-26 12:00:00|1044.6|1042.6|1043|1041|1045.2|1043.2|1042.3|1040.3|2562
1711458000000|2024-03-26 13:00:00|1042.9|1040.9|1041.3|1040.8|1043.3|1041.9|1040.2|1039.7|8426
1711461600000|2024-03-26 14:00:00|1041.4|1040.9|1040.7|1040.2|1042|1041.5|1039.7|1039.2|5778
1711465200000|2024-03-26 15:00:00|1040.8|1040.3|1040.1|1039.6|1040.8|1040.3|1039.2|1038.7|4392
1711468800000|2024-03-26 16:00:00|1040.2|1039.7|1040|1039.5|1040.7|1040.2|1039.8|1039.3|2886
1711472400000|2024-03-26 17:00:00|1039.8|1039.3|1039.9|1039.4|1041|1040.5|1039.5|1039|3603
1711476000000|2024-03-26 18:00:00|1040|1039.5|1040.4|1039.9|1040.8|1040.3|1039.9|1039.4|3647
1711479600000|2024-03-26 19:00:00|1040.6|1040.1|1038.3|1037.8|1040.6|1040.1|1037.8|1037.3|12972
1711483200000|2024-03-26 20:00:00|1038.2|1037.7|1039.4|1037.4|1039.5|1037.7|1038.2|1036.8|1679
1711486800000|2024-03-26 21:00:00|1038.5|1036.5|1039.5|1037.5|1039.5|1037.5|1038.5|1036.5|12
1711490400000|2024-03-26 22:00:00|1038.5|1036.5|1038.6|1036.6|1038.7|1036.7|1038.1|1036.1|0
1711494000000|2024-03-26 23:00:00|1038.5|1036.5|1039|1037|1039.1|1037.1|1038.4|1036.4|0
1711497600000|2024-03-27 00:00:00|1039.1|1037.1|1042.5|1040.5|1042.5|1040.5|1039|1037|516
1711501200000|2024-03-27 01:00:00|1042.4|1040.4|1041|1039|1043.2|1041.2|1037.5|1035.5|913
1711504800000|2024-03-27 02:00:00|1040.9|1038.9|1041.2|1039.2|1042.4|1040.4|1040.1|1038.1|133
1711508400000|2024-03-27 03:00:00|1041.1|1039.1|1041.1|1039.1|1041.3|1039.3|1040.2|1038.2|123
1711512000000|2024-03-27 04:00:00|1041.2|1039.2|1042.9|1040.9|1042.9|1040.9|1041.2|1039.2|109
1711515600000|2024-03-27 05:00:00|1043|1041|1040.7|1038.7|1043|1041|1040|1038|381
1711519200000|2024-03-27 06:00:00|1040.5|1038.5|1040.2|1038.2|1042.6|1040.6|1039.8|1037.8|368
1711522800000|2024-03-27 07:00:00|1040.3|1038.3|1038.5|1036.5|1040.3|1038.3|1037.8|1035.8|813
1711526400000|2024-03-27 08:00:00|1038.6|1036.6|1039|1037|1039.4|1037.4|1038|1036|3049
1711530000000|2024-03-27 09:00:00|1039.1|1037.1|1039|1037|1040.5|1038.5|1038.2|1036.2|1982
1711533600000|2024-03-27 10:00:00|1038.9|1036.9|1040.2|1038.2|1040.8|1038.8|1038.8|1036.8|1848
1711537200000|2024-03-27 11:00:00|1040.3|1038.3|1039.7|1037.7|1040.6|1038.6|1039.5|1037.5|1937
1711540800000|2024-03-27 12:00:00|1039.5|1037.5|1039.4|1037.4|1039.7|1037.7|1038.6|1036.6|2665
1711544400000|2024-03-27 13:00:00|1039.3|1037.3|1037.5|1037|1039.4|1038.3|1036.6|1036.1|9290
1711548000000|2024-03-27 14:00:00|1037.4|1036.9|1037.6|1037.1|1038.8|1038.3|1035.8|1035.3|9486
1711551600000|2024-03-27 15:00:00|1037.8|1037.3|1037.6|1037.1|1038.5|1038|1037.4|1036.9|6604
1711555200000|2024-03-27 16:00:00|1037.5|1037|1037.9|1037.4|1038.4|1037.9|1037.5|1037|7096
1711558800000|2024-03-27 17:00:00|1038|1037.5|1037.9|1037.4|1038.3|1037.8|1037.4|1036.9|4344
1711562400000|2024-03-27 18:00:00|1038|1037.5|1038.5|1038|1038.9|1038.4|1037.7|1037.2|3858
1711566000000|2024-03-27 19:00:00|1038.6|1038.1|1040.1|1039.6|1040.3|1039.8|1038.3|1037.8|11603
1711569600000|2024-03-27 20:00:00|1040.3|1038.3|1039.9|1037.9|1040.9|1038.9|1039.9|1037.9|1467
1711576800000|2024-03-27 22:00:00|1039.8|1037.8|1039|1037|1039.8|1037.8|1038.6|1036.6|0
1711580400000|2024-03-27 23:00:00|1038.9|1036.9|1038.9|1036.9|1039.4|1037.4|1038.7|1036.7|0
1711584000000|2024-03-28 00:00:00|1038|1036|1039.1|1037.1|1040.3|1038.3|1038|1036|322
1711587600000|2024-03-28 01:00:00|1039.2|1037.2|1038.4|1036.4|1039.5|1037.5|1036.5|1034.5|395
1711591200000|2024-03-28 02:00:00|1038.5|1036.5|1042.2|1040.2|1042.8|1040.8|1038.3|1036.3|254
1711594800000|2024-03-28 03:00:00|1042.4|1040.4|1045.8|1043.8|1046.2|1044.2|1042.1|1040.1|349
1711598400000|2024-03-28 04:00:00|1045.7|1043.7|1046.7|1044.7|1047.1|1045.1|1045.5|1043.5|228
1711602000000|2024-03-28 05:00:00|1046.6|1044.6|1045|1043|1047.5|1045.5|1044.9|1042.9|247
1711605600000|2024-03-28 06:00:00|1044.7|1042.7|1042.9|1040.9|1045.3|1043.3|1041.2|1039.2|684
1711609200000|2024-03-28 07:00:00|1042.8|1040.8|1043.5|1041.5|1044.1|1042.1|1042.2|1040.2|1208
1711612800000|2024-03-28 08:00:00|1043.4|1041.4|1043.2|1041.2|1043.7|1041.7|1041.8|1039.8|2195
1711616400000|2024-03-28 09:00:00|1043.3|1041.3|1040.4|1038.4|1043.3|1041.3|1039.5|1037.5|2237
1711620000000|2024-03-28 10:00:00|1040.3|1038.3|1041.7|1039.7|1041.9|1039.9|1040.3|1038.3|1015
1711623600000|2024-03-28 11:00:00|1041.8|1039.8|1041.7|1039.7|1042.3|1040.3|1040.8|1038.8|939
1711627200000|2024-03-28 12:00:00|1041.8|1039.8|1044.2|1042.2|1044.3|1042.3|1041.5|1039.5|3080
1711630800000|2024-03-28 13:00:00|1044.3|1042.3|1044.8|1044.3|1045.6|1045.1|1042.2|1040.7|11269
1711634400000|2024-03-28 14:00:00|1045|1044.5|1046.2|1045.7|1046.2|1045.7|1043.9|1043.4|6410
1711638000000|2024-03-28 15:00:00|1046.1|1045.6|1045.9|1045.4|1047.2|1046.7|1045.6|1045.1|5968
1711641600000|2024-03-28 16:00:00|1045.8|1045.3|1044.3|1043.8|1045.8|1045.3|1044.1|1043.6|5694
1711645200000|2024-03-28 17:00:00|1044.2|1043.7|1044.2|1043.7|1044.5|1044|1043.3|1042.8|4588
1711648800000|2024-03-28 18:00:00|1044.3|1043.8|1044.8|1044.3|1044.9|1044.4|1043.6|1043.1|3908
1711652400000|2024-03-28 19:00:00|1044.9|1044.4|1044|1043.5|1045.4|1044.9|1043.6|1043.1|31987
1711656000000|2024-03-28 20:00:00|1044.5|1042.5|1045.1|1043.1|1045.3|1043.3|1043.8|1041.8|4880
1711922400000|2024-03-31 22:00:00|1049.2|1047.2|1050.7|1048.7|1051.8|1049.8|1049.1|1047.1|63
1711926000000|2024-03-31 23:00:00|1049.8|1047.8|1053.3|1051.3|1053.4|1051.4|1049.8|1047.8|79
1711929600000|2024-04-01 00:00:00|1052.4|1050.4|1050.7|1048.7|1053.9|1051.9|1049.7|1047.7|317
1711933200000|2024-04-01 01:00:00|1050.8|1048.8|1051.5|1049.5|1052.2|1050.2|1050.2|1048.2|1227
1711936800000|2024-04-01 02:00:00|1051.6|1049.6|1050.6|1048.6|1051.7|1049.7|1050.3|1048.3|140
1711940400000|2024-04-01 03:00:00|1050.5|1048.5|1051.9|1049.9|1051.9|1049.9|1049.4|1047.4|123
1711944000000|2024-04-01 04:00:00|1051.8|1049.8|1051.6|1049.6|1051.9|1049.9|1051.1|1049.1|78
1711947600000|2024-04-01 05:00:00|1051.2|1049.2|1050.2|1048.2|1051.2|1049.2|1049.8|1047.8|152
1711951200000|2024-04-01 06:00:00|1050.3|1048.3|1050.4|1048.4|1050.9|1048.9|1049.2|1047.2|250
1711954800000|2024-04-01 07:00:00|1050.6|1048.6|1051.1|1049.1|1051.6|1049.6|1050.5|1048.5|432
1711958400000|2024-04-01 08:00:00|1051|1049|1051.4|1049.4|1051.6|1049.6|1050.3|1048.3|620
1711962000000|2024-04-01 09:00:00|1051.5|1049.5|1049.6|1047.6|1051.5|1049.5|1049.5|1047.5|435
1711965600000|2024-04-01 10:00:00|1049.7|1047.7|1050.9|1048.9|1050.9|1048.9|1049.6|1047.6|491
1711969200000|2024-04-01 11:00:00|1050.8|1048.8|1049.8|1047.8|1050.8|1048.8|1049.2|1047.2|375
1711972800000|2024-04-01 12:00:00|1049.7|1047.7|1047.9|1045.9|1049.8|1047.8|1047.1|1045.1|1356
1711976400000|2024-04-01 13:00:00|1047.8|1045.8|1054.1|1053.6|1054.4|1053.9|1047.7|1045.7|16534
1711980000000|2024-04-01 14:00:00|1054|1053.5|1049.1|1048.6|1054|1053.5|1049|1048.5|11648
1711983600000|2024-04-01 15:00:00|1049.2|1048.7|1043.8|1043.3|1049.2|1048.7|1043.2|1042.7|14628
1711987200000|2024-04-01 16:00:00|1043.9|1043.4|1045.1|1044.6|1045.6|1045.1|1043.8|1043.3|5889
1711990800000|2024-04-01 17:00:00|1045.2|1044.7|1045.2|1044.7|1045.4|1044.9|1044.3|1043.8|3723
1711994400000|2024-04-01 18:00:00|1045.3|1044.8|1044.6|1044.1|1045.7|1045.2|1044.4|1043.9|3022
1711998000000|2024-04-01 19:00:00|1044.5|1044|1046.1|1045.6|1046.5|1046|1044.3|1043.8|14414
1712001600000|2024-04-01 20:00:00|1046.7|1044.7|1046.4|1044.4|1047.2|1045.2|1046.1|1044.1|2007
1712005200000|2024-04-01 21:00:00|1046.1|1044.1|1044.6|1042.6|1046.3|1044.3|1044.6|1042.6|95
1712008800000|2024-04-01 22:00:00|1046.6|1044.6|1045.6|1043.6|1046.6|1044.6|1045.4|1043.4|0
1712012400000|2024-04-01 23:00:00|1045.5|1043.5|1045.5|1043.5|1045.9|1043.9|1044.9|1042.9|0
1712016000000|2024-04-02 00:00:00|1044.5|1042.5|1046.8|1044.8|1047.2|1045.2|1044.5|1042.5|509
1712019600000|2024-04-02 01:00:00|1046.9|1044.9|1051.7|1049.7|1052.3|1050.3|1045.9|1043.9|2084
1712023200000|2024-04-02 02:00:00|1051.9|1049.9|1053.2|1051.2|1053.3|1051.3|1050.4|1048.4|670
1712026800000|2024-04-02 03:00:00|1053.1|1051.1|1051.6|1049.6|1053.8|1051.8|1051|1049|407
1712030400000|2024-04-02 04:00:00|1051.7|1049.7|1051.3|1049.3|1052.1|1050.1|1050.9|1048.9|231
1712034000000|2024-04-02 05:00:00|1051.2|1049.2|1050.9|1048.9|1051.6|1049.6|1049.9|1047.9|369
1712037600000|2024-04-02 06:00:00|1050.8|1048.8|1051.6|1049.6|1052|1050|1050.5|1048.5|835
1712041200000|2024-04-02 07:00:00|1051.8|1049.8|1053.2|1051.2|1053.5|1051.5|1051.6|1049.6|2727
1712044800000|2024-04-02 08:00:00|1053.3|1051.3|1054|1052|1054.9|1052.9|1053.3|1051.3|2887
1712048400000|2024-04-02 09:00:00|1054.1|1052.1|1054.2|1052.2|1054.7|1052.7|1053.8|1051.8|1437
1712052000000|2024-04-02 10:00:00|1054|1052|1053.4|1051.4|1054|1052|1052.6|1050.6|1261
1712055600000|2024-04-02 11:00:00|1053.5|1051.5|1053.1|1051.1|1053.7|1051.7|1052.5|1050.5|1214
1712059200000|2024-04-02 12:00:00|1052.9|1050.9|1052.2|1050.2|1053.7|1051.7|1052.1|1050.1|4216
1712062800000|2024-04-02 13:00:00|1052.3|1050.3|1050.9|1050.4|1052.4|1050.8|1049|1048.5|13792
1712066400000|2024-04-02 14:00:00|1051|1050.5|1049.9|1049.4|1053.6|1053.1|1049.4|1048.9|11651
1712070000000|2024-04-02 15:00:00|1049.8|1049.3|1049.3|1048.8|1051.4|1050.9|1049|1048.5|8839
1712073600000|2024-04-02 16:00:00|1049.2|1048.7|1050.1|1049.6|1050.2|1049.7|1048.7|1048.2|4592
1712077200000|2024-04-02 17:00:00|1050.2|1049.7|1049.1|1048.6|1050.2|1049.7|1048.6|1048.1|6219
1712080800000|2024-04-02 18:00:00|1049|1048.5|1048.1|1047.6|1049.3|1048.8|1047.9|1047.4|5603
1712084400000|2024-04-02 19:00:00|1048.2|1047.7|1048.4|1047.9|1049.1|1048.6|1048|1047.5|16942
1712088000000|2024-04-02 20:00:00|1048.6|1048.1|1049.4|1047.4|1049.7|1048.1|1048.3|1046.7|1844
1712095200000|2024-04-02 22:00:00|1049.6|1047.6|1048.9|1046.9|1049.6|1047.6|1048.8|1046.8|0
1712098800000|2024-04-02 23:00:00|1048.8|1046.8|1048.8|1046.8|1049.1|1047.1|1048.7|1046.7|0
1712102400000|2024-04-03 00:00:00|1048.7|1046.7|1045.9|1043.9|1049.1|1047.1|1045.9|1043.9|654
1712106000000|2024-04-03 01:00:00|1045.6|1043.6|1043|1041|1046.6|1044.6|1042.9|1040.9|1780
1712109600000|2024-04-03 02:00:00|1042.8|1040.8|1042.5|1040.5|1044.8|1042.8|1041.8|1039.8|1157
1712113200000|2024-04-03 03:00:00|1042.6|1040.6|1045.4|1043.4|1045.9|1043.9|1042.4|1040.4|712
1712116800000|2024-04-03 04:00:00|1045|1043|1045.2|1043.2|1045.8|1043.8|1044.5|1042.5|482
1712120400000|2024-04-03 05:00:00|1045.1|1043.1|1043.4|1041.4|1045.3|1043.3|1043.2|1041.2|795
1712124000000|2024-04-03 06:00:00|1043.2|1041.2|1044.5|1042.5|1044.7|1042.7|1042|1040|1833
1712127600000|2024-04-03 07:00:00|1044.6|1042.6|1044.5|1042.5|1045.2|1043.2|1043.7|1041.7|2034
1712131200000|2024-04-03 08:00:00|1044.4|1042.4|1045.3|1043.3|1045.6|1043.6|1044.1|1042.1|2079
1712134800000|2024-04-03 09:00:00|1045.2|1043.2|1044.5|1042.5|1045.3|1043.3|1044.5|1042.5|1121
1712138400000|2024-04-03 10:00:00|1044.6|1042.6|1045.3|1043.3|1045.4|1043.4|1044.5|1042.5|974
1712142000000|2024-04-03 11:00:00|1045.4|1043.4|1046.3|1044.3|1046.5|1044.5|1045|1043|2008
1712145600000|2024-04-03 12:00:00|1046.2|1044.2|1044.9|1042.9|1046.8|1044.8|1043.7|1041.7|2568
1712149200000|2024-04-03 13:00:00|1044.8|1042.8|1043.1|1042.6|1046.4|1045.9|1042.8|1042.3|9760
1712152800000|2024-04-03 14:00:00|1043.7|1043.2|1049|1048.5|1049.2|1048.7|1043.7|1043.2|12267
1712156400000|2024-04-03 15:00:00|1049.1|1048.6|1049.7|1049.2|1050.7|1050.2|1049.1|1048.6|13032
1712160000000|2024-04-03 16:00:00|1049.8|1049.3|1050.8|1050.3|1051.3|1050.8|1048.7|1048.2|6040
1712163600000|2024-04-03 17:00:00|1050.9|1050.4|1052.1|1051.6|1052.5|1052|1050.2|1049.7|3887
1712167200000|2024-04-03 18:00:00|1051.9|1051.4|1051.2|1050.7|1052.5|1052|1051|1050.5|3505
1712170800000|2024-04-03 19:00:00|1051.3|1050.8|1049.2|1048.7|1051.4|1050.9|1048.9|1048.4|20439
1712174400000|2024-04-03 20:00:00|1049|1048.5|1049.3|1047.3|1050.4|1048.5|1049|1047.2|4315
1712181600000|2024-04-03 22:00:00|1049.6|1047.6|1049.4|1047.4|1049.6|1047.6|1049.2|1047.2|0
1712185200000|2024-04-03 23:00:00|1049.5|1047.5|1052.1|1050.1|1052.6|1050.6|1049.4|1047.4|0
1712188800000|2024-04-04 00:00:00|1049.6|1047.6|1052|1050|1052.6|1050.6|1049.6|1047.6|432
1712192400000|2024-04-04 01:00:00|1051.8|1049.8|1051.7|1049.7|1052.7|1050.7|1051.5|1049.5|158
1712196000000|2024-04-04 02:00:00|1051.8|1049.8|1052.4|1050.4|1052.4|1050.4|1051.7|1049.7|70
1712199600000|2024-04-04 03:00:00|1052.3|1050.3|1052.3|1050.3|1053|1051|1051.8|1049.8|242
1712203200000|2024-04-04 04:00:00|1052|1050|1052.3|1050.3|1052.3|1050.3|1051.6|1049.6|118
1712206800000|2024-04-04 05:00:00|1052.1|1050.1|1051.7|1049.7|1052.1|1050.1|1050.7|1048.7|139
1712210400000|2024-04-04 06:00:00|1051.6|1049.6|1051.5|1049.5|1051.7|1049.7|1050.7|1048.7|621
1712214000000|2024-04-04 07:00:00|1051.6|1049.6|1054.9|1052.9|1054.9|1052.9|1051.5|1049.5|1495
1712217600000|2024-04-04 08:00:00|1054.8|1052.8|1055.3|1053.3|1056.5|1054.5|1054.7|1052.7|2474
1712221200000|2024-04-04 09:00:00|1055.4|1053.4|1056.2|1054.2|1056.3|1054.3|1055.3|1053.3|759
1712224800000|2024-04-04 10:00:00|1056.1|1054.1|1057.3|1055.3|1057.3|1055.3|1055.9|1053.9|906
1712228400000|2024-04-04 11:00:00|1057.4|1055.4|1056.9|1054.9|1057.5|1055.5|1056.6|1054.6|1426
1712232000000|2024-04-04 12:00:00|1056.8|1054.8|1058.9|1056.9|1059.1|1057.1|1056.3|1054.3|3031
1712235600000|2024-04-04 13:00:00|1058.8|1056.8|1059.9|1059.4|1061.2|1060.7|1058|1056.3|12587
1712239200000|2024-04-04 14:00:00|1060|1059.5|1058.8|1058.3|1061.3|1060.8|1058.7|1058.2|9735
1712242800000|2024-04-04 15:00:00|1058.7|1058.2|1060.9|1060.4|1061|1060.5|1058.6|1058.1|9030
1712246400000|2024-04-04 16:00:00|1061|1060.5|1061|1060.5|1062|1061.5|1060.8|1060.3|5776
1712250000000|2024-04-04 17:00:00|1061.1|1060.6|1060.1|1059.6|1061.2|1060.7|1060|1059.5|2610
1712253600000|2024-04-04 18:00:00|1060|1059.5|1050.6|1050.1|1060.3|1059.8|1050.1|1049.6|15594
1712257200000|2024-04-04 19:00:00|1050.5|1050|1045.7|1045.2|1050.5|1050|1045.1|1044.6|22193
1712260800000|2024-04-04 20:00:00|1046.4|1044.4|1046.4|1044.4|1047.1|1045.1|1045.7|1043.7|3423
1712264400000|2024-04-04 21:00:00|1046.9|1044.9|1042.5|1040.5|1047.2|1045.2|1042.5|1040.5|37
1712268000000|2024-04-04 22:00:00|1046.7|1044.7|1047.2|1045.2|1048.5|1046.5|1046.6|1044.6|0
1712271600000|2024-04-04 23:00:00|1047.3|1045.3|1047.1|1045.1|1048|1046|1046.8|1044.8|0
1712275200000|2024-04-05 00:00:00|1046.9|1044.9|1047.8|1045.8|1048.3|1046.3|1046.2|1044.2|556
1712278800000|2024-04-05 01:00:00|1047.6|1045.6|1039.3|1037.3|1047.9|1045.9|1037.9|1035.9|1688
1712282400000|2024-04-05 02:00:00|1038.8|1036.8|1038.8|1036.8|1041|1039|1036.4|1034.4|579
1712286000000|2024-04-05 03:00:00|1038.7|1036.7|1040.7|1038.7|1040.8|1038.8|1038.5|1036.5|285
1712289600000|2024-04-05 04:00:00|1040.8|1038.8|1040.7|1038.7|1041.3|1039.3|1040.2|1038.2|286
1712293200000|2024-04-05 05:00:00|1040.8|1038.8|1044.3|1042.3|1045.2|1043.2|1040.3|1038.3|2537
1712296800000|2024-04-05 06:00:00|1044.5|1042.5|1045.3|1043.3|1045.6|1043.6|1043|1041|1170
1712300400000|2024-04-05 07:00:00|1045.2|1043.2|1045.5|1043.5|1046.3|1044.3|1044.7|1042.7|2677
1712304000000|2024-04-05 08:00:00|1045.4|1043.4|1046|1044|1046.2|1044.2|1045|1043|2464
1712307600000|2024-04-05 09:00:00|1045.9|1043.9|1046.7|1044.7|1047|1045|1045.7|1043.7|1822
1712311200000|2024-04-05 10:00:00|1046.6|1044.6|1046.7|1044.7|1046.8|1044.8|1046|1044|661
1712314800000|2024-04-05 11:00:00|1046.8|1044.8|1047|1045|1047.5|1045.5|1046.6|1044.6|1712
1712318400000|2024-04-05 12:00:00|1046.9|1044.9|1045.3|1043.3|1050.5|1048.5|1043.2|1041.2|7283
1712322000000|2024-04-05 13:00:00|1045.4|1043.4|1044.4|1043.9|1046.6|1046.1|1042.8|1041.9|12618
1712325600000|2024-04-05 14:00:00|1044.5|1044|1046.7|1046.2|1046.7|1046.2|1042.7|1042.2|12476
1712329200000|2024-04-05 15:00:00|1046.6|1046.1|1048.9|1048.4|1049.1|1048.6|1045.4|1044.9|8485
1712332800000|2024-04-05 16:00:00|1049|1048.5|1050.8|1050.3|1050.8|1050.3|1048.6|1048.1|10216
1712336400000|2024-04-05 17:00:00|1050.7|1050.2|1048.6|1048.1|1050.9|1050.4|1048.2|1047.7|5828
1712340000000|2024-04-05 18:00:00|1048.5|1048|1048.9|1048.4|1049.7|1049.2|1047.7|1047.2|4397
1712343600000|2024-04-05 19:00:00|1048.8|1048.3|1048.8|1048.3|1049.2|1048.7|1047.9|1047.4|16371
1712347200000|2024-04-05 20:00:00|1048.7|1048.2|1049|1047|1049.6|1048.2|1048.4|1046.4|1237
1712527200000|2024-04-07 22:00:00|1049.7|1047.7|1049.3|1047.3|1049.7|1047.7|1048.7|1046.7|17
1712530800000|2024-04-07 23:00:00|1048.8|1046.8|1050.1|1048.1|1050.1|1048.1|1048.8|1046.8|71
1712534400000|2024-04-08 00:00:00|1048.8|1046.8|1048.4|1046.4|1048.8|1046.8|1046.3|1044.3|320
1712538000000|2024-04-08 01:00:00|1048.7|1046.7|1048.9|1046.9|1049.8|1047.8|1045.1|1043.1|710
1712541600000|2024-04-08 02:00:00|1049|1047|1054|1052|1054.1|1052.1|1048.9|1046.9|537
1712545200000|2024-04-08 03:00:00|1054.1|1052.1|1049|1047|1054.2|1052.2|1047.3|1045.3|526
1712548800000|2024-04-08 04:00:00|1049.1|1047.1|1049.2|1047.2|1049.7|1047.7|1048.9|1046.9|143
1712552400000|2024-04-08 05:00:00|1049.3|1047.3|1050|1048|1051.3|1049.3|1048.8|1046.8|485
1712556000000|2024-04-08 06:00:00|1050.1|1048.1|1049.4|1047.4|1051.1|1049.1|1048.8|1046.8|792
1712559600000|2024-04-08 07:00:00|1049.5|1047.5|1050.9|1048.9|1052|1050|1048.3|1046.3|3410
1712563200000|2024-04-08 08:00:00|1051|1049|1050.1|1048.1|1051.8|1049.8|1049.2|1047.2|2944
1712566800000|2024-04-08 09:00:00|1050|1048|1051.5|1049.5|1051.7|1049.7|1049.9|1047.9|1157
1712570400000|2024-04-08 10:00:00|1051.3|1049.3|1052.7|1050.7|1052.8|1050.8|1050.8|1048.8|1578
1712574000000|2024-04-08 11:00:00|1052.8|1050.8|1052.5|1050.5|1053.2|1051.2|1052.1|1050.1|2302
1712577600000|2024-04-08 12:00:00|1052.4|1050.4|1054.5|1052.5|1054.5|1052.5|1052.1|1050.1|2558
1712581200000|2024-04-08 13:00:00|1054.6|1052.6|1056.3|1055.8|1057.1|1056.6|1053.9|1052.6|14929
1712584800000|2024-04-08 14:00:00|1056.2|1055.7|1056.5|1056|1057.3|1056.8|1054.7|1054.2|10065
1712588400000|2024-04-08 15:00:00|1056.6|1056.1|1056.2|1055.7|1057.5|1057|1055.6|1055.1|8506
1712592000000|2024-04-08 16:00:00|1056.1|1055.6|1055.3|1054.8|1056.1|1055.6|1053.9|1053.4|3377
1712595600000|2024-04-08 17:00:00|1055.2|1054.7|1055.6|1055.1|1055.6|1055.1|1054.8|1054.3|2473
1712599200000|2024-04-08 18:00:00|1055.7|1055.2|1055.9|1055.4|1056.4|1055.9|1055.2|1054.7|3239
1712602800000|2024-04-08 19:00:00|1055.8|1055.3|1055.1|1054.6|1056.3|1055.8|1055|1054.5|14102
1712606400000|2024-04-08 20:00:00|1055.8|1053.8|1055.9|1053.9|1056|1054|1055.4|1053.4|1580
1712613600000|2024-04-08 22:00:00|1056|1054|1056.2|1054.2|1056.6|1054.6|1055.9|1053.9|0
1712617200000|2024-04-08 23:00:00|1056.1|1054.1|1055.6|1053.6|1056.2|1054.2|1055.6|1053.6|0
1712620800000|2024-04-09 00:00:00|1054.4|1052.4|1056|1054|1056.1|1054.1|1054.3|1052.3|285
1712624400000|2024-04-09 01:00:00|1056.2|1054.2|1056.8|1054.8|1061.5|1059.5|1056.2|1054.2|757
1712628000000|2024-04-09 02:00:00|1056.5|1054.5|1056.2|1054.2|1057.7|1055.7|1054.9|1052.9|495
1712631600000|2024-04-09 03:00:00|1056.3|1054.3|1056.7|1054.7|1057.9|1055.9|1056.2|1054.2|241
1712635200000|2024-04-09 04:00:00|1056.6|1054.6|1058.5|1056.5|1058.5|1056.5|1056.5|1054.5|103
1712638800000|2024-04-09 05:00:00|1058.3|1056.3|1058.8|1056.8|1059.7|1057.7|1058|1056|288
1712642400000|2024-04-09 06:00:00|1058.9|1056.9|1059.2|1057.2|1061|1059|1058.8|1056.8|821
1712646000000|2024-04-09 07:00:00|1059.1|1057.1|1059.4|1057.4|1060.2|1058.2|1058.9|1056.9|2041
1712649600000|2024-04-09 08:00:00|1059.3|1057.3|1059.8|1057.8|1059.9|1057.9|1058.4|1056.4|1473
1712653200000|2024-04-09 09:00:00|1059.7|1057.7|1061.3|1059.3|1061.4|1059.4|1059.4|1057.4|2320
1712656800000|2024-04-09 10:00:00|1061.1|1059.1|1059.8|1057.8|1061.5|1059.5|1059.3|1057.3|888
1712660400000|2024-04-09 11:00:00|1059.9|1057.9|1060.9|1058.9|1061.1|1059.1|1059.9|1057.9|903
1712664000000|2024-04-09 12:00:00|1060.8|1058.8|1062|1060|1062.5|1060.5|1060.7|1058.7|2240
1712667600000|2024-04-09 13:00:00|1062.1|1060.1|1062.8|1062.3|1064.5|1064|1061.7|1059.7|14474
1712671200000|2024-04-09 14:00:00|1062.9|1062.4|1059.2|1058.7|1063.6|1063.1|1057.5|1057|13345
1712674800000|2024-04-09 15:00:00|1059.1|1058.6|1060|1059.5|1060.7|1060.2|1058.4|1057.9|7084
1712678400000|2024-04-09 16:00:00|1059.9|1059.4|1059.8|1059.3|1061.6|1061.1|1059.7|1059.2|2452
1712682000000|2024-04-09 17:00:00|1059.7|1059.2|1059.6|1059.1|1060.7|1060.2|1059.3|1058.8|2210
1712685600000|2024-04-09 18:00:00|1059.5|1059|1060.6|1060.1|1060.8|1060.3|1059.1|1058.6|2650
1712689200000|2024-04-09 19:00:00|1060.5|1060|1062.6|1062.1|1062.7|1062.2|1059.1|1058.6|10100
1712692800000|2024-04-09 20:00:00|1063.2|1061.2|1063.7|1061.7|1064.5|1062.5|1062.9|1060.9|1978
1712696400000|2024-04-09 21:00:00|1063.6|1061.6|1063.1|1061.1|1063.6|1061.6|1063.1|1061.1|9
1712700000000|2024-04-09 22:00:00|1063.3|1061.3|1063.4|1061.4|1063.7|1061.7|1063.1|1061.1|0
1712703600000|2024-04-09 23:00:00|1063.5|1061.5|1063.1|1061.1|1063.5|1061.5|1063.1|1061.1|0
1712707200000|2024-04-10 00:00:00|1063.4|1061.4|1064.4|1062.4|1064.9|1062.9|1063.2|1061.2|278
1712710800000|2024-04-10 01:00:00|1064.5|1062.5|1066.5|1064.5|1066.6|1064.6|1062.4|1060.4|524
1712714400000|2024-04-10 02:00:00|1066.6|1064.6|1067.4|1065.4|1067.9|1065.9|1064.6|1062.6|179
1712718000000|2024-04-10 03:00:00|1067.5|1065.5|1067.1|1065.1|1068.6|1066.6|1066.1|1064.1|323
1712721600000|2024-04-10 04:00:00|1067.2|1065.2|1067.5|1065.5|1067.5|1065.5|1066.8|1064.8|213
1712725200000|2024-04-10 05:00:00|1067.6|1065.6|1065.4|1063.4|1069|1067|1065.2|1063.2|765
1712728800000|2024-04-10 06:00:00|1065.8|1063.8|1067.2|1065.2|1068.2|1066.2|1065.6|1063.6|1077
1712732400000|2024-04-10 07:00:00|1067.4|1065.4|1068.9|1066.9|1068.9|1066.9|1067.2|1065.2|1493
1712736000000|2024-04-10 08:00:00|1068.8|1066.8|1069.1|1067.1|1069.2|1067.2|1067.6|1065.6|1546
1712739600000|2024-04-10 09:00:00|1069.2|1067.2|1064.9|1062.9|1069.2|1067.2|1064.8|1062.8|3845
1712743200000|2024-04-10 10:00:00|1064.8|1062.8|1065.3|1063.3|1065.5|1063.5|1064.2|1062.2|1020
1712746800000|2024-04-10 11:00:00|1065.4|1063.4|1065.7|1063.7|1065.9|1063.9|1065.1|1063.1|838
1712750400000|2024-04-10 12:00:00|1065.6|1063.6|1051.1|1049.1|1066.5|1064.5|1050.9|1048.9|9598
1712754000000|2024-04-10 13:00:00|1051.3|1049.3|1047.4|1046.9|1051.5|1049.6|1046.3|1045.4|24795
1712757600000|2024-04-10 14:00:00|1047.3|1046.8|1046.6|1046.1|1049.8|1049.3|1045.8|1045.3|14289
1712761200000|2024-04-10 15:00:00|1046.5|1046|1044.2|1043.7|1046.6|1046.1|1043.7|1043.2|10646
1712764800000|2024-04-10 16:00:00|1044.3|1043.8|1045.6|1045.1|1045.7|1045.2|1043.8|1043.3|3901
1712768400000|2024-04-10 17:00:00|1045.5|1045|1044.8|1044.3|1047|1046.5|1043.2|1042.7|9282
1712772000000|2024-04-10 18:00:00|1045|1044.5|1043.2|1042.7|1046.1|1045.6|1043|1042.5|4315
1712775600000|2024-04-10 19:00:00|1043.3|1042.8|1047.4|1046.9|1048.2|1047.7|1043|1042.5|21309
1712779200000|2024-04-10 20:00:00|1047.3|1046.8|1046.8|1044.8|1048.1|1046.8|1046.5|1044.5|1926
1712786400000|2024-04-10 22:00:00|1046.5|1044.5|1046|1044|1046.6|1044.6|1045.4|1043.4|0
1712790000000|2024-04-10 23:00:00|1045.9|1043.9|1045.4|1043.4|1046|1044|1044.6|1042.6|0
1712793600000|2024-04-11 00:00:00|1045.8|1043.8|1049.6|1047.6|1050|1048|1045.8|1043.8|859
1712797200000|2024-04-11 01:00:00|1049.5|1047.5|1052.3|1050.3|1053.5|1051.5|1047.6|1045.6|613
1712800800000|2024-04-11 02:00:00|1052.6|1050.6|1052.2|1050.2|1053.2|1051.2|1051.5|1049.5|295
1712804400000|2024-04-11 03:00:00|1052.4|1050.4|1054.3|1052.3|1054.3|1052.3|1051.8|1049.8|295
1712808000000|2024-04-11 04:00:00|1054.4|1052.4|1054.1|1052.1|1055|1053|1053.9|1051.9|704
1712811600000|2024-04-11 05:00:00|1054.2|1052.2|1055.8|1053.8|1057.3|1055.3|1054.2|1052.2|1244
1712815200000|2024-04-11 06:00:00|1055.7|1053.7|1054.3|1052.3|1056.8|1054.8|1053.7|1051.7|1294
1712818800000|2024-04-11 07:00:00|1054.2|1052.2|1054.4|1052.4|1055.2|1053.2|1053.4|1051.4|2364
1712822400000|2024-04-11 08:00:00|1054.5|1052.5|1051.5|1049.5|1055.1|1053.1|1051.4|1049.4|2780
1712826000000|2024-04-11 09:00:00|1051.4|1049.4|1050.8|1048.8|1052.1|1050.1|1050.2|1048.2|2196
1712829600000|2024-04-11 10:00:00|1050.7|1048.7|1051.6|1049.6|1051.9|1049.9|1050.3|1048.3|994
1712833200000|2024-04-11 11:00:00|1051.7|1049.7|1050.6|1048.6|1051.9|1049.9|1050.2|1048.2|1140
1712836800000|2024-04-11 12:00:00|1050.5|1048.5|1054.2|1052.2|1055.7|1053.7|1048.5|1046.5|6167
1712840400000|2024-04-11 13:00:00|1054.3|1052.3|1051.9|1051.4|1055.4|1054.5|1051.8|1051.3|11600
1712844000000|2024-04-11 14:00:00|1052|1051.5|1047|1046.5|1052.1|1051.6|1046.3|1045.8|15196
1712847600000|2024-04-11 15:00:00|1047.1|1046.6|1050|1049.5|1050.1|1049.6|1046.8|1046.3|6379
1712851200000|2024-04-11 16:00:00|1050.1|1049.6|1049.1|1048.6|1050.2|1049.7|1048|1047.5|2293
1712854800000|2024-04-11 17:00:00|1049|1048.5|1052.4|1051.9|1052.6|1052.1|1048.3|1047.8|4375
1712858400000|2024-04-11 18:00:00|1052.5|1052|1053.1|1052.6|1054.3|1053.8|1052.3|1051.8|3798
1712862000000|2024-04-11 19:00:00|1053.2|1052.7|1052.9|1052.4|1053.8|1053.3|1052.7|1052.2|14079
1712865600000|2024-04-11 20:00:00|1053.5|1051.5|1053.3|1051.3|1053.9|1051.9|1053.3|1051.3|1387
1712872800000|2024-04-11 22:00:00|1053.5|1051.5|1054.1|1052.1|1054.5|1052.5|1053.4|1051.4|0
1712876400000|2024-04-11 23:00:00|1054|1052|1053.8|1051.8|1054.5|1052.5|1053|1051|0
1712880000000|2024-04-12 00:00:00|1053.7|1051.7|1051.4|1049.4|1053.8|1051.8|1050.2|1048.2|558
1712883600000|2024-04-12 01:00:00|1051.8|1049.8|1050.2|1048.2|1053.1|1051.1|1049.2|1047.2|1058
1712887200000|2024-04-12 02:00:00|1049.9|1047.9|1050.1|1048.1|1051|1049|1049.1|1047.1|457
1712890800000|2024-04-12 03:00:00|1049.8|1047.8|1049|1047|1049.8|1047.8|1048.1|1046.1|520
1712894400000|2024-04-12 04:00:00|1048.7|1046.7|1048.6|1046.6|1050.1|1048.1|1048.6|1046.6|91
1712898000000|2024-04-12 05:00:00|1048.8|1046.8|1048.5|1046.5|1049.6|1047.6|1048.4|1046.4|410
1712901600000|2024-04-12 06:00:00|1048.2|1046.2|1046.8|1044.8|1048.6|1046.6|1046.4|1044.4|1440
1712905200000|2024-04-12 07:00:00|1046.9|1044.9|1046.9|1044.9|1047.9|1045.9|1045.8|1043.8|2642
1712908800000|2024-04-12 08:00:00|1047|1045|1045.4|1043.4|1047.4|1045.4|1045.4|1043.4|1952
1712912400000|2024-04-12 09:00:00|1045.3|1043.3|1044.6|1042.6|1045.7|1043.7|1043.6|1041.6|2300
1712916000000|2024-04-12 10:00:00|1044.5|1042.5|1041.9|1039.9|1044.5|1042.5|1041.3|1039.3|1831
1712919600000|2024-04-12 11:00:00|1041.8|1039.8|1043.8|1041.8|1044.1|1042.1|1041.8|1039.8|1844
1712923200000|2024-04-12 12:00:00|1043.9|1041.9|1039.5|1037.5|1044.4|1042.4|1039.5|1037.5|3002
1712926800000|2024-04-12 13:00:00|1039.4|1037.4|1034.9|1034.4|1039.4|1037.4|1034.4|1033.9|16403
1712930400000|2024-04-12 14:00:00|1035|1034.5|1028.9|1028.4|1035|1034.5|1028.9|1028.4|22961
1712934000000|2024-04-12 15:00:00|1028.8|1028.3|1031.7|1031.2|1032.5|1032|1028.7|1028.2|13288
1712937600000|2024-04-12 16:00:00|1031.8|1031.3|1028.6|1028.1|1032.3|1031.8|1028.5|1028|5494
1712941200000|2024-04-12 17:00:00|1028.7|1028.2|1028.8|1028.3|1029.3|1028.8|1026.8|1026.3|4430
1712944800000|2024-04-12 18:00:00|1028.7|1028.2|1026.6|1026.1|1029.3|1028.8|1026.5|1026|4620
1712948400000|2024-04-12 19:00:00|1026.5|1026|1028.1|1027.6|1028.2|1027.7|1025.7|1025.2|14796
1712952000000|2024-04-12 20:00:00|1028.8|1026.8|1028.2|1026.2|1029.2|1027.2|1028.1|1026.1|2180
1713132000000|2024-04-14 22:00:00|1028.7|1026.7|1030.7|1028.7|1030.7|1028.7|1026.5|1024.5|77
1713135600000|2024-04-14 23:00:00|1031.1|1029.1|1031.4|1029.4|1032.6|1030.6|1031.1|1029.1|108
1713139200000|2024-04-15 00:00:00|1031.5|1029.5|1031.1|1029.1|1032.9|1030.9|1030.3|1028.3|1329
1713142800000|2024-04-15 01:00:00|1031.2|1029.2|1033.6|1031.6|1034.8|1032.8|1028.2|1026.2|1476
1713146400000|2024-04-15 02:00:00|1033.7|1031.7|1035.1|1033.1|1035.9|1033.9|1033.5|1031.5|455
1713150000000|2024-04-15 03:00:00|1034.9|1032.9|1034.6|1032.6|1036.1|1034.1|1033.9|1031.9|301
1713153600000|2024-04-15 04:00:00|1034.7|1032.7|1037|1035|1037.1|1035.1|1034|1032|451
1713157200000|2024-04-15 05:00:00|1036.9|1034.9|1036.8|1034.8|1037.5|1035.5|1034.9|1032.9|845
1713160800000|2024-04-15 06:00:00|1036.7|1034.7|1035.3|1033.3|1037.2|1035.2|1034.8|1032.8|1174
1713164400000|2024-04-15 07:00:00|1035.5|1033.5|1035.4|1033.4|1036.4|1034.4|1034.5|1032.5|3721
1713168000000|2024-04-15 08:00:00|1035.5|1033.5|1034.4|1032.4|1036|1034|1034.3|1032.3|2029
1713171600000|2024-04-15 09:00:00|1034.6|1032.6|1033.5|1031.5|1035.5|1033.5|1033.5|1031.5|1833
1713175200000|2024-04-15 10:00:00|1033.6|1031.6|1034.3|1032.3|1034.7|1032.7|1033.1|1031.1|1929
1713178800000|2024-04-15 11:00:00|1034.2|1032.2|1036.2|1034.2|1036.3|1034.3|1034.2|1032.2|2181
1713182400000|2024-04-15 12:00:00|1036.1|1034.1|1036.1|1034.1|1036.7|1034.7|1033.7|1031.7|5811
1713186000000|2024-04-15 13:00:00|1036.2|1034.2|1031.2|1030.7|1037|1035|1030.7|1030.2|12000
1713189600000|2024-04-15 14:00:00|1031.3|1030.8|1027.5|1027|1031.5|1031|1027.5|1027|12938
1713193200000|2024-04-15 15:00:00|1027.7|1027.2|1029.7|1029.2|1030.3|1029.8|1027|1026.5|11102
1713196800000|2024-04-15 16:00:00|1029.6|1029.1|1026.9|1026.4|1030.1|1029.6|1026.3|1025.8|4054
1713200400000|2024-04-15 17:00:00|1026.8|1026.3|1022.5|1022|1027|1026.5|1020.6|1020.1|6808
1713204000000|2024-04-15 18:00:00|1022.4|1021.9|1021.3|1020.8|1022.6|1022.1|1020.6|1020.1|4645
1713207600000|2024-04-15 19:00:00|1021.4|1020.9|1022.1|1021.6|1022.4|1021.9|1020.1|1019.6|15629
1713211200000|2024-04-15 20:00:00|1022|1021.5|1022.6|1020.6|1022.9|1021.5|1021.7|1019.7|1820
1713214800000|2024-04-15 21:00:00|1021.6|1019.6|1021.6|1019.6|1021.6|1019.6|1021.6|1019.6|4
1713218400000|2024-04-15 22:00:00|1022.1|1020.1|1023.2|1021.2|1023.3|1021.3|1022.1|1020.1|0
1713222000000|2024-04-15 23:00:00|1023.1|1021.1|1022.7|1020.7|1023.1|1021.1|1021.1|1019.1|0
1713225600000|2024-04-16 00:00:00|1023.2|1021.2|1020|1018|1023.2|1021.2|1019.8|1017.8|609
1713229200000|2024-04-16 01:00:00|1020.2|1018.2|1017.6|1015.6|1021.4|1019.4|1015.6|1013.6|836
1713232800000|2024-04-16 02:00:00|1017.1|1015.1|1013.5|1011.5|1018.9|1016.9|1012.6|1010.6|654
1713236400000|2024-04-16 03:00:00|1013.7|1011.7|1013|1011|1013.8|1011.8|1011.8|1009.8|371
1713240000000|2024-04-16 04:00:00|1013.1|1011.1|1012.6|1010.6|1013.2|1011.2|1011.4|1009.4|548
1713243600000|2024-04-16 05:00:00|1012.9|1010.9|1016|1014|1016.4|1014.4|1012.8|1010.8|482
1713247200000|2024-04-16 06:00:00|1015.7|1013.7|1012.2|1010.2|1015.7|1013.7|1011.4|1009.4|1939
1713250800000|2024-04-16 07:00:00|1012.1|1010.1|1012.5|1010.5|1013.9|1011.9|1011.4|1009.4|4374
1713254400000|2024-04-16 08:00:00|1012.4|1010.4|1011.9|1009.9|1013.2|1011.2|1011.5|1009.5|4270
1713258000000|2024-04-16 09:00:00|1011.7|1009.7|1011.4|1009.4|1013|1011|1010.8|1008.8|3636
1713261600000|2024-04-16 10:00:00|1011.6|1009.6|1012.2|1010.2|1012.7|1010.7|1010.1|1008.1|2457
1713265200000|2024-04-16 11:00:00|1012.3|1010.3|1014.9|1012.9|1015.1|1013.1|1012|1010|1779
1713268800000|2024-04-16 12:00:00|1014.8|1012.8|1011.4|1009.4|1014.8|1012.8|1010.9|1008.9|3840
1713272400000|2024-04-16 13:00:00|1011.5|1009.5|1007.2|1006.7|1011.5|1009.5|1005.6|1005.1|14068
1713276000000|2024-04-16 14:00:00|1007.1|1006.6|1007.5|1007|1009.7|1009.2|1006.2|1005.7|11788
1713279600000|2024-04-16 15:00:00|1007.4|1006.9|1009.1|1008.6|1010.2|1009.7|1007.3|1006.8|7672
1713283200000|2024-04-16 16:00:00|1009|1008.5|1010.1|1009.6|1010.4|1009.9|1008.2|1007.7|4232
1713286800000|2024-04-16 17:00:00|1010.2|1009.7|1009.3|1008.8|1010.4|1009.9|1006.4|1005.9|7331
1713290400000|2024-04-16 18:00:00|1009.1|1008.6|1010.9|1010.4|1012.9|1012.4|1007.8|1007.3|6246
1713294000000|2024-04-16 19:00:00|1010.8|1010.3|1008.6|1008.1|1011|1010.5|1008.3|1007.8|10151
1713297600000|2024-04-16 20:00:00|1008.4|1007.9|1008.4|1006.4|1009.2|1007.9|1008.3|1006.3|1376
1713301200000|2024-04-16 21:00:00|1010.3|1008.3|1011.2|1009.2|1011.2|1009.2|1008.5|1006.5|4
1713304800000|2024-04-16 22:00:00|1008.8|1006.8|1009.3|1007.3|1009.7|1007.7|1008.8|1006.8|0
1713308400000|2024-04-16 23:00:00|1009.4|1007.4|1010.8|1008.8|1010.9|1008.9|1008.9|1006.9|0
1713312000000|2024-04-17 00:00:00|1009.2|1007.2|1009.9|1007.9|1011.9|1009.9|1008|1006|692
1713315600000|2024-04-17 01:00:00|1009.7|1007.7|1012.2|1010.2|1014|1012|1009.1|1007.1|1444
1713319200000|2024-04-17 02:00:00|1012|1010|1014|1012|1014.4|1012.4|1010.9|1008.9|258
1713322800000|2024-04-17 03:00:00|1014.2|1012.2|1013|1011|1014.7|1012.7|1013|1011|171
1713326400000|2024-04-17 04:00:00|1013.1|1011.1|1014.1|1012.1|1014.2|1012.2|1012.6|1010.6|463
1713330000000|2024-04-17 05:00:00|1014.2|1012.2|1010.5|1008.5|1014.2|1012.2|1009.8|1007.8|440
1713333600000|2024-04-17 06:00:00|1010.4|1008.4|1011.6|1009.6|1012|1010|1008.2|1006.2|1765
1713337200000|2024-04-17 07:00:00|1011.3|1009.3|1011.8|1009.8|1012.3|1010.3|1009.9|1007.9|3028
1713340800000|2024-04-17 08:00:00|1011.9|1009.9|1014.4|1012.4|1015|1013|1011.2|1009.2|2008
1713344400000|2024-04-17 09:00:00|1014.5|1012.5|1013.9|1011.9|1014.5|1012.5|1011.4|1009.4|3511
1713348000000|2024-04-17 10:00:00|1013.8|1011.8|1013.2|1011.2|1014.4|1012.4|1012.8|1010.8|1480
1713351600000|2024-04-17 11:00:00|1013.3|1011.3|1012.1|1010.1|1014.2|1012.2|1011.9|1009.9|1522
1713355200000|2024-04-17 12:00:00|1012.2|1010.2|1012.6|1010.6|1013.3|1011.3|1011.3|1009.3|2213
1713358800000|2024-04-17 13:00:00|1012.8|1010.8|1010.9|1010.4|1014.7|1013.3|1010.8|1010.3|14347
1713362400000|2024-04-17 14:00:00|1010.8|1010.3|1007.5|1007|1010.9|1010.4|1006.8|1006.3|12458
1713366000000|2024-04-17 15:00:00|1007.6|1007.1|1007.3|1006.8|1009.2|1008.7|1006.3|1005.8|12582
1713369600000|2024-04-17 16:00:00|1007.2|1006.7|1005.5|1005|1007.2|1006.7|1004.2|1003.7|8046
1713373200000|2024-04-17 17:00:00|1005.4|1004.9|1009.4|1008.9|1009.4|1008.9|1005.3|1004.8|6065
1713376800000|2024-04-17 18:00:00|1009.3|1008.8|1007.8|1007.3|1010.6|1010.1|1007.6|1007.1|5002
1713380400000|2024-04-17 19:00:00|1007.7|1007.2|1006.5|1006|1007.9|1007.4|1006.3|1005.8|17808
1713384000000|2024-04-17 20:00:00|1007.2|1005.2|1007.4|1005.4|1007.8|1005.8|1006.9|1004.9|1289
1713391200000|2024-04-17 22:00:00|1007.6|1005.6|1008.1|1006.1|1008.3|1006.3|1007.5|1005.5|0
1713394800000|2024-04-17 23:00:00|1008.2|1006.2|1008.4|1006.4|1008.5|1006.5|1007.7|1005.7|0
1713398400000|2024-04-18 00:00:00|1007.6|1005.6|1011.2|1009.2|1012.4|1010.4|1007.6|1005.6|679
1713402000000|2024-04-18 01:00:00|1011.5|1009.5|1014.4|1012.4|1014.5|1012.5|1011|1009|797
1713405600000|2024-04-18 02:00:00|1014.3|1012.3|1020.4|1018.4|1020.6|1018.6|1014.1|1012.1|1626
1713409200000|2024-04-18 03:00:00|1020.2|1018.2|1020.7|1018.7|1021.1|1019.1|1018.9|1016.9|209
1713412800000|2024-04-18 04:00:00|1020.8|1018.8|1019.6|1017.6|1021.8|1019.8|1019.3|1017.3|272
1713416400000|2024-04-18 05:00:00|1019.8|1017.8|1021.7|1019.7|1022.1|1020.1|1018.3|1016.3|987
1713420000000|2024-04-18 06:00:00|1021.8|1019.8|1023.2|1021.2|1024.4|1022.4|1021.3|1019.3|2261
1713423600000|2024-04-18 07:00:00|1023.3|1021.3|1020.1|1018.1|1023.9|1021.9|1020.1|1018.1|5035
1713427200000|2024-04-18 08:00:00|1020|1018|1018.6|1016.6|1020.4|1018.4|1018|1016|2138
1713430800000|2024-04-18 09:00:00|1018.5|1016.5|1015.4|1013.4|1018.5|1016.5|1014.5|1012.5|2164
1713434400000|2024-04-18 10:00:00|1015.3|1013.3|1015.7|1013.7|1015.9|1013.9|1014.1|1012.1|785
1713438000000|2024-04-18 11:00:00|1015.6|1013.6|1015.8|1013.8|1016.4|1014.4|1014.7|1012.7|1227
1713441600000|2024-04-18 12:00:00|1015.7|1013.7|1012.8|1010.8|1015.8|1013.8|1012|1010|2061
1713445200000|2024-04-18 13:00:00|1012.9|1010.9|1012.5|1012|1014.1|1013.5|1010.4|1009.9|14292
1713448800000|2024-04-18 14:00:00|1012.6|1012.1|1014.5|1014|1016|1015.5|1011.1|1010.6|12842
1713452400000|2024-04-18 15:00:00|1014.6|1014.1|1014.5|1014|1016.9|1016.4|1013.7|1013.2|7016
1713456000000|2024-04-18 16:00:00|1014.6|1014.1|1011.1|1010.6|1015.1|1014.6|1011|1010.5|3995
1713459600000|2024-04-18 17:00:00|1011.2|1010.7|1010.5|1010|1011.8|1011.3|1008.8|1008.3|4615
1713463200000|2024-04-18 18:00:00|1010.4|1009.9|1009.9|1009.4|1011.7|1011.2|1009.8|1009.3|4473
1713466800000|2024-04-18 19:00:00|1010|1009.5|1011.5|1011|1011.9|1011.4|1009.9|1009.4|10967
1713470400000|2024-04-18 20:00:00|1012.2|1010.2|1011.7|1009.7|1012.7|1010.7|1011.6|1009.6|1662
1713477600000|2024-04-18 22:00:00|1011.4|1009.4|1011.6|1009.6|1012.7|1010.7|1011.4|1009.4|0
1713481200000|2024-04-18 23:00:00|1011.8|1009.8|1010.1|1008.1|1011.9|1009.9|1009.4|1007.4|0
1713484800000|2024-04-19 00:00:00|1010|1008|1005.7|1003.7|1011.2|1009.2|1005.7|1003.7|410
1713488400000|2024-04-19 01:00:00|1007.2|1005.2|996.7|994.7|1007.4|1005.4|990.1|988.1|1986
1713492000000|2024-04-19 02:00:00|996.6|994.6|988.5|986.5|996.6|994.6|988|986|2396
1713495600000|2024-04-19 03:00:00|988.6|986.6|996.8|994.8|997|995|988.4|986.4|940
1713499200000|2024-04-19 04:00:00|996.9|994.9|997.3|995.3|999.2|997.2|996.7|994.7|224
1713502800000|2024-04-19 05:00:00|997.2|995.2|996|994|999.4|997.4|995.3|993.3|332
1713506400000|2024-04-19 06:00:00|996.2|994.2|1000.8|998.8|1001.6|999.6|995.6|993.6|2021
1713510000000|2024-04-19 07:00:00|1000.9|998.9|1002.1|1000.1|1003|1001|1000.8|998.8|5371
1713513600000|2024-04-19 08:00:00|1002|1000|1000.7|998.7|1002.3|1000.3|999.4|997.4|2466
1713517200000|2024-04-19 09:00:00|1000.8|998.8|1003|1001|1003.7|1001.7|1000.8|998.8|2773
1713520800000|2024-04-19 10:00:00|1003.2|1001.2|1002.9|1000.9|1003.6|1001.6|1001.3|999.3|1588
1713524400000|2024-04-19 11:00:00|1002.8|1000.8|1004.3|1002.3|1004.4|1002.4|1001.2|999.2|1129
1713528000000|2024-04-19 12:00:00|1004.4|1002.4|1007.7|1005.7|1007.9|1005.9|1003.2|1001.2|3100
1713531600000|2024-04-19 13:00:00|1007.6|1005.6|1007|1006.5|1008.6|1008.1|1006.1|1004.8|12488
1713535200000|2024-04-19 14:00:00|1007.1|1006.6|1008.1|1007.6|1008.5|1008|1005.5|1005|13136
1713538800000|2024-04-19 15:00:00|1008|1007.5|1006.2|1005.7|1009.2|1008.7|1006.1|1005.6|10184
1713542400000|2024-04-19 16:00:00|1006.3|1005.8|1006.9|1006.4|1007|1006.5|1003.5|1003|3207
1713546000000|2024-04-19 17:00:00|1006.8|1006.3|1007.6|1007.1|1008.6|1008.1|1006.3|1005.8|4875
1713549600000|2024-04-19 18:00:00|1007.5|1007|1005.6|1005.1|1007.5|1007|1004.5|1004|5076
1713553200000|2024-04-19 19:00:00|1005.5|1005|1006.6|1006.1|1006.9|1006.4|1004.9|1004.4|13712
1713556800000|2024-04-19 20:00:00|1006.5|1006|1007.3|1005.3|1007.7|1006|1006.5|1004.8|1279
1713736800000|2024-04-21 22:00:00|1009.8|1007.8|1010.3|1008.3|1010.4|1008.4|1008.9|1006.9|9
1713740400000|2024-04-21 23:00:00|1009.9|1007.9|1010.1|1008.1|1010.3|1008.3|1009.2|1007.2|52
1713744000000|2024-04-22 00:00:00|1010|1008|1006.4|1004.4|1012.6|1010.6|1006.3|1004.3|888
1713747600000|2024-04-22 01:00:00|1006.1|1004.1|1013.6|1011.6|1013.8|1011.8|1005.5|1003.5|909
1713751200000|2024-04-22 02:00:00|1013.7|1011.7|1011.4|1009.4|1014.2|1012.2|1010.3|1008.3|530
1713754800000|2024-04-22 03:00:00|1011|1009|1009|1007|1011|1009|1007.7|1005.7|384
1713758400000|2024-04-22 04:00:00|1008.8|1006.8|1011.5|1009.5|1012.1|1010.1|1008.8|1006.8|434
1713762000000|2024-04-22 05:00:00|1011.6|1009.6|1011.8|1009.8|1011.9|1009.9|1009.3|1007.3|537
1713765600000|2024-04-22 06:00:00|1011.9|1009.9|1013.2|1011.2|1013.7|1011.7|1011.7|1009.7|1611
1713769200000|2024-04-22 07:00:00|1013.1|1011.1|1010.8|1008.8|1013.6|1011.6|1010.2|1008.2|2782
1713772800000|2024-04-22 08:00:00|1010.6|1008.6|1011.8|1009.8|1012.1|1010.1|1009.9|1007.9|1529
1713776400000|2024-04-22 09:00:00|1011.7|1009.7|1013.8|1011.8|1014.1|1012.1|1011.7|1009.7|3420
1713780000000|2024-04-22 10:00:00|1013.7|1011.7|1013.1|1011.1|1014.7|1012.7|1012.7|1010.7|803
1713783600000|2024-04-22 11:00:00|1013.2|1011.2|1013.1|1011.1|1013.5|1011.5|1012.2|1010.2|1320
1713787200000|2024-04-22 12:00:00|1013|1011|1012|1010|1013|1011|1011.2|1009.2|2200
1713790800000|2024-04-22 13:00:00|1011.9|1009.9|1010.6|1010.1|1012.1|1011|1007.5|1007|13251
1713794400000|2024-04-22 14:00:00|1010.5|1010|1011.5|1011|1012.7|1012.2|1010.4|1009.9|7647
1713798000000|2024-04-22 15:00:00|1011.3|1010.8|1012.9|1012.4|1012.9|1012.4|1010.5|1010|8881
1713801600000|2024-04-22 16:00:00|1013|1012.5|1014.8|1014.3|1014.8|1014.3|1012.5|1012|2967
1713805200000|2024-04-22 17:00:00|1014.7|1014.2|1018.6|1018.1|1019|1018.5|1014.7|1014.2|5282
1713808800000|2024-04-22 18:00:00|1018.5|1018|1018.4|1017.9|1019.4|1018.9|1017.6|1017.1|4261
1713812400000|2024-04-22 19:00:00|1018.3|1017.8|1017.9|1017.4|1018.8|1018.3|1016.9|1016.4|16273
1713816000000|2024-04-22 20:00:00|1018.5|1016.5|1018.3|1016.3|1018.9|1016.9|1018|1016|1158
1713819600000|2024-04-22 21:00:00|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|2
1713823200000|2024-04-22 22:00:00|1018.7|1016.7|1018.3|1016.3|1019.2|1017.2|1017.6|1015.6|0
1713826800000|2024-04-22 23:00:00|1018.2|1016.2|1017.8|1015.8|1018.4|1016.4|1016.1|1014.1|0
1713830400000|2024-04-23 00:00:00|1017.9|1015.9|1019.6|1017.6|1019.9|1017.9|1017.2|1015.2|466
1713834000000|2024-04-23 01:00:00|1019.3|1017.3|1016|1014|1019.7|1017.7|1014.8|1012.8|459
1713837600000|2024-04-23 02:00:00|1016.1|1014.1|1019.5|1017.5|1020.3|1018.3|1015.7|1013.7|197
1713841200000|2024-04-23 03:00:00|1019.8|1017.8|1020.5|1018.5|1021|1019|1017.8|1015.8|168
1713844800000|2024-04-23 04:00:00|1020.6|1018.6|1019.5|1017.5|1021|1019|1017.9|1015.9|1027
1713848400000|2024-04-23 05:00:00|1019.4|1017.4|1019.4|1017.4|1019.8|1017.8|1017.6|1015.6|1020
1713852000000|2024-04-23 06:00:00|1019.3|1017.3|1019.5|1017.5|1019.9|1017.9|1017.6|1015.6|653
1713855600000|2024-04-23 07:00:00|1019.4|1017.4|1021.4|1019.4|1021.8|1019.8|1019|1017|4488
1713859200000|2024-04-23 08:00:00|1021.5|1019.5|1020.8|1018.8|1022.5|1020.5|1020.7|1018.7|2925
1713862800000|2024-04-23 09:00:00|1020.7|1018.7|1020.3|1018.3|1021.6|1019.6|1019.8|1017.8|3213
1713866400000|2024-04-23 10:00:00|1020.2|1018.2|1021.4|1019.4|1021.7|1019.7|1020.2|1018.2|1271
1713870000000|2024-04-23 11:00:00|1021.3|1019.3|1020|1018|1021.9|1019.9|1019.6|1017.6|1901
1713873600000|2024-04-23 12:00:00|1020.1|1018.1|1019.9|1017.9|1020.2|1018.2|1018.6|1016.6|2756
1713877200000|2024-04-23 13:00:00|1019.8|1017.8|1022.9|1022.4|1023.1|1022.6|1017.8|1016.8|11767
1713880800000|2024-04-23 14:00:00|1022.8|1022.3|1022.8|1022.3|1024.5|1024|1021.6|1021.1|10648
1713884400000|2024-04-23 15:00:00|1022.9|1022.4|1023|1022.5|1024.4|1023.9|1022.1|1021.6|8376
1713888000000|2024-04-23 16:00:00|1023.1|1022.6|1025.1|1024.6|1025.4|1024.9|1023|1022.5|4953
1713891600000|2024-04-23 17:00:00|1025|1024.5|1025.5|1025|1025.9|1025.4|1024.7|1024.2|5342
1713895200000|2024-04-23 18:00:00|1025.4|1024.9|1026.3|1025.8|1026.5|1026|1025.1|1024.6|5352
1713898800000|2024-04-23 19:00:00|1026.2|1025.7|1025.8|1025.3|1026.8|1026.3|1025.4|1024.9|22145
1713902400000|2024-04-23 20:00:00|1026.5|1024.5|1026.1|1024.1|1027.2|1025.2|1025.9|1023.9|2673
1713909600000|2024-04-23 22:00:00|1027|1025|1026.4|1024.4|1027|1025|1026.1|1024.1|0
1713913200000|2024-04-23 23:00:00|1026.5|1024.5|1026.6|1024.6|1027|1025|1026.3|1024.3|0
1713916800000|2024-04-24 00:00:00|1026.9|1024.9|1030.5|1028.5|1030.7|1028.7|1025.8|1023.8|741
1713920400000|2024-04-24 01:00:00|1030.4|1028.4|1033.6|1031.6|1034.5|1032.5|1030.2|1028.2|1437
1713924000000|2024-04-24 02:00:00|1033.5|1031.5|1037.5|1035.5|1038|1036|1033.1|1031.1|1094
1713927600000|2024-04-24 03:00:00|1037.7|1035.7|1035.4|1033.4|1037.7|1035.7|1035.4|1033.4|538
1713931200000|2024-04-24 04:00:00|1035.6|1033.6|1036.8|1034.8|1036.9|1034.9|1035.4|1033.4|458
1713934800000|2024-04-24 05:00:00|1036.7|1034.7|1038.7|1036.7|1039|1037|1036.5|1034.5|1187
1713938400000|2024-04-24 06:00:00|1038.9|1036.9|1038.2|1036.2|1039|1037|1037.5|1035.5|2448
1713942000000|2024-04-24 07:00:00|1038|1036|1036.2|1034.2|1038|1036|1035.2|1033.2|4877
1713945600000|2024-04-24 08:00:00|1036.1|1034.1|1035.9|1033.9|1037.1|1035.1|1035.7|1033.7|2875
1713949200000|2024-04-24 09:00:00|1035.8|1033.8|1034.6|1032.6|1036.4|1034.4|1034.6|1032.6|2230
1713952800000|2024-04-24 10:00:00|1034.4|1032.4|1034.3|1032.3|1035.9|1033.9|1034.2|1032.2|1355
1713956400000|2024-04-24 11:00:00|1034.4|1032.4|1035.4|1033.4|1035.8|1033.8|1034.1|1032.1|1794
1713960000000|2024-04-24 12:00:00|1035.6|1033.6|1033.1|1031.1|1035.7|1033.7|1032.8|1030.8|3074
1713963600000|2024-04-24 13:00:00|1032.9|1030.9|1029.9|1029.4|1033.3|1032.4|1029.9|1029.4|13724
1713967200000|2024-04-24 14:00:00|1030|1029.5|1028.9|1028.4|1030.7|1030.2|1028.2|1027.7|9175
1713970800000|2024-04-24 15:00:00|1029|1028.5|1027|1026.5|1029.2|1028.7|1026.6|1026.1|8857
1713974400000|2024-04-24 16:00:00|1027.1|1026.6|1028.3|1027.8|1028.3|1027.8|1026.7|1026.2|4002
1713978000000|2024-04-24 17:00:00|1028.2|1027.7|1029.8|1029.3|1030.2|1029.7|1027.9|1027.4|3510
1713981600000|2024-04-24 18:00:00|1029.7|1029.2|1029.4|1028.9|1030.1|1029.6|1028.6|1028.1|2581
1713985200000|2024-04-24 19:00:00|1029.3|1028.8|1030.3|1029.8|1030.6|1030.1|1029|1028.5|10992
1713988800000|2024-04-24 20:00:00|1031|1029|1030.6|1028.6|1031.1|1029.1|1029|1027|2055
1713992400000|2024-04-24 21:00:00|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|1026.3|1024.3|2
1713996000000|2024-04-24 22:00:00|1029.7|1027.7|1030.2|1028.2|1030.5|1028.5|1029.7|1027.7|0
1713999600000|2024-04-24 23:00:00|1030.3|1028.3|1030.2|1028.2|1030.6|1028.6|1029.9|1027.9|0
1714003200000|2024-04-25 00:00:00|1029|1027|1028.4|1026.4|1030.2|1028.2|1025.6|1023.6|306
1714006800000|2024-04-25 01:00:00|1029|1027|1027.8|1025.8|1029.9|1027.9|1026.3|1024.3|314
1714010400000|2024-04-25 02:00:00|1027.6|1025.6|1032.1|1030.1|1033|1031|1027.5|1025.5|565
1714014000000|2024-04-25 03:00:00|1032.3|1030.3|1029.5|1027.5|1032.3|1030.3|1028.2|1026.2|158
1714017600000|2024-04-25 04:00:00|1029.4|1027.4|1029.7|1027.7|1030.1|1028.1|1029.4|1027.4|130
1714021200000|2024-04-25 05:00:00|1029.5|1027.5|1028.2|1026.2|1029.5|1027.5|1027.6|1025.6|209
1714024800000|2024-04-25 06:00:00|1027.9|1025.9|1029.9|1027.9|1030.2|1028.2|1027.4|1025.4|843
1714028400000|2024-04-25 07:00:00|1030|1028|1029.6|1027.6|1030.1|1028.1|1028.2|1026.2|1888
1714032000000|2024-04-25 08:00:00|1029.7|1027.7|1032|1030|1032.7|1030.7|1029.5|1027.5|2675
1714035600000|2024-04-25 09:00:00|1032.1|1030.1|1032.1|1030.1|1032.9|1030.9|1031.4|1029.4|1104
1714039200000|2024-04-25 10:00:00|1032.2|1030.2|1030.8|1028.8|1032.6|1030.6|1030.8|1028.8|956
1714042800000|2024-04-25 11:00:00|1030.7|1028.7|1032.3|1030.3|1032.3|1030.3|1030.2|1028.2|957
1714046400000|2024-04-25 12:00:00|1032.2|1030.2|1024.2|1022.2|1033.1|1031.1|1023|1021|7620
1714050000000|2024-04-25 13:00:00|1024|1022|1021.1|1020.6|1024.6|1022.6|1019.9|1018.9|12822
1714053600000|2024-04-25 14:00:00|1021.3|1020.8|1024.4|1023.9|1026.6|1026.1|1020.3|1019.8|10833
1714057200000|2024-04-25 15:00:00|1024.3|1023.8|1027.6|1027.1|1027.7|1027.2|1024.2|1023.7|7129
1714060800000|2024-04-25 16:00:00|1027.5|1027|1029.7|1029.2|1029.8|1029.3|1027|1026.5|3296
1714064400000|2024-04-25 17:00:00|1029.8|1029.3|1032.4|1031.9|1032.5|1032|1029.6|1029.1|4547
1714068000000|2024-04-25 18:00:00|1032.5|1032|1031.1|1030.6|1032.5|1032|1030.1|1029.6|3051
1714071600000|2024-04-25 19:00:00|1031.2|1030.7|1032.1|1031.6|1033.1|1032.6|1031.1|1030.6|8544
1714075200000|2024-04-25 20:00:00|1032.4|1030.4|1033.4|1031.4|1034.4|1032.4|1032.2|1030.2|2888
1714082400000|2024-04-25 22:00:00|1033.1|1031.1|1032.6|1030.6|1033.7|1031.7|1032.2|1030.2|0
1714086000000|2024-04-25 23:00:00|1032.5|1030.5|1032.2|1030.2|1032.6|1030.6|1032|1030|0
1714089600000|2024-04-26 00:00:00|1032.1|1030.1|1032.9|1030.9|1033.9|1031.9|1031.8|1029.8|261
1714093200000|2024-04-26 01:00:00|1033|1031|1038.8|1036.8|1039.2|1037.2|1032.5|1030.5|723
1714096800000|2024-04-26 02:00:00|1039|1037|1038.3|1036.3|1041|1039|1036.4|1034.4|436
1714100400000|2024-04-26 03:00:00|1038.4|1036.4|1040|1038|1040.2|1038.2|1038.4|1036.4|217
1714104000000|2024-04-26 04:00:00|1039.9|1037.9|1039.2|1037.2|1040.2|1038.2|1038.8|1036.8|304
1714107600000|2024-04-26 05:00:00|1039.4|1037.4|1042|1040|1043.1|1041.1|1038.6|1036.6|870
1714111200000|2024-04-26 06:00:00|1042.1|1040.1|1041.9|1039.9|1043.9|1041.9|1041.9|1039.9|1688
1714114800000|2024-04-26 07:00:00|1042|1040|1040.9|1038.9|1042.1|1040.1|1039.8|1037.8|3298
1714118400000|2024-04-26 08:00:00|1041|1039|1040.6|1038.6|1041.7|1039.7|1039.6|1037.6|2557
1714122000000|2024-04-26 09:00:00|1040.5|1038.5|1040.3|1038.3|1040.6|1038.6|1039.3|1037.3|2247
1714125600000|2024-04-26 10:00:00|1040.1|1038.1|1040.6|1038.6|1041.1|1039.1|1039.7|1037.7|580
1714129200000|2024-04-26 11:00:00|1040.7|1038.7|1040|1038|1041.8|1039.8|1039.8|1037.8|1284
1714132800000|2024-04-26 12:00:00|1039.9|1037.9|1041.2|1039.2|1044|1042|1039.2|1037.2|4450
1714136400000|2024-04-26 13:00:00|1041.4|1039.4|1041.4|1040.9|1042.8|1042.3|1040.3|1038.6|14826
1714140000000|2024-04-26 14:00:00|1041.6|1041.1|1040.5|1040|1042|1041.5|1039.8|1039.3|10992
1714143600000|2024-04-26 15:00:00|1040.6|1040.1|1040.8|1040.3|1041.3|1040.8|1039.2|1038.7|9684
1714147200000|2024-04-26 16:00:00|1040.7|1040.2|1041.4|1040.9|1041.4|1040.9|1040.2|1039.7|3155
1714150800000|2024-04-26 17:00:00|1041.3|1040.8|1042.1|1041.6|1042.6|1042.1|1041.3|1040.8|3614
1714154400000|2024-04-26 18:00:00|1042.2|1041.7|1043.2|1042.7|1043.3|1042.8|1041.9|1041.4|5137
1714158000000|2024-04-26 19:00:00|1043.1|1042.6|1043|1042.5|1043.6|1043.1|1042.8|1042.3|12754
1714161600000|2024-04-26 20:00:00|1043.6|1041.6|1044|1042|1044.3|1042.3|1043.3|1041.3|1847
1714341600000|2024-04-28 22:00:00|1044.5|1042.5|1044.6|1042.6|1044.8|1042.8|1044.5|1042.5|0
1714345200000|2024-04-28 23:00:00|1044.7|1042.7|1044.9|1042.9|1045.1|1043.1|1044|1042|40
1714348800000|2024-04-29 00:00:00|1045.3|1043.3|1045.3|1043.3|1045.9|1043.9|1042.6|1040.6|466
1714352400000|2024-04-29 01:00:00|1044.7|1042.7|1049.4|1047.4|1050.2|1048.2|1044.7|1042.7|306
1714356000000|2024-04-29 02:00:00|1049.5|1047.5|1052.7|1050.7|1053.5|1051.5|1048.4|1046.4|1007
1714359600000|2024-04-29 03:00:00|1052.6|1050.6|1049.8|1047.8|1054.3|1052.3|1049.7|1047.7|428
1714363200000|2024-04-29 04:00:00|1049.7|1047.7|1052|1050|1052.2|1050.2|1049.7|1047.7|416
1714366800000|2024-04-29 05:00:00|1051.6|1049.6|1050.8|1048.8|1052.4|1050.4|1049.9|1047.9|482
1714370400000|2024-04-29 06:00:00|1050.4|1048.4|1049.9|1047.9|1052.4|1050.4|1049.9|1047.9|1008
1714374000000|2024-04-29 07:00:00|1050|1048|1051.5|1049.5|1051.6|1049.6|1049.7|1047.7|1814
1714377600000|2024-04-29 08:00:00|1051.4|1049.4|1050.9|1048.9|1051.9|1049.9|1050.6|1048.6|1957
1714381200000|2024-04-29 09:00:00|1051|1049|1051.3|1049.3|1051.8|1049.8|1050.4|1048.4|1344
1714384800000|2024-04-29 10:00:00|1051.2|1049.2|1052|1050|1052.1|1050.1|1051.1|1049.1|768
1714388400000|2024-04-29 11:00:00|1051.9|1049.9|1052|1050|1052.8|1050.8|1051.6|1049.6|1110
1714392000000|2024-04-29 12:00:00|1051.9|1049.9|1049.8|1047.8|1052.6|1050.6|1049.6|1047.6|1624
1714395600000|2024-04-29 13:00:00|1049.7|1047.7|1049|1048.5|1051|1050.5|1047.8|1047.3|11111
1714399200000|2024-04-29 14:00:00|1049.1|1048.6|1051.6|1051.1|1051.8|1051.3|1048.4|1047.9|6949
1714402800000|2024-04-29 15:00:00|1051.5|1051|1051.5|1051|1051.7|1051.2|1050.2|1049.7|5363
1714406400000|2024-04-29 16:00:00|1051.4|1050.9|1053.8|1053.3|1054.2|1053.7|1051.4|1050.9|4858
1714410000000|2024-04-29 17:00:00|1053.9|1053.4|1053.5|1053|1054.8|1054.3|1053.3|1052.8|4529
1714413600000|2024-04-29 18:00:00|1053.4|1052.9|1054|1053.5|1054.4|1053.9|1052.6|1052.1|3972
1714417200000|2024-04-29 19:00:00|1053.9|1053.4|1054.2|1053.7|1054.4|1053.9|1051.2|1050.7|17472
1714420800000|2024-04-29 20:00:00|1054.8|1052.8|1055.2|1053.2|1055.5|1053.5|1054.4|1052.4|2066
1714424400000|2024-04-29 21:00:00|1054.2|1052.2|1054.2|1052.2|1054.2|1052.2|1054.2|1052.2|10
1714428000000|2024-04-29 22:00:00|1055.1|1053.1|1054.6|1052.6|1055.2|1053.2|1054.4|1052.4|0
1714431600000|2024-04-29 23:00:00|1054.7|1052.7|1054.6|1052.6|1054.8|1052.8|1054.5|1052.5|0
1714435200000|2024-04-30 00:00:00|1055.7|1053.7|1054.3|1052.3|1056.4|1054.4|1053.9|1051.9|423
1714438800000|2024-04-30 01:00:00|1054.4|1052.4|1053.9|1051.9|1057.4|1055.4|1053.9|1051.9|603
1714442400000|2024-04-30 02:00:00|1054.2|1052.2|1054.8|1052.8|1057.4|1055.4|1053.6|1051.6|455
1714446000000|2024-04-30 03:00:00|1055.2|1053.2|1054.9|1052.9|1055.6|1053.6|1053.7|1051.7|295
1714449600000|2024-04-30 04:00:00|1055|1053|1054.3|1052.3|1055.4|1053.4|1054.2|1052.2|164
1714453200000|2024-04-30 05:00:00|1054.4|1052.4|1052|1050|1054.6|1052.6|1050|1048|511
1714456800000|2024-04-30 06:00:00|1052.2|1050.2|1052.3|1050.3|1053.3|1051.3|1051.5|1049.5|1122
1714460400000|2024-04-30 07:00:00|1052.4|1050.4|1052|1050|1053.1|1051.1|1051.8|1049.8|1495
1714464000000|2024-04-30 08:00:00|1052.1|1050.1|1051.2|1049.2|1052.3|1050.3|1051|1049|1648
1714467600000|2024-04-30 09:00:00|1051|1049|1050.3|1048.3|1052.1|1050.1|1049.7|1047.7|1366
1714471200000|2024-04-30 10:00:00|1050.2|1048.2|1051.8|1049.8|1052.2|1050.2|1050.2|1048.2|1079
1714474800000|2024-04-30 11:00:00|1051.7|1049.7|1049.9|1047.9|1051.8|1049.8|1049.9|1047.9|1501
1714478400000|2024-04-30 12:00:00|1049.8|1047.8|1045.5|1043.5|1050.7|1048.7|1045.2|1043.2|5410
1714482000000|2024-04-30 13:00:00|1045.4|1043.4|1047.3|1046.8|1047.5|1047|1044.6|1042.9|17807
1714485600000|2024-04-30 14:00:00|1047.4|1046.9|1045.5|1045|1048|1047.5|1045.4|1044.9|11263
1714489200000|2024-04-30 15:00:00|1045.4|1044.9|1043.8|1043.3|1046.1|1045.6|1042.4|1041.9|11620
1714492800000|2024-04-30 16:00:00|1043.7|1043.2|1041.4|1040.9|1043.8|1043.3|1041.3|1040.8|7734
1714496400000|2024-04-30 17:00:00|1041.3|1040.8|1042.5|1042|1042.6|1042.1|1041|1040.5|4161
1714500000000|2024-04-30 18:00:00|1042.6|1042.1|1041.5|1041|1043.1|1042.6|1041|1040.5|4355
1714503600000|2024-04-30 19:00:00|1041.4|1040.9|1040|1039.5|1041.9|1041.4|1039.3|1038.8|48120
1714507200000|2024-04-30 20:00:00|1039.6|1039.1|1040.3|1038.3|1041|1039.1|1038.7|1036.7|8372
1714510800000|2024-04-30 21:00:00|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|1040.6|1038.6|2
1714514400000|2024-04-30 22:00:00|1039|1037|1039.8|1037.8|1040|1038|1038.9|1036.9|0
1714518000000|2024-04-30 23:00:00|1039.9|1037.9|1039.9|1037.9|1040.4|1038.4|1039.4|1037.4|0
1714521600000|2024-05-01 00:00:00|1040|1038|1039.7|1037.7|1041.7|1039.7|1039.1|1037.1|519
1714525200000|2024-05-01 01:00:00|1039.6|1037.6|1039.7|1037.7|1039.9|1037.9|1038.5|1036.5|250
1714528800000|2024-05-01 02:00:00|1039.8|1037.8|1040.7|1038.7|1040.8|1038.8|1039.3|1037.3|80
1714532400000|2024-05-01 03:00:00|1040.9|1038.9|1041.3|1039.3|1041.4|1039.4|1040.5|1038.5|149
1714536000000|2024-05-01 04:00:00|1041.2|1039.2|1040.9|1038.9|1041.2|1039.2|1040.7|1038.7|95
1714539600000|2024-05-01 05:00:00|1040.7|1038.7|1040.2|1038.2|1040.8|1038.8|1040.1|1038.1|137
1714543200000|2024-05-01 06:00:00|1040.1|1038.1|1038.3|1036.3|1040.4|1038.4|1038|1036|809
1714546800000|2024-05-01 07:00:00|1038.4|1036.4|1039.4|1037.4|1039.8|1037.8|1037.6|1035.6|2407
1714550400000|2024-05-01 08:00:00|1039.5|1037.5|1039.9|1037.9|1040.2|1038.2|1038.9|1036.9|983
1714554000000|2024-05-01 09:00:00|1039.8|1037.8|1038.3|1036.3|1040|1038|1038.1|1036.1|958
1714557600000|2024-05-01 10:00:00|1038.2|1036.2|1037.6|1035.6|1038.4|1036.4|1037.6|1035.6|229
1714561200000|2024-05-01 11:00:00|1038.7|1036.7|1038|1036|1039.4|1037.4|1038|1036|763
1714564800000|2024-05-01 12:00:00|1038.1|1036.1|1040|1038|1040.5|1038.5|1038|1036|2149
1714568400000|2024-05-01 13:00:00|1040.1|1038.1|1040.8|1040.3|1044.4|1043.9|1039.6|1037.9|15189
1714572000000|2024-05-01 14:00:00|1041.4|1040.9|1043.1|1042.6|1044|1043.5|1039.6|1039.1|9981
1714575600000|2024-05-01 15:00:00|1043|1042.5|1040|1039.5|1043|1042.5|1039.5|1039|7357
1714579200000|2024-05-01 16:00:00|1039.9|1039.4|1040.5|1040|1041.5|1041|1039.3|1038.8|5285
1714582800000|2024-05-01 17:00:00|1040.4|1039.9|1041.9|1041.4|1042|1041.5|1039.1|1038.6|5220
1714586400000|2024-05-01 18:00:00|1042.1|1041.6|1050.3|1049.8|1051.6|1051.1|1041.1|1040.6|13487
1714590000000|2024-05-01 19:00:00|1050.4|1049.9|1039.6|1039.1|1052|1051.5|1039.6|1039.1|26635
1714593600000|2024-05-01 20:00:00|1040.2|1038.2|1042.7|1040.7|1042.8|1040.8|1040.2|1038.2|5091
1714597200000|2024-05-01 21:00:00|1042.9|1040.9|1043.9|1041.9|1043.9|1041.9|1042.9|1040.9|13
1714600800000|2024-05-01 22:00:00|1043|1041|1043.5|1041.5|1043.8|1041.8|1043|1041|0
1714604400000|2024-05-01 23:00:00|1043.6|1041.6|1044.5|1042.5|1044.6|1042.6|1043.4|1041.4|0
1714608000000|2024-05-02 00:00:00|1046.1|1044.1|1047.3|1045.3|1048.2|1046.2|1044.3|1042.3|538
1714611600000|2024-05-02 01:00:00|1047.5|1045.5|1049.7|1047.7|1050.4|1048.4|1045.6|1043.6|859
1714615200000|2024-05-02 02:00:00|1049.6|1047.6|1054|1052|1055.6|1053.6|1049.2|1047.2|1404
1714618800000|2024-05-02 03:00:00|1053.4|1051.4|1053.9|1051.9|1055.8|1053.8|1052.4|1050.4|556
1714622400000|2024-05-02 04:00:00|1054.1|1052.1|1055.3|1053.3|1055.4|1053.4|1054.1|1052.1|254
1714626000000|2024-05-02 05:00:00|1055.2|1053.2|1054.3|1052.3|1055.9|1053.9|1054|1052|815
1714629600000|2024-05-02 06:00:00|1054.4|1052.4|1054.4|1052.4|1057.2|1055.2|1053.9|1051.9|1065
1714633200000|2024-05-02 07:00:00|1054.6|1052.6|1055.7|1053.7|1056.3|1054.3|1054.1|1052.1|2329
1714636800000|2024-05-02 08:00:00|1055.8|1053.8|1055|1053|1057.1|1055.1|1055|1053|2585
1714640400000|2024-05-02 09:00:00|1054.9|1052.9|1055.1|1053.1|1055.6|1053.6|1054.2|1052.2|1009
1714644000000|2024-05-02 10:00:00|1055.3|1053.3|1055.4|1053.4|1055.6|1053.6|1054.1|1052.1|2314
1714647600000|2024-05-02 11:00:00|1055.3|1053.3|1054.7|1052.7|1056.2|1054.2|1054.6|1052.6|1218
1714651200000|2024-05-02 12:00:00|1054.8|1052.8|1055.6|1053.6|1057.8|1055.8|1054.8|1052.8|3407
1714654800000|2024-05-02 13:00:00|1055.7|1053.7|1054.6|1054.1|1056.3|1055.2|1053.6|1052.3|17197
1714658400000|2024-05-02 14:00:00|1054.5|1054|1057.7|1057.2|1058|1057.5|1051.1|1050.6|16358
1714662000000|2024-05-02 15:00:00|1057.6|1057.1|1061.1|1060.6|1061.4|1060.9|1057.3|1056.8|11318
1714665600000|2024-05-02 16:00:00|1061|1060.5|1064|1063.5|1064.2|1063.7|1060.3|1059.8|10311
1714669200000|2024-05-02 17:00:00|1064.1|1063.6|1067.7|1067.2|1067.8|1067.3|1064.1|1063.6|10554
1714672800000|2024-05-02 18:00:00|1067.6|1067.1|1069.8|1069.3|1070.1|1069.6|1067.5|1067|12588
1714676400000|2024-05-02 19:00:00|1069.7|1069.2|1067.7|1067.2|1069.8|1069.3|1066.7|1066.2|24640
1714680000000|2024-05-02 20:00:00|1067.9|1065.9|1069.8|1067.8|1070.1|1068.1|1067.8|1065.8|3411
1714687200000|2024-05-02 22:00:00|1069.4|1067.4|1069.1|1067.1|1070.7|1068.7|1068.7|1066.7|0
1714690800000|2024-05-02 23:00:00|1069|1067|1069.3|1067.3|1069.4|1067.4|1068.8|1066.8|0
1714694400000|2024-05-03 00:00:00|1072.6|1070.6|1068.9|1066.9|1072.7|1070.7|1067|1065|703
1714698000000|2024-05-03 01:00:00|1068.6|1066.6|1066.9|1064.9|1071.3|1069.3|1066.9|1064.9|949
1714701600000|2024-05-03 02:00:00|1066.8|1064.8|1064.6|1062.6|1067.6|1065.6|1063.8|1061.8|237
1714705200000|2024-05-03 03:00:00|1065.5|1063.5|1065|1063|1065.8|1063.8|1064|1062|133
1714708800000|2024-05-03 04:00:00|1065.1|1063.1|1063.8|1061.8|1065.3|1063.3|1063.4|1061.4|175
1714712400000|2024-05-03 05:00:00|1063.7|1061.7|1064.9|1062.9|1066|1064|1063.5|1061.5|245
1714716000000|2024-05-03 06:00:00|1064.8|1062.8|1065.3|1063.3|1065.8|1063.8|1063.4|1061.4|1166
1714719600000|2024-05-03 07:00:00|1065.5|1063.5|1063.6|1061.6|1065.5|1063.5|1062.8|1060.8|2365
1714723200000|2024-05-03 08:00:00|1063.5|1061.5|1064.6|1062.6|1065|1063|1063.2|1061.2|3449
1714726800000|2024-05-03 09:00:00|1064.5|1062.5|1065|1063|1065.6|1063.6|1064.3|1062.3|2105
1714730400000|2024-05-03 10:00:00|1065.1|1063.1|1064.7|1062.7|1065.4|1063.4|1064.6|1062.6|941
1714734000000|2024-05-03 11:00:00|1064.9|1062.9|1064.7|1062.7|1065.2|1063.2|1064.3|1062.3|1315
1714737600000|2024-05-03 12:00:00|1064.8|1062.8|1075.4|1073.4|1077.4|1075.4|1064.4|1062.4|11405
1714741200000|2024-05-03 13:00:00|1075.6|1073.6|1073.5|1073|1076.1|1074.1|1070.6|1070.1|22036
1714744800000|2024-05-03 14:00:00|1073.7|1073.2|1071.8|1071.3|1076.8|1076.3|1069.2|1068.7|22047
1714748400000|2024-05-03 15:00:00|1071.9|1071.4|1072.1|1071.6|1073.9|1073.4|1070.7|1070.2|12644
1714752000000|2024-05-03 16:00:00|1072.2|1071.7|1072.3|1071.8|1073.5|1073|1072.1|1071.6|5337
1714755600000|2024-05-03 17:00:00|1072.4|1071.9|1074.5|1074|1074.9|1074.4|1072.3|1071.8|6005
1714759200000|2024-05-03 18:00:00|1074.6|1074.1|1076|1075.5|1076.3|1075.8|1074.6|1074.1|6814
1714762800000|2024-05-03 19:00:00|1075.8|1075.3|1077.1|1076.6|1077.3|1076.8|1075.6|1075.1|24577
1714766400000|2024-05-03 20:00:00|1077.8|1075.8|1078.4|1076.4|1078.5|1076.5|1077.6|1075.6|2203
1714946400000|2024-05-05 22:00:00|1079.2|1077.2|1082.1|1080.1|1083.4|1081.4|1078.8|1076.8|29
1714950000000|2024-05-05 23:00:00|1082.6|1080.6|1079.9|1077.9|1082.6|1080.6|1079.6|1077.6|127
1714953600000|2024-05-06 00:00:00|1081.7|1079.7|1075.5|1073.5|1081.7|1079.7|1075.4|1073.4|1903
1714957200000|2024-05-06 01:00:00|1075.6|1073.6|1075.1|1073.1|1076.5|1074.5|1071.7|1069.7|1009
1714960800000|2024-05-06 02:00:00|1075.5|1073.5|1074.1|1072.1|1075.9|1073.9|1073|1071|199
1714964400000|2024-05-06 03:00:00|1074.2|1072.2|1073.5|1071.5|1075.1|1073.1|1073.2|1071.2|123
1714968000000|2024-05-06 04:00:00|1073.6|1071.6|1072.8|1070.8|1073.6|1071.6|1072.2|1070.2|180
1714971600000|2024-05-06 05:00:00|1072.6|1070.6|1073.7|1071.7|1074.2|1072.2|1072.6|1070.6|1967
1714975200000|2024-05-06 06:00:00|1073.8|1071.8|1075.2|1073.2|1076.7|1074.7|1073.6|1071.6|2596
1714978800000|2024-05-06 07:00:00|1075.3|1073.3|1073.7|1071.7|1075.7|1073.7|1073.5|1071.5|1990
1714982400000|2024-05-06 08:00:00|1073.6|1071.6|1075.8|1073.8|1076|1074|1073.5|1071.5|2189
1714986000000|2024-05-06 09:00:00|1075.9|1073.9|1077.1|1075.1|1077.2|1075.2|1075.2|1073.2|1241
1714989600000|2024-05-06 10:00:00|1077.2|1075.2|1077.8|1075.8|1078|1076|1077.2|1075.2|1482
1714993200000|2024-05-06 11:00:00|1077.7|1075.7|1077.4|1075.4|1078.1|1076.1|1077.2|1075.2|918
1714996800000|2024-05-06 12:00:00|1077.5|1075.5|1078|1076|1078.7|1076.7|1077.3|1075.3|2210
1715000400000|2024-05-06 13:00:00|1077.9|1075.9|1077.9|1077.4|1078.4|1077.9|1076.3|1074.5|11747
1715004000000|2024-05-06 14:00:00|1078|1077.5|1076.3|1075.8|1078.2|1077.7|1075.9|1075.4|9977
1715007600000|2024-05-06 15:00:00|1076.2|1075.7|1077.1|1076.6|1077.4|1076.9|1075|1074.5|7409
1715011200000|2024-05-06 16:00:00|1077|1076.5|1077.7|1077.2|1077.8|1077.3|1075.8|1075.3|5080
1715014800000|2024-05-06 17:00:00|1077.8|1077.3|1077.8|1077.3|1078|1077.5|1076.7|1076.2|2654
1715018400000|2024-05-06 18:00:00|1077.9|1077.4|1076.9|1076.4|1078.3|1077.8|1076.3|1075.8|4174
1715022000000|2024-05-06 19:00:00|1076.8|1076.3|1078.3|1077.8|1078.4|1077.9|1076|1075.5|17808
1715025600000|2024-05-06 20:00:00|1078.9|1076.9|1078.8|1076.8|1079.1|1077.1|1078|1076|1348
1715032800000|2024-05-06 22:00:00|1078.9|1076.9|1079.2|1077.2|1079.3|1077.3|1078.3|1076.3|0
1715036400000|2024-05-06 23:00:00|1079.1|1077.1|1078.9|1076.9|1079.4|1077.4|1078.6|1076.6|0
1715040000000|2024-05-07 00:00:00|1079.1|1077.1|1078.4|1076.4|1080.1|1078.1|1077.9|1075.9|955
1715043600000|2024-05-07 01:00:00|1078.3|1076.3|1075.2|1073.2|1078.8|1076.8|1074|1072|716
1715047200000|2024-05-07 02:00:00|1075|1073|1073.1|1071.1|1075.5|1073.5|1072.8|1070.8|842
1715050800000|2024-05-07 03:00:00|1073.2|1071.2|1073.8|1071.8|1074.2|1072.2|1072.7|1070.7|503
1715054400000|2024-05-07 04:00:00|1073.7|1071.7|1072.6|1070.6|1073.8|1071.8|1072.4|1070.4|587
1715058000000|2024-05-07 05:00:00|1072.7|1070.7|1072.5|1070.5|1073.5|1071.5|1071.3|1069.3|1552
1715061600000|2024-05-07 06:00:00|1072.7|1070.7|1071.4|1069.4|1072.9|1070.9|1069.4|1067.4|2063
1715065200000|2024-05-07 07:00:00|1071.5|1069.5|1070.8|1068.8|1071.7|1069.7|1070.1|1068.1|4113
1715068800000|2024-05-07 08:00:00|1070.7|1068.7|1070.8|1068.8|1071.4|1069.4|1069.8|1067.8|3300
1715072400000|2024-05-07 09:00:00|1070.7|1068.7|1069.1|1067.1|1071.3|1069.3|1069|1067|3494
1715076000000|2024-05-07 10:00:00|1069.2|1067.2|1070.5|1068.5|1070.5|1068.5|1068.9|1066.9|1522
1715079600000|2024-05-07 11:00:00|1070.4|1068.4|1070|1068|1070.9|1068.9|1069.8|1067.8|2030
1715083200000|2024-05-07 12:00:00|1069.9|1067.9|1072.3|1070.3|1072.3|1070.3|1069.8|1067.8|3180
1715086800000|2024-05-07 13:00:00|1072.2|1070.2|1071.1|1070.6|1073.2|1072.4|1071.1|1070.2|16019
1715090400000|2024-05-07 14:00:00|1071|1070.5|1072.8|1072.3|1072.9|1072.4|1070.6|1070.1|14348
1715094000000|2024-05-07 15:00:00|1072.6|1072.1|1072.7|1072.2|1073.7|1073.2|1072.2|1071.7|11056
1715097600000|2024-05-07 16:00:00|1072.6|1072.1|1072|1071.5|1073.3|1072.8|1071.5|1071|6145
1715101200000|2024-05-07 17:00:00|1072.1|1071.6|1070.6|1070.1|1072.8|1072.3|1070.4|1069.9|3932
1715104800000|2024-05-07 18:00:00|1070.7|1070.2|1070.5|1070|1071|1070.5|1069.7|1069.2|4636
1715108400000|2024-05-07 19:00:00|1070.4|1069.9|1071|1070.5|1071.4|1070.9|1070.2|1069.7|27092
1715112000000|2024-05-07 20:00:00|1071.6|1069.6|1071.8|1069.8|1072.2|1070.2|1071.5|1069.5|2202
1715115600000|2024-05-07 21:00:00|1071|1069|1070|1068|1073.3|1071.3|1068.9|1066.9|11
1715119200000|2024-05-07 22:00:00|1071.9|1069.9|1072.4|1070.4|1072.4|1070.4|1071.2|1069.2|0
1715122800000|2024-05-07 23:00:00|1072.3|1070.3|1072.3|1070.3|1072.6|1070.6|1072.1|1070.1|0
1715126400000|2024-05-08 00:00:00|1071.5|1069.5|1071.2|1069.2|1073.2|1071.2|1070.8|1068.8|478
1715130000000|2024-05-08 01:00:00|1071|1069|1071.1|1069.1|1072.2|1070.2|1069|1067|600
1715133600000|2024-05-08 02:00:00|1071|1069|1070.8|1068.8|1072|1070|1070|1068|361
1715137200000|2024-05-08 03:00:00|1070.9|1068.9|1069.2|1067.2|1071.4|1069.4|1068.7|1066.7|455
1715140800000|2024-05-08 04:00:00|1069.1|1067.1|1069.5|1067.5|1070.1|1068.1|1069.1|1067.1|361
1715144400000|2024-05-08 05:00:00|1069.4|1067.4|1068.6|1066.6|1070|1068|1068.4|1066.4|632
1715148000000|2024-05-08 06:00:00|1068.5|1066.5|1069.5|1067.5|1070.8|1068.8|1067.7|1065.7|1341
1715151600000|2024-05-08 07:00:00|1069.4|1067.4|1070.2|1068.2|1070.6|1068.6|1069.3|1067.3|3901
1715155200000|2024-05-08 08:00:00|1070.1|1068.1|1067.7|1065.7|1070.1|1068.1|1067.6|1065.6|2286
1715158800000|2024-05-08 09:00:00|1067.6|1065.6|1068.5|1066.5|1069|1067|1067.3|1065.3|3485
1715162400000|2024-05-08 10:00:00|1068.4|1066.4|1067.6|1065.6|1069|1067|1067.5|1065.5|3495
1715166000000|2024-05-08 11:00:00|1067.7|1065.7|1065.8|1063.8|1067.7|1065.7|1065.5|1063.5|3307
1715169600000|2024-05-08 12:00:00|1065.7|1063.7|1065|1063|1066|1064|1063.9|1061.9|4488
1715173200000|2024-05-08 13:00:00|1064.9|1062.9|1069|1068.5|1069|1068.5|1064.1|1062.5|13784
1715176800000|2024-05-08 14:00:00|1069.1|1068.6|1070.3|1069.8|1071.2|1070.7|1069|1068.5|9944
1715180400000|2024-05-08 15:00:00|1070.2|1069.7|1069.6|1069.1|1070.7|1070.2|1068|1067.5|5608
1715184000000|2024-05-08 16:00:00|1069.7|1069.2|1069.8|1069.3|1070.3|1069.8|1069.1|1068.6|2265
1715187600000|2024-05-08 17:00:00|1069.7|1069.2|1070.2|1069.7|1070.5|1070|1069|1068.5|2702
1715191200000|2024-05-08 18:00:00|1070.1|1069.6|1069.8|1069.3|1070.6|1070.1|1069.7|1069.2|1723
1715194800000|2024-05-08 19:00:00|1069.7|1069.2|1069.8|1069.3|1070.8|1070.3|1069.5|1069|12289
1715198400000|2024-05-08 20:00:00|1070.5|1068.5|1070.7|1068.7|1070.9|1068.9|1069.7|1067.7|2004
1715205600000|2024-05-08 22:00:00|1070.3|1068.3|1070.9|1068.9|1071.2|1069.2|1070.2|1068.2|0
1715209200000|2024-05-08 23:00:00|1070.8|1068.8|1070.6|1068.6|1071|1069|1070.5|1068.5|0
1715212800000|2024-05-09 00:00:00|1070.7|1068.7|1068.7|1066.7|1070.7|1068.7|1068.2|1066.2|254
1715216400000|2024-05-09 01:00:00|1068.8|1066.8|1072.7|1070.7|1073.6|1071.6|1068.4|1066.4|669
1715220000000|2024-05-09 02:00:00|1072.9|1070.9|1071.5|1069.5|1073|1071|1070.1|1068.1|333
1715223600000|2024-05-09 03:00:00|1071.7|1069.7|1073.2|1071.2|1074.1|1072.1|1071.1|1069.1|402
1715227200000|2024-05-09 04:00:00|1073.3|1071.3|1071.4|1069.4|1073.6|1071.6|1071.3|1069.3|168
1715230800000|2024-05-09 05:00:00|1071.2|1069.2|1070.2|1068.2|1071.8|1069.8|1069.7|1067.7|350
1715234400000|2024-05-09 06:00:00|1069.8|1067.8|1070|1068|1070.7|1068.7|1069.1|1067.1|767
1715238000000|2024-05-09 07:00:00|1070.1|1068.1|1068.9|1066.9|1070.6|1068.6|1068|1066|1530
1715241600000|2024-05-09 08:00:00|1068.8|1066.8|1067.8|1065.8|1069.8|1067.8|1067.7|1065.7|1914
1715245200000|2024-05-09 09:00:00|1067.7|1065.7|1067.8|1065.8|1068.1|1066.1|1066.5|1064.5|1628
1715248800000|2024-05-09 10:00:00|1067.9|1065.9|1069.2|1067.2|1069.7|1067.7|1067.9|1065.9|1150
1715252400000|2024-05-09 11:00:00|1069|1067|1068.9|1066.9|1069.5|1067.5|1068.4|1066.4|1131
1715256000000|2024-05-09 12:00:00|1068.8|1066.8|1070.7|1068.7|1072.1|1070.1|1067.6|1065.6|2372
1715259600000|2024-05-09 13:00:00|1070.8|1068.8|1068.3|1067.8|1070.8|1070.1|1067|1066.5|10190
1715263200000|2024-05-09 14:00:00|1068.4|1067.9|1071.4|1070.9|1071.5|1071|1068|1067.5|8600
1715266800000|2024-05-09 15:00:00|1071.5|1071|1071.4|1070.9|1072.5|1072|1070.9|1070.4|6616
1715270400000|2024-05-09 16:00:00|1071.3|1070.8|1071.1|1070.6|1072|1071.5|1070.6|1070.1|3158
1715274000000|2024-05-09 17:00:00|1071.2|1070.7|1072.4|1071.9|1072.4|1071.9|1070.7|1070.2|2553
1715277600000|2024-05-09 18:00:00|1072.3|1071.8|1073.3|1072.8|1073.4|1072.9|1072|1071.5|2393
1715281200000|2024-05-09 19:00:00|1073.4|1072.9|1073.3|1072.8|1073.7|1073.2|1072.8|1072.3|9393
1715284800000|2024-05-09 20:00:00|1073.9|1071.9|1073.6|1071.6|1074.6|1072.6|1073.5|1071.5|2157
1715288400000|2024-05-09 21:00:00|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1070.8|1068.8|1
1715292000000|2024-05-09 22:00:00|1073.7|1071.7|1075.3|1073.3|1075.5|1073.5|1073.3|1071.3|0
1715295600000|2024-05-09 23:00:00|1075.4|1073.4|1075.3|1073.3|1075.7|1073.7|1075.2|1073.2|0
1715299200000|2024-05-10 00:00:00|1075.2|1073.2|1074.8|1072.8|1075.3|1073.3|1071.9|1069.9|389
1715302800000|2024-05-10 01:00:00|1074.6|1072.6|1071.4|1069.4|1075.3|1073.3|1071.2|1069.2|484
1715306400000|2024-05-10 02:00:00|1071|1069|1072.5|1070.5|1073.3|1071.3|1070.1|1068.1|266
1715310000000|2024-05-10 03:00:00|1072.8|1070.8|1073.3|1071.3|1074.1|1072.1|1072.5|1070.5|251
1715313600000|2024-05-10 04:00:00|1073.4|1071.4|1075.3|1073.3|1075.5|1073.5|1073|1071|288
1715317200000|2024-05-10 05:00:00|1075.1|1073.1|1076.2|1074.2|1078.1|1076.1|1075.1|1073.1|740
1715320800000|2024-05-10 06:00:00|1076.1|1074.1|1078.1|1076.1|1078.4|1076.4|1075.8|1073.8|1092
1715324400000|2024-05-10 07:00:00|1078.2|1076.2|1078.4|1076.4|1079.2|1077.2|1078|1076|2978
1715328000000|2024-05-10 08:00:00|1078.5|1076.5|1080.2|1078.2|1080.2|1078.2|1078|1076|2836
1715331600000|2024-05-10 09:00:00|1080.1|1078.1|1082|1080|1082.3|1080.3|1080.1|1078.1|1394
1715335200000|2024-05-10 10:00:00|1081.9|1079.9|1081.8|1079.8|1081.9|1079.9|1080.9|1078.9|684
1715338800000|2024-05-10 11:00:00|1081.9|1079.9|1080.7|1078.7|1082.3|1080.3|1080.6|1078.6|1212
1715342400000|2024-05-10 12:00:00|1080.8|1078.8|1079.6|1077.6|1081.5|1079.5|1079.3|1077.3|1675
1715346000000|2024-05-10 13:00:00|1079.7|1077.7|1080.2|1079.7|1081.7|1081.2|1078.8|1077.5|9026
1715349600000|2024-05-10 14:00:00|1080.4|1079.9|1076.2|1075.7|1080.4|1079.9|1075.6|1075.1|8448
1715353200000|2024-05-10 15:00:00|1076.1|1075.6|1075.5|1075|1076.8|1076.3|1074.8|1074.3|8800
1715356800000|2024-05-10 16:00:00|1075.4|1074.9|1076.1|1075.6|1076.5|1076|1074.7|1074.2|2914
1715360400000|2024-05-10 17:00:00|1076|1075.5|1075.9|1075.4|1076|1075.5|1074.3|1073.8|3491
1715364000000|2024-05-10 18:00:00|1075.8|1075.3|1075.5|1075|1075.8|1075.3|1074.9|1074.4|2380
1715367600000|2024-05-10 19:00:00|1075.4|1074.9|1076|1075.5|1076.2|1075.7|1075.1|1074.6|13839
1715371200000|2024-05-10 20:00:00|1076.7|1074.7|1077|1075|1077.1|1075.1|1075.7|1073.7|2315
1715551200000|2024-05-12 22:00:00|1077.1|1075.1|1079.3|1077.3|1079.9|1077.9|1076.6|1074.6|93
1715554800000|2024-05-12 23:00:00|1078.5|1076.5|1077.1|1075.1|1079|1077|1077.1|1075.1|97
1715558400000|2024-05-13 00:00:00|1077.2|1075.2|1076.6|1074.6|1077.2|1075.2|1074.7|1072.7|520
1715562000000|2024-05-13 01:00:00|1076.5|1074.5|1074.1|1072.1|1076.5|1074.5|1072.6|1070.6|838
1715565600000|2024-05-13 02:00:00|1074.2|1072.2|1078.3|1076.3|1079.9|1077.9|1073.3|1071.3|234
1715569200000|2024-05-13 03:00:00|1078.2|1076.2|1077.8|1075.8|1079.7|1077.7|1077.3|1075.3|152
1715572800000|2024-05-13 04:00:00|1077.9|1075.9|1075.8|1073.8|1078|1076|1075.3|1073.3|224
1715576400000|2024-05-13 05:00:00|1075.9|1073.9|1078.4|1076.4|1078.6|1076.6|1075.9|1073.9|420
1715580000000|2024-05-13 06:00:00|1078.5|1076.5|1079.8|1077.8|1079.8|1077.8|1077.4|1075.4|795
1715583600000|2024-05-13 07:00:00|1079.9|1077.9|1079.6|1077.6|1080.2|1078.2|1079.3|1077.3|1266
1715587200000|2024-05-13 08:00:00|1079.5|1077.5|1081.2|1079.2|1081.4|1079.4|1079.4|1077.4|975
1715590800000|2024-05-13 09:00:00|1081.3|1079.3|1082.1|1080.1|1082.6|1080.6|1081.2|1079.2|1401
1715594400000|2024-05-13 10:00:00|1082|1080|1081.8|1079.8|1082.2|1080.2|1081.5|1079.5|1316
1715598000000|2024-05-13 11:00:00|1082|1080|1083.1|1081.1|1083.2|1081.2|1081.7|1079.7|2689
1715601600000|2024-05-13 12:00:00|1083|1081|1083.4|1081.4|1083.7|1081.7|1082.8|1080.8|1587
1715605200000|2024-05-13 13:00:00|1083.5|1081.5|1087.2|1086.7|1087.6|1087.1|1083.3|1081.3|11679
1715608800000|2024-05-13 14:00:00|1087.1|1086.6|1085.4|1084.9|1087.2|1086.7|1085.2|1084.7|8953
1715612400000|2024-05-13 15:00:00|1085.7|1085.2|1084.3|1083.8|1085.8|1085.3|1083.7|1083.2|6196
1715616000000|2024-05-13 16:00:00|1084.4|1083.9|1084.3|1083.8|1085.1|1084.6|1084.1|1083.6|2604
1715619600000|2024-05-13 17:00:00|1084.2|1083.7|1083.6|1083.1|1084.2|1083.7|1082.4|1081.9|1850
1715623200000|2024-05-13 18:00:00|1083.5|1083|1084.2|1083.7|1084.4|1083.9|1083.3|1082.8|1980
1715626800000|2024-05-13 19:00:00|1084.3|1083.8|1084.2|1083.7|1084.4|1083.9|1083.4|1082.9|10221
1715630400000|2024-05-13 20:00:00|1084.8|1082.8|1084.6|1082.6|1084.9|1082.9|1083.9|1081.9|1320
1715634000000|2024-05-13 21:00:00|1084.1|1082.1|1083.9|1081.9|1084.1|1082.1|1083.9|1081.9|41
1715637600000|2024-05-13 22:00:00|1084.6|1082.6|1084.8|1082.8|1084.9|1082.9|1084.5|1082.5|0
1715641200000|2024-05-13 23:00:00|1084.7|1082.7|1084.9|1082.9|1085.1|1083.1|1084.7|1082.7|0
1715644800000|2024-05-14 00:00:00|1084.7|1082.7|1084|1082|1087|1085|1083.7|1081.7|499
1715648400000|2024-05-14 01:00:00|1084.2|1082.2|1084.2|1082.2|1086.4|1084.4|1083.2|1081.2|336
1715652000000|2024-05-14 02:00:00|1084.6|1082.6|1084.2|1082.2|1085.4|1083.4|1083.4|1081.4|101
1715655600000|2024-05-14 03:00:00|1083.8|1081.8|1082.4|1080.4|1084.7|1082.7|1081.9|1079.9|357
1715659200000|2024-05-14 04:00:00|1082.5|1080.5|1083.1|1081.1|1083.3|1081.3|1082.5|1080.5|56
1715662800000|2024-05-14 05:00:00|1083.3|1081.3|1085.2|1083.2|1085.2|1083.2|1082.9|1080.9|524
1715666400000|2024-05-14 06:00:00|1085.3|1083.3|1085.1|1083.1|1085.6|1083.6|1084.1|1082.1|971
1715670000000|2024-05-14 07:00:00|1085|1083|1084.6|1082.6|1085.1|1083.1|1084.1|1082.1|1727
1715673600000|2024-05-14 08:00:00|1084.7|1082.7|1086.5|1084.5|1086.9|1084.9|1083.6|1081.6|3843
1715677200000|2024-05-14 09:00:00|1086.4|1084.4|1086.3|1084.3|1087.3|1085.3|1085.8|1083.8|2423
1715680800000|2024-05-14 10:00:00|1086.2|1084.2|1085.2|1083.2|1087|1085|1084.8|1082.8|2815
1715684400000|2024-05-14 11:00:00|1085.3|1083.3|1084.2|1082.2|1085.5|1083.5|1084|1082|668
1715688000000|2024-05-14 12:00:00|1084.1|1082.1|1084.4|1082.4|1085.2|1083.2|1078.3|1076.3|4209
1715691600000|2024-05-14 13:00:00|1084.3|1082.3|1087.2|1086.7|1087.7|1087.2|1083.6|1081.6|12858
1715695200000|2024-05-14 14:00:00|1087.3|1086.8|1087.9|1087.4|1088.1|1087.6|1085.5|1085|11101
1715698800000|2024-05-14 15:00:00|1087.8|1087.3|1087.6|1087.1|1088.8|1088.3|1087.6|1087.1|7438
1715702400000|2024-05-14 16:00:00|1087.5|1087|1088.1|1087.6|1088.2|1087.7|1087|1086.5|3574
1715706000000|2024-05-14 17:00:00|1088|1087.5|1087.2|1086.7|1088.2|1087.7|1087.1|1086.6|3732
1715709600000|2024-05-14 18:00:00|1087.3|1086.8|1088.9|1088.4|1089.5|1089|1087.2|1086.7|3710
1715713200000|2024-05-14 19:00:00|1088.8|1088.3|1089.7|1089.2|1090.4|1089.9|1088.8|1088.3|15733
1715716800000|2024-05-14 20:00:00|1090.2|1088.2|1090.1|1088.1|1090.6|1088.6|1089.8|1087.8|1100
1715724000000|2024-05-14 22:00:00|1089.9|1087.9|1091.1|1089.1|1091.2|1089.2|1089.6|1087.6|0
1715727600000|2024-05-14 23:00:00|1091|1089|1090.8|1088.8|1091.1|1089.1|1090.7|1088.7|0
1715731200000|2024-05-15 00:00:00|1088.9|1086.9|1089.1|1087.1|1089.6|1087.6|1087.8|1085.8|1031
1715734800000|2024-05-15 01:00:00|1088.7|1086.7|1090.8|1088.8|1090.9|1088.9|1088.7|1086.7|209
1715738400000|2024-05-15 02:00:00|1090.9|1088.9|1091.9|1089.9|1093.6|1091.6|1090.8|1088.8|732
1715742000000|2024-05-15 03:00:00|1092|1090|1092|1090|1093.4|1091.4|1091.9|1089.9|149
1715745600000|2024-05-15 04:00:00|1091.9|1089.9|1090.6|1088.6|1092.8|1090.8|1090.5|1088.5|111
1715749200000|2024-05-15 05:00:00|1090.5|1088.5|1091.9|1089.9|1092.3|1090.3|1090.2|1088.2|169
1715752800000|2024-05-15 06:00:00|1091.8|1089.8|1092.2|1090.2|1093.4|1091.4|1091.2|1089.2|1423
1715756400000|2024-05-15 07:00:00|1092.3|1090.3|1091.8|1089.8|1092.6|1090.6|1091.1|1089.1|1549
1715760000000|2024-05-15 08:00:00|1091.9|1089.9|1093.7|1091.7|1094.1|1092.1|1091.7|1089.7|1090
1715763600000|2024-05-15 09:00:00|1093.6|1091.6|1093.4|1091.4|1094.2|1092.2|1093.3|1091.3|742
1715767200000|2024-05-15 10:00:00|1093.3|1091.3|1092.4|1090.4|1093.3|1091.3|1092.1|1090.1|681
1715770800000|2024-05-15 11:00:00|1092.5|1090.5|1092.4|1090.4|1092.9|1090.9|1092.3|1090.3|894
1715774400000|2024-05-15 12:00:00|1092.3|1090.3|1098.8|1096.8|1100.3|1098.3|1091.6|1089.6|5482
1715778000000|2024-05-15 13:00:00|1098.7|1096.7|1093.9|1093.4|1100.7|1098.7|1092.9|1092.4|16145
1715781600000|2024-05-15 14:00:00|1094|1093.5|1098.5|1098|1098.6|1098.1|1093.3|1092.8|13405
1715785200000|2024-05-15 15:00:00|1098.6|1098.1|1098.7|1098.2|1101.7|1101.2|1098.2|1097.7|8860
1715788800000|2024-05-15 16:00:00|1098.6|1098.1|1100.5|1100|1100.6|1100.1|1097.9|1097.4|5089
1715792400000|2024-05-15 17:00:00|1100.4|1099.9|1101.6|1101.1|1101.7|1101.2|1100.1|1099.6|2754
1715796000000|2024-05-15 18:00:00|1101.5|1101|1100.8|1100.3|1101.6|1101.1|1100.1|1099.6|1963
1715799600000|2024-05-15 19:00:00|1100.7|1100.2|1101.1|1100.6|1101.3|1100.8|1100.3|1099.8|9786
1715803200000|2024-05-15 20:00:00|1101.2|1100.7|1101.4|1099.4|1101.8|1100.7|1101.2|1099.2|1506
1715810400000|2024-05-15 22:00:00|1101.5|1099.5|1102.3|1100.3|1102.5|1100.5|1101.3|1099.3|0
1715814000000|2024-05-15 23:00:00|1102.4|1100.4|1103.2|1101.2|1103.6|1101.6|1102.3|1100.3|0
1715817600000|2024-05-16 00:00:00|1104.2|1102.2|1105.2|1103.2|1105.4|1103.4|1101.2|1099.2|1084
1715821200000|2024-05-16 01:00:00|1105.3|1103.3|1101.1|1099.1|1105.3|1103.3|1100.1|1098.1|805
1715824800000|2024-05-16 02:00:00|1100.9|1098.9|1103.6|1101.6|1103.6|1101.6|1099|1097|273
1715828400000|2024-05-16 03:00:00|1103.3|1101.3|1103.6|1101.6|1104.2|1102.2|1102.4|1100.4|772
1715832000000|2024-05-16 04:00:00|1103.8|1101.8|1102.4|1100.4|1103.8|1101.8|1102.3|1100.3|349
1715835600000|2024-05-16 05:00:00|1102.2|1100.2|1102.2|1100.2|1103.6|1101.6|1101.6|1099.6|662
1715839200000|2024-05-16 06:00:00|1102.1|1100.1|1101.1|1099.1|1102.9|1100.9|1100.7|1098.7|972
1715842800000|2024-05-16 07:00:00|1101|1099|1100.5|1098.5|1101.7|1099.7|1099.9|1097.9|3980
1715846400000|2024-05-16 08:00:00|1100.6|1098.6|1100.1|1098.1|1100.8|1098.8|1098.8|1096.8|2133
1715850000000|2024-05-16 09:00:00|1100.2|1098.2|1103.9|1101.9|1103.9|1101.9|1100.1|1098.1|1834
1715853600000|2024-05-16 10:00:00|1103.8|1101.8|1104.2|1102.2|1104.7|1102.7|1103.7|1101.7|2356
1715857200000|2024-05-16 11:00:00|1104|1102|1104.1|1102.1|1104.8|1102.8|1103.7|1101.7|1211
1715860800000|2024-05-16 12:00:00|1104|1102|1103.4|1101.4|1106.3|1104.3|1103.3|1101.3|2948
1715864400000|2024-05-16 13:00:00|1103.3|1101.3|1101.4|1100.9|1103.4|1101.6|1099.9|1099.4|11116
1715868000000|2024-05-16 14:00:00|1101.3|1100.8|1106|1105.5|1106.3|1105.8|1100.6|1100.1|11646
1715871600000|2024-05-16 15:00:00|1106.1|1105.6|1104.7|1104.2|1106.5|1106|1103.5|1103|7434
1715875200000|2024-05-16 16:00:00|1104.6|1104.1|1104.1|1103.6|1104.8|1104.3|1103.3|1102.8|3632
1715878800000|2024-05-16 17:00:00|1104|1103.5|1104.4|1103.9|1105.4|1104.9|1103.6|1103.1|4843
1715882400000|2024-05-16 18:00:00|1104.5|1104|1104.8|1104.3|1105|1104.5|1103.2|1102.7|4023
1715886000000|2024-05-16 19:00:00|1104.7|1104.2|1103.7|1103.2|1105.5|1105|1103.6|1103.1|11024
1715889600000|2024-05-16 20:00:00|1103.1|1102.6|1103.4|1101.4|1104.2|1102.6|1103.1|1101.1|2451
1715896800000|2024-05-16 22:00:00|1104|1102|1104.1|1102.1|1104.2|1102.2|1103.5|1101.5|0
1715900400000|2024-05-16 23:00:00|1104|1102|1103.9|1101.9|1104.3|1102.3|1103.8|1101.8|0
1715904000000|2024-05-17 00:00:00|1104.1|1102.1|1106.1|1104.1|1107.3|1105.3|1104.1|1102.1|1260
1715907600000|2024-05-17 01:00:00|1106|1104|1103.4|1101.4|1106.8|1104.8|1101.5|1099.5|974
1715911200000|2024-05-17 02:00:00|1103.6|1101.6|1099.1|1097.1|1103.9|1101.9|1098.1|1096.1|192
1715914800000|2024-05-17 03:00:00|1099.3|1097.3|1099.3|1097.3|1100|1098|1098.4|1096.4|137
1715918400000|2024-05-17 04:00:00|1099.6|1097.6|1099.8|1097.8|1100.1|1098.1|1098.9|1096.9|143
1715922000000|2024-05-17 05:00:00|1099.9|1097.9|1101.7|1099.7|1102.5|1100.5|1099.1|1097.1|580
1715925600000|2024-05-17 06:00:00|1101.6|1099.6|1102.6|1100.6|1103.3|1101.3|1101.2|1099.2|1844
1715929200000|2024-05-17 07:00:00|1102.5|1100.5|1103.7|1101.7|1104.2|1102.2|1102.2|1100.2|3440
1715932800000|2024-05-17 08:00:00|1103.8|1101.8|1102.6|1100.6|1104|1102|1101.9|1099.9|2432
1715936400000|2024-05-17 09:00:00|1102.4|1100.4|1102.9|1100.9|1103.2|1101.2|1101.7|1099.7|922
1715940000000|2024-05-17 10:00:00|1102.8|1100.8|1102.9|1100.9|1103.2|1101.2|1102.4|1100.4|940
1715943600000|2024-05-17 11:00:00|1103.2|1101.2|1103.8|1101.8|1103.9|1101.9|1102.3|1100.3|1479
1715947200000|2024-05-17 12:00:00|1103.7|1101.7|1104.1|1102.1|1104.5|1102.5|1103.6|1101.6|1837
1715950800000|2024-05-17 13:00:00|1104.2|1102.2|1104.9|1104.4|1105.4|1104.9|1102.1|1101.6|15601
1715954400000|2024-05-17 14:00:00|1104.8|1104.3|1109.5|1109|1110.3|1109.8|1104.7|1104.2|15849
1715958000000|2024-05-17 15:00:00|1109.4|1108.9|1107.3|1106.8|1109.5|1109|1106.9|1106.4|10907
1715961600000|2024-05-17 16:00:00|1107.2|1106.7|1108.7|1108.2|1108.7|1108.2|1107.1|1106.6|4293
1715965200000|2024-05-17 17:00:00|1108.6|1108.1|1108.4|1107.9|1109.3|1108.8|1108.2|1107.7|4474
1715968800000|2024-05-17 18:00:00|1108.3|1107.8|1108.5|1108|1108.6|1108.1|1106.5|1106|4618
1715972400000|2024-05-17 19:00:00|1108.4|1107.9|1109.1|1108.6|1109.1|1108.6|1107.7|1107.2|18503
1715976000000|2024-05-17 20:00:00|1109.9|1107.9|1109.7|1107.7|1109.9|1107.9|1109.1|1107.1|1375
1716156000000|2024-05-19 22:00:00|1110.6|1108.6|1111.3|1109.3|1111.6|1109.6|1110.6|1108.6|16
1716159600000|2024-05-19 23:00:00|1111.2|1109.2|1111|1109|1113.7|1111.7|1110.9|1108.9|226
1716163200000|2024-05-20 00:00:00|1111.3|1109.3|1110.9|1108.9|1113.3|1111.3|1109.6|1107.6|758
1716166800000|2024-05-20 01:00:00|1110.8|1108.8|1108|1106|1112.3|1110.3|1107.6|1105.6|302
1716170400000|2024-05-20 02:00:00|1107.9|1105.9|1107.7|1105.7|1109.8|1107.8|1106.5|1104.5|891
1716174000000|2024-05-20 03:00:00|1108|1106|1107.2|1105.2|1108.1|1106.1|1105.6|1103.6|520
1716177600000|2024-05-20 04:00:00|1107.4|1105.4|1108|1106|1108.5|1106.5|1107.1|1105.1|570
1716181200000|2024-05-20 05:00:00|1108.2|1106.2|1109.1|1107.1|1109.6|1107.6|1107.8|1105.8|851
1716184800000|2024-05-20 06:00:00|1109.2|1107.2|1106.7|1104.7|1109.3|1107.3|1106.6|1104.6|1931
1716188400000|2024-05-20 07:00:00|1106.8|1104.8|1106.7|1104.7|1107.1|1105.1|1105.7|1103.7|1129
1716192000000|2024-05-20 08:00:00|1106.6|1104.6|1107.2|1105.2|1107.3|1105.3|1106.5|1104.5|1417
1716195600000|2024-05-20 09:00:00|1107.3|1105.3|1107.6|1105.6|1107.8|1105.8|1106.9|1104.9|1101
1716199200000|2024-05-20 10:00:00|1107.5|1105.5|1107|1105|1108|1106|1107|1105|758
1716202800000|2024-05-20 11:00:00|1107.1|1105.1|1105.6|1103.6|1107.7|1105.7|1105.5|1103.5|1271
1716206400000|2024-05-20 12:00:00|1105.5|1103.5|1102.3|1100.3|1105.6|1103.6|1101.7|1099.7|5678
1716210000000|2024-05-20 13:00:00|1102.4|1100.4|1105.4|1104.9|1105.8|1105.3|1101.3|1100.1|10828
1716213600000|2024-05-20 14:00:00|1105.5|1105|1105.4|1104.9|1106.8|1106.3|1105.1|1104.6|7780
1716217200000|2024-05-20 15:00:00|1105.3|1104.8|1104.6|1104.1|1106.6|1106.1|1104.3|1103.8|6269
1716220800000|2024-05-20 16:00:00|1104.7|1104.2|1105.6|1105.1|1106.1|1105.6|1104.3|1103.8|2017
1716224400000|2024-05-20 17:00:00|1105.5|1105|1104.3|1103.8|1105.9|1105.4|1104.3|1103.8|1916
1716228000000|2024-05-20 18:00:00|1104.4|1103.9|1104.2|1103.7|1104.5|1104|1103.1|1102.6|2867
1716231600000|2024-05-20 19:00:00|1104.1|1103.6|1105.1|1104.6|1105.1|1104.6|1103.9|1103.4|12147
1716235200000|2024-05-20 20:00:00|1105.7|1103.7|1105|1103|1105.9|1103.9|1104.8|1102.8|1451
1716238800000|2024-05-20 21:00:00|1104.7|1102.7|1103.8|1101.8|1104.7|1102.7|1103.6|1101.6|18
1716242400000|2024-05-20 22:00:00|1105.1|1103.1|1104.7|1102.7|1105.3|1103.3|1104.5|1102.5|0
1716246000000|2024-05-20 23:00:00|1104.6|1102.6|1104.9|1102.9|1104.9|1102.9|1104.6|1102.6|0
1716249600000|2024-05-21 00:00:00|1104.7|1102.7|1103.3|1101.3|1104.7|1102.7|1103|1101|418
1716253200000|2024-05-21 01:00:00|1103|1101|1098.6|1096.6|1103.5|1101.5|1098.3|1096.3|469
1716256800000|2024-05-21 02:00:00|1098.4|1096.4|1097.6|1095.6|1099.1|1097.1|1096.3|1094.3|257
1716260400000|2024-05-21 03:00:00|1098.1|1096.1|1097.6|1095.6|1098.8|1096.8|1097.3|1095.3|123
1716264000000|2024-05-21 04:00:00|1097.8|1095.8|1098.6|1096.6|1098.7|1096.7|1097.6|1095.6|235
1716267600000|2024-05-21 05:00:00|1098.7|1096.7|1098|1096|1100.1|1098.1|1097.9|1095.9|505
1716271200000|2024-05-21 06:00:00|1098.1|1096.1|1097.2|1095.2|1098.3|1096.3|1096.6|1094.6|1390
1716274800000|2024-05-21 07:00:00|1097.1|1095.1|1097.9|1095.9|1099.7|1097.7|1097.1|1095.1|2227
1716278400000|2024-05-21 08:00:00|1097.8|1095.8|1097.6|1095.6|1098.3|1096.3|1097.2|1095.2|1041
1716282000000|2024-05-21 09:00:00|1097.5|1095.5|1097.4|1095.4|1098.4|1096.4|1097.3|1095.3|523
1716285600000|2024-05-21 10:00:00|1097.5|1095.5|1099|1097|1099.1|1097.1|1097.5|1095.5|533
1716289200000|2024-05-21 11:00:00|1099.1|1097.1|1099.4|1097.4|1099.6|1097.6|1098.7|1096.7|1271
1716292800000|2024-05-21 12:00:00|1099.5|1097.5|1097.8|1095.8|1099.5|1097.5|1097.4|1095.4|1961
1716296400000|2024-05-21 13:00:00|1097.9|1095.9|1098.2|1097.7|1099.6|1099.1|1095.7|1093.7|11931
1716300000000|2024-05-21 14:00:00|1098.3|1097.8|1098.2|1097.7|1099.6|1099.1|1097.5|1097|6099
1716303600000|2024-05-21 15:00:00|1098.1|1097.6|1096.5|1096|1098.7|1098.2|1096.4|1095.9|6441
1716307200000|2024-05-21 16:00:00|1096.6|1096.1|1095.5|1095|1096.8|1096.3|1095.1|1094.6|2649
1716310800000|2024-05-21 17:00:00|1095.4|1094.9|1096.8|1096.3|1096.8|1096.3|1094.8|1094.3|4257
1716314400000|2024-05-21 18:00:00|1096.9|1096.4|1096.9|1096.4|1097.2|1096.7|1096.4|1095.9|2015
1716318000000|2024-05-21 19:00:00|1096.8|1096.3|1097.2|1096.7|1097.9|1097.4|1096.7|1096.2|10728
1716321600000|2024-05-21 20:00:00|1097.8|1095.8|1096.8|1094.8|1098.1|1096.1|1096.7|1094.7|1097
1716328800000|2024-05-21 22:00:00|1096.7|1094.7|1097.2|1095.2|1097.3|1095.3|1096.6|1094.6|0
1716332400000|2024-05-21 23:00:00|1097.3|1095.3|1097.3|1095.3|1097.4|1095.4|1097.2|1095.2|0
1716336000000|2024-05-22 00:00:00|1098|1096|1097.3|1095.3|1098.5|1096.5|1095.9|1093.9|254
1716339600000|2024-05-22 01:00:00|1097.6|1095.6|1100.2|1098.2|1100.5|1098.5|1097|1095|338
1716343200000|2024-05-22 02:00:00|1100.3|1098.3|1101.9|1099.9|1103.9|1101.9|1100.3|1098.3|415
1716346800000|2024-05-22 03:00:00|1101.8|1099.8|1101.5|1099.5|1102.2|1100.2|1100.7|1098.7|226
1716350400000|2024-05-22 04:00:00|1101.4|1099.4|1101.6|1099.6|1102.2|1100.2|1101|1099|211
1716354000000|2024-05-22 05:00:00|1101.7|1099.7|1103.1|1101.1|1103.2|1101.2|1101.5|1099.5|259
1716357600000|2024-05-22 06:00:00|1103.2|1101.2|1100.7|1098.7|1103.6|1101.6|1100.3|1098.3|986
1716361200000|2024-05-22 07:00:00|1100.6|1098.6|1100.1|1098.1|1100.7|1098.7|1099.4|1097.4|1395
1716364800000|2024-05-22 08:00:00|1100|1098|1099.8|1097.8|1100.4|1098.4|1099.5|1097.5|1570
1716368400000|2024-05-22 09:00:00|1099.9|1097.9|1099.9|1097.9|1100.2|1098.2|1098.6|1096.6|905
1716372000000|2024-05-22 10:00:00|1099.8|1097.8|1101|1099|1101|1099|1098.3|1096.3|954
1716375600000|2024-05-22 11:00:00|1101.1|1099.1|1099.8|1097.8|1101.6|1099.6|1099|1097|1138
1716379200000|2024-05-22 12:00:00|1099.7|1097.7|1099.2|1097.2|1100.1|1098.1|1098.6|1096.6|1564
1716382800000|2024-05-22 13:00:00|1099.3|1097.3|1098.8|1098.3|1099.9|1099.2|1097|1096.5|7503
1716386400000|2024-05-22 14:00:00|1099|1098.5|1095.1|1094.6|1099.3|1098.8|1095|1094.5|6259
1716390000000|2024-05-22 15:00:00|1095.2|1094.7|1096.5|1096|1096.9|1096.4|1095.1|1094.6|8209
1716393600000|2024-05-22 16:00:00|1096.6|1096.1|1096.5|1096|1097.5|1097|1096.4|1095.9|2845
1716397200000|2024-05-22 17:00:00|1096.6|1096.1|1095.8|1095.3|1097.6|1097.1|1095.1|1094.6|2986
1716400800000|2024-05-22 18:00:00|1095.7|1095.2|1093.1|1092.6|1095.8|1095.3|1091.9|1091.4|4545
1716404400000|2024-05-22 19:00:00|1093.2|1092.7|1094.5|1094|1094.6|1094.1|1091.9|1091.4|8899
1716408000000|2024-05-22 20:00:00|1094.3|1093.8|1095.3|1093.3|1096.7|1094.7|1094|1092|1890
1716415200000|2024-05-22 22:00:00|1096.4|1094.4|1096.4|1094.4|1097.4|1095.4|1095.8|1093.8|0
1716418800000|2024-05-22 23:00:00|1096.3|1094.3|1097.3|1095.3|1097.3|1095.3|1096.3|1094.3|0
1716422400000|2024-05-23 00:00:00|1095.8|1093.8|1096.2|1094.2|1099.8|1097.8|1095.2|1093.2|447
1716426000000|2024-05-23 01:00:00|1096.4|1094.4|1092.8|1090.8|1097.7|1095.7|1092.8|1090.8|417
1716429600000|2024-05-23 02:00:00|1092.5|1090.5|1096|1094|1096.8|1094.8|1091.6|1089.6|586
1716433200000|2024-05-23 03:00:00|1096.4|1094.4|1097.7|1095.7|1098.4|1096.4|1095.6|1093.6|135
1716436800000|2024-05-23 04:00:00|1097.9|1095.9|1098.2|1096.2|1098.8|1096.8|1097.7|1095.7|140
1716440400000|2024-05-23 05:00:00|1098|1096|1095.6|1093.6|1098.1|1096.1|1095.6|1093.6|265
1716444000000|2024-05-23 06:00:00|1095.7|1093.7|1096.5|1094.5|1097.5|1095.5|1095.1|1093.1|1798
1716447600000|2024-05-23 07:00:00|1096.6|1094.6|1095.4|1093.4|1096.9|1094.9|1094.4|1092.4|3152
1716451200000|2024-05-23 08:00:00|1095.3|1093.3|1095.8|1093.8|1096.1|1094.1|1094.5|1092.5|2407
1716454800000|2024-05-23 09:00:00|1095.9|1093.9|1097.1|1095.1|1097.4|1095.4|1095.2|1093.2|1374
1716458400000|2024-05-23 10:00:00|1097.2|1095.2|1098.4|1096.4|1098.5|1096.5|1096.8|1094.8|1568
1716462000000|2024-05-23 11:00:00|1098.5|1096.5|1099.4|1097.4|1099.4|1097.4|1097.8|1095.8|1039
1716465600000|2024-05-23 12:00:00|1099.3|1097.3|1098.9|1096.9|1100.5|1098.5|1098.9|1096.9|2859
1716469200000|2024-05-23 13:00:00|1099|1097|1093|1092.5|1100.3|1099.1|1092.3|1091.8|16582
1716472800000|2024-05-23 14:00:00|1093.1|1092.6|1087.9|1087.4|1094.5|1094|1087.8|1087.3|17289
1716476400000|2024-05-23 15:00:00|1087.8|1087.3|1091.2|1090.7|1091.7|1091.2|1087.7|1087.2|4458
1716480000000|2024-05-23 16:00:00|1091.3|1090.8|1089.9|1089.4|1092.3|1091.8|1089.9|1089.4|3210
1716483600000|2024-05-23 17:00:00|1090|1089.5|1086.4|1085.9|1090.2|1089.7|1086.2|1085.7|3429
1716487200000|2024-05-23 18:00:00|1086.3|1085.8|1083.7|1083.2|1086.4|1085.9|1083.1|1082.6|7257
1716490800000|2024-05-23 19:00:00|1083.6|1083.1|1085.5|1085|1085.7|1085.2|1083.5|1083|12301
1716494400000|2024-05-23 20:00:00|1085.4|1084.9|1085.7|1083.7|1086.4|1084.9|1085.4|1083.6|1955
1716498000000|2024-05-23 21:00:00|1085.5|1083.5|1085.6|1083.6|1085.6|1083.6|1085.4|1083.4|4
1716501600000|2024-05-23 22:00:00|1085.7|1083.7|1085.9|1083.9|1086.2|1084.2|1085.7|1083.7|0
1716505200000|2024-05-23 23:00:00|1086|1084|1086|1084|1086.6|1084.6|1085.8|1083.8|0
1716508800000|2024-05-24 00:00:00|1085.9|1083.9|1086.3|1084.3|1087.3|1085.3|1084.2|1082.2|406
1716512400000|2024-05-24 01:00:00|1086.1|1084.1|1088.3|1086.3|1091.2|1089.2|1086.1|1084.1|715
1716516000000|2024-05-24 02:00:00|1088.2|1086.2|1085.5|1083.5|1088.2|1086.2|1084.6|1082.6|257
1716519600000|2024-05-24 03:00:00|1086|1084|1086.4|1084.4|1087.2|1085.2|1085.6|1083.6|210
1716523200000|2024-05-24 04:00:00|1086.1|1084.1|1085.9|1083.9|1086.8|1084.8|1085.7|1083.7|172
1716526800000|2024-05-24 05:00:00|1085.8|1083.8|1085.5|1083.5|1086.7|1084.7|1084.8|1082.8|331
1716530400000|2024-05-24 06:00:00|1085.6|1083.6|1084.4|1082.4|1086.5|1084.5|1083.5|1081.5|1189
1716534000000|2024-05-24 07:00:00|1084.5|1082.5|1085.7|1083.7|1085.8|1083.8|1083.5|1081.5|2642
1716537600000|2024-05-24 08:00:00|1085.6|1083.6|1087.9|1085.9|1088.4|1086.4|1085.6|1083.6|1993
1716541200000|2024-05-24 09:00:00|1087.8|1085.8|1087.4|1085.4|1088.2|1086.2|1087.1|1085.1|1754
1716544800000|2024-05-24 10:00:00|1087.5|1085.5|1088.8|1086.8|1089.3|1087.3|1087.4|1085.4|1026
1716548400000|2024-05-24 11:00:00|1088.9|1086.9|1089.2|1087.2|1089.5|1087.5|1088.1|1086.1|2481
1716552000000|2024-05-24 12:00:00|1089.1|1087.1|1087.8|1085.8|1089.2|1087.2|1086.9|1084.9|1600
1716555600000|2024-05-24 13:00:00|1087.7|1085.7|1087.7|1087.2|1088.7|1088.2|1086.2|1085|9303
1716559200000|2024-05-24 14:00:00|1088|1087.5|1087.8|1087.3|1089.5|1089|1087.2|1086.7|7528
1716562800000|2024-05-24 15:00:00|1087.7|1087.2|1087.3|1086.8|1089|1088.5|1086.3|1085.8|8449
1716566400000|2024-05-24 16:00:00|1087.2|1086.7|1088.7|1088.2|1090.8|1090.3|1087|1086.5|4335
1716570000000|2024-05-24 17:00:00|1088.8|1088.3|1089.1|1088.6|1089.2|1088.7|1087.8|1087.3|1771
1716573600000|2024-05-24 18:00:00|1089|1088.5|1087.9|1087.4|1089.3|1088.8|1087.7|1087.2|2192
1716577200000|2024-05-24 19:00:00|1087.8|1087.3|1087.7|1087.2|1088|1087.5|1087.1|1086.6|13377
1716580800000|2024-05-24 20:00:00|1087.5|1087|1087.7|1085.7|1088.4|1087|1087.5|1085.7|1105
1716760800000|2024-05-26 22:00:00|1088.1|1086.1|1087.3|1085.3|1088.3|1086.3|1087.3|1085.3|22
1716764400000|2024-05-26 23:00:00|1086.6|1084.6|1085.1|1083.1|1086.7|1084.7|1084.6|1082.6|212
1716768000000|2024-05-27 00:00:00|1084.6|1082.6|1087.1|1085.1|1088|1086|1084.6|1082.6|427
1716771600000|2024-05-27 01:00:00|1086.8|1084.8|1090.2|1088.2|1090.6|1088.6|1086.8|1084.8|399
1716775200000|2024-05-27 02:00:00|1089.8|1087.8|1089.4|1087.4|1089.8|1087.8|1086.4|1084.4|93
1716778800000|2024-05-27 03:00:00|1089.5|1087.5|1088.5|1086.5|1090.5|1088.5|1088.4|1086.4|170
1716782400000|2024-05-27 04:00:00|1088.6|1086.6|1088.2|1086.2|1088.7|1086.7|1087.3|1085.3|120
1716786000000|2024-05-27 05:00:00|1088.3|1086.3|1091.2|1089.2|1091.4|1089.4|1088.1|1086.1|290
1716789600000|2024-05-27 06:00:00|1091.3|1089.3|1094.4|1092.4|1095|1093|1091.3|1089.3|566
1716793200000|2024-05-27 07:00:00|1094.3|1092.3|1094.2|1092.2|1095|1093|1093.7|1091.7|1562
1716796800000|2024-05-27 08:00:00|1094.1|1092.1|1093.8|1091.8|1094.4|1092.4|1093.1|1091.1|2210
1716800400000|2024-05-27 09:00:00|1093.7|1091.7|1092.6|1090.6|1094.1|1092.1|1092.3|1090.3|1405
1716804000000|2024-05-27 10:00:00|1092.7|1090.7|1093.3|1091.3|1093.4|1091.4|1092.6|1090.6|486
1716807600000|2024-05-27 11:00:00|1093.4|1091.4|1093|1091|1093.8|1091.8|1092.7|1090.7|655
1716811200000|2024-05-27 12:00:00|1092.8|1090.8|1092.6|1090.6|1093.5|1091.5|1092.6|1090.6|751
1716814800000|2024-05-27 13:00:00|1092.5|1090.5|1093.5|1093|1094.1|1093.6|1092.4|1090.5|1975
1716818400000|2024-05-27 14:00:00|1093.6|1093.1|1094.2|1093.7|1094.3|1093.8|1092.6|1092.1|1495
1716822000000|2024-05-27 15:00:00|1094.1|1093.6|1094|1093.5|1094.9|1094.4|1093.5|1093|2270
1716825600000|2024-05-27 16:00:00|1094.1|1093.6|1093.1|1092.6|1094.2|1093.7|1092.1|1091.6|1092
1716829200000|2024-05-27 17:00:00|1092.9|1091.1|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|0
1716832800000|2024-05-27 18:00:00|1093.1|1091.1|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|0
1716836400000|2024-05-27 19:00:00|1093|1091|1092.9|1090.9|1093.1|1091.1|1092.9|1090.9|0
1716840000000|2024-05-27 20:00:00|1092.8|1090.8|1093|1091|1093|1091|1092.8|1090.8|0
1716847200000|2024-05-27 22:00:00|1093.2|1091.2|1092.2|1090.2|1093.4|1091.4|1091.4|1089.4|0
1716850800000|2024-05-27 23:00:00|1092.1|1090.1|1091.5|1089.5|1092.2|1090.2|1091.4|1089.4|0
1716854400000|2024-05-28 00:00:00|1092|1090|1092.7|1090.7|1093.9|1091.9|1090.8|1088.8|336
1716858000000|2024-05-28 01:00:00|1091.9|1089.9|1096.5|1094.5|1096.5|1094.5|1091.2|1089.2|717
1716861600000|2024-05-28 02:00:00|1096.3|1094.3|1096|1094|1098.3|1096.3|1095.9|1093.9|162
1716865200000|2024-05-28 03:00:00|1095.9|1093.9|1097.8|1095.8|1098.2|1096.2|1095.8|1093.8|108
1716868800000|2024-05-28 04:00:00|1097.7|1095.7|1095.6|1093.6|1097.7|1095.7|1095.4|1093.4|967
1716872400000|2024-05-28 05:00:00|1095.5|1093.5|1093.8|1091.8|1095.9|1093.9|1093.6|1091.6|655
1716876000000|2024-05-28 06:00:00|1093.9|1091.9|1092.7|1090.7|1094.6|1092.6|1092.4|1090.4|1541
1716879600000|2024-05-28 07:00:00|1092.8|1090.8|1092.4|1090.4|1093.1|1091.1|1091.3|1089.3|1509
1716883200000|2024-05-28 08:00:00|1092.3|1090.3|1092.3|1090.3|1092.9|1090.9|1091.7|1089.7|1995
1716886800000|2024-05-28 09:00:00|1092.2|1090.2|1091.4|1089.4|1092.2|1090.2|1091.2|1089.2|2004
1716890400000|2024-05-28 10:00:00|1091.3|1089.3|1090|1088|1091.8|1089.8|1089.1|1087.1|3254
1716894000000|2024-05-28 11:00:00|1089.9|1087.9|1090.9|1088.9|1091.3|1089.3|1089.8|1087.8|1720
1716897600000|2024-05-28 12:00:00|1091|1089|1092.4|1090.4|1093.3|1091.3|1091|1089|2805
1716901200000|2024-05-28 13:00:00|1092.3|1090.3|1088.3|1087.8|1093.2|1092.7|1088.2|1087.7|12758
1716904800000|2024-05-28 14:00:00|1088.4|1087.9|1089.2|1088.7|1089.6|1089.1|1086.6|1086.1|10285
1716908400000|2024-05-28 15:00:00|1089.1|1088.6|1089|1088.5|1089.2|1088.7|1087.3|1086.8|12075
1716912000000|2024-05-28 16:00:00|1089.1|1088.6|1087.9|1087.4|1089.3|1088.8|1087.9|1087.4|2816
1716915600000|2024-05-28 17:00:00|1088|1087.5|1085.8|1085.3|1088.2|1087.7|1085.4|1084.9|3272
1716919200000|2024-05-28 18:00:00|1085.7|1085.2|1084.9|1084.4|1086.6|1086.1|1083.9|1083.4|4632
1716922800000|2024-05-28 19:00:00|1085|1084.5|1086.4|1085.9|1086.7|1086.2|1084.7|1084.2|10596
1716926400000|2024-05-28 20:00:00|1087.2|1085.2|1086.9|1084.9|1087.6|1085.6|1086.4|1084.4|1219
1716930000000|2024-05-28 21:00:00|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1086.6|1084.6|1
1716933600000|2024-05-28 22:00:00|1086.8|1084.8|1086.4|1084.4|1086.8|1084.8|1086|1084|0
1716937200000|2024-05-28 23:00:00|1086.5|1084.5|1085.9|1083.9|1086.5|1084.5|1085.7|1083.7|0
1716940800000|2024-05-29 00:00:00|1085.8|1083.8|1084.2|1082.2|1086.9|1084.9|1083.8|1081.8|259
1716944400000|2024-05-29 01:00:00|1084.6|1082.6|1083.4|1081.4|1084.8|1082.8|1081.2|1079.2|634
1716948000000|2024-05-29 02:00:00|1083.5|1081.5|1080.6|1078.6|1084.3|1082.3|1080.4|1078.4|327
1716951600000|2024-05-29 03:00:00|1080.9|1078.9|1079.4|1077.4|1080.9|1078.9|1078.7|1076.7|562
1716955200000|2024-05-29 04:00:00|1079.3|1077.3|1079.7|1077.7|1079.9|1077.9|1079.2|1077.2|342
1716958800000|2024-05-29 05:00:00|1079.8|1077.8|1075.7|1073.7|1080.2|1078.2|1075.4|1073.4|518
1716962400000|2024-05-29 06:00:00|1075.8|1073.8|1076.7|1074.7|1078.7|1076.7|1075.2|1073.2|1759
1716966000000|2024-05-29 07:00:00|1076.5|1074.5|1076|1074|1078.1|1076.1|1075.4|1073.4|2845
1716969600000|2024-05-29 08:00:00|1075.9|1073.9|1076.5|1074.5|1077.1|1075.1|1074.9|1072.9|5362
1716973200000|2024-05-29 09:00:00|1076.7|1074.7|1075.6|1073.6|1077.2|1075.2|1075.6|1073.6|3382
1716976800000|2024-05-29 10:00:00|1075.8|1073.8|1074.8|1072.8|1076.2|1074.2|1074.7|1072.7|1645
1716980400000|2024-05-29 11:00:00|1074.7|1072.7|1074.1|1072.1|1075|1073|1073|1071|2232
1716984000000|2024-05-29 12:00:00|1074|1072|1072.6|1070.6|1074.7|1072.7|1072.6|1070.6|3709
1716987600000|2024-05-29 13:00:00|1072.7|1070.7|1070.7|1070.2|1072.8|1071.2|1069|1068.5|15261
1716991200000|2024-05-29 14:00:00|1070.6|1070.1|1069.4|1068.9|1071|1070.5|1068.9|1068.4|9486
1716994800000|2024-05-29 15:00:00|1069.5|1069|1069.6|1069.1|1069.8|1069.3|1067.5|1067|10075
1716998400000|2024-05-29 16:00:00|1069.5|1069|1070.5|1070|1070.8|1070.3|1068.5|1068|5755
1717002000000|2024-05-29 17:00:00|1070.4|1069.9|1071|1070.5|1071.1|1070.6|1068.8|1068.3|4520
1717005600000|2024-05-29 18:00:00|1071.1|1070.6|1069.8|1069.3|1071.2|1070.7|1069.4|1068.9|4971
1717009200000|2024-05-29 19:00:00|1069.9|1069.4|1070.1|1069.6|1071.1|1070.6|1069.2|1068.7|12436
1717012800000|2024-05-29 20:00:00|1070|1069.5|1068.7|1066.7|1070.7|1069.5|1068.7|1066.7|2246
1717016400000|2024-05-29 21:00:00|1067|1065|1070.5|1068.5|1072.4|1070.4|1067|1065|16
1717020000000|2024-05-29 22:00:00|1068.8|1066.8|1068.4|1066.4|1069.7|1067.7|1068.1|1066.1|0
1717023600000|2024-05-29 23:00:00|1068.3|1066.3|1068.3|1066.3|1068.5|1066.5|1067.5|1065.5|0
1717027200000|2024-05-30 00:00:00|1067.5|1065.5|1066.4|1064.4|1068.9|1066.9|1065.4|1063.4|706
1717030800000|2024-05-30 01:00:00|1066.3|1064.3|1069|1067|1069.8|1067.8|1065.4|1063.4|553
1717034400000|2024-05-30 02:00:00|1069.3|1067.3|1064.6|1062.6|1070.3|1068.3|1063.6|1061.6|845
1717038000000|2024-05-30 03:00:00|1064.7|1062.7|1063.9|1061.9|1064.8|1062.8|1063.5|1061.5|302
1717041600000|2024-05-30 04:00:00|1064|1062|1062.4|1060.4|1064|1062|1060.7|1058.7|335
1717045200000|2024-05-30 05:00:00|1062.3|1060.3|1059.6|1057.6|1062.3|1060.3|1058.9|1056.9|455
1717048800000|2024-05-30 06:00:00|1059.7|1057.7|1058.6|1056.6|1060.6|1058.6|1058.5|1056.5|1239
1717052400000|2024-05-30 07:00:00|1058.5|1056.5|1060.3|1058.3|1061|1059|1058.5|1056.5|5318
1717056000000|2024-05-30 08:00:00|1060.5|1058.5|1061.3|1059.3|1061.8|1059.8|1059.5|1057.5|2968
1717059600000|2024-05-30 09:00:00|1061.5|1059.5|1060.9|1058.9|1061.8|1059.8|1060.3|1058.3|3227
1717063200000|2024-05-30 10:00:00|1061|1059|1062.8|1060.8|1062.8|1060.8|1060.7|1058.7|1434
1717066800000|2024-05-30 11:00:00|1062.7|1060.7|1063.6|1061.6|1063.8|1061.8|1062.2|1060.2|1965
1717070400000|2024-05-30 12:00:00|1063.5|1061.5|1064.4|1062.4|1065.7|1063.7|1062.7|1060.7|3177
1717074000000|2024-05-30 13:00:00|1064.3|1062.3|1064.1|1063.6|1064.9|1064.4|1061.8|1061.3|13754
1717077600000|2024-05-30 14:00:00|1064.2|1063.7|1064.8|1064.3|1065.9|1065.4|1063.1|1062.6|15888
1717081200000|2024-05-30 15:00:00|1064.9|1064.4|1065.3|1064.8|1067.2|1066.7|1064|1063.5|12361
1717084800000|2024-05-30 16:00:00|1065.4|1064.9|1067.2|1066.7|1067.3|1066.8|1065.4|1064.9|5263
1717088400000|2024-05-30 17:00:00|1067.1|1066.6|1068.6|1068.1|1068.7|1068.2|1067|1066.5|5275
1717092000000|2024-05-30 18:00:00|1068.5|1068|1066.6|1066.1|1068.5|1068|1066.2|1065.7|4862
1717095600000|2024-05-30 19:00:00|1066.7|1066.2|1066|1065.5|1067.3|1066.8|1064.3|1063.8|14927
1717099200000|2024-05-30 20:00:00|1066.4|1064.4|1065.9|1063.9|1067.2|1065.2|1065.7|1063.7|2648
1717102800000|2024-05-30 21:00:00|1066.2|1064.2|1066.2|1064.2|1066.2|1064.2|1066.2|1064.2|2
1717106400000|2024-05-30 22:00:00|1065.5|1063.5|1064.7|1062.7|1065.8|1063.8|1064.3|1062.3|0
1717110000000|2024-05-30 23:00:00|1064.6|1062.6|1064.3|1062.3|1064.9|1062.9|1064|1062|0
1717113600000|2024-05-31 00:00:00|1064.8|1062.8|1064.4|1062.4|1066.6|1064.6|1062.4|1060.4|501
1717117200000|2024-05-31 01:00:00|1064.3|1062.3|1066.2|1064.2|1066.4|1064.4|1063.2|1061.2|386
1717120800000|2024-05-31 02:00:00|1066|1064|1060.3|1058.3|1066.3|1064.3|1060.3|1058.3|218
1717124400000|2024-05-31 03:00:00|1060.4|1058.4|1060.4|1058.4|1061.8|1059.8|1059.2|1057.2|187
1717128000000|2024-05-31 04:00:00|1060.3|1058.3|1059|1057|1060.3|1058.3|1057.2|1055.2|478
1717131600000|2024-05-31 05:00:00|1058.9|1056.9|1055.2|1053.2|1059.5|1057.5|1054.7|1052.7|1067
1717135200000|2024-05-31 06:00:00|1055|1053|1052.6|1050.6|1055.5|1053.5|1052.1|1050.1|2163
1717138800000|2024-05-31 07:00:00|1052.5|1050.5|1050|1048|1053.2|1051.2|1049.8|1047.8|6083
1717142400000|2024-05-31 08:00:00|1049.9|1047.9|1052.1|1050.1|1053.4|1051.4|1049.4|1047.4|5956
1717146000000|2024-05-31 09:00:00|1052|1050|1051.4|1049.4|1052.1|1050.1|1050.5|1048.5|3211
1717149600000|2024-05-31 10:00:00|1051.3|1049.3|1052.1|1050.1|1052.2|1050.2|1050.7|1048.7|3686
1717153200000|2024-05-31 11:00:00|1052.2|1050.2|1055|1053|1055.3|1053.3|1052|1050|4517
1717156800000|2024-05-31 12:00:00|1054.9|1052.9|1057.1|1055.1|1058.5|1056.5|1054.5|1052.5|5421
1717160400000|2024-05-31 13:00:00|1057|1055|1053.3|1052.8|1057.2|1055.2|1052.5|1052|22818
1717164000000|2024-05-31 14:00:00|1053.4|1052.9|1048.9|1048.4|1054.4|1053.9|1048|1047.5|18000
1717167600000|2024-05-31 15:00:00|1049|1048.5|1047|1046.5|1049.1|1048.6|1046.5|1046|21289
1717171200000|2024-05-31 16:00:00|1046.9|1046.4|1048.5|1048|1048.7|1048.2|1046.2|1045.7|7295
1717174800000|2024-05-31 17:00:00|1048.4|1047.9|1049.7|1049.2|1050.3|1049.8|1048.4|1047.9|5185
1717178400000|2024-05-31 18:00:00|1049.8|1049.3|1049.9|1049.4|1050.3|1049.8|1049|1048.5|5698
1717182000000|2024-05-31 19:00:00|1050|1049.5|1055.3|1054.8|1055.3|1054.8|1049.6|1049.1|63457
1717185600000|2024-05-31 20:00:00|1055.2|1054.7|1056.7|1054.7|1057.2|1055.2|1055.2|1053.6|7242
1717365600000|2024-06-02 22:00:00|1054.9|1052.9|1060.1|1058.1|1060.5|1058.5|1054.8|1052.8|243
1717369200000|2024-06-02 23:00:00|1061.1|1059.1|1062.6|1060.6|1063.4|1061.4|1060.8|1058.8|329
1717372800000|2024-06-03 00:00:00|1062.3|1060.3|1065.4|1063.4|1067.4|1065.4|1059.2|1057.2|2246
1717376400000|2024-06-03 01:00:00|1065.7|1063.7|1073|1071|1073.2|1071.2|1064.9|1062.9|1182
1717380000000|2024-06-03 02:00:00|1073.3|1071.3|1076.3|1074.3|1076.5|1074.5|1073.3|1071.3|1262
1717383600000|2024-06-03 03:00:00|1076.4|1074.4|1073.8|1071.8|1077.5|1075.5|1073.6|1071.6|416
1717387200000|2024-06-03 04:00:00|1073.6|1071.6|1072.3|1070.3|1073.6|1071.6|1071.8|1069.8|292
1717390800000|2024-06-03 05:00:00|1072.5|1070.5|1071.4|1069.4|1073.1|1071.1|1071|1069|628
1717394400000|2024-06-03 06:00:00|1071.3|1069.3|1072.1|1070.1|1073.2|1071.2|1069.8|1067.8|1785
1717398000000|2024-06-03 07:00:00|1072.2|1070.2|1070.2|1068.2|1072.2|1070.2|1069.3|1067.3|4591
1717401600000|2024-06-03 08:00:00|1070|1068|1072|1070|1072.5|1070.5|1069.6|1067.6|3188
1717405200000|2024-06-03 09:00:00|1071.9|1069.9|1071.3|1069.3|1071.9|1069.9|1070.1|1068.1|2824
1717408800000|2024-06-03 10:00:00|1071.2|1069.2|1070.2|1068.2|1071.9|1069.9|1070.1|1068.1|2218
1717412400000|2024-06-03 11:00:00|1070.3|1068.3|1071.6|1069.6|1071.8|1069.8|1069.9|1067.9|1785
1717416000000|2024-06-03 12:00:00|1071.5|1069.5|1071.2|1069.2|1071.9|1069.9|1070.2|1068.2|4544
1717419600000|2024-06-03 13:00:00|1071.3|1069.3|1066.5|1066|1071.9|1070.5|1066.2|1065.7|27327
1717423200000|2024-06-03 14:00:00|1068|1067.5|1064.3|1063.8|1069.4|1068.9|1063.6|1063.1|20048
1717426800000|2024-06-03 15:00:00|1064.2|1063.7|1064.5|1064|1065.7|1065.2|1062.6|1062.1|16524
1717430400000|2024-06-03 16:00:00|1064.6|1064.1|1063.4|1062.9|1065|1064.5|1061.9|1061.4|11834
1717434000000|2024-06-03 17:00:00|1063.3|1062.8|1064.9|1064.4|1065.2|1064.7|1061.9|1061.4|5730
1717437600000|2024-06-03 18:00:00|1065|1064.5|1066|1065.5|1067|1066.5|1064.4|1063.9|5150
1717441200000|2024-06-03 19:00:00|1065.9|1065.4|1067.2|1066.7|1067.4|1066.9|1065.6|1065.1|20714
1717444800000|2024-06-03 20:00:00|1067|1066.5|1067.1|1065.1|1068|1066.5|1067|1065.1|2239
1717448400000|2024-06-03 21:00:00|1066.8|1064.8|1066.2|1064.2|1066.8|1064.8|1063|1061|25
1717452000000|2024-06-03 22:00:00|1067|1065|1067|1065|1067.4|1065.4|1066.7|1064.7|0
1717455600000|2024-06-03 23:00:00|1067.1|1065.1|1066.4|1064.4|1067.2|1065.2|1066.3|1064.3|0
1717459200000|2024-06-04 00:00:00|1066.5|1064.5|1067.8|1065.8|1069.3|1067.3|1066.5|1064.5|406
1717462800000|2024-06-04 01:00:00|1067.6|1065.6|1070.4|1068.4|1071.4|1069.4|1066.5|1064.5|669
1717466400000|2024-06-04 02:00:00|1070.3|1068.3|1067.9|1065.9|1071.6|1069.6|1067|1065|561
1717470000000|2024-06-04 03:00:00|1068|1066|1061|1059|1069.2|1067.2|1061|1059|1370
1717473600000|2024-06-04 04:00:00|1060.7|1058.7|1061.5|1059.5|1064.3|1062.3|1059.4|1057.4|984
1717477200000|2024-06-04 05:00:00|1061.4|1059.4|1056.8|1054.8|1061.9|1059.9|1055.4|1053.4|1277
1717480800000|2024-06-04 06:00:00|1056.7|1054.7|1046.4|1044.4|1057.4|1055.4|1046.3|1044.3|2679
1717484400000|2024-06-04 07:00:00|1046.3|1044.3|1051.6|1049.6|1053.4|1051.4|1045.8|1043.8|7061
1717488000000|2024-06-04 08:00:00|1051.5|1049.5|1048.2|1046.2|1053.5|1051.5|1047.7|1045.7|6926
1717491600000|2024-06-04 09:00:00|1048.3|1046.3|1047.6|1045.6|1049.1|1047.1|1045.9|1043.9|6175
1717495200000|2024-06-04 10:00:00|1047.7|1045.7|1047.1|1045.1|1048.1|1046.1|1046.4|1044.4|4495
1717498800000|2024-06-04 11:00:00|1047.2|1045.2|1050|1048|1050.5|1048.5|1047.2|1045.2|3382
1717502400000|2024-06-04 12:00:00|1050.1|1048.1|1050.4|1048.4|1051.1|1049.1|1048.9|1046.9|5533
1717506000000|2024-06-04 13:00:00|1050.5|1048.5|1049.1|1048.6|1050.7|1049.4|1047.2|1046.7|14800
1717509600000|2024-06-04 14:00:00|1049.6|1049.1|1048.1|1047.6|1051.8|1051.3|1047.9|1047.4|22798
1717513200000|2024-06-04 15:00:00|1048.2|1047.7|1045.6|1045.1|1049.2|1048.7|1045.3|1044.8|20766
1717516800000|2024-06-04 16:00:00|1045.7|1045.2|1047.3|1046.8|1047.5|1047|1044.4|1043.9|8111
1717520400000|2024-06-04 17:00:00|1047.2|1046.7|1048.5|1048|1048.9|1048.4|1046.1|1045.6|3980
1717524000000|2024-06-04 18:00:00|1048.4|1047.9|1050.6|1050.1|1051.7|1051.2|1048.3|1047.8|5354
1717527600000|2024-06-04 19:00:00|1050.5|1050|1050.9|1050.4|1051|1050.5|1048.3|1047.8|20298
1717531200000|2024-06-04 20:00:00|1051.5|1049.5|1052.7|1050.7|1052.7|1050.7|1051.3|1049.3|2573
1717534800000|2024-06-04 21:00:00|1052.5|1050.5|1052.5|1050.5|1052.5|1050.5|1052.5|1050.5|1
1717538400000|2024-06-04 22:00:00|1052.4|1050.4|1053.2|1051.2|1053.2|1051.2|1052|1050|0
1717542000000|2024-06-04 23:00:00|1053.3|1051.3|1053.9|1051.9|1054.1|1052.1|1053.2|1051.2|0
1717545600000|2024-06-05 00:00:00|1055.3|1053.3|1052.9|1050.9|1055.4|1053.4|1051.4|1049.4|1339
1717549200000|2024-06-05 01:00:00|1053.1|1051.1|1058.1|1056.1|1058.3|1056.3|1051.4|1049.4|1340
1717552800000|2024-06-05 02:00:00|1058.4|1056.4|1056.1|1054.1|1059.8|1057.8|1055.8|1053.8|1124
1717556400000|2024-06-05 03:00:00|1055.9|1053.9|1055.4|1053.4|1056.2|1054.2|1052.9|1050.9|1393
1717560000000|2024-06-05 04:00:00|1055.3|1053.3|1055.5|1053.5|1055.5|1053.5|1053.2|1051.2|988
1717563600000|2024-06-05 05:00:00|1055.4|1053.4|1060|1058|1060|1058|1055.4|1053.4|1769
1717567200000|2024-06-05 06:00:00|1059.9|1057.9|1057.4|1055.4|1060.1|1058.1|1056.6|1054.6|2666
1717570800000|2024-06-05 07:00:00|1057.3|1055.3|1057.1|1055.1|1058.5|1056.5|1055.7|1053.7|5259
1717574400000|2024-06-05 08:00:00|1057.2|1055.2|1058.8|1056.8|1059.3|1057.3|1057|1055|4747
1717578000000|2024-06-05 09:00:00|1058.7|1056.7|1060.1|1058.1|1061.1|1059.1|1058.7|1056.7|3645
1717581600000|2024-06-05 10:00:00|1060.2|1058.2|1059.4|1057.4|1060.6|1058.6|1059.3|1057.3|2584
1717585200000|2024-06-05 11:00:00|1059.3|1057.3|1059.7|1057.7|1059.8|1057.8|1058.2|1056.2|3310
1717588800000|2024-06-05 12:00:00|1059.9|1057.9|1061.7|1059.7|1061.7|1059.7|1058.3|1056.3|4994
1717592400000|2024-06-05 13:00:00|1061.8|1059.8|1063.2|1062.7|1063.3|1062.8|1061.2|1059.3|19622
1717596000000|2024-06-05 14:00:00|1063.4|1062.9|1062.7|1062.2|1064.4|1063.9|1059.4|1058.9|15843
1717599600000|2024-06-05 15:00:00|1062.8|1062.3|1065.3|1064.8|1066.9|1066.4|1062.8|1062.3|13907
1717603200000|2024-06-05 16:00:00|1065.2|1064.7|1064.9|1064.4|1065.9|1065.4|1064.3|1063.8|5434
1717606800000|2024-06-05 17:00:00|1065|1064.5|1065.4|1064.9|1065.5|1065|1063.9|1063.4|4745
1717610400000|2024-06-05 18:00:00|1065.3|1064.8|1066.4|1065.9|1066.5|1066|1064.9|1064.4|3544
1717614000000|2024-06-05 19:00:00|1066.3|1065.8|1068.8|1068.3|1068.9|1068.4|1065.9|1065.4|20494
1717617600000|2024-06-05 20:00:00|1068.9|1068.4|1069.4|1067.4|1069.8|1068.4|1068.6|1066.6|2206
1717621200000|2024-06-05 21:00:00|1069.3|1067.3|1070.8|1068.8|1071.1|1069.1|1069.3|1067.3|113
1717624800000|2024-06-05 22:00:00|1069.4|1067.4|1070.3|1068.3|1070.4|1068.4|1069|1067|0
1717628400000|2024-06-05 23:00:00|1070.4|1068.4|1070.3|1068.3|1070.8|1068.8|1070.2|1068.2|0
1717632000000|2024-06-06 00:00:00|1069.9|1067.9|1070.3|1068.3|1071.6|1069.6|1068.2|1066.2|700
1717635600000|2024-06-06 01:00:00|1070.7|1068.7|1072.9|1070.9|1073.8|1071.8|1068.8|1066.8|1187
1717639200000|2024-06-06 02:00:00|1072.8|1070.8|1072|1070|1073.5|1071.5|1070.6|1068.6|432
1717642800000|2024-06-06 03:00:00|1071.9|1069.9|1073.4|1071.4|1073.9|1071.9|1071.7|1069.7|320
1717646400000|2024-06-06 04:00:00|1073.5|1071.5|1074.3|1072.3|1074.3|1072.3|1072.7|1070.7|288
1717650000000|2024-06-06 05:00:00|1074.4|1072.4|1071.4|1069.4|1075.2|1073.2|1071.4|1069.4|573
1717653600000|2024-06-06 06:00:00|1071.5|1069.5|1071.6|1069.6|1072|1070|1069.8|1067.8|1154
1717657200000|2024-06-06 07:00:00|1071.8|1069.8|1071.7|1069.7|1072.1|1070.1|1070.3|1068.3|2676
1717660800000|2024-06-06 08:00:00|1071.6|1069.6|1071.8|1069.8|1072.5|1070.5|1071|1069|3169
1717664400000|2024-06-06 09:00:00|1071.7|1069.7|1072.5|1070.5|1072.7|1070.7|1071.5|1069.5|2429
1717668000000|2024-06-06 10:00:00|1072.4|1070.4|1072.6|1070.6|1072.6|1070.6|1071.9|1069.9|1376
1717671600000|2024-06-06 11:00:00|1072.5|1070.5|1073.4|1071.4|1073.9|1071.9|1072.3|1070.3|2501
1717675200000|2024-06-06 12:00:00|1073.3|1071.3|1072.4|1070.4|1074.2|1072.2|1071.3|1069.3|3370
1717678800000|2024-06-06 13:00:00|1072.5|1070.5|1070.1|1069.6|1073.6|1072.3|1070|1069.4|14335
1717682400000|2024-06-06 14:00:00|1070.2|1069.7|1070.3|1069.8|1071.4|1070.9|1069.3|1068.8|11122
1717686000000|2024-06-06 15:00:00|1070.1|1069.6|1073.3|1072.8|1073.6|1073.1|1070.1|1069.6|6958
1717689600000|2024-06-06 16:00:00|1073.2|1072.7|1071.2|1070.7|1073.4|1072.9|1071|1070.5|3846
1717693200000|2024-06-06 17:00:00|1071.1|1070.6|1073|1072.5|1073.7|1073.2|1071|1070.5|4223
1717696800000|2024-06-06 18:00:00|1072.9|1072.4|1073.7|1073.2|1073.8|1073.3|1071|1070.5|5059
1717700400000|2024-06-06 19:00:00|1073.6|1073.1|1073.7|1073.2|1073.9|1073.4|1072.5|1072|14980
1717704000000|2024-06-06 20:00:00|1074.1|1072.1|1072.8|1070.8|1074.1|1072.1|1072.8|1070.8|1491
1717707600000|2024-06-06 21:00:00|1075.2|1073.2|1075.2|1073.2|1075.2|1073.2|1075.2|1073.2|1
1717711200000|2024-06-06 22:00:00|1072.6|1070.6|1073.1|1071.1|1073.2|1071.2|1072.5|1070.5|0
1717714800000|2024-06-06 23:00:00|1073|1071|1073|1071|1073.2|1071.2|1072.9|1070.9|0
1717718400000|2024-06-07 00:00:00|1073.1|1071.1|1074.6|1072.6|1075.8|1073.8|1073|1071|422
1717722000000|2024-06-07 01:00:00|1075.1|1073.1|1072.2|1070.2|1076.5|1074.5|1072.1|1070.1|500
1717725600000|2024-06-07 02:00:00|1072.1|1070.1|1069.9|1067.9|1072.5|1070.5|1069.7|1067.7|239
1717729200000|2024-06-07 03:00:00|1069.8|1067.8|1070.5|1068.5|1070.9|1068.9|1069|1067|88
1717732800000|2024-06-07 04:00:00|1071.1|1069.1|1071.7|1069.7|1071.8|1069.8|1070.9|1068.9|70
1717736400000|2024-06-07 05:00:00|1071.8|1069.8|1072.3|1070.3|1072.6|1070.6|1070.9|1068.9|611
1717740000000|2024-06-07 06:00:00|1072|1070|1073.4|1071.4|1074.6|1072.6|1071.5|1069.5|1015
1717743600000|2024-06-07 07:00:00|1073.5|1071.5|1072.4|1070.4|1074.8|1072.8|1072.4|1070.4|2994
1717747200000|2024-06-07 08:00:00|1072.6|1070.6|1072.6|1070.6|1073.2|1071.2|1072|1070|3209
1717750800000|2024-06-07 09:00:00|1072.5|1070.5|1073.7|1071.7|1073.8|1071.8|1072.3|1070.3|1518
1717754400000|2024-06-07 10:00:00|1073.6|1071.6|1072.7|1070.7|1073.7|1071.7|1072.6|1070.6|1011
1717758000000|2024-06-07 11:00:00|1072.8|1070.8|1074.2|1072.2|1074.8|1072.8|1072.3|1070.3|1769
1717761600000|2024-06-07 12:00:00|1074.1|1072.1|1065.9|1063.9|1077.4|1075.4|1064.3|1062.3|6511
1717765200000|2024-06-07 13:00:00|1066|1064|1068.5|1068|1069.7|1069.2|1065.3|1063.3|12311
1717768800000|2024-06-07 14:00:00|1068.4|1067.9|1066.8|1066.3|1069.1|1068.6|1066.1|1065.6|13004
1717772400000|2024-06-07 15:00:00|1066.6|1066.1|1065.6|1065.1|1066.7|1066.2|1065.2|1064.7|10657
1717776000000|2024-06-07 16:00:00|1065.7|1065.2|1064.5|1064|1066.7|1066.2|1063.4|1062.9|13280
1717779600000|2024-06-07 17:00:00|1064.6|1064.1|1063|1062.5|1064.7|1064.2|1063|1062.5|5732
1717783200000|2024-06-07 18:00:00|1062.9|1062.4|1061.2|1060.7|1062.9|1062.4|1060.5|1060|6857
1717786800000|2024-06-07 19:00:00|1061.3|1060.8|1062.4|1061.9|1062.4|1061.9|1060.1|1059.6|21485
1717790400000|2024-06-07 20:00:00|1063.1|1061.1|1062.7|1060.7|1063.1|1061.1|1061.9|1059.9|2531
1717970400000|2024-06-09 22:00:00|1063.5|1061.5|1064.2|1062.2|1064.2|1062.2|1063.3|1061.3|49
1717974000000|2024-06-09 23:00:00|1064.6|1062.6|1063|1061|1065.4|1063.4|1062.4|1060.4|490
1717977600000|2024-06-10 00:00:00|1063.7|1061.7|1062.5|1060.5|1064.1|1062.1|1060.4|1058.4|1044
1717981200000|2024-06-10 01:00:00|1062.4|1060.4|1063.2|1061.2|1063.5|1061.5|1061.5|1059.5|367
1717984800000|2024-06-10 02:00:00|1062.9|1060.9|1063.3|1061.3|1063.7|1061.7|1062.5|1060.5|109
1717988400000|2024-06-10 03:00:00|1063.5|1061.5|1064.8|1062.8|1065.1|1063.1|1063.5|1061.5|165
1717992000000|2024-06-10 04:00:00|1065.1|1063.1|1066.5|1064.5|1066.8|1064.8|1064.3|1062.3|573
1717995600000|2024-06-10 05:00:00|1066.6|1064.6|1066.8|1064.8|1066.9|1064.9|1065.7|1063.7|258
1717999200000|2024-06-10 06:00:00|1066.7|1064.7|1063.6|1061.6|1066.8|1064.8|1063.3|1061.3|1879
1718002800000|2024-06-10 07:00:00|1063.8|1061.8|1064|1062|1064.4|1062.4|1062.7|1060.7|1311
1718006400000|2024-06-10 08:00:00|1064.2|1062.2|1062.8|1060.8|1065.2|1063.2|1062.8|1060.8|1622
1718010000000|2024-06-10 09:00:00|1062.9|1060.9|1062.3|1060.3|1063.5|1061.5|1061.6|1059.6|2179
1718013600000|2024-06-10 10:00:00|1062.1|1060.1|1063.6|1061.6|1063.8|1061.8|1061.9|1059.9|1010
1718017200000|2024-06-10 11:00:00|1063.7|1061.7|1065.1|1063.1|1065.2|1063.2|1063.5|1061.5|1674
1718020800000|2024-06-10 12:00:00|1065|1063|1064.1|1062.1|1066.7|1064.7|1063.9|1061.9|10268
1718024400000|2024-06-10 13:00:00|1064|1062|1063.8|1063.3|1064.4|1063.9|1060.5|1060|14264
1718028000000|2024-06-10 14:00:00|1063.9|1063.4|1065.5|1065|1066.4|1065.9|1063.4|1062.9|9365
1718031600000|2024-06-10 15:00:00|1065.6|1065.1|1068.5|1068|1068.8|1068.3|1065.6|1065.1|7333
1718035200000|2024-06-10 16:00:00|1068.4|1067.9|1068.5|1068|1069.4|1068.9|1068|1067.5|4265
1718038800000|2024-06-10 17:00:00|1068.4|1067.9|1068.4|1067.9|1069.2|1068.7|1067.3|1066.8|5346
1718042400000|2024-06-10 18:00:00|1068.3|1067.8|1068.4|1067.9|1068.9|1068.4|1067.1|1066.6|5552
1718046000000|2024-06-10 19:00:00|1068.3|1067.8|1068.6|1068.1|1069.1|1068.6|1067|1066.5|17193
1718049600000|2024-06-10 20:00:00|1068.5|1068|1068.3|1066.3|1069|1068|1067.4|1065.4|1976
1718056800000|2024-06-10 22:00:00|1068.7|1066.7|1068.5|1066.5|1068.9|1066.9|1068.5|1066.5|0
1718060400000|2024-06-10 23:00:00|1068.6|1066.6|1067.9|1065.9|1068.6|1066.6|1067.6|1065.6|0
1718064000000|2024-06-11 00:00:00|1068|1066|1066|1064|1068|1066|1065.2|1063.2|345
1718067600000|2024-06-11 01:00:00|1066.6|1064.6|1064.9|1062.9|1066.7|1064.7|1063|1061|630
1718071200000|2024-06-11 02:00:00|1065.3|1063.3|1064.2|1062.2|1065.5|1063.5|1062.8|1060.8|792
1718074800000|2024-06-11 03:00:00|1063.7|1061.7|1064.8|1062.8|1065.1|1063.1|1063.1|1061.1|195
1718078400000|2024-06-11 04:00:00|1064.7|1062.7|1065.1|1063.1|1065.8|1063.8|1064.1|1062.1|304
1718082000000|2024-06-11 05:00:00|1065|1063|1067.3|1065.3|1067.5|1065.5|1064.8|1062.8|756
1718085600000|2024-06-11 06:00:00|1067.2|1065.2|1067.2|1065.2|1069.5|1067.5|1066.7|1064.7|1541
1718089200000|2024-06-11 07:00:00|1067.3|1065.3|1067.2|1065.2|1067.6|1065.6|1066|1064|2732
1718092800000|2024-06-11 08:00:00|1067.3|1065.3|1064.5|1062.5|1067.5|1065.5|1064.2|1062.2|2592
1718096400000|2024-06-11 09:00:00|1064.6|1062.6|1062.6|1060.6|1065.1|1063.1|1062.4|1060.4|3282
1718100000000|2024-06-11 10:00:00|1062.5|1060.5|1063.2|1061.2|1063.9|1061.9|1062.3|1060.3|2427
1718103600000|2024-06-11 11:00:00|1063.3|1061.3|1063.2|1061.2|1063.4|1061.4|1061.8|1059.8|2841
1718107200000|2024-06-11 12:00:00|1063.3|1061.3|1065|1063|1065.2|1063.2|1062.8|1060.8|6918
1718110800000|2024-06-11 13:00:00|1064.9|1062.9|1061.1|1060.6|1066.1|1064.1|1059.7|1059.2|17964
1718114400000|2024-06-11 14:00:00|1061|1060.5|1061.8|1061.3|1062.5|1062|1059.8|1059.3|16136
1718118000000|2024-06-11 15:00:00|1061.7|1061.2|1059.4|1058.9|1062.3|1061.8|1058.5|1058|13552
1718121600000|2024-06-11 16:00:00|1059.5|1059|1060.5|1060|1061|1060.5|1059|1058.5|21692
1718125200000|2024-06-11 17:00:00|1060.6|1060.1|1062.4|1061.9|1062.6|1062.1|1060.2|1059.7|16261
1718128800000|2024-06-11 18:00:00|1062.3|1061.8|1063.9|1063.4|1064.4|1063.9|1061.6|1061.1|6527
1718132400000|2024-06-11 19:00:00|1064|1063.5|1064.8|1064.3|1065|1064.5|1063.5|1063|18731
1718136000000|2024-06-11 20:00:00|1064.6|1062.6|1064.4|1062.4|1064.9|1062.9|1064.3|1062.3|1781
1718139600000|2024-06-11 21:00:00|1064.5|1062.5|1064.7|1062.7|1065.7|1063.7|1064.5|1062.5|58
1718143200000|2024-06-11 22:00:00|1064.6|1062.6|1064.8|1062.8|1064.9|1062.9|1063.8|1061.8|0
1718146800000|2024-06-11 23:00:00|1064.9|1062.9|1064.7|1062.7|1065.2|1063.2|1064.6|1062.6|0
1718150400000|2024-06-12 00:00:00|1064.6|1062.6|1063.4|1061.4|1066.5|1064.5|1062.6|1060.6|309
1718154000000|2024-06-12 01:00:00|1063.8|1061.8|1065.3|1063.3|1067.5|1065.5|1063.8|1061.8|752
1718157600000|2024-06-12 02:00:00|1065.6|1063.6|1065.6|1063.6|1066.1|1064.1|1063|1061|442
1718161200000|2024-06-12 03:00:00|1065.5|1063.5|1067.4|1065.4|1067.4|1065.4|1065.1|1063.1|779
1718164800000|2024-06-12 04:00:00|1067.5|1065.5|1066.9|1064.9|1067.5|1065.5|1066.8|1064.8|456
1718168400000|2024-06-12 05:00:00|1066.8|1064.8|1069.9|1067.9|1071.3|1069.3|1066.6|1064.6|806
1718172000000|2024-06-12 06:00:00|1070|1068|1068.4|1066.4|1070.9|1068.9|1068.2|1066.2|2689
1718175600000|2024-06-12 07:00:00|1068.5|1066.5|1069.8|1067.8|1069.8|1067.8|1068|1066|9511
1718179200000|2024-06-12 08:00:00|1069.7|1067.7|1068.5|1066.5|1070.6|1068.6|1068.4|1066.4|5573
1718182800000|2024-06-12 09:00:00|1068.4|1066.4|1068.6|1066.6|1069.4|1067.4|1068.2|1066.2|2128
1718186400000|2024-06-12 10:00:00|1068.7|1066.7|1068.1|1066.1|1068.7|1066.7|1067.6|1065.6|9082
1718190000000|2024-06-12 11:00:00|1068|1066|1068.6|1066.6|1068.7|1066.7|1067.6|1065.6|3526
1718193600000|2024-06-12 12:00:00|1068.5|1066.5|1080.2|1078.2|1080.4|1078.4|1068|1066|44885
1718197200000|2024-06-12 13:00:00|1080.1|1078.1|1078.7|1078.2|1080.7|1079.1|1076.3|1075.8|24923
1718200800000|2024-06-12 14:00:00|1078.6|1078.1|1078.5|1078|1080|1079.5|1076.6|1076.1|42052
1718204400000|2024-06-12 15:00:00|1078.6|1078.1|1080|1079.5|1080.8|1080.3|1078.2|1077.7|40657
1718208000000|2024-06-12 16:00:00|1079.9|1079.4|1081.6|1081.1|1081.9|1081.4|1079.8|1079.3|12669
1718211600000|2024-06-12 17:00:00|1081.5|1081|1081.7|1081.2|1082|1081.5|1080.5|1080|13951
1718215200000|2024-06-12 18:00:00|1081.8|1081.3|1076.5|1076|1081.8|1081.3|1075|1074.5|36771
1718218800000|2024-06-12 19:00:00|1076.4|1075.9|1075.3|1074.8|1077.7|1077.2|1073.5|1073|31174
1718222400000|2024-06-12 20:00:00|1075.5|1073.5|1077.1|1075.1|1077.3|1075.3|1075.3|1073.3|2083
1718226000000|2024-06-12 21:00:00|1076.9|1074.9|1076.9|1074.9|1076.9|1074.9|1076.9|1074.9|2
1718229600000|2024-06-12 22:00:00|1076.7|1074.7|1076.5|1074.5|1076.9|1074.9|1076.2|1074.2|0
1718233200000|2024-06-12 23:00:00|1076.6|1074.6|1076.9|1074.9|1077|1075|1076.1|1074.1|0
1718236800000|2024-06-13 00:00:00|1076.8|1074.8|1077|1075|1078.6|1076.6|1075.4|1073.4|4117
1718240400000|2024-06-13 01:00:00|1076.6|1074.6|1077.7|1075.7|1080.8|1078.8|1076.5|1074.5|1433
1718244000000|2024-06-13 02:00:00|1077.6|1075.6|1074.6|1072.6|1078.4|1076.4|1073.5|1071.5|3143
1718247600000|2024-06-13 03:00:00|1074.7|1072.7|1074.8|1072.8|1075.4|1073.4|1073.8|1071.8|812
1718251200000|2024-06-13 04:00:00|1074.7|1072.7|1075.2|1073.2|1075.9|1073.9|1073.5|1071.5|621
1718254800000|2024-06-13 05:00:00|1075.3|1073.3|1074.3|1072.3|1075.4|1073.4|1073.8|1071.8|1263
1718258400000|2024-06-13 06:00:00|1074.4|1072.4|1075.9|1073.9|1075.9|1073.9|1074.2|1072.2|1025
1718262000000|2024-06-13 07:00:00|1076|1074|1077.4|1075.4|1078.2|1076.2|1075.8|1073.8|12507
1718265600000|2024-06-13 08:00:00|1077.5|1075.5|1076.8|1074.8|1077.6|1075.6|1076.1|1074.1|8348
1718269200000|2024-06-13 09:00:00|1076.9|1074.9|1076.2|1074.2|1077.9|1075.9|1075.5|1073.5|10328
1718272800000|2024-06-13 10:00:00|1076.1|1074.1|1075|1073|1076.4|1074.4|1074.8|1072.8|6625
1718276400000|2024-06-13 11:00:00|1075.1|1073.1|1075.6|1073.6|1075.9|1073.9|1075|1073|3520
1718280000000|2024-06-13 12:00:00|1075.5|1073.5|1076.8|1074.8|1081.4|1079.4|1075.1|1073.1|44579
1718283600000|2024-06-13 13:00:00|1076.9|1074.9|1073.3|1072.8|1078.1|1077.6|1073.1|1072.6|18115
1718287200000|2024-06-13 14:00:00|1073.4|1072.9|1071|1070.5|1074.2|1073.7|1070.6|1070.1|19680
1718290800000|2024-06-13 15:00:00|1070.9|1070.4|1070.9|1070.4|1072.5|1072|1070.1|1069.6|15386
1718294400000|2024-06-13 16:00:00|1070.8|1070.3|1070|1069.5|1070.9|1070.4|1068.4|1067.9|15896
1718298000000|2024-06-13 17:00:00|1070.1|1069.6|1071.5|1071|1071.6|1071.1|1069.7|1069.2|49862
1718301600000|2024-06-13 18:00:00|1071.4|1070.9|1072.2|1071.7|1072.2|1071.7|1070.9|1070.4|8242
1718305200000|2024-06-13 19:00:00|1072|1071.5|1072.4|1071.9|1072.9|1072.4|1071.8|1071.3|23052
1718308800000|2024-06-13 20:00:00|1072.9|1070.9|1073.1|1071.1|1073.3|1071.3|1072.4|1070.4|4193
1718312400000|2024-06-13 21:00:00|1073.3|1071.3|1072.6|1070.6|1073.4|1071.4|1072.6|1070.6|40
1718316000000|2024-06-13 22:00:00|1073.2|1071.2|1073.4|1071.4|1073.7|1071.7|1072.5|1070.5|0
1718319600000|2024-06-13 23:00:00|1073.5|1071.5|1073.8|1071.8|1073.9|1071.9|1073.1|1071.1|0
1718323200000|2024-06-14 00:00:00|1073.7|1071.7|1074.1|1072.1|1074.7|1072.7|1072.9|1070.9|3208
1718326800000|2024-06-14 01:00:00|1074|1072|1075.1|1073.1|1076|1074|1071.7|1069.7|1240
1718330400000|2024-06-14 02:00:00|1075.7|1073.7|1076.1|1074.1|1076.6|1074.6|1073.1|1071.1|3234
1718334000000|2024-06-14 03:00:00|1076.2|1074.2|1076.2|1074.2|1078.4|1076.4|1076|1074|1950
1718337600000|2024-06-14 04:00:00|1076.3|1074.3|1076.7|1074.7|1076.7|1074.7|1075.8|1073.8|415
1718341200000|2024-06-14 05:00:00|1076.6|1074.6|1078.3|1076.3|1079|1077|1076|1074|496
1718344800000|2024-06-14 06:00:00|1078.2|1076.2|1077.1|1075.1|1078.5|1076.5|1076.2|1074.2|6528
1718348400000|2024-06-14 07:00:00|1077.2|1075.2|1075.5|1073.5|1077.3|1075.3|1074.5|1072.5|2851
1718352000000|2024-06-14 08:00:00|1075.4|1073.4|1074.6|1072.6|1075.8|1073.8|1074|1072|2668
1718355600000|2024-06-14 09:00:00|1074.7|1072.7|1071.4|1069.4|1075|1073|1071.2|1069.2|3481
1718359200000|2024-06-14 10:00:00|1071.3|1069.3|1071.2|1069.2|1072|1070|1069.7|1067.7|9961
1718362800000|2024-06-14 11:00:00|1071.3|1069.3|1071.8|1069.8|1073|1071|1069.9|1067.9|1641
1718366400000|2024-06-14 12:00:00|1071.9|1069.9|1071.7|1069.7|1072.4|1070.4|1070.7|1068.7|14354
1718370000000|2024-06-14 13:00:00|1071.6|1069.6|1069.8|1069.3|1071.8|1070.9|1068.8|1068.2|20095
1718373600000|2024-06-14 14:00:00|1069.7|1069.2|1071.6|1071.1|1071.7|1071.2|1068|1067.5|28068
1718377200000|2024-06-14 15:00:00|1071.5|1071|1072|1071.5|1073.2|1072.7|1070.8|1070.3|18799
1718380800000|2024-06-14 16:00:00|1071.9|1071.4|1071.7|1071.2|1072|1071.5|1070.5|1070|31693
1718384400000|2024-06-14 17:00:00|1071.8|1071.3|1071.2|1070.7|1073|1072.5|1071|1070.5|23167
1718388000000|2024-06-14 18:00:00|1071.3|1070.8|1072.8|1072.3|1072.9|1072.4|1070.3|1069.8|11991
1718391600000|2024-06-14 19:00:00|1072.7|1072.2|1074.3|1073.8|1074.3|1073.8|1072.4|1071.9|37091
1718395200000|2024-06-14 20:00:00|1075|1073|1074.6|1072.6|1075.1|1073.1|1074.2|1072.2|7646
1718575200000|2024-06-16 22:00:00|1074.3|1072.3|1075.6|1073.6|1075.9|1073.9|1074.3|1072.3|10
1718578800000|2024-06-16 23:00:00|1075.5|1073.5|1075.9|1073.9|1075.9|1073.9|1074.3|1072.3|205
1718582400000|2024-06-17 00:00:00|1075.8|1073.8|1075|1073|1077.1|1075.1|1074.6|1072.6|744
1718586000000|2024-06-17 01:00:00|1074.5|1072.5|1077.7|1075.7|1077.7|1075.7|1072.3|1070.3|326
1718589600000|2024-06-17 02:00:00|1078|1076|1078.7|1076.7|1080.7|1078.7|1077.6|1075.6|1035
1718593200000|2024-06-17 03:00:00|1079.1|1077.1|1077.4|1075.4|1079.1|1077.1|1076.9|1074.9|1240
1718596800000|2024-06-17 04:00:00|1077.3|1075.3|1076.4|1074.4|1077.6|1075.6|1076.4|1074.4|1627
1718600400000|2024-06-17 05:00:00|1076.5|1074.5|1076.5|1074.5|1078.1|1076.1|1075.8|1073.8|2975
1718604000000|2024-06-17 06:00:00|1076.7|1074.7|1076|1074|1077.7|1075.7|1075.5|1073.5|2578
1718607600000|2024-06-17 07:00:00|1076.1|1074.1|1076.5|1074.5|1077.5|1075.5|1075.9|1073.9|9705
1718611200000|2024-06-17 08:00:00|1076.6|1074.6|1076.3|1074.3|1077.7|1075.7|1076.2|1074.2|6751
1718614800000|2024-06-17 09:00:00|1076.4|1074.4|1076.6|1074.6|1077.3|1075.3|1076.4|1074.4|3786
1718618400000|2024-06-17 10:00:00|1076.5|1074.5|1076.8|1074.8|1076.8|1074.8|1075.4|1073.4|3015
1718622000000|2024-06-17 11:00:00|1076.9|1074.9|1077.3|1075.3|1077.8|1075.8|1076.9|1074.9|3045
1718625600000|2024-06-17 12:00:00|1077.2|1075.2|1075.9|1073.9|1077.3|1075.3|1075.2|1073.2|3855
1718629200000|2024-06-17 13:00:00|1076.1|1074.1|1074.5|1074|1077|1075.5|1074.2|1073.7|16284
1718632800000|2024-06-17 14:00:00|1074.7|1074.2|1074.4|1073.9|1074.9|1074.4|1073.4|1072.9|35298
1718636400000|2024-06-17 15:00:00|1074.5|1074|1075.5|1075|1076.3|1075.8|1074.4|1073.9|34993
1718640000000|2024-06-17 16:00:00|1075.4|1074.9|1077.8|1077.3|1078|1077.5|1075.4|1074.9|15444
1718643600000|2024-06-17 17:00:00|1077.9|1077.4|1080.1|1079.6|1080.2|1079.7|1077.9|1077.4|16455
1718647200000|2024-06-17 18:00:00|1080|1079.5|1081.5|1081|1081.9|1081.4|1080|1079.5|12920
1718650800000|2024-06-17 19:00:00|1081.4|1080.9|1080.5|1080|1081.8|1081.3|1080.1|1079.6|24063
1718654400000|2024-06-17 20:00:00|1081|1079|1081.9|1079.9|1082.4|1080.4|1081|1079|1860
1718661600000|2024-06-17 22:00:00|1082|1080|1082.8|1080.8|1083.3|1081.3|1081.8|1079.8|0
1718665200000|2024-06-17 23:00:00|1082.9|1080.9|1083|1081|1083.2|1081.2|1082.4|1080.4|0
1718668800000|2024-06-18 00:00:00|1083.1|1081.1|1080.1|1078.1|1083.2|1081.2|1079.9|1077.9|450
1718672400000|2024-06-18 01:00:00|1079.6|1077.6|1079|1077|1082.2|1080.2|1078.7|1076.7|1063
1718676000000|2024-06-18 02:00:00|1078.9|1076.9|1080.6|1078.6|1080.9|1078.9|1078.7|1076.7|1055
1718679600000|2024-06-18 03:00:00|1081|1079|1079|1077|1081|1079|1079|1077|7
1718683200000|2024-06-18 04:00:00|1080.1|1078.1|1078.7|1076.7|1080.1|1078.1|1078.7|1076.7|30
1718686800000|2024-06-18 05:00:00|1078.9|1076.9|1079.8|1077.8|1080.3|1078.3|1078.8|1076.8|1233
1718690400000|2024-06-18 06:00:00|1079.9|1077.9|1080.4|1078.4|1081.1|1079.1|1079.6|1077.6|2444
1718694000000|2024-06-18 07:00:00|1080.2|1078.2|1081.6|1079.6|1082.6|1080.6|1080.2|1078.2|6384
1718697600000|2024-06-18 08:00:00|1081.7|1079.7|1081.3|1079.3|1081.8|1079.8|1080.7|1078.7|6579
1718701200000|2024-06-18 09:00:00|1081.2|1079.2|1081.6|1079.6|1082.2|1080.2|1081.2|1079.2|8580
1718704800000|2024-06-18 10:00:00|1081.7|1079.7|1081.8|1079.8|1082.7|1080.7|1081.3|1079.3|8680
1718708400000|2024-06-18 11:00:00|1081.9|1079.9|1081.5|1079.5|1081.9|1079.9|1080.9|1078.9|4291
1718712000000|2024-06-18 12:00:00|1081.7|1079.7|1083.1|1081.1|1084.5|1082.5|1081.5|1079.5|5552
1718715600000|2024-06-18 13:00:00|1082.9|1080.9|1087.2|1086.7|1087.7|1087.2|1081.7|1080.4|17071
1718719200000|2024-06-18 14:00:00|1087.3|1086.8|1087|1086.5|1088.9|1088.4|1086.3|1085.8|25550
1718722800000|2024-06-18 15:00:00|1086.9|1086.4|1088.5|1088|1088.5|1088|1085.4|1084.9|17225
1718726400000|2024-06-18 16:00:00|1088.6|1088.1|1089.3|1088.8|1089.6|1089.1|1087.5|1087|10176
1718730000000|2024-06-18 17:00:00|1089.4|1088.9|1088.1|1087.6|1089.9|1089.4|1087.9|1087.4|6817
1718733600000|2024-06-18 18:00:00|1088|1087.5|1088.3|1087.8|1088.3|1087.8|1087|1086.5|5175
1718737200000|2024-06-18 19:00:00|1088.2|1087.7|1088.3|1087.8|1088.5|1088|1087.2|1086.7|5915
1718740800000|2024-06-18 20:00:00|1088.9|1086.9|1089.1|1087.1|1089.3|1087.3|1088.4|1086.4|1572
1718744400000|2024-06-18 21:00:00|1089.5|1087.5|1090|1088|1090|1088|1089.5|1087.5|116
1718748000000|2024-06-18 22:00:00|1089.2|1087.2|1090.2|1088.2|1090.3|1088.3|1089|1087|0
1718751600000|2024-06-18 23:00:00|1090.1|1088.1|1090|1088|1090.1|1088.1|1089.7|1087.7|0
1718755200000|2024-06-19 00:00:00|1089.9|1087.9|1088.4|1086.4|1090.3|1088.3|1087.8|1085.8|631
1718758800000|2024-06-19 01:00:00|1089.1|1087.1|1092.2|1090.2|1092.5|1090.5|1089.1|1087.1|712
1718762400000|2024-06-19 02:00:00|1092.9|1090.9|1096.5|1094.5|1097.4|1095.4|1092.2|1090.2|622
1718766000000|2024-06-19 03:00:00|1096.7|1094.7|1095.7|1093.7|1098|1096|1095.3|1093.3|149
1718769600000|2024-06-19 04:00:00|1095.6|1093.6|1094.8|1092.8|1096|1094|1094|1092|725
1718773200000|2024-06-19 05:00:00|1094.7|1092.7|1097.4|1095.4|1097.6|1095.6|1094.2|1092.2|1339
1718776800000|2024-06-19 06:00:00|1097.5|1095.5|1098.1|1096.1|1098.1|1096.1|1096.6|1094.6|2626
1718780400000|2024-06-19 07:00:00|1098|1096|1100.1|1098.1|1100.1|1098.1|1097.7|1095.7|2500
1718784000000|2024-06-19 08:00:00|1100.2|1098.2|1099|1097|1100.4|1098.4|1098.7|1096.7|3494
1718787600000|2024-06-19 09:00:00|1099.1|1097.1|1097.9|1095.9|1100.1|1098.1|1097.8|1095.8|2719
1718791200000|2024-06-19 10:00:00|1097.8|1095.8|1097.8|1095.8|1098.3|1096.3|1097.5|1095.5|4174
1718794800000|2024-06-19 11:00:00|1097.7|1095.7|1097.7|1095.7|1098.1|1096.1|1097.2|1095.2|1872
1718798400000|2024-06-19 12:00:00|1097.8|1095.8|1097.8|1095.8|1098.5|1096.5|1097.2|1095.2|4302
1718802000000|2024-06-19 13:00:00|1097.7|1095.7|1096.1|1095.6|1097.7|1096.5|1096|1094.7|4062
1718805600000|2024-06-19 14:00:00|1096|1095.5|1097.2|1096.7|1097.5|1097|1095.8|1095.3|4749
1718809200000|2024-06-19 15:00:00|1097.3|1096.8|1098.1|1097.6|1098.4|1097.9|1097.1|1096.6|5519
1718812800000|2024-06-19 16:00:00|1098|1097.5|1098.3|1097.8|1099.9|1099.4|1097.8|1097.3|4003
1718816400000|2024-06-19 17:00:00|1099.8|1097.9|1100.5|1098.5|1100.7|1098.7|1099.8|1097.9|0
1718823600000|2024-06-19 19:00:00|1100.6|1098.6|1101.2|1099.2|1101.3|1099.3|1100.5|1098.5|0
1718827200000|2024-06-19 20:00:00|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|1101.1|1099.1|0
1718830800000|2024-06-19 21:00:00|1101.6|1099.6|1101.6|1099.6|1101.6|1099.6|1101.6|1099.6|0
1718834400000|2024-06-19 22:00:00|1100.4|1098.4|1100.1|1098.1|1100.6|1098.6|1100.1|1098.1|0
1718838000000|2024-06-19 23:00:00|1100.2|1098.2|1100.4|1098.4|1100.5|1098.5|1100.2|1098.2|0
1718841600000|2024-06-20 00:00:00|1100.1|1098.1|1097.9|1095.9|1101|1099|1097.5|1095.5|582
1718845200000|2024-06-20 01:00:00|1097.8|1095.8|1097.4|1095.4|1099.7|1097.7|1097.3|1095.3|1096
1718848800000|2024-06-20 02:00:00|1096.9|1094.9|1096.7|1094.7|1099.4|1097.4|1096.6|1094.6|350
1718852400000|2024-06-20 03:00:00|1096.9|1094.9|1097.2|1095.2|1097.3|1095.3|1096|1094|693
1718856000000|2024-06-20 04:00:00|1097.1|1095.1|1099|1097|1099|1097|1096.9|1094.9|574
1718859600000|2024-06-20 05:00:00|1099.1|1097.1|1099.4|1097.4|1099.6|1097.6|1097.9|1095.9|872
1718863200000|2024-06-20 06:00:00|1099.5|1097.5|1098.4|1096.4|1099.9|1097.9|1098.1|1096.1|726
1718866800000|2024-06-20 07:00:00|1098.2|1096.2|1098.3|1096.3|1099.6|1097.6|1097.2|1095.2|2270
1718870400000|2024-06-20 08:00:00|1098.2|1096.2|1097.4|1095.4|1098.7|1096.7|1096.5|1094.5|3765
1718874000000|2024-06-20 09:00:00|1097.3|1095.3|1097.7|1095.7|1097.8|1095.8|1096.9|1094.9|1653
1718877600000|2024-06-20 10:00:00|1097.6|1095.6|1097.4|1095.4|1097.9|1095.9|1097.2|1095.2|1206
1718881200000|2024-06-20 11:00:00|1097.3|1095.3|1096.8|1094.8|1098|1096|1096.6|1094.6|2107
1718884800000|2024-06-20 12:00:00|1096.9|1094.9|1095.4|1093.4|1098.1|1096.1|1095.2|1093.2|5132
1718888400000|2024-06-20 13:00:00|1095.3|1093.3|1093|1092.5|1095.7|1094.3|1092.4|1091.9|14563
1718892000000|2024-06-20 14:00:00|1093.1|1092.6|1090|1089.5|1093.6|1093.1|1088.9|1088.4|21326
1718895600000|2024-06-20 15:00:00|1089.9|1089.4|1087.2|1086.7|1090.2|1089.7|1087.2|1086.7|12405
1718899200000|2024-06-20 16:00:00|1087.1|1086.6|1085.9|1085.4|1087.3|1086.8|1083.9|1083.4|8655
1718902800000|2024-06-20 17:00:00|1085.8|1085.3|1086.2|1085.7|1086.3|1085.8|1083.4|1082.9|8017
1718906400000|2024-06-20 18:00:00|1086.3|1085.8|1088.1|1087.6|1088.8|1088.3|1086.2|1085.7|6634
1718910000000|2024-06-20 19:00:00|1088|1087.5|1088.9|1088.4|1089.2|1088.7|1086.6|1086.1|19812
1718913600000|2024-06-20 20:00:00|1089.4|1087.4|1089.3|1087.3|1089.6|1087.6|1088.9|1086.9|1590
1718917200000|2024-06-20 21:00:00|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|0
1718920800000|2024-06-20 22:00:00|1089.2|1087.2|1089.5|1087.5|1089.8|1087.8|1089.1|1087.1|0
1718924400000|2024-06-20 23:00:00|1089.6|1087.6|1089.8|1087.8|1090|1088|1089.4|1087.4|0
1718928000000|2024-06-21 00:00:00|1089.7|1087.7|1086.9|1084.9|1090.8|1088.8|1086.3|1084.3|276
1718931600000|2024-06-21 01:00:00|1087.1|1085.1|1090.7|1088.7|1090.7|1088.7|1085.8|1083.8|458
1718935200000|2024-06-21 02:00:00|1090.9|1088.9|1089.7|1087.7|1091.6|1089.6|1088.4|1086.4|275
1718938800000|2024-06-21 03:00:00|1089.6|1087.6|1089.2|1087.2|1089.6|1087.6|1087.8|1085.8|215
1718942400000|2024-06-21 04:00:00|1089.1|1087.1|1091.1|1089.1|1091.3|1089.3|1089|1087|334
1718946000000|2024-06-21 05:00:00|1091.2|1089.2|1092.6|1090.6|1092.9|1090.9|1090.2|1088.2|671
1718949600000|2024-06-21 06:00:00|1092.5|1090.5|1091.2|1089.2|1093.3|1091.3|1091.1|1089.1|769
1718953200000|2024-06-21 07:00:00|1091.1|1089.1|1088.8|1086.8|1091.3|1089.3|1086.5|1084.5|3927
1718956800000|2024-06-21 08:00:00|1088.7|1086.7|1087.6|1085.6|1089.3|1087.3|1087.3|1085.3|3824
1718960400000|2024-06-21 09:00:00|1087.5|1085.5|1087.6|1085.6|1088.3|1086.3|1086.8|1084.8|4274
1718964000000|2024-06-21 10:00:00|1087.7|1085.7|1087.6|1085.6|1087.8|1085.8|1085.8|1083.8|1840
1718967600000|2024-06-21 11:00:00|1087.7|1085.7|1088.2|1086.2|1089|1087|1087.6|1085.6|1210
1718971200000|2024-06-21 12:00:00|1088.1|1086.1|1088.7|1086.7|1089.1|1087.1|1087.8|1085.8|1780
1718974800000|2024-06-21 13:00:00|1088.8|1086.8|1087.2|1086.7|1089.9|1089.4|1086.2|1085.7|14601
1718978400000|2024-06-21 14:00:00|1087.1|1086.6|1086.6|1086.1|1087.9|1087.4|1085.5|1085|10870
1718982000000|2024-06-21 15:00:00|1086.5|1086|1088.6|1088.1|1088.6|1088.1|1085.5|1085|11730
1718985600000|2024-06-21 16:00:00|1088.7|1088.2|1087.4|1086.9|1088.7|1088.2|1087.2|1086.7|2852
1718989200000|2024-06-21 17:00:00|1087.5|1087|1085.8|1085.3|1087.5|1087|1085.5|1085|2835
1718992800000|2024-06-21 18:00:00|1085.9|1085.4|1086.9|1086.4|1087.3|1086.8|1085.6|1085.1|4013
1718996400000|2024-06-21 19:00:00|1086.8|1086.3|1084.9|1084.4|1087.2|1086.7|1084.8|1084.3|20377
1719000000000|2024-06-21 20:00:00|1085.6|1083.6|1086.1|1084.1|1087|1085|1085.6|1083.6|1548
1719180000000|2024-06-23 22:00:00|1086.4|1084.4|1088.1|1086.1|1088.1|1086.1|1086.4|1084.4|15
1719183600000|2024-06-23 23:00:00|1088.3|1086.3|1087.5|1085.5|1089|1087|1087.5|1085.5|182
1719187200000|2024-06-24 00:00:00|1087.8|1085.8|1085.1|1083.1|1088.3|1086.3|1085.1|1083.1|620
1719190800000|2024-06-24 01:00:00|1085.2|1083.2|1081.4|1079.4|1085.9|1083.9|1079.3|1077.3|1245
1719194400000|2024-06-24 02:00:00|1081.3|1079.3|1079.8|1077.8|1081.6|1079.6|1079.3|1077.3|184
1719198000000|2024-06-24 03:00:00|1080.1|1078.1|1080.3|1078.3|1081.9|1079.9|1079.6|1077.6|220
1719201600000|2024-06-24 04:00:00|1080.2|1078.2|1081.1|1079.1|1081.9|1079.9|1079.5|1077.5|1721
1719205200000|2024-06-24 05:00:00|1081.4|1079.4|1083.6|1081.6|1084.1|1082.1|1081.2|1079.2|1317
1719208800000|2024-06-24 06:00:00|1083.7|1081.7|1083.4|1081.4|1084.4|1082.4|1082.5|1080.5|594
1719212400000|2024-06-24 07:00:00|1083.6|1081.6|1087.5|1085.5|1087.9|1085.9|1083.3|1081.3|3156
1719216000000|2024-06-24 08:00:00|1087.4|1085.4|1088.1|1086.1|1088.7|1086.7|1087.4|1085.4|1570
1719219600000|2024-06-24 09:00:00|1088|1086|1086.3|1084.3|1088|1086|1086|1084|2158
1719223200000|2024-06-24 10:00:00|1086.2|1084.2|1087.6|1085.6|1087.7|1085.7|1085.7|1083.7|818
1719226800000|2024-06-24 11:00:00|1087.4|1085.4|1087.9|1085.9|1088.1|1086.1|1087.3|1085.3|1527
1719230400000|2024-06-24 12:00:00|1087.8|1085.8|1087.7|1085.7|1088.6|1086.6|1086.8|1084.8|2283
1719234000000|2024-06-24 13:00:00|1087.8|1085.8|1093.2|1092.7|1093.3|1092.8|1087.7|1085.7|12949
1719237600000|2024-06-24 14:00:00|1093.1|1092.6|1092.1|1091.6|1094.8|1094.3|1091.4|1090.9|19621
1719241200000|2024-06-24 15:00:00|1092.2|1091.7|1091.2|1090.7|1092.2|1091.7|1090.5|1090|6131
1719244800000|2024-06-24 16:00:00|1091.1|1090.6|1089|1088.5|1091.2|1090.7|1088.7|1088.2|3025
1719248400000|2024-06-24 17:00:00|1089.2|1088.7|1087.1|1086.6|1089.3|1088.8|1086.6|1086.1|2696
1719252000000|2024-06-24 18:00:00|1087|1086.5|1088|1087.5|1089.1|1088.6|1086.6|1086.1|2984
1719255600000|2024-06-24 19:00:00|1088.1|1087.6|1086.1|1085.6|1088.6|1088.1|1086.1|1085.6|18778
1719259200000|2024-06-24 20:00:00|1086.8|1084.8|1086.6|1084.6|1086.9|1084.9|1086|1084|2125
1719266400000|2024-06-24 22:00:00|1086.7|1084.7|1086.8|1084.8|1087.2|1085.2|1086.5|1084.5|0
1719270000000|2024-06-24 23:00:00|1086.7|1084.7|1087.1|1085.1|1087.2|1085.2|1086.7|1084.7|0
1719273600000|2024-06-25 00:00:00|1087.2|1085.2|1087.3|1085.3|1088.7|1086.7|1086.5|1084.5|336
1719277200000|2024-06-25 01:00:00|1087.1|1085.1|1090.1|1088.1|1090.4|1088.4|1084.8|1082.8|618
1719280800000|2024-06-25 02:00:00|1090.2|1088.2|1088.6|1086.6|1090.6|1088.6|1088.6|1086.6|137
1719284400000|2024-06-25 03:00:00|1088.8|1086.8|1089.1|1087.1|1090.1|1088.1|1087.7|1085.7|418
1719288000000|2024-06-25 04:00:00|1089|1087|1090|1088|1090|1088|1088.9|1086.9|133
1719291600000|2024-06-25 05:00:00|1090.1|1088.1|1089.8|1087.8|1092|1090|1089.5|1087.5|555
1719295200000|2024-06-25 06:00:00|1089.6|1087.6|1087.4|1085.4|1089.7|1087.7|1085.5|1083.5|1509
1719298800000|2024-06-25 07:00:00|1087.6|1085.6|1086.4|1084.4|1087.6|1085.6|1086|1084|1220
1719302400000|2024-06-25 08:00:00|1086.3|1084.3|1088|1086|1088.1|1086.1|1086.2|1084.2|1237
1719306000000|2024-06-25 09:00:00|1088.1|1086.1|1088.3|1086.3|1089|1087|1087.9|1085.9|669
1719309600000|2024-06-25 10:00:00|1088.2|1086.2|1087.7|1085.7|1088.6|1086.6|1087.3|1085.3|1091
1719313200000|2024-06-25 11:00:00|1087.8|1085.8|1086.2|1084.2|1088.1|1086.1|1085.5|1083.5|1721
1719316800000|2024-06-25 12:00:00|1086.3|1084.3|1085.5|1083.5|1086.6|1084.6|1085.2|1083.2|1749
1719320400000|2024-06-25 13:00:00|1085.4|1083.4|1082|1081.5|1086.2|1084.5|1081.8|1081.3|13565
1719324000000|2024-06-25 14:00:00|1082.1|1081.6|1081.4|1080.9|1083.4|1082.9|1081.2|1080.7|12133
1719327600000|2024-06-25 15:00:00|1081.5|1081|1081.9|1081.4|1082.4|1081.9|1081.1|1080.6|12563
1719331200000|2024-06-25 16:00:00|1081.8|1081.3|1082|1081.5|1082.1|1081.6|1081|1080.5|4761
1719334800000|2024-06-25 17:00:00|1082.1|1081.6|1083|1082.5|1083.5|1083|1081.2|1080.7|4974
1719338400000|2024-06-25 18:00:00|1083.1|1082.6|1083.3|1082.8|1084.2|1083.7|1082.9|1082.4|6722
1719342000000|2024-06-25 19:00:00|1083.2|1082.7|1083.7|1083.2|1083.8|1083.3|1082.8|1082.3|19608
1719345600000|2024-06-25 20:00:00|1083.5|1083|1083.8|1081.8|1084.2|1083|1083.4|1081.4|1328
1719352800000|2024-06-25 22:00:00|1083.7|1081.7|1084|1082|1084.3|1082.3|1083.5|1081.5|0
1719356400000|2024-06-25 23:00:00|1084.1|1082.1|1083.6|1081.6|1084.1|1082.1|1083.5|1081.5|0
1719360000000|2024-06-26 00:00:00|1083.5|1081.5|1084.4|1082.4|1085|1083|1082.1|1080.1|612
1719363600000|2024-06-26 01:00:00|1084.3|1082.3|1088.2|1086.2|1088.4|1086.4|1083.6|1081.6|472
1719367200000|2024-06-26 02:00:00|1088.3|1086.3|1088.4|1086.4|1089.4|1087.4|1086.9|1084.9|447
1719370800000|2024-06-26 03:00:00|1088.3|1086.3|1086.8|1084.8|1089.3|1087.3|1086.1|1084.1|674
1719374400000|2024-06-26 04:00:00|1086.7|1084.7|1088|1086|1088.5|1086.5|1086.6|1084.6|284
1719378000000|2024-06-26 05:00:00|1087.8|1085.8|1090.3|1088.3|1090.5|1088.5|1087.8|1085.8|305
1719381600000|2024-06-26 06:00:00|1090.5|1088.5|1090|1088|1091.9|1089.9|1090|1088|1066
1719385200000|2024-06-26 07:00:00|1090.1|1088.1|1090.6|1088.6|1090.8|1088.8|1088.8|1086.8|1130
1719388800000|2024-06-26 08:00:00|1090.5|1088.5|1090|1088|1091|1089|1089.7|1087.7|1190
1719392400000|2024-06-26 09:00:00|1089.8|1087.8|1088.9|1086.9|1090.1|1088.1|1088.7|1086.7|600
1719396000000|2024-06-26 10:00:00|1088.8|1086.8|1086.5|1084.5|1089|1087|1086.5|1084.5|1458
1719399600000|2024-06-26 11:00:00|1086.6|1084.6|1086.4|1084.4|1086.6|1084.6|1085.2|1083.2|915
1719403200000|2024-06-26 12:00:00|1086.3|1084.3|1082.5|1080.5|1086.6|1084.6|1082.4|1080.4|1401
1719406800000|2024-06-26 13:00:00|1082.4|1080.4|1080.4|1079.9|1083.3|1081.4|1079.7|1079.2|16809
1719410400000|2024-06-26 14:00:00|1080.3|1079.8|1081.2|1080.7|1082.2|1081.7|1080.2|1079.7|12047
1719414000000|2024-06-26 15:00:00|1081.3|1080.8|1082.9|1082.4|1083|1082.5|1079.2|1078.7|9841
1719417600000|2024-06-26 16:00:00|1082.8|1082.3|1081.9|1081.4|1083.5|1083|1081.7|1081.2|3979
1719421200000|2024-06-26 17:00:00|1081.8|1081.3|1082.3|1081.8|1082.5|1082|1081|1080.5|4297
1719424800000|2024-06-26 18:00:00|1082.2|1081.7|1080.7|1080.2|1082.2|1081.7|1080.5|1080|4366
1719428400000|2024-06-26 19:00:00|1080.6|1080.1|1081.5|1081|1082.5|1082|1080.2|1079.7|26830
1719432000000|2024-06-26 20:00:00|1081.1|1079.1|1080.6|1078.6|1081.2|1079.2|1079.9|1077.9|2667
1719435600000|2024-06-26 21:00:00|1079.6|1077.6|1079.6|1077.6|1079.6|1077.6|1079.6|1077.6|2
1719439200000|2024-06-26 22:00:00|1080.5|1078.5|1080.8|1078.8|1081.1|1079.1|1079.6|1077.6|0
1719442800000|2024-06-26 23:00:00|1080.7|1078.7|1079.9|1077.9|1080.8|1078.8|1079.5|1077.5|0
1719446400000|2024-06-27 00:00:00|1079.8|1077.8|1080.1|1078.1|1081.8|1079.8|1078.5|1076.5|740
1719450000000|2024-06-27 01:00:00|1080.3|1078.3|1080.8|1078.8|1082.4|1080.4|1079.4|1077.4|669
1719453600000|2024-06-27 02:00:00|1081|1079|1080.7|1078.7|1082.8|1080.8|1080.1|1078.1|480
1719457200000|2024-06-27 03:00:00|1080.8|1078.8|1080.5|1078.5|1082|1080|1080.4|1078.4|386
1719460800000|2024-06-27 04:00:00|1080.6|1078.6|1083.2|1081.2|1083.3|1081.3|1080.6|1078.6|240
1719464400000|2024-06-27 05:00:00|1083.4|1081.4|1082.4|1080.4|1083.6|1081.6|1081.2|1079.2|924
1719468000000|2024-06-27 06:00:00|1082.7|1080.7|1082.7|1080.7|1084.5|1082.5|1082.3|1080.3|949
1719471600000|2024-06-27 07:00:00|1082.5|1080.5|1082.6|1080.6|1083.3|1081.3|1082|1080|2402
1719475200000|2024-06-27 08:00:00|1082.4|1080.4|1082.2|1080.2|1082.7|1080.7|1081.1|1079.1|2533
1719478800000|2024-06-27 09:00:00|1082.1|1080.1|1085|1083|1085.4|1083.4|1081.5|1079.5|1548
1719482400000|2024-06-27 10:00:00|1085.1|1083.1|1085.4|1083.4|1085.8|1083.8|1084.9|1082.9|782
1719486000000|2024-06-27 11:00:00|1085.3|1083.3|1084.3|1082.3|1085.3|1083.3|1084.3|1082.3|1111
1719489600000|2024-06-27 12:00:00|1084.4|1082.4|1087.9|1085.9|1093.1|1091.1|1084.3|1082.3|5071
1719493200000|2024-06-27 13:00:00|1087.8|1085.8|1085.8|1085.3|1088.2|1086.8|1084.2|1083.7|18929
1719496800000|2024-06-27 14:00:00|1085.7|1085.2|1083.5|1083|1086.9|1086.4|1082.8|1082.3|15116
1719500400000|2024-06-27 15:00:00|1083.4|1082.9|1083.5|1083|1083.8|1083.3|1082|1081.5|9727
1719504000000|2024-06-27 16:00:00|1083.4|1082.9|1082.9|1082.4|1083.4|1082.9|1082.7|1082.2|4183
1719507600000|2024-06-27 17:00:00|1083|1082.5|1082.8|1082.3|1084.7|1084.2|1081.9|1081.4|7503
1719511200000|2024-06-27 18:00:00|1082.7|1082.2|1083.8|1083.3|1084|1083.5|1081.3|1080.8|5244
1719514800000|2024-06-27 19:00:00|1083.9|1083.4|1082.7|1082.2|1083.9|1083.4|1081.6|1081.1|18841
1719518400000|2024-06-27 20:00:00|1083.3|1081.3|1083.9|1081.9|1084|1082|1083.1|1081.1|1176
1719525600000|2024-06-27 22:00:00|1084.1|1082.1|1084.5|1082.5|1084.7|1082.7|1083.7|1081.7|0
1719529200000|2024-06-27 23:00:00|1084.6|1082.6|1085.1|1083.1|1085.1|1083.1|1084.6|1082.6|0
1719532800000|2024-06-28 00:00:00|1085.2|1083.2|1082.2|1080.2|1086.2|1084.2|1082.2|1080.2|682
1719536400000|2024-06-28 01:00:00|1081.8|1079.8|1088.2|1086.2|1088.2|1086.2|1080.7|1078.7|782
1719540000000|2024-06-28 02:00:00|1088.3|1086.3|1089.8|1087.8|1091.2|1089.2|1087.5|1085.5|318
1719543600000|2024-06-28 03:00:00|1089.9|1087.9|1090.7|1088.7|1090.8|1088.8|1087.3|1085.3|473
1719547200000|2024-06-28 04:00:00|1090.6|1088.6|1089.5|1087.5|1090.9|1088.9|1089.1|1087.1|719
1719550800000|2024-06-28 05:00:00|1089.6|1087.6|1088.8|1086.8|1090.2|1088.2|1088.5|1086.5|1215
1719554400000|2024-06-28 06:00:00|1088.7|1086.7|1089.4|1087.4|1089.7|1087.7|1088.5|1086.5|1110
1719558000000|2024-06-28 07:00:00|1089.5|1087.5|1089.5|1087.5|1090.2|1088.2|1088.9|1086.9|3322
1719561600000|2024-06-28 08:00:00|1089.4|1087.4|1090.9|1088.9|1091.2|1089.2|1088.5|1086.5|1925
1719565200000|2024-06-28 09:00:00|1091|1089|1092.2|1090.2|1092.9|1090.9|1090.9|1088.9|4164
1719568800000|2024-06-28 10:00:00|1092.1|1090.1|1093|1091|1093.2|1091.2|1091.7|1089.7|1031
1719572400000|2024-06-28 11:00:00|1092.9|1090.9|1091.1|1089.1|1092.9|1090.9|1091|1089|1376
1719576000000|2024-06-28 12:00:00|1091.2|1089.2|1090.2|1088.2|1093.5|1091.5|1090.1|1088.1|3223
1719579600000|2024-06-28 13:00:00|1090.1|1088.1|1087.5|1087|1091.6|1089.6|1087|1086.5|12131
1719583200000|2024-06-28 14:00:00|1088.1|1087.6|1089.3|1088.8|1090.1|1089.6|1087.4|1086.9|11334
1719586800000|2024-06-28 15:00:00|1089.2|1088.7|1088.4|1087.9|1090.3|1089.8|1087.3|1086.8|10020
1719590400000|2024-06-28 16:00:00|1088.3|1087.8|1085.8|1085.3|1088.5|1088|1084.7|1084.2|8281
1719594000000|2024-06-28 17:00:00|1085.7|1085.2|1085.4|1084.9|1086.6|1086.1|1085.2|1084.7|6962
1719597600000|2024-06-28 18:00:00|1085.3|1084.8|1083.9|1083.4|1086.5|1086|1083.8|1083.3|8605
1719601200000|2024-06-28 19:00:00|1083.8|1083.3|1085.3|1084.8|1085.3|1084.8|1082.1|1081.6|46338
1719604800000|2024-06-28 20:00:00|1085.7|1083.7|1087|1085|1087.6|1085.6|1085.2|1083.2|6652
1719784800000|2024-06-30 22:00:00|1085.4|1083.4|1085.3|1083.3|1085.9|1083.9|1084.6|1082.6|39
1719788400000|2024-06-30 23:00:00|1084.4|1082.4|1084.1|1082.1|1086|1084|1083.5|1081.5|94
1719792000000|2024-07-01 00:00:00|1084|1082|1086.6|1084.6|1086.6|1084.6|1083.8|1081.8|780
1719795600000|2024-07-01 01:00:00|1086.5|1084.5|1089.5|1087.5|1089.7|1087.7|1085.6|1083.6|434
1719799200000|2024-07-01 02:00:00|1089.6|1087.6|1089.6|1087.6|1089.9|1087.9|1088.9|1086.9|271
1719802800000|2024-07-01 03:00:00|1089.4|1087.4|1089.5|1087.5|1090|1088|1088.6|1086.6|373
1719806400000|2024-07-01 04:00:00|1089.4|1087.4|1087.6|1085.6|1089.4|1087.4|1087|1085|403
1719810000000|2024-07-01 05:00:00|1087.3|1085.3|1089.2|1087.2|1089.2|1087.2|1087.2|1085.2|258
1719813600000|2024-07-01 06:00:00|1089.3|1087.3|1090.5|1088.5|1091.2|1089.2|1089.3|1087.3|1301
1719817200000|2024-07-01 07:00:00|1090.6|1088.6|1089.2|1087.2|1091.8|1089.8|1088.4|1086.4|2381
1719820800000|2024-07-01 08:00:00|1089.3|1087.3|1089.7|1087.7|1091.2|1089.2|1089|1087|1909
1719824400000|2024-07-01 09:00:00|1089.6|1087.6|1090.3|1088.3|1090.7|1088.7|1089.4|1087.4|1857
1719828000000|2024-07-01 10:00:00|1090.4|1088.4|1091.4|1089.4|1091.4|1089.4|1090.2|1088.2|2123
1719831600000|2024-07-01 11:00:00|1091.2|1089.2|1091.6|1089.6|1092.2|1090.2|1091.2|1089.2|2196
1719835200000|2024-07-01 12:00:00|1091.5|1089.5|1092.1|1090.1|1092.4|1090.4|1090.7|1088.7|3973
1719838800000|2024-07-01 13:00:00|1092|1090|1090.1|1089.6|1093.2|1092.7|1089.6|1088.9|16296
1719842400000|2024-07-01 14:00:00|1090.2|1089.7|1086.7|1086.2|1091.7|1091.2|1086.1|1085.6|16534
1719846000000|2024-07-01 15:00:00|1086.5|1086|1088.3|1087.8|1088.9|1088.4|1086.1|1085.6|13139
1719849600000|2024-07-01 16:00:00|1088.4|1087.9|1088.2|1087.7|1089.9|1089.4|1087.9|1087.4|6147
1719853200000|2024-07-01 17:00:00|1088.1|1087.6|1088.6|1088.1|1088.8|1088.3|1087.5|1087|4787
1719856800000|2024-07-01 18:00:00|1088.5|1088|1087.3|1086.8|1089.1|1088.6|1086.7|1086.2|7753
1719860400000|2024-07-01 19:00:00|1087.2|1086.7|1087.1|1086.6|1087.6|1087.1|1085.9|1085.4|21039
1719864000000|2024-07-01 20:00:00|1087.2|1085.2|1086.9|1084.9|1087.5|1085.5|1086.6|1084.6|1205
1719871200000|2024-07-01 22:00:00|1087|1085|1086.4|1084.4|1087.3|1085.3|1086.3|1084.3|0
1719874800000|2024-07-01 23:00:00|1086.5|1084.5|1086.1|1084.1|1086.5|1084.5|1085.8|1083.8|0
1719878400000|2024-07-02 00:00:00|1085.7|1083.7|1084.8|1082.8|1086.8|1084.8|1083.3|1081.3|993
1719882000000|2024-07-02 01:00:00|1085.6|1083.6|1089.3|1087.3|1089.7|1087.7|1081.1|1079.1|975
1719885600000|2024-07-02 02:00:00|1089.7|1087.7|1086.3|1084.3|1091.1|1089.1|1085.5|1083.5|1019
1719889200000|2024-07-02 03:00:00|1086.2|1084.2|1084|1082|1086.8|1084.8|1083.1|1081.1|731
1719892800000|2024-07-02 04:00:00|1084.2|1082.2|1084.5|1082.5|1084.9|1082.9|1083.6|1081.6|368
1719896400000|2024-07-02 05:00:00|1084.6|1082.6|1086.2|1084.2|1086.7|1084.7|1083.9|1081.9|303
1719900000000|2024-07-02 06:00:00|1086.6|1084.6|1083.5|1081.5|1087.1|1085.1|1082.9|1080.9|947
1719903600000|2024-07-02 07:00:00|1083.6|1081.6|1081.4|1079.4|1083.6|1081.6|1081.4|1079.4|1732
1719907200000|2024-07-02 08:00:00|1081.7|1079.7|1082.3|1080.3|1082.5|1080.5|1081|1079|2250
1719910800000|2024-07-02 09:00:00|1082.4|1080.4|1082.1|1080.1|1082.6|1080.6|1081.8|1079.8|1290
1719914400000|2024-07-02 10:00:00|1082|1080|1083|1081|1083.3|1081.3|1081.9|1079.9|1447
1719918000000|2024-07-02 11:00:00|1082.9|1080.9|1082.1|1080.1|1083|1081|1081.2|1079.2|2142
1719921600000|2024-07-02 12:00:00|1082.2|1080.2|1082.9|1080.9|1083.9|1081.9|1082.2|1080.2|3383
1719925200000|2024-07-02 13:00:00|1083|1081|1086.5|1086|1086.7|1086.2|1082.3|1081|15571
1719928800000|2024-07-02 14:00:00|1086.6|1086.1|1085.8|1085.3|1086.8|1086.3|1083.4|1082.9|12735
1719932400000|2024-07-02 15:00:00|1085.7|1085.2|1086.1|1085.6|1087.3|1086.8|1085.3|1084.8|9376
1719936000000|2024-07-02 16:00:00|1086.2|1085.7|1085.9|1085.4|1086.2|1085.7|1084.8|1084.3|4348
1719939600000|2024-07-02 17:00:00|1086|1085.5|1088.2|1087.7|1088.4|1087.9|1085.8|1085.3|5043
1719943200000|2024-07-02 18:00:00|1088.3|1087.8|1089.7|1089.2|1090|1089.5|1088.3|1087.8|5866
1719946800000|2024-07-02 19:00:00|1089.6|1089.1|1090.4|1089.9|1090.9|1090.4|1089.4|1088.9|17767
1719950400000|2024-07-02 20:00:00|1090.5|1088.5|1090.5|1088.5|1091|1089|1090.3|1088.3|1522
1719957600000|2024-07-02 22:00:00|1090.6|1088.6|1091|1089|1091.1|1089.1|1090.2|1088.2|0
1719961200000|2024-07-02 23:00:00|1090.9|1088.9|1090.6|1088.6|1091.1|1089.1|1090.5|1088.5|0
1719964800000|2024-07-03 00:00:00|1091|1089|1087.2|1085.2|1091.3|1089.3|1086.7|1084.7|921
1719968400000|2024-07-03 01:00:00|1087|1085|1085.5|1083.5|1087.9|1085.9|1084.3|1082.3|945
1719972000000|2024-07-03 02:00:00|1085.4|1083.4|1087.1|1085.1|1089|1087|1085.4|1083.4|438
1719975600000|2024-07-03 03:00:00|1087.3|1085.3|1089.6|1087.6|1091.4|1089.4|1087.2|1085.2|668
1719979200000|2024-07-03 04:00:00|1089.4|1087.4|1090.6|1088.6|1090.7|1088.7|1089.3|1087.3|419
1719982800000|2024-07-03 05:00:00|1090.8|1088.8|1089.6|1087.6|1090.8|1088.8|1088.2|1086.2|422
1719986400000|2024-07-03 06:00:00|1089.7|1087.7|1091.7|1089.7|1092.4|1090.4|1089.5|1087.5|1673
1719990000000|2024-07-03 07:00:00|1091.6|1089.6|1094.3|1092.3|1094.5|1092.5|1091.5|1089.5|3645
1719993600000|2024-07-03 08:00:00|1094.4|1092.4|1094.4|1092.4|1095.3|1093.3|1093.7|1091.7|3314
1719997200000|2024-07-03 09:00:00|1094.5|1092.5|1095.7|1093.7|1095.8|1093.8|1094.3|1092.3|1912
1720000800000|2024-07-03 10:00:00|1095.6|1093.6|1096.1|1094.1|1096.9|1094.9|1095.2|1093.2|1022
1720004400000|2024-07-03 11:00:00|1096|1094|1096.5|1094.5|1096.8|1094.8|1095.9|1093.9|1155
1720008000000|2024-07-03 12:00:00|1096.4|1094.4|1097|1095|1097.2|1095.2|1095|1093|3988
1720011600000|2024-07-03 13:00:00|1097.1|1095.1|1101.9|1101.4|1102.9|1102.4|1096.8|1094.9|24808
1720015200000|2024-07-03 14:00:00|1103.3|1102.8|1104.6|1104.1|1105.2|1104.7|1102.6|1102.1|19398
1720018800000|2024-07-03 15:00:00|1104.7|1104.2|1105.3|1104.8|1105.8|1105.3|1103|1102.5|13633
1720022400000|2024-07-03 16:00:00|1105.2|1104.7|1105.7|1105.2|1106.2|1105.7|1103.9|1103.4|14998
1720026000000|2024-07-03 17:00:00|1104.4|1103.9|1104.4|1102.4|1104.8|1104.3|1103.9|1102.3|2026
1720036800000|2024-07-03 20:00:00|1104.2|1102.2|1104.8|1102.8|1105|1103|1104.1|1102.1|0
1720044000000|2024-07-03 22:00:00|1104.3|1102.3|1104|1102|1104.4|1102.4|1103.2|1101.2|0
1720051200000|2024-07-04 00:00:00|1104.8|1102.8|1104.9|1102.9|1105.6|1103.6|1103.7|1101.7|447
1720054800000|2024-07-04 01:00:00|1104.7|1102.7|1105.3|1103.3|1106.3|1104.3|1103.9|1101.9|912
1720058400000|2024-07-04 02:00:00|1104.9|1102.9|1105.3|1103.3|1105.3|1103.3|1103.7|1101.7|275
1720062000000|2024-07-04 03:00:00|1105.4|1103.4|1103.9|1101.9|1106.2|1104.2|1103.3|1101.3|320
1720065600000|2024-07-04 04:00:00|1104|1102|1104.4|1102.4|1104.7|1102.7|1103.8|1101.8|259
1720069200000|2024-07-04 05:00:00|1104.5|1102.5|1105.2|1103.2|1105.3|1103.3|1102.6|1100.6|482
1720072800000|2024-07-04 06:00:00|1105.3|1103.3|1108.2|1106.2|1108.7|1106.7|1104.8|1102.8|1853
1720076400000|2024-07-04 07:00:00|1108.1|1106.1|1108.3|1106.3|1108.5|1106.5|1107.1|1105.1|2655
1720080000000|2024-07-04 08:00:00|1108.4|1106.4|1108.9|1106.9|1109.4|1107.4|1108|1106|2390
1720083600000|2024-07-04 09:00:00|1109.1|1107.1|1107.9|1105.9|1109.3|1107.3|1107.9|1105.9|1570
1720087200000|2024-07-04 10:00:00|1108.1|1106.1|1108|1106|1108.3|1106.3|1107.4|1105.4|1387
1720090800000|2024-07-04 11:00:00|1108.1|1106.1|1108.9|1106.9|1109.4|1107.4|1108|1106|1553
1720094400000|2024-07-04 12:00:00|1109|1107|1109.9|1107.9|1110.2|1108.2|1109|1107|1070
1720098000000|2024-07-04 13:00:00|1109.8|1107.8|1107.6|1107.1|1109.9|1107.9|1106.6|1106.1|4653
1720101600000|2024-07-04 14:00:00|1107.5|1107|1105.9|1105.4|1107.7|1107.2|1105.8|1105.3|3706
1720105200000|2024-07-04 15:00:00|1105.8|1105.3|1106.6|1106.1|1107.6|1107.1|1105.7|1105.2|4200
1720108800000|2024-07-04 16:00:00|1106.5|1106|1107.2|1106.7|1108.2|1107.7|1104|1103.5|3511
1720112400000|2024-07-04 17:00:00|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|0
1720119600000|2024-07-04 19:00:00|1108|1106|1107.9|1105.9|1108.1|1106.1|1107.9|1105.9|0
1720130400000|2024-07-04 22:00:00|1107.5|1105.5|1107.5|1105.5|1107.9|1105.9|1107.2|1105.2|0
1720134000000|2024-07-04 23:00:00|1107.8|1105.8|1107.6|1105.6|1107.8|1105.8|1107.6|1105.6|0
1720137600000|2024-07-05 00:00:00|1106.7|1104.7|1110.5|1108.5|1110.6|1108.6|1106|1104|421
1720141200000|2024-07-05 01:00:00|1110.2|1108.2|1110|1108|1111|1109|1108.6|1106.6|459
1720144800000|2024-07-05 02:00:00|1109.8|1107.8|1107|1105|1109.8|1107.8|1106.9|1104.9|482
1720148400000|2024-07-05 03:00:00|1106.8|1104.8|1108.3|1106.3|1108.6|1106.6|1106|1104|783
1720152000000|2024-07-05 04:00:00|1108|1106|1108.4|1106.4|1108.6|1106.6|1107.4|1105.4|135
1720155600000|2024-07-05 05:00:00|1108.6|1106.6|1110.1|1108.1|1110.2|1108.2|1107.3|1105.3|326
1720159200000|2024-07-05 06:00:00|1110|1108|1110.3|1108.3|1111.2|1109.2|1109.5|1107.5|709
1720162800000|2024-07-05 07:00:00|1110.2|1108.2|1110.4|1108.4|1110.9|1108.9|1109.8|1107.8|1503
1720166400000|2024-07-05 08:00:00|1110.3|1108.3|1109|1107|1110.3|1108.3|1108.8|1106.8|1756
1720170000000|2024-07-05 09:00:00|1108.9|1106.9|1110.2|1108.2|1110.7|1108.7|1108.9|1106.9|1406
1720173600000|2024-07-05 10:00:00|1110|1108|1110.4|1108.4|1110.9|1108.9|1109.5|1107.5|1797
1720177200000|2024-07-05 11:00:00|1110.3|1108.3|1109.4|1107.4|1110.9|1108.9|1109.4|1107.4|1409
1720180800000|2024-07-05 12:00:00|1109.5|1107.5|1109.6|1107.6|1113.1|1111.1|1108.2|1106.2|4997
1720184400000|2024-07-05 13:00:00|1109.7|1107.7|1103.3|1102.8|1110.6|1108.6|1102.3|1101.8|18589
1720188000000|2024-07-05 14:00:00|1103.2|1102.7|1104.9|1104.4|1105.4|1104.9|1100.9|1100.4|12247
1720191600000|2024-07-05 15:00:00|1105|1104.5|1105.9|1105.4|1106.5|1106|1104.2|1103.7|8235
1720195200000|2024-07-05 16:00:00|1106|1105.5|1106|1105.5|1107.4|1106.9|1105.6|1105.1|4096
1720198800000|2024-07-05 17:00:00|1106.1|1105.6|1107.4|1106.9|1107.6|1107.1|1105.7|1105.2|2806
1720202400000|2024-07-05 18:00:00|1107.5|1107|1108.7|1108.2|1108.9|1108.4|1107|1106.5|2968
1720206000000|2024-07-05 19:00:00|1108.8|1108.3|1108.8|1108.3|1109.3|1108.8|1108.1|1107.6|12633
1720209600000|2024-07-05 20:00:00|1107.8|1107.3|1108.1|1106.1|1108.6|1107.3|1107.8|1106|1628
1720389600000|2024-07-07 22:00:00|1108.3|1106.3|1108|1106|1108.6|1106.6|1107.9|1105.9|0
1720393200000|2024-07-07 23:00:00|1107.7|1105.7|1107.1|1105.1|1107.9|1105.9|1107.1|1105.1|13
1720396800000|2024-07-08 00:00:00|1107.6|1105.6|1106.1|1104.1|1108.5|1106.5|1106|1104|295
1720400400000|2024-07-08 01:00:00|1106|1104|1109.5|1107.5|1112.5|1110.5|1105.7|1103.7|961
1720404000000|2024-07-08 02:00:00|1109.6|1107.6|1111.9|1109.9|1111.9|1109.9|1109.5|1107.5|131
1720407600000|2024-07-08 03:00:00|1112.1|1110.1|1112.4|1110.4|1113.7|1111.7|1111.7|1109.7|365
1720411200000|2024-07-08 04:00:00|1112.5|1110.5|1112.1|1110.1|1112.6|1110.6|1111.2|1109.2|137
1720414800000|2024-07-08 05:00:00|1112|1110|1108.8|1106.8|1112|1110|1108.6|1106.6|358
1720418400000|2024-07-08 06:00:00|1108.9|1106.9|1108.5|1106.5|1109.3|1107.3|1107.8|1105.8|1112
1720422000000|2024-07-08 07:00:00|1108.6|1106.6|1110.4|1108.4|1110.5|1108.5|1108.5|1106.5|1712
1720425600000|2024-07-08 08:00:00|1110.3|1108.3|1111.3|1109.3|1112.2|1110.2|1110|1108|2172
1720429200000|2024-07-08 09:00:00|1111.2|1109.2|1111.9|1109.9|1112|1110|1110.6|1108.6|1255
1720432800000|2024-07-08 10:00:00|1111.8|1109.8|1110.8|1108.8|1111.9|1109.9|1110.6|1108.6|1222
1720436400000|2024-07-08 11:00:00|1110.7|1108.7|1111.1|1109.1|1111.7|1109.7|1110.7|1108.7|683
1720440000000|2024-07-08 12:00:00|1111.2|1109.2|1111.3|1109.3|1111.9|1109.9|1110.7|1108.7|1477
1720443600000|2024-07-08 13:00:00|1111.2|1109.2|1112.1|1111.6|1112.2|1111.7|1109.9|1109|13243
1720447200000|2024-07-08 14:00:00|1112|1111.5|1109.9|1109.4|1112.4|1111.9|1109.1|1108.6|9172
1720450800000|2024-07-08 15:00:00|1109.7|1109.2|1108.8|1108.3|1110.5|1110|1108.6|1108.1|6415
1720454400000|2024-07-08 16:00:00|1108.7|1108.2|1108.6|1108.1|1109.1|1108.6|1107.5|1107|2413
1720458000000|2024-07-08 17:00:00|1108.5|1108|1110.2|1109.7|1110.2|1109.7|1108|1107.5|2917
1720461600000|2024-07-08 18:00:00|1110.1|1109.6|1108.8|1108.3|1110.1|1109.6|1107.5|1107|2651
1720465200000|2024-07-08 19:00:00|1108.9|1108.4|1108.6|1108.1|1108.9|1108.4|1107.9|1107.4|15110
1720468800000|2024-07-08 20:00:00|1109.2|1107.2|1109.4|1107.4|1109.4|1107.4|1108.7|1106.7|1445
1720472400000|2024-07-08 21:00:00|||||||||1
1720476000000|2024-07-08 22:00:00|1109.3|1107.3|1109.6|1107.6|1109.7|1107.7|1109|1107|0
1720479600000|2024-07-08 23:00:00|1109.8|1107.8|1111.4|1109.4|1111.5|1109.5|1109.8|1107.8|0
1720483200000|2024-07-09 00:00:00|1111.7|1109.7|1110|1108|1112.1|1110.1|1110|1108|299
1720486800000|2024-07-09 01:00:00|1109.8|1107.8|1108.6|1106.6|1114.3|1112.3|1107.6|1105.6|1455
1720490400000|2024-07-09 02:00:00|1107.9|1105.9|1106.7|1104.7|1109.9|1107.9|1104.9|1102.9|159
1720494000000|2024-07-09 03:00:00|1107.5|1105.5|1109.6|1107.6|1109.7|1107.7|1107.5|1105.5|116
1720497600000|2024-07-09 04:00:00|1109.5|1107.5|1109.9|1107.9|1110.2|1108.2|1109.2|1107.2|448
1720501200000|2024-07-09 05:00:00|1109.7|1107.7|1113.5|1111.5|1114.1|1112.1|1109.7|1107.7|754
1720504800000|2024-07-09 06:00:00|1113.6|1111.6|1112.8|1110.8|1114.4|1112.4|1111.6|1109.6|652
1720508400000|2024-07-09 07:00:00|1112.7|1110.7|1111.5|1109.5|1112.8|1110.8|1111.4|1109.4|2927
1720512000000|2024-07-09 08:00:00|1111.6|1109.6|1111.8|1109.8|1112.3|1110.3|1111.3|1109.3|1389
1720515600000|2024-07-09 09:00:00|1111.9|1109.9|1111.7|1109.7|1112.6|1110.6|1111.6|1109.6|1542
1720519200000|2024-07-09 10:00:00|1111.6|1109.6|1112|1110|1112.4|1110.4|1111.1|1109.1|1866
1720522800000|2024-07-09 11:00:00|1111.9|1109.9|1110.6|1108.6|1112|1110|1110.5|1108.5|874
1720526400000|2024-07-09 12:00:00|1110.7|1108.7|1110.4|1108.4|1110.8|1108.8|1108.5|1106.5|3463
1720530000000|2024-07-09 13:00:00|1110.3|1108.3|1110.7|1110.2|1111.9|1111.4|1109.7|1108.1|7001
1720533600000|2024-07-09 14:00:00|1110.6|1110.1|1111.8|1111.3|1112.9|1112.4|1109.6|1109.1|9623
1720537200000|2024-07-09 15:00:00|1111.7|1111.2|1111.2|1110.7|1112.2|1111.7|1108.5|1108|10222
1720540800000|2024-07-09 16:00:00|1111.3|1110.8|1112.7|1112.2|1112.7|1112.2|1111|1110.5|4271
1720544400000|2024-07-09 17:00:00|1112.6|1112.1|1112.6|1112.1|1113.8|1113.3|1111.9|1111.4|4294
1720548000000|2024-07-09 18:00:00|1112.5|1112|1112.1|1111.6|1113.2|1112.7|1111.5|1111|3905
1720551600000|2024-07-09 19:00:00|1112.2|1111.7|1112.5|1112|1112.9|1112.4|1111.8|1111.3|9622
1720555200000|2024-07-09 20:00:00|1112.3|1111.8|1113.4|1111.4|1113.6|1111.8|1112.3|1110.3|1477
1720562400000|2024-07-09 22:00:00|1113.2|1111.2|1113.5|1111.5|1113.7|1111.7|1113.2|1111.2|0
1720569600000|2024-07-10 00:00:00|1113.8|1111.8|1114|1112|1119.4|1117.4|1113.8|1111.8|947
1720573200000|2024-07-10 01:00:00|1114.3|1112.3|1111.2|1109.2|1115.4|1113.4|1111|1109|1334
1720576800000|2024-07-10 02:00:00|1111.3|1109.3|1113.6|1111.6|1115.5|1113.5|1111.1|1109.1|346
1720580400000|2024-07-10 03:00:00|1113.8|1111.8|1113.1|1111.1|1114|1112|1112.8|1110.8|237
1720584000000|2024-07-10 04:00:00|1113.3|1111.3|1112.6|1110.6|1113.4|1111.4|1112|1110|247
1720587600000|2024-07-10 05:00:00|1112.4|1110.4|1109.5|1107.5|1112.4|1110.4|1109.5|1107.5|302
1720591200000|2024-07-10 06:00:00|1109.6|1107.6|1111.8|1109.8|1112.8|1110.8|1109.6|1107.6|641
1720594800000|2024-07-10 07:00:00|1111.7|1109.7|1112|1110|1113|1111|1111.5|1109.5|1069
1720598400000|2024-07-10 08:00:00|1112.2|1110.2|1112.1|1110.1|1112.5|1110.5|1111.1|1109.1|1512
1720602000000|2024-07-10 09:00:00|1112|1110|1113.5|1111.5|1113.7|1111.7|1112|1110|1721
1720605600000|2024-07-10 10:00:00|1113.6|1111.6|1114.5|1112.5|1115|1113|1113.2|1111.2|986
1720609200000|2024-07-10 11:00:00|1114.4|1112.4|1115|1113|1115.7|1113.7|1114.4|1112.4|889
1720612800000|2024-07-10 12:00:00|1115.1|1113.1|1117|1115|1117.3|1115.3|1115|1113|1803
1720616400000|2024-07-10 13:00:00|1116.9|1114.9|1115.6|1115.1|1117.3|1116|1114|1113.5|11648
1720620000000|2024-07-10 14:00:00|1115.7|1115.2|1114.2|1113.7|1117.4|1116.9|1114.2|1113.7|8605
1720623600000|2024-07-10 15:00:00|1114.3|1113.8|1116.6|1116.1|1117|1116.5|1113.6|1113.1|5133
1720627200000|2024-07-10 16:00:00|1116.5|1116|1115.9|1115.4|1117.5|1117|1115.6|1115.1|3292
1720630800000|2024-07-10 17:00:00|1116|1115.5|1115.9|1115.4|1116.9|1116.4|1115.6|1115.1|2783
1720634400000|2024-07-10 18:00:00|1115.8|1115.3|1117.3|1116.8|1117.9|1117.4|1115.2|1114.7|5202
1720638000000|2024-07-10 19:00:00|1117.2|1116.7|1117.8|1117.3|1118.5|1118|1116.9|1116.4|13498
1720641600000|2024-07-10 20:00:00|1118.4|1116.4|1119|1117|1119.1|1117.1|1118.2|1116.2|1620
1720645200000|2024-07-10 21:00:00|1119.1|1117.1|1119.5|1117.5|1119.5|1117.5|1119.1|1117.1|10
1720648800000|2024-07-10 22:00:00|1119.1|1117.1|1119.3|1117.3|1119.3|1117.3|1118.8|1116.8|0
1720656000000|2024-07-11 00:00:00|1119.2|1117.2|1117.9|1115.9|1119.7|1117.7|1117.7|1115.7|499
1720659600000|2024-07-11 01:00:00|1118.6|1116.6|1122|1120|1123|1121|1118.4|1116.4|678
1720663200000|2024-07-11 02:00:00|1122.1|1120.1|1121.9|1119.9|1124.8|1122.8|1121.6|1119.6|358
1720666800000|2024-07-11 03:00:00|1122|1120|1123.2|1121.2|1123.5|1121.5|1121.4|1119.4|367
1720670400000|2024-07-11 04:00:00|1123.1|1121.1|1122.5|1120.5|1124.1|1122.1|1122.4|1120.4|237
1720674000000|2024-07-11 05:00:00|1122.4|1120.4|1123.4|1121.4|1123.6|1121.6|1122.3|1120.3|351
1720677600000|2024-07-11 06:00:00|1123.5|1121.5|1124.8|1122.8|1125|1123|1122.6|1120.6|825
1720681200000|2024-07-11 07:00:00|1124.9|1122.9|1124.8|1122.8|1125.4|1123.4|1123.5|1121.5|2718
1720684800000|2024-07-11 08:00:00|1124.9|1122.9|1124.8|1122.8|1124.9|1122.9|1124.2|1122.2|1483
1720688400000|2024-07-11 09:00:00|1124.7|1122.7|1124.8|1122.8|1124.9|1122.9|1123.6|1121.6|2159
1720692000000|2024-07-11 10:00:00|1124.7|1122.7|1124.3|1122.3|1124.8|1122.8|1123.5|1121.5|1625
1720695600000|2024-07-11 11:00:00|1124.2|1122.2|1125.1|1123.1|1125.1|1123.1|1123.7|1121.7|744
1720699200000|2024-07-11 12:00:00|1125|1123|1129.9|1127.9|1132.7|1130.7|1123.7|1121.7|8934
1720702800000|2024-07-11 13:00:00|1129.8|1127.8|1129.6|1129.1|1132.5|1130.5|1126.5|1126|12224
1720706400000|2024-07-11 14:00:00|1129.5|1129|1127|1126.5|1131.6|1131.1|1125.8|1125.3|11770
1720710000000|2024-07-11 15:00:00|1127.1|1126.6|1123.3|1122.8|1127.8|1127.3|1123.2|1122.7|8903
1720713600000|2024-07-11 16:00:00|1123.2|1122.7|1123.5|1123|1124.9|1124.4|1122.2|1121.7|4926
1720717200000|2024-07-11 17:00:00|1123.6|1123.1|1122.6|1122.1|1124.7|1124.2|1122.3|1121.8|3739
1720720800000|2024-07-11 18:00:00|1122.7|1122.2|1124|1123.5|1124.2|1123.7|1122.1|1121.6|2022
1720724400000|2024-07-11 19:00:00|1123.9|1123.4|1124.7|1124.2|1125.2|1124.7|1123.8|1123.3|9809
1720728000000|2024-07-11 20:00:00|1124.6|1124.1|1125.5|1123.5|1125.7|1124.1|1124.6|1122.7|1314
1720731600000|2024-07-11 21:00:00|1127|1125|1127.5|1125.5|1127.5|1125.5|1127|1125|2
1720735200000|2024-07-11 22:00:00|1124.8|1122.8|1125.5|1123.5|1125.8|1123.8|1124.4|1122.4|0
1720738800000|2024-07-11 23:00:00|1125.7|1123.7|1124.9|1122.9|1126.2|1124.2|1124.5|1122.5|0
1720742400000|2024-07-12 00:00:00|1125|1123|1121.6|1119.6|1126.6|1124.6|1121.1|1119.1|600
1720746000000|2024-07-12 01:00:00|1121.4|1119.4|1122.3|1120.3|1123.9|1121.9|1120.1|1118.1|639
1720749600000|2024-07-12 02:00:00|1122.9|1120.9|1121.4|1119.4|1124|1122|1121.2|1119.2|519
1720753200000|2024-07-12 03:00:00|1121.8|1119.8|1123.1|1121.1|1123.5|1121.5|1121.6|1119.6|259
1720756800000|2024-07-12 04:00:00|1123|1121|1122.2|1120.2|1123.5|1121.5|1122.2|1120.2|136
1720760400000|2024-07-12 05:00:00|1122.4|1120.4|1124.6|1122.6|1125.1|1123.1|1121.6|1119.6|684
1720764000000|2024-07-12 06:00:00|1124.7|1122.7|1124|1122|1125.2|1123.2|1123.8|1121.8|1090
1720767600000|2024-07-12 07:00:00|1123.9|1121.9|1124.3|1122.3|1124.8|1122.8|1123.5|1121.5|1721
1720771200000|2024-07-12 08:00:00|1124.2|1122.2|1127.8|1125.8|1127.8|1125.8|1124.2|1122.2|2755
1720774800000|2024-07-12 09:00:00|1127.9|1125.9|1126.5|1124.5|1128|1126|1126.1|1124.1|1118
1720778400000|2024-07-12 10:00:00|1126.6|1124.6|1126.5|1124.5|1126.9|1124.9|1126|1124|528
1720782000000|2024-07-12 11:00:00|1126.6|1124.6|1127.3|1125.3|1127.3|1125.3|1125.7|1123.7|1759
1720785600000|2024-07-12 12:00:00|1127.2|1125.2|1127.3|1125.3|1127.8|1125.8|1123.6|1121.6|4990
1720789200000|2024-07-12 13:00:00|1127.4|1125.4|1129.9|1129.4|1130.3|1129.8|1126.7|1124.7|16803
1720792800000|2024-07-12 14:00:00|1130.3|1129.8|1130.6|1130.1|1132.4|1131.9|1129.5|1129|13958
1720796400000|2024-07-12 15:00:00|1130.4|1129.9|1130.4|1129.9|1132|1131.5|1129.6|1129.1|12560
1720800000000|2024-07-12 16:00:00|1130.3|1129.8|1131.2|1130.7|1131.3|1130.8|1129.1|1128.6|5349
1720803600000|2024-07-12 17:00:00|1131.3|1130.8|1132.3|1131.8|1132.8|1132.3|1130.3|1129.8|2986
1720807200000|2024-07-12 18:00:00|1132.2|1131.7|1132.9|1132.4|1133|1132.5|1131.3|1130.8|3450
1720810800000|2024-07-12 19:00:00|1132.8|1132.3|1129.6|1129.1|1132.9|1132.4|1128.9|1128.4|16558
1720814400000|2024-07-12 20:00:00|1129.4|1128.9|1129.4|1127.4|1130.2|1128.9|1129.3|1127.3|1283
1720994400000|2024-07-14 22:00:00|1130|1128|1127|1125|1130|1128|1127|1125|39
1720998000000|2024-07-14 23:00:00|1127.6|1125.6|1128.3|1126.3|1128.5|1126.5|1126.7|1124.7|202
1721001600000|2024-07-15 00:00:00|1128|1126|1125.8|1123.8|1128.5|1126.5|1125.3|1123.3|1130
1721005200000|2024-07-15 01:00:00|1125.9|1123.9|1124.2|1122.2|1126.2|1124.2|1122.4|1120.4|1677
1721008800000|2024-07-15 02:00:00|1124.4|1122.4|1123.1|1121.1|1125.1|1123.1|1122.1|1120.1|488
1721012400000|2024-07-15 03:00:00|1123|1121|1122.3|1120.3|1123.9|1121.9|1121.8|1119.8|272
1721016000000|2024-07-15 04:00:00|1122.4|1120.4|1123.2|1121.2|1123.4|1121.4|1121.9|1119.9|296
1721019600000|2024-07-15 05:00:00|1123|1121|1124.1|1122.1|1124.6|1122.6|1122.5|1120.5|567
1721023200000|2024-07-15 06:00:00|1124|1122|1122.7|1120.7|1124.5|1122.5|1122.1|1120.1|684
1721026800000|2024-07-15 07:00:00|1122.6|1120.6|1123.6|1121.6|1123.7|1121.7|1121.3|1119.3|2335
1721030400000|2024-07-15 08:00:00|1123.8|1121.8|1124.9|1122.9|1125.3|1123.3|1123.6|1121.6|1807
1721034000000|2024-07-15 09:00:00|1125|1123|1123.7|1121.7|1125.1|1123.1|1123.1|1121.1|1110
1721037600000|2024-07-15 10:00:00|1123.8|1121.8|1124.4|1122.4|1124.5|1122.5|1123.4|1121.4|877
1721041200000|2024-07-15 11:00:00|1124.5|1122.5|1124.1|1122.1|1125.1|1123.1|1124|1122|723
1721044800000|2024-07-15 12:00:00|1124|1122|1122.8|1120.8|1124.6|1122.6|1122.3|1120.3|1867
1721048400000|2024-07-15 13:00:00|1122.7|1120.7|1120.5|1120|1123.5|1122.2|1119.3|1118.8|11355
1721052000000|2024-07-15 14:00:00|1120.4|1119.9|1121.1|1120.6|1121.6|1121.1|1119.7|1119.2|8563
1721055600000|2024-07-15 15:00:00|1121.2|1120.7|1121.8|1121.3|1122.9|1122.4|1121.2|1120.7|5970
1721059200000|2024-07-15 16:00:00|1121.7|1121.2|1118.8|1118.3|1121.7|1121.2|1118|1117.5|8003
1721062800000|2024-07-15 17:00:00|1118.7|1118.2|1116.1|1115.6|1118.7|1118.2|1115.7|1115.2|5113
1721066400000|2024-07-15 18:00:00|1116.2|1115.7|1117.7|1117.2|1117.8|1117.3|1115.7|1115.2|3795
1721070000000|2024-07-15 19:00:00|1117.6|1117.1|1116.9|1116.4|1118|1117.5|1115.4|1114.9|12609
1721073600000|2024-07-15 20:00:00|1117.6|1115.6|1117.3|1115.3|1117.7|1115.7|1116.9|1114.9|1214
1721080800000|2024-07-15 22:00:00|1117.4|1115.4|1118|1116|1118.5|1116.5|1117.4|1115.4|0
1721084400000|2024-07-15 23:00:00|1118.1|1116.1|1118|1116|1118.3|1116.3|1118|1116|0
1721088000000|2024-07-16 00:00:00|1118.6|1116.6|1118|1116|1119.3|1117.3|1117.3|1115.3|379
1721091600000|2024-07-16 01:00:00|1118.1|1116.1|1118.8|1116.8|1119.9|1117.9|1116.3|1114.3|593
1721095200000|2024-07-16 02:00:00|1118.7|1116.7|1121.3|1119.3|1122|1120|1118.7|1116.7|362
1721098800000|2024-07-16 03:00:00|1121.1|1119.1|1118.4|1116.4|1121.1|1119.1|1118.4|1116.4|265
1721102400000|2024-07-16 04:00:00|1118.2|1116.2|1118.7|1116.7|1119.6|1117.6|1117.9|1115.9|336
1721106000000|2024-07-16 05:00:00|1118.8|1116.8|1118.8|1116.8|1120|1118|1117.2|1115.2|545
1721109600000|2024-07-16 06:00:00|1118.7|1116.7|1119.1|1117.1|1119.4|1117.4|1117.6|1115.6|576
1721113200000|2024-07-16 07:00:00|1119.2|1117.2|1118.4|1116.4|1119.3|1117.3|1117.6|1115.6|1441
1721116800000|2024-07-16 08:00:00|1118.3|1116.3|1118.4|1116.4|1118.4|1116.4|1116.9|1114.9|2508
1721120400000|2024-07-16 09:00:00|1118.3|1116.3|1118.8|1116.8|1118.9|1116.9|1118|1116|770
1721124000000|2024-07-16 10:00:00|1118.9|1116.9|1119.3|1117.3|1119.9|1117.9|1118.9|1116.9|750
1721127600000|2024-07-16 11:00:00|1119.4|1117.4|1120.1|1118.1|1120.3|1118.3|1119.3|1117.3|973
1721131200000|2024-07-16 12:00:00|1120|1118|1117.6|1115.6|1121.1|1119.1|1117|1115|3619
1721134800000|2024-07-16 13:00:00|1117.5|1115.5|1118.1|1117.6|1118.7|1118.2|1115.7|1114.9|9069
1721138400000|2024-07-16 14:00:00|1118.3|1117.8|1119.1|1118.6|1119.9|1119.4|1116.9|1116.4|8494
1721142000000|2024-07-16 15:00:00|1119|1118.5|1118.5|1118|1120.6|1120.1|1117.5|1117|7526
1721145600000|2024-07-16 16:00:00|1118.4|1117.9|1119.2|1118.7|1119.3|1118.8|1117.5|1117|3101
1721149200000|2024-07-16 17:00:00|1119.1|1118.6|1120.6|1120.1|1120.7|1120.2|1118.3|1117.8|3989
1721152800000|2024-07-16 18:00:00|1120.4|1119.9|1122.3|1121.8|1122.4|1121.9|1120.1|1119.6|4974
1721156400000|2024-07-16 19:00:00|1122.2|1121.7|1123.2|1122.7|1123.3|1122.8|1121.6|1121.1|11802
1721160000000|2024-07-16 20:00:00|1123.8|1121.8|1123.8|1121.8|1124.1|1122.1|1123.3|1121.3|1309
1721163600000|2024-07-16 21:00:00|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|1123.3|1121.3|13
1721167200000|2024-07-16 22:00:00|1123.9|1121.9|1124|1122|1124.2|1122.2|1123.5|1121.5|0
1721170800000|2024-07-16 23:00:00|1123.9|1121.9|1123.2|1121.2|1123.9|1121.9|1123|1121|0
1721174400000|2024-07-17 00:00:00|1123.3|1121.3|1118.9|1116.9|1124.6|1122.6|1118.8|1116.8|1141
1721178000000|2024-07-17 01:00:00|1118.8|1116.8|1117.7|1115.7|1119.3|1117.3|1116.1|1114.1|327
1721181600000|2024-07-17 02:00:00|1117.9|1115.9|1118.2|1116.2|1120.6|1118.6|1117.9|1115.9|138
1721185200000|2024-07-17 03:00:00|1118|1116|1117.2|1115.2|1118.2|1116.2|1115.8|1113.8|378
1721188800000|2024-07-17 04:00:00|1116.8|1114.8|1114.8|1112.8|1117|1115|1114.6|1112.6|161
1721192400000|2024-07-17 05:00:00|1115.2|1113.2|1116.2|1114.2|1117.4|1115.4|1114.2|1112.2|304
1721196000000|2024-07-17 06:00:00|1116.3|1114.3|1113.9|1111.9|1116.4|1114.4|1112.1|1110.1|2411
1721199600000|2024-07-17 07:00:00|1113.8|1111.8|1113.7|1111.7|1115.9|1113.9|1113|1111|2774
1721203200000|2024-07-17 08:00:00|1113.8|1111.8|1113.8|1111.8|1113.9|1111.9|1111.8|1109.8|2294
1721206800000|2024-07-17 09:00:00|1113.7|1111.7|1114.3|1112.3|1114.7|1112.7|1113.2|1111.2|884
1721210400000|2024-07-17 10:00:00|1114.4|1112.4|1112.2|1110.2|1114.5|1112.5|1112.2|1110.2|909
1721214000000|2024-07-17 11:00:00|1112.4|1110.4|1110.9|1108.9|1113.1|1111.1|1110|1108|1869
1721217600000|2024-07-17 12:00:00|1110.8|1108.8|1109.2|1107.2|1111.8|1109.8|1109.2|1107.2|2810
1721221200000|2024-07-17 13:00:00|1109.1|1107.1|1109.7|1109.2|1110.6|1110.1|1107.6|1106.9|11855
1721224800000|2024-07-17 14:00:00|1109.6|1109.1|1107.4|1106.9|1109.6|1109.1|1106.8|1106.3|12694
1721228400000|2024-07-17 15:00:00|1107.3|1106.8|1106.1|1105.6|1107.9|1107.4|1104.9|1104.4|7959
1721232000000|2024-07-17 16:00:00|1106.2|1105.7|1105.4|1104.9|1106.3|1105.8|1103.5|1103|5925
1721235600000|2024-07-17 17:00:00|1105.3|1104.8|1104.2|1103.7|1105.3|1104.8|1104.1|1103.6|4457
1721239200000|2024-07-17 18:00:00|1104.1|1103.6|1104|1103.5|1105.4|1104.9|1103.7|1103.2|4782
1721242800000|2024-07-17 19:00:00|1103.9|1103.4|1104.2|1103.7|1105.8|1105.3|1103.6|1103.1|13910
1721246400000|2024-07-17 20:00:00|1104.7|1102.7|1104.8|1102.8|1105.1|1103.1|1104.2|1102.2|2327
1721253600000|2024-07-17 22:00:00|1105|1103|1106.2|1104.2|1106.3|1104.3|1104.9|1102.9|0
1721257200000|2024-07-17 23:00:00|1106.1|1104.1|1106|1104|1106.2|1104.2|1105.8|1103.8|0
1721260800000|2024-07-18 00:00:00|1107|1105|1106|1104|1107.6|1105.6|1104.5|1102.5|682
1721264400000|2024-07-18 01:00:00|1106.2|1104.2|1107.3|1105.3|1108.9|1106.9|1104.1|1102.1|1528
1721268000000|2024-07-18 02:00:00|1107|1105|1106.2|1104.2|1107|1105|1103.4|1101.4|498
1721271600000|2024-07-18 03:00:00|1106.4|1104.4|1106.8|1104.8|1108.2|1106.2|1105.8|1103.8|529
1721275200000|2024-07-18 04:00:00|1107.1|1105.1|1107|1105|1108|1106|1105.9|1103.9|390
1721278800000|2024-07-18 05:00:00|1106.9|1104.9|1108.4|1106.4|1109.6|1107.6|1106.8|1104.8|428
1721282400000|2024-07-18 06:00:00|1108.5|1106.5|1113.9|1111.9|1113.9|1111.9|1108.2|1106.2|2133
1721286000000|2024-07-18 07:00:00|1113.7|1111.7|1110|1108|1113.7|1111.7|1108.6|1106.6|2935
1721289600000|2024-07-18 08:00:00|1109.9|1107.9|1111.3|1109.3|1111.8|1109.8|1109.1|1107.1|1760
1721293200000|2024-07-18 09:00:00|1111.2|1109.2|1107.1|1105.1|1111.3|1109.3|1106.9|1104.9|1864
1721296800000|2024-07-18 10:00:00|1107.2|1105.2|1107.5|1105.5|1107.8|1105.8|1104.7|1102.7|2424
1721300400000|2024-07-18 11:00:00|1107.4|1105.4|1106.8|1104.8|1107.4|1105.4|1106|1104|923
1721304000000|2024-07-18 12:00:00|1106.7|1104.7|1108.4|1106.4|1108.6|1106.6|1105.9|1103.9|6302
1721307600000|2024-07-18 13:00:00|1108.5|1106.5|1106.4|1105.9|1108.6|1107.2|1104.7|1104.2|11956
1721311200000|2024-07-18 14:00:00|1106.3|1105.8|1101.5|1101|1107.4|1106.9|1099.4|1098.9|13950
1721314800000|2024-07-18 15:00:00|1101.4|1100.9|1096.4|1095.9|1102.1|1101.6|1095.6|1095.1|11621
1721318400000|2024-07-18 16:00:00|1096.5|1096|1098.5|1098|1098.6|1098.1|1095.9|1095.4|5500
1721322000000|2024-07-18 17:00:00|1098.6|1098.1|1096.9|1096.4|1099.5|1099|1096.5|1096|4532
1721325600000|2024-07-18 18:00:00|1096.8|1096.3|1095.2|1094.7|1096.8|1096.3|1094.2|1093.7|5099
1721329200000|2024-07-18 19:00:00|1095.1|1094.6|1094.3|1093.8|1096.4|1095.9|1092.4|1091.9|22056
1721332800000|2024-07-18 20:00:00|1094.8|1092.8|1096.2|1094.2|1096.4|1094.4|1094.4|1092.4|2655
1721336400000|2024-07-18 21:00:00|1096.4|1094.4|1096.4|1094.4|1096.4|1094.4|1096.4|1094.4|8
1721340000000|2024-07-18 22:00:00|1096.7|1094.7|1097|1095|1097.3|1095.3|1096.2|1094.2|0
1721343600000|2024-07-18 23:00:00|1097.1|1095.1|1096.6|1094.6|1097.4|1095.4|1096.5|1094.5|0
1721347200000|2024-07-19 00:00:00|1095.3|1093.3|1097.5|1095.5|1098.7|1096.7|1094.6|1092.6|534
1721350800000|2024-07-19 01:00:00|1098|1096|1095|1093|1099.5|1097.5|1094.9|1092.9|699
1721354400000|2024-07-19 02:00:00|1094.9|1092.9|1096|1094|1097.1|1095.1|1092.9|1090.9|734
1721358000000|2024-07-19 03:00:00|1095.1|1093.1|1093.8|1091.8|1095.3|1093.3|1093|1091|184
1721361600000|2024-07-19 04:00:00|1093.7|1091.7|1092.6|1090.6|1094|1092|1092.3|1090.3|160
1721365200000|2024-07-19 05:00:00|1092.8|1090.8|1091.8|1089.8|1093|1091|1090.6|1088.6|322
1721368800000|2024-07-19 06:00:00|1091.9|1089.9|1090.7|1088.7|1093|1091|1090.1|1088.1|1485
1721372400000|2024-07-19 07:00:00|1090.8|1088.8|1087.5|1085.5|1091.3|1089.3|1086.4|1084.4|4487
1721376000000|2024-07-19 08:00:00|1087.6|1085.6|1088.1|1086.1|1088.9|1086.9|1086.7|1084.7|4091
1721379600000|2024-07-19 09:00:00|1088.2|1086.2|1087.3|1085.3|1089.2|1087.2|1086.3|1084.3|3130
1721383200000|2024-07-19 10:00:00|1087.4|1085.4|1087.5|1085.5|1089.2|1087.2|1087.4|1085.4|2034
1721386800000|2024-07-19 11:00:00|1087.6|1085.6|1091|1089|1091.1|1089.1|1087.6|1085.6|2029
1721390400000|2024-07-19 12:00:00|1091.1|1089.1|1091.2|1089.2|1091.9|1089.9|1089.5|1087.5|2859
1721394000000|2024-07-19 13:00:00|1091.1|1089.1|1089|1088.5|1091.3|1090.6|1088.1|1087.6|12357
1721397600000|2024-07-19 14:00:00|1089.1|1088.6|1087.1|1086.6|1089.1|1088.6|1086.1|1085.6|11291
1721401200000|2024-07-19 15:00:00|1087.2|1086.7|1087.2|1086.7|1088.4|1087.9|1083.9|1083.4|13010
1721404800000|2024-07-19 16:00:00|1087.1|1086.6|1084.8|1084.3|1087.6|1087.1|1084.2|1083.7|4934
1721408400000|2024-07-19 17:00:00|1084.7|1084.2|1084.4|1083.9|1084.9|1084.4|1083.2|1082.7|4204
1721412000000|2024-07-19 18:00:00|1084.3|1083.8|1083.3|1082.8|1084.5|1084|1082.3|1081.8|4194
1721415600000|2024-07-19 19:00:00|1083.4|1082.9|1083.4|1082.9|1084.7|1084.2|1082.4|1081.9|10638
1721419200000|2024-07-19 20:00:00|1084.1|1082.1|1083.8|1081.8|1084.4|1082.4|1083.8|1081.8|2013
1721599200000|2024-07-21 22:00:00|1085.5|1083.5|1085.9|1083.9|1086.8|1084.8|1084.7|1082.7|61
1721602800000|2024-07-21 23:00:00|1086|1084|1087.6|1085.6|1088|1086|1085.9|1083.9|113
1721606400000|2024-07-22 00:00:00|1087.7|1085.7|1086.5|1084.5|1088.2|1086.2|1085.1|1083.1|440
1721610000000|2024-07-22 01:00:00|1086.3|1084.3|1079.7|1077.7|1086.3|1084.3|1078.7|1076.7|1491
1721613600000|2024-07-22 02:00:00|1079.4|1077.4|1083.7|1081.7|1084.1|1082.1|1079|1077|329
1721617200000|2024-07-22 03:00:00|1083.9|1081.9|1084|1082|1086.1|1084.1|1083.5|1081.5|416
1721620800000|2024-07-22 04:00:00|1084.2|1082.2|1086.5|1084.5|1087.2|1085.2|1083.5|1081.5|263
1721624400000|2024-07-22 05:00:00|1086.6|1084.6|1085.4|1083.4|1087.3|1085.3|1084.8|1082.8|267
1721628000000|2024-07-22 06:00:00|1085.5|1083.5|1087.5|1085.5|1089.1|1087.1|1084.9|1082.9|1260
1721631600000|2024-07-22 07:00:00|1087.3|1085.3|1088.3|1086.3|1089.9|1087.9|1086.3|1084.3|2712
1721635200000|2024-07-22 08:00:00|1088.2|1086.2|1088.6|1086.6|1089.6|1087.6|1088|1086|1444
1721638800000|2024-07-22 09:00:00|1088.5|1086.5|1089.3|1087.3|1089.5|1087.5|1088|1086|3134
1721642400000|2024-07-22 10:00:00|1089.4|1087.4|1090.8|1088.8|1091|1089|1089.2|1087.2|681
1721646000000|2024-07-22 11:00:00|1090.9|1088.9|1091.4|1089.4|1091.4|1089.4|1089.9|1087.9|1436
1721649600000|2024-07-22 12:00:00|1091.3|1089.3|1091.3|1089.3|1092.4|1090.4|1090.8|1088.8|2605
1721653200000|2024-07-22 13:00:00|1091.4|1089.4|1090.4|1089.9|1094.6|1094.1|1090.4|1089.2|12780
1721656800000|2024-07-22 14:00:00|1090.5|1090|1092.8|1092.3|1093.5|1093|1088.7|1088.2|11093
1721660400000|2024-07-22 15:00:00|1092.7|1092.2|1090.6|1090.1|1093.6|1093.1|1089.9|1089.4|6431
1721664000000|2024-07-22 16:00:00|1090.5|1090|1093.4|1092.9|1093.6|1093.1|1090.2|1089.7|2635
1721667600000|2024-07-22 17:00:00|1093.5|1093|1093.7|1093.2|1094.2|1093.7|1093.1|1092.6|2127
1721671200000|2024-07-22 18:00:00|1093.6|1093.1|1093.2|1092.7|1094.1|1093.6|1093.2|1092.7|3467
1721674800000|2024-07-22 19:00:00|1093.3|1092.8|1093.2|1092.7|1093.7|1093.2|1092.6|1092.1|9359
1721678400000|2024-07-22 20:00:00|1093.9|1091.9|1093|1091|1094.1|1092.1|1093|1091|1056
1721682000000|2024-07-22 21:00:00|||||||||2
1721685600000|2024-07-22 22:00:00|1092.5|1090.5|1093.5|1091.5|1093.9|1091.9|1092.5|1090.5|0
1721689200000|2024-07-22 23:00:00|1093.4|1091.4|1092.5|1090.5|1093.5|1091.5|1092.4|1090.4|0
1721692800000|2024-07-23 00:00:00|1092.4|1090.4|1092.7|1090.7|1093.7|1091.7|1092|1090|274
1721696400000|2024-07-23 01:00:00|1092.8|1090.8|1092|1090|1095.2|1093.2|1091.3|1089.3|617
1721700000000|2024-07-23 02:00:00|1091.9|1089.9|1092.5|1090.5|1093.4|1091.4|1091.2|1089.2|118
1721703600000|2024-07-23 03:00:00|1092.6|1090.6|1093.9|1091.9|1094|1092|1091.8|1089.8|138
1721707200000|2024-07-23 04:00:00|1093.8|1091.8|1092.5|1090.5|1094.4|1092.4|1092|1090|136
1721710800000|2024-07-23 05:00:00|1092.4|1090.4|1091.7|1089.7|1093.3|1091.3|1090.5|1088.5|460
1721714400000|2024-07-23 06:00:00|1091.6|1089.6|1086.5|1084.5|1092|1090|1086.3|1084.3|2088
1721718000000|2024-07-23 07:00:00|1086.6|1084.6|1086.3|1084.3|1088.2|1086.2|1085|1083|2457
1721721600000|2024-07-23 08:00:00|1086.2|1084.2|1088|1086|1088.6|1086.6|1085.2|1083.2|1947
1721725200000|2024-07-23 09:00:00|1088.1|1086.1|1089.2|1087.2|1090.6|1088.6|1088|1086|1728
1721728800000|2024-07-23 10:00:00|1089.1|1087.1|1089.8|1087.8|1090.4|1088.4|1089|1087|1499
1721732400000|2024-07-23 11:00:00|1089.7|1087.7|1089.7|1087.7|1090.9|1088.9|1089.4|1087.4|2086
1721736000000|2024-07-23 12:00:00|1089.5|1087.5|1088.2|1086.2|1089.8|1087.8|1087.3|1085.3|2820
1721739600000|2024-07-23 13:00:00|1088.1|1086.1|1085.9|1085.4|1088.2|1086.2|1083.7|1083.2|13882
1721743200000|2024-07-23 14:00:00|1086|1085.5|1085.4|1084.9|1087.6|1087.1|1084.6|1084.1|9965
1721746800000|2024-07-23 15:00:00|1085.5|1085|1088.5|1088|1089.1|1088.6|1085.5|1085|9484
1721750400000|2024-07-23 16:00:00|1088.4|1087.9|1087.4|1086.9|1089.7|1089.2|1086.9|1086.4|7139
1721754000000|2024-07-23 17:00:00|1087.3|1086.8|1087.4|1086.9|1088.2|1087.7|1086.7|1086.2|3985
1721757600000|2024-07-23 18:00:00|1087.3|1086.8|1086.8|1086.3|1088|1087.5|1086.5|1086|3142
1721761200000|2024-07-23 19:00:00|1086.7|1086.2|1085.6|1085.1|1086.9|1086.4|1085.1|1084.6|8646
1721764800000|2024-07-23 20:00:00|1086.3|1084.3|1086.5|1084.5|1087.3|1085.3|1086|1084|1541
1721772000000|2024-07-23 22:00:00|1084.9|1082.9|1083.5|1081.5|1084.9|1082.9|1082.6|1080.6|0
1721775600000|2024-07-23 23:00:00|1083.6|1081.6|1082.8|1080.8|1083.6|1081.6|1082.8|1080.8|0
1721779200000|2024-07-24 00:00:00|1081.8|1079.8|1083.1|1081.1|1083.5|1081.5|1081.6|1079.6|138
1721782800000|2024-07-24 01:00:00|1084.5|1082.5|1084.5|1082.5|1087.3|1085.3|1083.6|1081.6|293
1721786400000|2024-07-24 02:00:00|1084.1|1082.1|1083.5|1081.5|1086.3|1084.3|1082.7|1080.7|424
1721790000000|2024-07-24 03:00:00|1083.6|1081.6|1083.7|1081.7|1084.7|1082.7|1083.2|1081.2|190
1721793600000|2024-07-24 04:00:00|1083.9|1081.9|1081.8|1079.8|1084.1|1082.1|1080.8|1078.8|247
1721797200000|2024-07-24 05:00:00|1082|1080|1082.8|1080.8|1084.4|1082.4|1082|1080|319
1721800800000|2024-07-24 06:00:00|1082.6|1080.6|1080.1|1078.1|1083.1|1081.1|1079.5|1077.5|1112
1721804400000|2024-07-24 07:00:00|1080|1078|1081.3|1079.3|1082.3|1080.3|1079.5|1077.5|2070
1721808000000|2024-07-24 08:00:00|1081.2|1079.2|1082.7|1080.7|1082.7|1080.7|1080.5|1078.5|2766
1721811600000|2024-07-24 09:00:00|1082.8|1080.8|1082.6|1080.6|1083.1|1081.1|1081.1|1079.1|2420
1721815200000|2024-07-24 10:00:00|1082.7|1080.7|1081.8|1079.8|1083.4|1081.4|1081.8|1079.8|2812
1721818800000|2024-07-24 11:00:00|1081.9|1079.9|1082.6|1080.6|1083.4|1081.4|1081.5|1079.5|1043
1721822400000|2024-07-24 12:00:00|1082.5|1080.5|1082|1080|1083|1081|1080.7|1078.7|2548
1721826000000|2024-07-24 13:00:00|1082.1|1080.1|1078.2|1077.7|1082.4|1081.4|1078|1077.5|15849
1721829600000|2024-07-24 14:00:00|1078.1|1077.6|1079.2|1078.7|1081.4|1080.9|1077.9|1077.4|14832
1721833200000|2024-07-24 15:00:00|1079.1|1078.6|1075.4|1074.9|1079.3|1078.8|1075.3|1074.8|13849
1721836800000|2024-07-24 16:00:00|1075.3|1074.8|1074.8|1074.3|1076.1|1075.6|1074.3|1073.8|6437
1721840400000|2024-07-24 17:00:00|1074.9|1074.4|1073.8|1073.3|1075.8|1075.3|1073.7|1073.2|5519
1721844000000|2024-07-24 18:00:00|1073.7|1073.2|1070.3|1069.8|1073.7|1073.2|1069.4|1068.9|6676
1721847600000|2024-07-24 19:00:00|1070.5|1070|1070|1069.5|1071.9|1071.4|1069.3|1068.8|16708
1721851200000|2024-07-24 20:00:00|1070.5|1068.5|1071.1|1069.1|1071.3|1069.3|1070.2|1068.2|1883
1721854800000|2024-07-24 21:00:00|1068.7|1066.7|1076|1074|1076|1074|1068.7|1066.7|3
1721858400000|2024-07-24 22:00:00|1070.9|1068.9|1071.8|1069.8|1072.3|1070.3|1070.9|1068.9|0
1721862000000|2024-07-24 23:00:00|1071.9|1069.9|1071.7|1069.7|1072.2|1070.2|1071.3|1069.3|0
1721865600000|2024-07-25 00:00:00|1070.5|1068.5|1070.4|1068.4|1072.5|1070.5|1070|1068|493
1721869200000|2024-07-25 01:00:00|1070.6|1068.6|1067.3|1065.3|1071.8|1069.8|1067.1|1065.1|1042
1721872800000|2024-07-25 02:00:00|1067.2|1065.2|1065.2|1063.2|1068.1|1066.1|1064.1|1062.1|444
1721876400000|2024-07-25 03:00:00|1064.7|1062.7|1066.8|1064.8|1067.1|1065.1|1064.4|1062.4|177
1721880000000|2024-07-25 04:00:00|1066.7|1064.7|1067.4|1065.4|1067.8|1065.8|1066.7|1064.7|247
1721883600000|2024-07-25 05:00:00|1067.5|1065.5|1066.6|1064.6|1068.1|1066.1|1066.1|1064.1|348
1721887200000|2024-07-25 06:00:00|1066.7|1064.7|1066.3|1064.3|1067|1065|1063.7|1061.7|1565
1721890800000|2024-07-25 07:00:00|1065.8|1063.8|1065|1063|1066.3|1064.3|1063|1061|4139
1721894400000|2024-07-25 08:00:00|1064.9|1062.9|1065.9|1063.9|1066.1|1064.1|1061.9|1059.9|4658
1721898000000|2024-07-25 09:00:00|1066|1064|1064.1|1062.1|1066.2|1064.2|1063.3|1061.3|4296
1721901600000|2024-07-25 10:00:00|1064.2|1062.2|1064.3|1062.3|1064.9|1062.9|1062.8|1060.8|3854
1721905200000|2024-07-25 11:00:00|1064.4|1062.4|1064.7|1062.7|1065.9|1063.9|1064.3|1062.3|1427
1721908800000|2024-07-25 12:00:00|1064.6|1062.6|1067.3|1065.3|1067.8|1065.8|1063.2|1061.2|3781
1721912400000|2024-07-25 13:00:00|1067.2|1065.2|1065|1064.5|1068.1|1067.6|1064.4|1063.1|13367
1721916000000|2024-07-25 14:00:00|1065.1|1064.6|1070.1|1069.6|1070.3|1069.8|1061.5|1061|14909
1721919600000|2024-07-25 15:00:00|1070.2|1069.7|1070.8|1070.3|1071.4|1070.9|1068.4|1067.9|8225
1721923200000|2024-07-25 16:00:00|1070.7|1070.2|1071.6|1071.1|1072.5|1072|1069.6|1069.1|5276
1721926800000|2024-07-25 17:00:00|1071.7|1071.2|1070.8|1070.3|1073.3|1072.8|1069.8|1069.3|4837
1721930400000|2024-07-25 18:00:00|1070.9|1070.4|1066.2|1065.7|1070.9|1070.4|1066|1065.5|7548
1721934000000|2024-07-25 19:00:00|1066.3|1065.8|1065.3|1064.8|1069.6|1069.1|1065.1|1064.6|11548
1721937600000|2024-07-25 20:00:00|1065.8|1063.8|1066.1|1064.1|1066.1|1064.1|1064.7|1062.7|2907
1721941200000|2024-07-25 21:00:00|1066.2|1064.2|1065.3|1063.3|1066.2|1064.2|1065.3|1063.3|1
1721944800000|2024-07-25 22:00:00|1065.9|1063.9|1066.6|1064.6|1067.5|1065.5|1065.9|1063.9|0
1721948400000|2024-07-25 23:00:00|1066.7|1064.7|1067.6|1065.6|1067.7|1065.7|1066.5|1064.5|0
1721952000000|2024-07-26 00:00:00|1067.4|1065.4|1066.3|1064.3|1068.3|1066.3|1065.5|1063.5|558
1721955600000|2024-07-26 01:00:00|1065.9|1063.9|1071.4|1069.4|1071.8|1069.8|1063.8|1061.8|1315
1721959200000|2024-07-26 02:00:00|1071.2|1069.2|1067|1065|1071.7|1069.7|1066.9|1064.9|773
1721962800000|2024-07-26 03:00:00|1067.1|1065.1|1067.6|1065.6|1068|1066|1065.6|1063.6|864
1721966400000|2024-07-26 04:00:00|1067.7|1065.7|1069.2|1067.2|1069.4|1067.4|1067.5|1065.5|702
1721970000000|2024-07-26 05:00:00|1069.3|1067.3|1069.4|1067.4|1071|1069|1068.4|1066.4|721
1721973600000|2024-07-26 06:00:00|1069.6|1067.6|1070.8|1068.8|1071.5|1069.5|1068.8|1066.8|1104
1721977200000|2024-07-26 07:00:00|1070.7|1068.7|1073.7|1071.7|1074|1072|1070.5|1068.5|3638
1721980800000|2024-07-26 08:00:00|1073.8|1071.8|1075.1|1073.1|1075.3|1073.3|1072.8|1070.8|3678
1721984400000|2024-07-26 09:00:00|1075|1073|1074.8|1072.8|1075.3|1073.3|1073.8|1071.8|2140
1721988000000|2024-07-26 10:00:00|1075|1073|1074.8|1072.8|1075.7|1073.7|1074.5|1072.5|1157
1721991600000|2024-07-26 11:00:00|1074.9|1072.9|1076.3|1074.3|1076.4|1074.4|1074.4|1072.4|1437
1721995200000|2024-07-26 12:00:00|1076.4|1074.4|1075.4|1073.4|1076.5|1074.5|1074.4|1072.4|2790
1721998800000|2024-07-26 13:00:00|1075.3|1073.3|1073.2|1072.7|1076.1|1074.8|1072.5|1072|9827
1722002400000|2024-07-26 14:00:00|1073.4|1072.9|1073.8|1073.3|1074.5|1074|1071.9|1071.4|12593
1722006000000|2024-07-26 15:00:00|1073.7|1073.2|1075.7|1075.2|1075.9|1075.4|1073.5|1073|6582
1722009600000|2024-07-26 16:00:00|1075.8|1075.3|1078.2|1077.7|1078.4|1077.9|1075.5|1075|4007
1722013200000|2024-07-26 17:00:00|1078.3|1077.8|1076|1075.5|1078.7|1078.2|1075.1|1074.6|4367
1722016800000|2024-07-26 18:00:00|1076.1|1075.6|1075.2|1074.7|1077.1|1076.6|1075|1074.5|3039
1722020400000|2024-07-26 19:00:00|1075.1|1074.6|1076.7|1076.2|1077|1076.5|1074.5|1074|18478
1722024000000|2024-07-26 20:00:00|1077.3|1075.3|1076.6|1074.6|1077.3|1075.3|1076.1|1074.1|3145
1722204000000|2024-07-28 22:00:00|1077.4|1075.4|1077.8|1075.8|1077.8|1075.8|1077.3|1075.3|9
1722207600000|2024-07-28 23:00:00|1078.4|1076.4|1077.4|1075.4|1078.7|1076.7|1076.3|1074.3|140
1722211200000|2024-07-29 00:00:00|1077.6|1075.6|1083.8|1081.8|1084.1|1082.1|1077.1|1075.1|1044
1722214800000|2024-07-29 01:00:00|1083.4|1081.4|1083.4|1081.4|1084.6|1082.6|1081.1|1079.1|403
1722218400000|2024-07-29 02:00:00|1083|1081|1081.1|1079.1|1083|1081|1080|1078|324
1722222000000|2024-07-29 03:00:00|1080.8|1078.8|1082.5|1080.5|1083.7|1081.7|1080.8|1078.8|510
1722225600000|2024-07-29 04:00:00|1082.4|1080.4|1081.6|1079.6|1083.1|1081.1|1081.6|1079.6|388
1722229200000|2024-07-29 05:00:00|1081.9|1079.9|1081.5|1079.5|1083.2|1081.2|1081.4|1079.4|579
1722232800000|2024-07-29 06:00:00|1081.7|1079.7|1081.5|1079.5|1082.8|1080.8|1080.4|1078.4|1536
1722236400000|2024-07-29 07:00:00|1081.6|1079.6|1078.9|1076.9|1081.9|1079.9|1078.6|1076.6|3454
1722240000000|2024-07-29 08:00:00|1078.8|1076.8|1077.5|1075.5|1079.6|1077.6|1077|1075|3042
1722243600000|2024-07-29 09:00:00|1077.4|1075.4|1079.3|1077.3|1079.5|1077.5|1077.2|1075.2|1376
1722247200000|2024-07-29 10:00:00|1079.4|1077.4|1078.9|1076.9|1079.9|1077.9|1078.9|1076.9|1133
1722250800000|2024-07-29 11:00:00|1078.8|1076.8|1078.4|1076.4|1079.1|1077.1|1077.9|1075.9|1903
1722254400000|2024-07-29 12:00:00|1078.3|1076.3|1077.5|1075.5|1080|1078|1077.5|1075.5|2850
1722258000000|2024-07-29 13:00:00|1077.6|1075.6|1074.6|1074.1|1077.7|1075.7|1073.1|1072.6|14810
1722261600000|2024-07-29 14:00:00|1074.5|1074|1071.1|1070.6|1075.1|1074.6|1070.4|1069.9|8232
1722265200000|2024-07-29 15:00:00|1071.2|1070.7|1072|1071.5|1072.1|1071.6|1069.1|1068.6|4874
1722268800000|2024-07-29 16:00:00|1072.1|1071.6|1072.6|1072.1|1073.5|1073|1072|1071.5|3115
1722272400000|2024-07-29 17:00:00|1072.5|1072|1072.7|1072.2|1073.6|1073.1|1071.7|1071.2|4365
1722276000000|2024-07-29 18:00:00|1072.8|1072.3|1073|1072.5|1073.2|1072.7|1072.1|1071.6|2343
1722279600000|2024-07-29 19:00:00|1072.8|1072.3|1073.1|1072.6|1074.5|1074|1072.6|1072.1|9951
1722283200000|2024-07-29 20:00:00|1073.8|1071.8|1073.9|1071.9|1074.1|1072.1|1073.5|1071.5|1203
1722286800000|2024-07-29 21:00:00|1074|1072|1074|1072|1074|1072|1074|1072|0
1722290400000|2024-07-29 22:00:00|1073.9|1071.9|1074|1072|1074.8|1072.8|1073.5|1071.5|0
1722294000000|2024-07-29 23:00:00|1073.9|1071.9|1070.9|1068.9|1073.9|1071.9|1070.3|1068.3|0
1722297600000|2024-07-30 00:00:00|1071.2|1069.2|1073.3|1071.3|1073.6|1071.6|1070.4|1068.4|680
1722301200000|2024-07-30 01:00:00|1073.5|1071.5|1068.2|1066.2|1074.2|1072.2|1067.8|1065.8|900
1722304800000|2024-07-30 02:00:00|1068.3|1066.3|1068.3|1066.3|1069.1|1067.1|1066.9|1064.9|207
1722308400000|2024-07-30 03:00:00|1068.2|1066.2|1071.5|1069.5|1071.7|1069.7|1067.7|1065.7|344
1722312000000|2024-07-30 04:00:00|1071.6|1069.6|1074.5|1072.5|1074.7|1072.7|1071.6|1069.6|283
1722315600000|2024-07-30 05:00:00|1074.6|1072.6|1074.7|1072.7|1075.4|1073.4|1073.8|1071.8|324
1722319200000|2024-07-30 06:00:00|1074.4|1072.4|1074.5|1072.5|1074.8|1072.8|1073.1|1071.1|924
1722322800000|2024-07-30 07:00:00|1074.6|1072.6|1074.7|1072.7|1075.9|1073.9|1073.9|1071.9|2889
1722326400000|2024-07-30 08:00:00|1074.8|1072.8|1075.6|1073.6|1076.3|1074.3|1074.3|1072.3|2354
1722330000000|2024-07-30 09:00:00|1075.7|1073.7|1074.3|1072.3|1076.4|1074.4|1073.8|1071.8|1213
1722333600000|2024-07-30 10:00:00|1074.4|1072.4|1075.6|1073.6|1076.1|1074.1|1074.4|1072.4|696
1722337200000|2024-07-30 11:00:00|1075.7|1073.7|1075.1|1073.1|1076.2|1074.2|1075.1|1073.1|904
1722340800000|2024-07-30 12:00:00|1075.2|1073.2|1074.4|1072.4|1075.8|1073.8|1074.1|1072.1|1416
1722344400000|2024-07-30 13:00:00|1074.5|1072.5|1071.9|1071.4|1074.9|1073.3|1071.7|1071.2|6697
1722348000000|2024-07-30 14:00:00|1071.8|1071.3|1069.2|1068.7|1072|1071.5|1069|1068.5|9479
1722351600000|2024-07-30 15:00:00|1069.1|1068.6|1066.3|1065.8|1069.3|1068.8|1066.1|1065.6|8291
1722355200000|2024-07-30 16:00:00|1066.4|1065.9|1065.3|1064.8|1068.1|1067.6|1065.3|1064.8|3952
1722358800000|2024-07-30 17:00:00|1065.5|1065|1066.8|1066.3|1067.5|1067|1064.5|1064|3391
1722362400000|2024-07-30 18:00:00|1066.9|1066.4|1067.7|1067.2|1068.5|1068|1066.4|1065.9|3074
1722366000000|2024-07-30 19:00:00|1067.8|1067.3|1068.6|1068.1|1069.7|1069.2|1067|1066.5|7683
1722369600000|2024-07-30 20:00:00|1069|1067|1068.8|1066.8|1069.2|1067.2|1066|1064|4719
1722373200000|2024-07-30 21:00:00|1072|1070|1071.6|1069.6|1074.6|1072.6|1070|1068|23
1722376800000|2024-07-30 22:00:00|1069.3|1067.3|1071.8|1069.8|1073.2|1071.2|1068.8|1066.8|0
1722380400000|2024-07-30 23:00:00|1071.9|1069.9|1074.3|1072.3|1074.6|1072.6|1071.6|1069.6|0
1722384000000|2024-07-31 00:00:00|1074.2|1072.2|1075|1073|1076|1074|1072|1070|763
1722387600000|2024-07-31 01:00:00|1075.2|1073.2|1074.8|1072.8|1076.4|1074.4|1073.2|1071.2|1680
1722391200000|2024-07-31 02:00:00|1074.9|1072.9|1081|1079|1081.5|1079.5|1074.5|1072.5|877
1722394800000|2024-07-31 03:00:00|1081.1|1079.1|1083.2|1081.2|1083.8|1081.8|1079.8|1077.8|216
1722398400000|2024-07-31 04:00:00|1083.3|1081.3|1083.1|1081.1|1083.5|1081.5|1081.7|1079.7|292
1722402000000|2024-07-31 05:00:00|1083.2|1081.2|1086|1084|1086.8|1084.8|1083.2|1081.2|832
1722405600000|2024-07-31 06:00:00|1085.8|1083.8|1087.2|1085.2|1087.3|1085.3|1085.1|1083.1|1765
1722409200000|2024-07-31 07:00:00|1087.3|1085.3|1088.8|1086.8|1089.3|1087.3|1086.6|1084.6|4047
1722412800000|2024-07-31 08:00:00|1088.9|1086.9|1087.5|1085.5|1088.9|1086.9|1086.1|1084.1|3230
1722416400000|2024-07-31 09:00:00|1087.4|1085.4|1088.7|1086.7|1088.7|1086.7|1086.8|1084.8|2035
1722420000000|2024-07-31 10:00:00|1088.6|1086.6|1089.9|1087.9|1090|1088|1088.4|1086.4|1445
1722423600000|2024-07-31 11:00:00|1089.8|1087.8|1090.2|1088.2|1090.2|1088.2|1089.1|1087.1|1122
1722427200000|2024-07-31 12:00:00|1090.3|1088.3|1091.4|1089.4|1092.6|1090.6|1089.7|1087.7|4121
1722430800000|2024-07-31 13:00:00|1091.5|1089.5|1090.3|1089.8|1093.9|1093.4|1090.2|1089.2|19563
1722434400000|2024-07-31 14:00:00|1090.5|1090|1091.4|1090.9|1092.9|1092.4|1089.9|1089.4|13020
1722438000000|2024-07-31 15:00:00|1091.3|1090.8|1092.8|1092.3|1093.1|1092.6|1090.6|1090.1|8798
1722441600000|2024-07-31 16:00:00|1092.7|1092.2|1092.5|1092|1093.7|1093.2|1092.4|1091.9|3734
1722445200000|2024-07-31 17:00:00|1092.6|1092.1|1090.5|1090|1093.1|1092.6|1089.8|1089.3|4606
1722448800000|2024-07-31 18:00:00|1090.7|1090.2|1095.4|1094.9|1095.8|1095.3|1089.1|1088.6|8187
1722452400000|2024-07-31 19:00:00|1095.5|1095|1092.4|1091.9|1096.3|1095.8|1090.9|1090.4|28710
1722456000000|2024-07-31 20:00:00|1092.9|1090.9|1093.4|1091.4|1094.6|1092.6|1092.7|1090.7|4619
1722463200000|2024-07-31 22:00:00|1093.9|1091.9|1096.1|1094.1|1096.5|1094.5|1093.9|1091.9|0
1722466800000|2024-07-31 23:00:00|1096.2|1094.2|1097|1095|1097.5|1095.5|1095.9|1093.9|0
1722470400000|2024-08-01 00:00:00|1097.1|1095.1|1093.4|1091.4|1097.1|1095.1|1093|1091|1033
1722474000000|2024-08-01 01:00:00|1093.2|1091.2|1093.2|1091.2|1095.1|1093.1|1090.8|1088.8|1031
1722477600000|2024-08-01 02:00:00|1093|1091|1093.3|1091.3|1094.5|1092.5|1090.3|1088.3|444
1722481200000|2024-08-01 03:00:00|1093.1|1091.1|1094|1092|1094|1092|1092.3|1090.3|222
1722484800000|2024-08-01 04:00:00|1093.9|1091.9|1092.3|1090.3|1094|1092|1092.2|1090.2|199
1722488400000|2024-08-01 05:00:00|1092.2|1090.2|1094.9|1092.9|1094.9|1092.9|1092.1|1090.1|935
1722492000000|2024-08-01 06:00:00|1094.7|1092.7|1089.4|1087.4|1094.7|1092.7|1089.1|1087.1|2781
1722495600000|2024-08-01 07:00:00|1089.3|1087.3|1088.6|1086.6|1090.9|1088.9|1088|1086|4390
1722499200000|2024-08-01 08:00:00|1088.5|1086.5|1086.5|1084.5|1088.7|1086.7|1086.3|1084.3|3417
1722502800000|2024-08-01 09:00:00|1086.4|1084.4|1087.6|1085.6|1088.1|1086.1|1086.1|1084.1|1600
1722506400000|2024-08-01 10:00:00|1087.5|1085.5|1087.7|1085.7|1088.3|1086.3|1086.8|1084.8|2246
1722510000000|2024-08-01 11:00:00|1087.4|1085.4|1087.9|1085.9|1089.9|1087.9|1087.2|1085.2|3249
1722513600000|2024-08-01 12:00:00|1087.8|1085.8|1089.5|1087.5|1090.7|1088.7|1087.4|1085.4|2600
1722517200000|2024-08-01 13:00:00|1089.4|1087.4|1089.3|1088.8|1089.9|1089.4|1085.8|1085.3|15512
1722520800000|2024-08-01 14:00:00|1088.9|1088.4|1080.9|1080.4|1089.8|1089.3|1080.5|1080|16591
1722524400000|2024-08-01 15:00:00|1080.8|1080.3|1077|1076.5|1080.9|1080.4|1076.3|1075.8|11819
1722528000000|2024-08-01 16:00:00|1077.1|1076.6|1074.3|1073.8|1078.4|1077.9|1073.6|1073.1|7313
1722531600000|2024-08-01 17:00:00|1074.4|1073.9|1073.4|1072.9|1074.6|1074.1|1070.8|1070.3|6207
1722535200000|2024-08-01 18:00:00|1073.3|1072.8|1069.8|1069.3|1073.6|1073.1|1069.4|1068.9|6043
1722538800000|2024-08-01 19:00:00|1069.7|1069.2|1072.8|1072.3|1073.8|1073.3|1069.5|1069|17783
1722542400000|2024-08-01 20:00:00|1073.6|1071.6|1074|1072|1074|1072|1071.5|1069.5|4582
1722549600000|2024-08-01 22:00:00|1072.6|1070.6|1070.3|1068.3|1074.5|1072.5|1069.2|1067.2|0
1722553200000|2024-08-01 23:00:00|1070.2|1068.2|1072|1070|1073.3|1071.3|1069.8|1067.8|0
1722556800000|2024-08-02 00:00:00|1071.9|1069.9|1066.6|1064.6|1072|1070|1064.9|1062.9|1373
1722560400000|2024-08-02 01:00:00|1066.3|1064.3|1068.2|1066.2|1071.2|1069.2|1065.9|1063.9|534
1722564000000|2024-08-02 02:00:00|1068.3|1066.3|1064.3|1062.3|1068.3|1066.3|1062.3|1060.3|495
1722567600000|2024-08-02 03:00:00|1064.2|1062.2|1065.3|1063.3|1065.7|1063.7|1064.1|1062.1|677
1722571200000|2024-08-02 04:00:00|1065.4|1063.4|1063.9|1061.9|1065.5|1063.5|1063.2|1061.2|812
1722574800000|2024-08-02 05:00:00|1064|1062|1061.8|1059.8|1065|1063|1059.8|1057.8|1058
1722578400000|2024-08-02 06:00:00|1061.7|1059.7|1060.1|1058.1|1062|1060|1059.6|1057.6|2397
1722582000000|2024-08-02 07:00:00|1060|1058|1059|1057|1060.6|1058.6|1056.4|1054.4|4344
1722585600000|2024-08-02 08:00:00|1059.2|1057.2|1060.8|1058.8|1061.3|1059.3|1058.6|1056.6|3383
1722589200000|2024-08-02 09:00:00|1060.9|1058.9|1058|1056|1061.2|1059.2|1057.5|1055.5|3551
1722592800000|2024-08-02 10:00:00|1058.1|1056.1|1057.7|1055.7|1058.8|1056.8|1056.5|1054.5|2495
1722596400000|2024-08-02 11:00:00|1057.8|1055.8|1057.2|1055.2|1058.6|1056.6|1055.8|1053.8|3489
1722600000000|2024-08-02 12:00:00|1057.1|1055.1|1056.2|1054.2|1059.8|1057.8|1053|1051|8915
1722603600000|2024-08-02 13:00:00|1056.1|1054.1|1056|1055.5|1057.9|1057.4|1052.9|1052.4|24271
1722607200000|2024-08-02 14:00:00|1055.9|1055.4|1050.5|1050|1056.4|1055.9|1050.2|1049.7|17660
1722610800000|2024-08-02 15:00:00|1050.4|1049.9|1054.4|1053.9|1055.5|1055|1049.8|1049.3|16125
1722614400000|2024-08-02 16:00:00|1054.5|1054|1054.1|1053.6|1056.3|1055.8|1052.6|1052.1|12737
1722618000000|2024-08-02 17:00:00|1054.2|1053.7|1052.1|1051.6|1055.1|1054.6|1051.7|1051.2|5006
1722621600000|2024-08-02 18:00:00|1052|1051.5|1054|1053.5|1055.4|1054.9|1051.4|1050.9|6466
1722625200000|2024-08-02 19:00:00|1054.1|1053.6|1056.7|1056.2|1056.8|1056.3|1053.6|1053.1|21064
1722628800000|2024-08-02 20:00:00|1057.2|1055.2|1055.4|1053.4|1057.4|1055.4|1055.3|1053.3|2422
1722808800000|2024-08-04 22:00:00|1049.1|1047.1|1048.2|1046.2|1049.8|1047.8|1046.6|1044.6|99
1722812400000|2024-08-04 23:00:00|1048.3|1046.3|1044.5|1042.5|1048.3|1046.3|1040.4|1038.4|249
1722816000000|2024-08-05 00:00:00|1044.8|1042.8|1038.4|1036.4|1045.1|1043.1|1034.9|1032.9|1744
1722819600000|2024-08-05 01:00:00|1037.5|1035.5|1034.7|1032.7|1039.2|1037.2|1032.7|1030.7|1393
1722823200000|2024-08-05 02:00:00|1035.3|1033.3|1035.2|1033.2|1039.3|1037.3|1032.5|1030.5|2608
1722826800000|2024-08-05 03:00:00|1035.3|1033.3|1030.3|1028.3|1036.9|1034.9|1030.1|1028.1|1229
1722830400000|2024-08-05 04:00:00|1030.1|1028.1|1025.4|1023.4|1031.3|1029.3|1025.2|1023.2|1578
1722834000000|2024-08-05 05:00:00|1025.2|1023.2|1007.6|1005.6|1025.4|1023.4|1001|999|4472
1722837600000|2024-08-05 06:00:00|1007.5|1005.5|1005.9|1003.9|1010.2|1008.2|1003.7|1001.7|6805
1722841200000|2024-08-05 07:00:00|1006|1004|1013.8|1011.8|1014.9|1012.9|1005.6|1003.6|11167
1722844800000|2024-08-05 08:00:00|1013.9|1011.9|1012.6|1010.6|1017.7|1015.7|1012|1010|9444
1722848400000|2024-08-05 09:00:00|1012.5|1010.5|1013.5|1011.5|1015.8|1013.8|1010.5|1008.5|5905
1722852000000|2024-08-05 10:00:00|1013.9|1011.9|1012.5|1010.5|1014.1|1012.1|1008.7|1006.7|4670
1722855600000|2024-08-05 11:00:00|1012.6|1010.6|1006.9|1004.9|1013.4|1011.4|1005.7|1003.7|5635
1722859200000|2024-08-05 12:00:00|1006.6|1004.6|999.9|997.9|1008.6|1006.6|995.9|993.9|10853
1722862800000|2024-08-05 13:00:00|999.4|997.4|1011|1010.5|1013.5|1013|999|997.1|33829
1722866400000|2024-08-05 14:00:00|1011.1|1010.6|1018.3|1017.8|1020.5|1020|1011|1010.5|36905
1722870000000|2024-08-05 15:00:00|1018.2|1017.7|1023.8|1023.3|1025.6|1025.1|1017.1|1016.6|22201
1722873600000|2024-08-05 16:00:00|1023.7|1023.2|1023.9|1023.4|1030.4|1029.9|1023|1022.5|11312
1722877200000|2024-08-05 17:00:00|1023.8|1023.3|1027.2|1026.7|1027.4|1026.9|1023.3|1022.8|2912
1722880800000|2024-08-05 18:00:00|1025.9|1025.4|1021.7|1021.2|1026.3|1025.8|1021.6|1021.1|8652
1722884400000|2024-08-05 19:00:00|1021.8|1021.3|1022.9|1022.4|1023.5|1023|1021.7|1021.2|6026
1722888000000|2024-08-05 20:00:00|1025.1|1023.1|1026|1024|1027.4|1025.4|1024.8|1022.8|4592
1722891600000|2024-08-05 21:00:00|1026.1|1024.1|1026.1|1024.1|1026.1|1024.1|1026.1|1024.1|0
1722895200000|2024-08-05 22:00:00|1026.4|1024.4|1029.1|1027.1|1031.2|1029.2|1026.4|1024.4|0
1722898800000|2024-08-05 23:00:00|1029|1027|1031.6|1029.6|1031.6|1029.6|1028.2|1026.2|0
1722902400000|2024-08-06 00:00:00|1027.9|1025.9|1041|1039|1041.3|1039.3|1027.9|1025.9|2845
1722906000000|2024-08-06 01:00:00|1040.4|1038.4|1029.5|1027.5|1041.4|1039.4|1024.3|1022.3|2499
1722909600000|2024-08-06 02:00:00|1030.4|1028.4|1030.3|1028.3|1032.7|1030.7|1025.4|1023.4|2657
1722913200000|2024-08-06 03:00:00|1030.5|1028.5|1036|1034|1039.7|1037.7|1029.2|1027.2|1988
1722916800000|2024-08-06 04:00:00|1036.1|1034.1|1032.2|1030.2|1037.7|1035.7|1031.5|1029.5|623
1722920400000|2024-08-06 05:00:00|1032.6|1030.6|1033.2|1031.2|1034.3|1032.3|1027.5|1025.5|507
1722924000000|2024-08-06 06:00:00|1033|1031|1030.7|1028.7|1034.5|1032.5|1029.7|1027.7|2877
1722927600000|2024-08-06 07:00:00|1030.6|1028.6|1029.9|1027.9|1032.8|1030.8|1028.9|1026.9|6071
1722931200000|2024-08-06 08:00:00|1029.7|1027.7|1025.3|1023.3|1030.2|1028.2|1024.4|1022.4|8701
1722934800000|2024-08-06 09:00:00|1025.2|1023.2|1020.6|1018.6|1025.2|1023.2|1018.1|1016.1|8462
1722938400000|2024-08-06 10:00:00|1020.5|1018.5|1023.7|1021.7|1024.8|1022.8|1018.5|1016.5|4475
1722942000000|2024-08-06 11:00:00|1023.8|1021.8|1022.9|1020.9|1026.1|1024.1|1020.7|1018.7|5598
1722945600000|2024-08-06 12:00:00|1023|1021|1020.3|1018.3|1024.1|1022.1|1019.5|1017.5|6452
1722949200000|2024-08-06 13:00:00|1020.2|1018.2|1023.4|1022.9|1024.3|1023.8|1018.1|1017.6|25324
1722952800000|2024-08-06 14:00:00|1023.2|1022.7|1029.1|1028.6|1030.7|1030.2|1021.9|1021.4|21318
1722956400000|2024-08-06 15:00:00|1029|1028.5|1030.2|1029.7|1030.2|1029.7|1026.4|1025.9|11640
1722960000000|2024-08-06 16:00:00|1030.3|1029.8|1032.1|1031.6|1032.9|1032.4|1029.2|1028.7|8323
1722963600000|2024-08-06 17:00:00|1032.2|1031.7|1032.9|1032.4|1033.5|1033|1031.4|1030.9|5025
1722967200000|2024-08-06 18:00:00|1032.8|1032.3|1034.1|1033.6|1036.8|1036.3|1032|1031.5|5003
1722970800000|2024-08-06 19:00:00|1034|1033.5|1029.1|1028.6|1034|1033.5|1028.9|1028.4|21141
1722974400000|2024-08-06 20:00:00|1029.6|1027.6|1027.2|1025.2|1030.4|1028.4|1025.6|1023.6|2338
1722978000000|2024-08-06 21:00:00|1030.6|1028.6|1031.9|1029.9|1031.9|1029.9|1030.6|1028.6|15
1722981600000|2024-08-06 22:00:00|1025.4|1023.4|1027.6|1025.6|1029.8|1027.8|1024.8|1022.8|0
1722985200000|2024-08-06 23:00:00|1027.7|1025.7|1026.2|1024.2|1028.5|1026.5|1025.6|1023.6|0
1722988800000|2024-08-07 00:00:00|1026|1024|1035.6|1033.6|1035.9|1033.9|1025.4|1023.4|581
1722992400000|2024-08-07 01:00:00|1035.5|1033.5|1046.1|1044.1|1047.4|1045.4|1034.5|1032.5|1081
1722996000000|2024-08-07 02:00:00|1045.7|1043.7|1045.9|1043.9|1048.9|1046.9|1043.9|1041.9|945
1722999600000|2024-08-07 03:00:00|1045.8|1043.8|1046.5|1044.5|1048.4|1046.4|1045|1043|1010
1723003200000|2024-08-07 04:00:00|1046.7|1044.7|1046.9|1044.9|1048.5|1046.5|1046.2|1044.2|327
1723006800000|2024-08-07 05:00:00|1047|1045|1046|1044|1050.1|1048.1|1045.6|1043.6|1078
1723010400000|2024-08-07 06:00:00|1045.8|1043.8|1046.7|1044.7|1047|1045|1042.8|1040.8|2354
1723014000000|2024-08-07 07:00:00|1046.8|1044.8|1044.2|1042.2|1047.3|1045.3|1043.2|1041.2|6010
1723017600000|2024-08-07 08:00:00|1044.1|1042.1|1050.6|1048.6|1050.8|1048.8|1043.2|1041.2|6031
1723021200000|2024-08-07 09:00:00|1050.7|1048.7|1054.2|1052.2|1054.3|1052.3|1050.1|1048.1|4744
1723024800000|2024-08-07 10:00:00|1054|1052|1054.4|1052.4|1054.8|1052.8|1052.2|1050.2|3168
1723028400000|2024-08-07 11:00:00|1054.3|1052.3|1053|1051|1056.2|1054.2|1052.4|1050.4|4029
1723032000000|2024-08-07 12:00:00|1053.1|1051.1|1054.5|1052.5|1055|1053|1052.7|1050.7|2874
1723035600000|2024-08-07 13:00:00|1054.4|1052.4|1052.9|1052.4|1054.9|1053.4|1050.9|1050.4|15552
1723039200000|2024-08-07 14:00:00|1053|1052.5|1050.7|1050.2|1053.2|1052.7|1047.7|1047.2|16310
1723042800000|2024-08-07 15:00:00|1050.8|1050.3|1049.8|1049.3|1052.6|1052.1|1048|1047.5|12064
1723046400000|2024-08-07 16:00:00|1049.7|1049.2|1044.9|1044.4|1049.7|1049.2|1044.1|1043.6|7758
1723050000000|2024-08-07 17:00:00|1044.8|1044.3|1040|1039.5|1045.2|1044.7|1039.2|1038.7|11967
1723053600000|2024-08-07 18:00:00|1039.9|1039.4|1036.4|1035.9|1040.1|1039.6|1035.1|1034.6|6877
1723057200000|2024-08-07 19:00:00|1036.3|1035.8|1035.9|1035.4|1039.5|1039|1035.5|1035|17559
1723060800000|2024-08-07 20:00:00|1036|1035.5|1033.8|1031.8|1037.7|1035.7|1033.6|1031.6|2866
1723064400000|2024-08-07 21:00:00|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|1034.2|1032.2|0
1723068000000|2024-08-07 22:00:00|1035.3|1033.3|1036.4|1034.4|1037.6|1035.6|1034.5|1032.5|0
1723071600000|2024-08-07 23:00:00|1036.5|1034.5|1034.2|1032.2|1036.7|1034.7|1030.3|1028.3|0
1723075200000|2024-08-08 00:00:00|1034.3|1032.3|1037.8|1035.8|1040.5|1038.5|1032.4|1030.4|1711
1723078800000|2024-08-08 01:00:00|1037.7|1035.7|1039.3|1037.3|1041.1|1039.1|1035.4|1033.4|1017
1723082400000|2024-08-08 02:00:00|1039.2|1037.2|1045.9|1043.9|1046|1044|1039.2|1037.2|1004
1723086000000|2024-08-08 03:00:00|1046|1044|1047.6|1045.6|1050.3|1048.3|1045.6|1043.6|783
1723089600000|2024-08-08 04:00:00|1047.5|1045.5|1044.8|1042.8|1047.9|1045.9|1043|1041|582
1723093200000|2024-08-08 05:00:00|1044.7|1042.7|1042|1040|1046.2|1044.2|1040.8|1038.8|694
1723096800000|2024-08-08 06:00:00|1042.1|1040.1|1045.7|1043.7|1046.3|1044.3|1040.8|1038.8|1243
1723100400000|2024-08-08 07:00:00|1045.8|1043.8|1040.1|1038.1|1046.1|1044.1|1039|1037|4180
1723104000000|2024-08-08 08:00:00|1040|1038|1043.5|1041.5|1043.5|1041.5|1039.7|1037.7|3320
1723107600000|2024-08-08 09:00:00|1043.4|1041.4|1042.3|1040.3|1044.1|1042.1|1040.8|1038.8|3794
1723111200000|2024-08-08 10:00:00|1042.5|1040.5|1043.2|1041.2|1044.3|1042.3|1041.4|1039.4|1421
1723114800000|2024-08-08 11:00:00|1043.3|1041.3|1044.6|1042.6|1044.9|1042.9|1042.4|1040.4|1466
1723118400000|2024-08-08 12:00:00|1044.4|1042.4|1046.5|1044.5|1050.2|1048.2|1042.7|1040.7|6330
1723122000000|2024-08-08 13:00:00|1046.6|1044.6|1049.8|1049.3|1050.5|1049.3|1045.6|1044.4|17325
1723125600000|2024-08-08 14:00:00|1049.7|1049.2|1055.7|1055.2|1055.8|1055.3|1049.4|1048.9|10763
1723129200000|2024-08-08 15:00:00|1055.8|1055.3|1057.6|1057.1|1058|1057.5|1053.8|1053.3|10240
1723132800000|2024-08-08 16:00:00|1057.5|1057|1056.7|1056.2|1059.5|1059|1055.5|1055|4625
1723136400000|2024-08-08 17:00:00|1056.8|1056.3|1059|1058.5|1059.8|1059.3|1055.4|1054.9|3956
1723140000000|2024-08-08 18:00:00|1058.9|1058.4|1059.7|1059.2|1060.5|1060|1058.7|1058.2|2937
1723143600000|2024-08-08 19:00:00|1059.6|1059.1|1060.3|1059.8|1060.5|1060|1057.7|1057.2|19109
1723147200000|2024-08-08 20:00:00|1060.8|1058.8|1062.3|1060.3|1062.6|1060.6|1060.6|1058.6|2109
1723150800000|2024-08-08 21:00:00|1058.7|1056.7|1058.7|1056.7|1058.7|1056.7|1058.7|1056.7|1
1723154400000|2024-08-08 22:00:00|1061.8|1059.8|1062.3|1060.3|1062.9|1060.9|1061.1|1059.1|0
1723158000000|2024-08-08 23:00:00|1062.2|1060.2|1063.4|1061.4|1064.4|1062.4|1061.7|1059.7|0
1723161600000|2024-08-09 00:00:00|1063.3|1061.3|1058.9|1056.9|1063.3|1061.3|1056.9|1054.9|1181
1723165200000|2024-08-09 01:00:00|1058.7|1056.7|1061.5|1059.5|1062.6|1060.6|1057.6|1055.6|894
1723168800000|2024-08-09 02:00:00|1062.1|1060.1|1065.5|1063.5|1066.5|1064.5|1060.3|1058.3|626
1723172400000|2024-08-09 03:00:00|1065.6|1063.6|1065.7|1063.7|1066.3|1064.3|1064.1|1062.1|273
1723176000000|2024-08-09 04:00:00|1065.9|1063.9|1060.8|1058.8|1066.6|1064.6|1059.8|1057.8|527
1723179600000|2024-08-09 05:00:00|1060.9|1058.9|1064.1|1062.1|1065.2|1063.2|1058.9|1056.9|433
1723183200000|2024-08-09 06:00:00|1063.7|1061.7|1064.6|1062.6|1065.3|1063.3|1062.9|1060.9|1017
1723186800000|2024-08-09 07:00:00|1064.7|1062.7|1066.2|1064.2|1066.6|1064.6|1063.1|1061.1|3402
1723190400000|2024-08-09 08:00:00|1066.3|1064.3|1068.5|1066.5|1069|1067|1065.5|1063.5|2985
1723194000000|2024-08-09 09:00:00|1068.7|1066.7|1067.7|1065.7|1069.2|1067.2|1066.1|1064.1|1651
1723197600000|2024-08-09 10:00:00|1067.5|1065.5|1065.2|1063.2|1067.5|1065.5|1064.8|1062.8|1106
1723201200000|2024-08-09 11:00:00|1065.3|1063.3|1064.1|1062.1|1066.7|1064.7|1062.8|1060.8|1620
1723204800000|2024-08-09 12:00:00|1064|1062|1062.1|1060.1|1064.2|1062.2|1059.3|1057.3|2480
1723208400000|2024-08-09 13:00:00|1062|1060|1058.7|1058.2|1064|1062|1058.2|1057.7|13367
1723212000000|2024-08-09 14:00:00|1058.6|1058.1|1062.3|1061.8|1063.6|1063.1|1057.9|1057.4|10675
1723215600000|2024-08-09 15:00:00|1062.2|1061.7|1061|1060.5|1063.8|1063.3|1060.9|1060.4|6001
1723219200000|2024-08-09 16:00:00|1061.1|1060.6|1062.8|1062.3|1062.8|1062.3|1060.4|1059.9|3465
1723222800000|2024-08-09 17:00:00|1062.9|1062.4|1064.8|1064.3|1067.1|1066.6|1062.7|1062.2|4085
1723226400000|2024-08-09 18:00:00|1064.9|1064.4|1064.6|1064.1|1065.3|1064.8|1063.8|1063.3|3643
1723230000000|2024-08-09 19:00:00|1064.5|1064|1065.5|1065|1065.7|1065.2|1064|1063.5|17913
1723233600000|2024-08-09 20:00:00|1065.9|1063.9|1065.4|1063.4|1066.1|1064.1|1065|1063|964
1723413600000|2024-08-11 22:00:00|1067.4|1065.4|1064.4|1062.4|1067.6|1065.6|1064.4|1062.4|4
1723417200000|2024-08-11 23:00:00|1066.8|1064.8|1068.2|1066.2|1068.3|1066.3|1066.8|1064.8|79
1723420800000|2024-08-12 00:00:00|1067.8|1065.8|1067.5|1065.5|1070.2|1068.2|1066.2|1064.2|853
1723424400000|2024-08-12 01:00:00|1067.2|1065.2|1068.5|1066.5|1071.6|1069.6|1067|1065|749
1723428000000|2024-08-12 02:00:00|1068|1066|1070.6|1068.6|1072.1|1070.1|1067.5|1065.5|486
1723431600000|2024-08-12 03:00:00|1070.7|1068.7|1069.2|1067.2|1071|1069|1068.5|1066.5|398
1723435200000|2024-08-12 04:00:00|1069.1|1067.1|1067.9|1065.9|1069.4|1067.4|1067.7|1065.7|428
1723438800000|2024-08-12 05:00:00|1067.8|1065.8|1068.5|1066.5|1069.2|1067.2|1067.7|1065.7|293
1723442400000|2024-08-12 06:00:00|1068.4|1066.4|1067.6|1065.6|1068.7|1066.7|1066.7|1064.7|1262
1723446000000|2024-08-12 07:00:00|1067.8|1065.8|1069|1067|1069.2|1067.2|1067|1065|3188
1723449600000|2024-08-12 08:00:00|1069.1|1067.1|1066.9|1064.9|1069.8|1067.8|1066.7|1064.7|1942
1723453200000|2024-08-12 09:00:00|1067|1065|1067.7|1065.7|1068.2|1066.2|1066.6|1064.6|1096
1723456800000|2024-08-12 10:00:00|1067.9|1065.9|1068.8|1066.8|1069.4|1067.4|1067.1|1065.1|1009
1723460400000|2024-08-12 11:00:00|1068.9|1066.9|1069|1067|1069.5|1067.5|1068|1066|882
1723464000000|2024-08-12 12:00:00|1069.1|1067.1|1069.4|1067.4|1070.8|1068.8|1068.8|1066.8|1494
1723467600000|2024-08-12 13:00:00|1069.5|1067.5|1067.1|1066.6|1070.8|1070.3|1066.6|1066.1|13035
1723471200000|2024-08-12 14:00:00|1067|1066.5|1073.6|1073.1|1073.7|1073.2|1066.7|1066.2|9549
1723474800000|2024-08-12 15:00:00|1073.7|1073.2|1073|1072.5|1073.8|1073.3|1069.4|1068.9|6009
1723478400000|2024-08-12 16:00:00|1072.9|1072.4|1071.4|1070.9|1073.1|1072.6|1071.3|1070.8|2418
1723482000000|2024-08-12 17:00:00|1071.3|1070.8|1071.3|1070.8|1073.1|1072.6|1070.1|1069.6|3252
1723485600000|2024-08-12 18:00:00|1071.4|1070.9|1071.3|1070.8|1071.7|1071.2|1070.3|1069.8|2946
1723489200000|2024-08-12 19:00:00|1071.2|1070.7|1070.6|1070.1|1071.4|1070.9|1069.1|1068.6|8626
1723492800000|2024-08-12 20:00:00|1071|1069|1071.4|1069.4|1071.4|1069.4|1070.5|1068.5|1126
1723496400000|2024-08-12 21:00:00|1071|1069|1071|1069|1071|1069|1071|1069|1
1723500000000|2024-08-12 22:00:00|1071.6|1069.6|1071.8|1069.8|1072.4|1070.4|1071.5|1069.5|0
1723503600000|2024-08-12 23:00:00|1071.9|1069.9|1072.2|1070.2|1072.8|1070.8|1071.5|1069.5|0
1723507200000|2024-08-13 00:00:00|1072.5|1070.5|1072.1|1070.1|1074|1072|1070.4|1068.4|549
1723510800000|2024-08-13 01:00:00|1072|1070|1070.4|1068.4|1073.8|1071.8|1069.5|1067.5|1248
1723514400000|2024-08-13 02:00:00|1070.3|1068.3|1071.4|1069.4|1072.3|1070.3|1068.9|1066.9|998
1723518000000|2024-08-13 03:00:00|1071.5|1069.5|1071.6|1069.6|1072.9|1070.9|1070.8|1068.8|704
1723521600000|2024-08-13 04:00:00|1071.5|1069.5|1073.3|1071.3|1074|1072|1071.4|1069.4|608
1723525200000|2024-08-13 05:00:00|1073.2|1071.2|1073.4|1071.4|1073.5|1071.5|1072.4|1070.4|709
1723528800000|2024-08-13 06:00:00|1073.5|1071.5|1073.2|1071.2|1073.6|1071.6|1071.3|1069.3|1558
1723532400000|2024-08-13 07:00:00|1073.3|1071.3|1073.2|1071.2|1073.7|1071.7|1072.2|1070.2|2354
1723536000000|2024-08-13 08:00:00|1073.1|1071.1|1071.5|1069.5|1073.7|1071.7|1070.7|1068.7|1519
1723539600000|2024-08-13 09:00:00|1071.3|1069.3|1070.7|1068.7|1071.7|1069.7|1070.3|1068.3|1159
1723543200000|2024-08-13 10:00:00|1070.6|1068.6|1068.4|1066.4|1070.7|1068.7|1067.7|1065.7|1182
1723546800000|2024-08-13 11:00:00|1068.3|1066.3|1070.9|1068.9|1070.9|1068.9|1068.2|1066.2|2164
1723550400000|2024-08-13 12:00:00|1070.8|1068.8|1074|1072|1075.9|1073.9|1070.6|1068.6|4428
1723554000000|2024-08-13 13:00:00|1074.1|1072.1|1074.2|1073.7|1074.7|1074.2|1072.3|1070.3|9466
1723557600000|2024-08-13 14:00:00|1074.1|1073.6|1075.3|1074.8|1075.3|1074.8|1072.5|1072|5452
1723561200000|2024-08-13 15:00:00|1075.4|1074.9|1075.6|1075.1|1076.1|1075.6|1074.9|1074.4|3990
1723564800000|2024-08-13 16:00:00|1075.7|1075.2|1079.6|1079.1|1079.8|1079.3|1075.4|1074.9|4014
1723568400000|2024-08-13 17:00:00|1079.7|1079.2|1079.9|1079.4|1080.1|1079.6|1078.3|1077.8|2875
1723572000000|2024-08-13 18:00:00|1079.8|1079.3|1081.4|1080.9|1081.4|1080.9|1079.6|1079.1|2324
1723575600000|2024-08-13 19:00:00|1081.3|1080.8|1081|1080.5|1082.2|1081.7|1080.5|1080|13040
1723579200000|2024-08-13 20:00:00|1081.6|1079.6|1081.7|1079.7|1082|1080|1081.2|1079.2|1400
1723582800000|2024-08-13 21:00:00|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|1
1723586400000|2024-08-13 22:00:00|1081.9|1079.9|1081.8|1079.8|1082.6|1080.6|1081.4|1079.4|0
1723590000000|2024-08-13 23:00:00|1081.7|1079.7|1082.2|1080.2|1082.4|1080.4|1081.6|1079.6|0
1723593600000|2024-08-14 00:00:00|1082.3|1080.3|1080.9|1078.9|1082.4|1080.4|1080|1078|953
1723597200000|2024-08-14 01:00:00|1080.8|1078.8|1079.6|1077.6|1082.2|1080.2|1079.3|1077.3|1213
1723600800000|2024-08-14 02:00:00|1079.5|1077.5|1078|1076|1079.7|1077.7|1075.9|1073.9|930
1723604400000|2024-08-14 03:00:00|1077.9|1075.9|1077|1075|1078.5|1076.5|1076.9|1074.9|475
1723608000000|2024-08-14 04:00:00|1077.1|1075.1|1076.9|1074.9|1077.8|1075.8|1076.6|1074.6|426
1723611600000|2024-08-14 05:00:00|1076.8|1074.8|1076.4|1074.4|1077.2|1075.2|1075.9|1073.9|378
1723615200000|2024-08-14 06:00:00|1076.3|1074.3|1075.9|1073.9|1076.9|1074.9|1075.3|1073.3|1032
1723618800000|2024-08-14 07:00:00|1076|1074|1077.7|1075.7|1078.5|1076.5|1075.7|1073.7|2333
1723622400000|2024-08-14 08:00:00|1077.6|1075.6|1080|1078|1080|1078|1077.2|1075.2|2595
1723626000000|2024-08-14 09:00:00|1079.8|1077.8|1080.9|1078.9|1081.4|1079.4|1079.5|1077.5|2683
1723629600000|2024-08-14 10:00:00|1080.8|1078.8|1080.9|1078.9|1081.7|1079.7|1080.3|1078.3|1546
1723633200000|2024-08-14 11:00:00|1081.1|1079.1|1081.7|1079.7|1081.8|1079.8|1080.4|1078.4|1635
1723636800000|2024-08-14 12:00:00|1081.6|1079.6|1080.4|1078.4|1083.3|1081.3|1078.2|1076.2|4542
1723640400000|2024-08-14 13:00:00|1080.2|1078.2|1075.1|1074.6|1081.5|1079.5|1074.6|1074.1|8326
1723644000000|2024-08-14 14:00:00|1075|1074.5|1075.2|1074.7|1075.5|1075|1071.8|1071.3|9794
1723647600000|2024-08-14 15:00:00|1075|1074.5|1077.1|1076.6|1077.4|1076.9|1074.3|1073.8|6850
1723651200000|2024-08-14 16:00:00|1077|1076.5|1073.2|1072.7|1077|1076.5|1071.5|1071|5208
1723654800000|2024-08-14 17:00:00|1073.1|1072.6|1073.7|1073.2|1074.3|1073.8|1072.6|1072.1|3463
1723658400000|2024-08-14 18:00:00|1073.6|1073.1|1075.5|1075|1075.6|1075.1|1072.6|1072.1|3562
1723662000000|2024-08-14 19:00:00|1075.4|1074.9|1075.6|1075.1|1076|1075.5|1074.1|1073.6|9942
1723665600000|2024-08-14 20:00:00|1076.3|1074.3|1076.2|1074.2|1077|1075|1076|1074|1506
1723672800000|2024-08-14 22:00:00|1076.3|1074.3|1075.6|1073.6|1076.4|1074.4|1075.1|1073.1|0
1723676400000|2024-08-14 23:00:00|1075.7|1073.7|1074.8|1072.8|1076.1|1074.1|1074.4|1072.4|0
1723680000000|2024-08-15 00:00:00|1074.9|1072.9|1078.7|1076.7|1079.7|1077.7|1074.9|1072.9|841
1723683600000|2024-08-15 01:00:00|1078.6|1076.6|1076.5|1074.5|1079.2|1077.2|1073.9|1071.9|1071
1723687200000|2024-08-15 02:00:00|1076.6|1074.6|1080.7|1078.7|1082.2|1080.2|1076.1|1074.1|913
1723690800000|2024-08-15 03:00:00|1080.8|1078.8|1080.3|1078.3|1081.4|1079.4|1079.7|1077.7|157
1723694400000|2024-08-15 04:00:00|1080.2|1078.2|1080.8|1078.8|1081.3|1079.3|1080.2|1078.2|170
1723698000000|2024-08-15 05:00:00|1080.7|1078.7|1076.9|1074.9|1080.8|1078.8|1076.2|1074.2|590
1723701600000|2024-08-15 06:00:00|1076.8|1074.8|1077.2|1075.2|1077.7|1075.7|1075.3|1073.3|842
1723705200000|2024-08-15 07:00:00|1077.3|1075.3|1078.2|1076.2|1078.4|1076.4|1076.4|1074.4|1772
1723708800000|2024-08-15 08:00:00|1078.4|1076.4|1076.7|1074.7|1078.5|1076.5|1075.5|1073.5|842
1723712400000|2024-08-15 09:00:00|1076.6|1074.6|1077.7|1075.7|1077.7|1075.7|1076.3|1074.3|661
1723716000000|2024-08-15 10:00:00|1077.6|1075.6|1076.5|1074.5|1079.7|1077.7|1076.4|1074.4|3408
1723719600000|2024-08-15 11:00:00|1076.6|1074.6|1077.8|1075.8|1078.1|1076.1|1076.1|1074.1|1245
1723723200000|2024-08-15 12:00:00|1078|1076|1082|1080|1083|1081|1077.2|1075.2|7801
1723726800000|2024-08-15 13:00:00|1082.1|1080.1|1086.5|1086|1087.1|1086.6|1080.6|1079|14587
1723730400000|2024-08-15 14:00:00|1086.6|1086.1|1086.3|1085.8|1087.8|1087.3|1084.6|1084.1|8519
1723734000000|2024-08-15 15:00:00|1086.2|1085.7|1088.8|1088.3|1089.2|1088.7|1086|1085.5|9439
1723737600000|2024-08-15 16:00:00|1088.7|1088.2|1087.8|1087.3|1089.9|1089.4|1087.3|1086.8|3851
1723741200000|2024-08-15 17:00:00|1087.7|1087.2|1087.7|1087.2|1088.1|1087.6|1086.7|1086.2|2142
1723744800000|2024-08-15 18:00:00|1087.6|1087.1|1088|1087.5|1088.1|1087.6|1087|1086.5|2014
1723748400000|2024-08-15 19:00:00|1087.9|1087.4|1087.6|1087.1|1088.7|1088.2|1087|1086.5|18315
1723752000000|2024-08-15 20:00:00|1088.2|1086.2|1088.1|1086.1|1088.6|1086.6|1087.4|1085.4|1146
1723759200000|2024-08-15 22:00:00|1088.3|1086.3|1089.6|1087.6|1090|1088|1087.8|1085.8|0
1723762800000|2024-08-15 23:00:00|1089.7|1087.7|1089.8|1087.8|1090.6|1088.6|1089.4|1087.4|0
1723766400000|2024-08-16 00:00:00|1088.2|1086.2|1088.7|1086.7|1089.5|1087.5|1086.9|1084.9|708
1723770000000|2024-08-16 01:00:00|1088.6|1086.6|1091.8|1089.8|1092|1090|1087.1|1085.1|1158
1723773600000|2024-08-16 02:00:00|1091.5|1089.5|1093.3|1091.3|1093.4|1091.4|1090.3|1088.3|997
1723777200000|2024-08-16 03:00:00|1093.1|1091.1|1093.4|1091.4|1093.7|1091.7|1092.5|1090.5|423
1723780800000|2024-08-16 04:00:00|1093.3|1091.3|1092.2|1090.2|1093.3|1091.3|1092.2|1090.2|289
1723784400000|2024-08-16 05:00:00|1092.4|1090.4|1095.3|1093.3|1095.4|1093.4|1092|1090|756
1723788000000|2024-08-16 06:00:00|1095.1|1093.1|1094.7|1092.7|1095.8|1093.8|1093.5|1091.5|1829
1723791600000|2024-08-16 07:00:00|1094.6|1092.6|1094.7|1092.7|1095.4|1093.4|1094|1092|3116
1723795200000|2024-08-16 08:00:00|1094.8|1092.8|1096|1094|1096.4|1094.4|1094.5|1092.5|4910
1723798800000|2024-08-16 09:00:00|1095.9|1093.9|1096.8|1094.8|1097.4|1095.4|1095.8|1093.8|3241
1723802400000|2024-08-16 10:00:00|1096.7|1094.7|1095.2|1093.2|1096.8|1094.8|1093.7|1091.7|2250
1723806000000|2024-08-16 11:00:00|1095.4|1093.4|1094.2|1092.2|1095.4|1093.4|1093.8|1091.8|1892
1723809600000|2024-08-16 12:00:00|1094.4|1092.4|1093.7|1091.7|1094.6|1092.6|1092|1090|2635
1723813200000|2024-08-16 13:00:00|1093.8|1091.8|1097.4|1096.9|1097.7|1097.2|1093.6|1091.6|13127
1723816800000|2024-08-16 14:00:00|1097.3|1096.8|1096.4|1095.9|1098.3|1097.8|1094.9|1094.4|10869
1723820400000|2024-08-16 15:00:00|1096.3|1095.8|1098.2|1097.7|1098.3|1097.8|1096|1095.5|7950
1723824000000|2024-08-16 16:00:00|1098|1097.5|1100.8|1100.3|1101.1|1100.6|1097.7|1097.2|4675
1723827600000|2024-08-16 17:00:00|1100.9|1100.4|1100.5|1100|1101.2|1100.7|1099.8|1099.3|4028
1723831200000|2024-08-16 18:00:00|1100.4|1099.9|1101.1|1100.6|1101.2|1100.7|1099.6|1099.1|2874
1723834800000|2024-08-16 19:00:00|1101|1100.5|1100.7|1100.2|1101.4|1100.9|1099.4|1098.9|13518
1723838400000|2024-08-16 20:00:00|1101.3|1099.3|1101|1099|1101.5|1099.5|1100.9|1098.9|1429
1724018400000|2024-08-18 22:00:00|1102.8|1100.8|1102.6|1100.6|1103|1101|1101.3|1099.3|1
1724022000000|2024-08-18 23:00:00|1102.7|1100.7|1102.1|1100.1|1103.1|1101.1|1102|1100|19
1724025600000|2024-08-19 00:00:00|1102.3|1100.3|1102.2|1100.2|1103.4|1101.4|1100.9|1098.9|457
1724029200000|2024-08-19 01:00:00|1101.9|1099.9|1105|1103|1105.2|1103.2|1101.6|1099.6|488
1724032800000|2024-08-19 02:00:00|1105.2|1103.2|1105.5|1103.5|1106.1|1104.1|1104|1102|322
1724036400000|2024-08-19 03:00:00|1105.4|1103.4|1106.3|1104.3|1107.4|1105.4|1105.1|1103.1|263
1724040000000|2024-08-19 04:00:00|1106.2|1104.2|1104.1|1102.1|1106.3|1104.3|1103.9|1101.9|263
1724043600000|2024-08-19 05:00:00|1104.7|1102.7|1103.9|1101.9|1104.8|1102.8|1102.8|1100.8|180
1724047200000|2024-08-19 06:00:00|1104|1102|1102.2|1100.2|1104|1102|1101.9|1099.9|804
1724050800000|2024-08-19 07:00:00|1102.5|1100.5|1102.6|1100.6|1103.6|1101.6|1102|1100|2639
1724054400000|2024-08-19 08:00:00|1102.5|1100.5|1103.6|1101.6|1103.7|1101.7|1101.8|1099.8|1710
1724058000000|2024-08-19 09:00:00|1103.5|1101.5|1103.6|1101.6|1104.2|1102.2|1102.6|1100.6|1985
1724061600000|2024-08-19 10:00:00|1103.5|1101.5|1103.5|1101.5|1104.4|1102.4|1103.1|1101.1|1305
1724065200000|2024-08-19 11:00:00|1103.6|1101.6|1104.6|1102.6|1104.6|1102.6|1103.5|1101.5|647
1724068800000|2024-08-19 12:00:00|1104.5|1102.5|1105.5|1103.5|1105.7|1103.7|1104.4|1102.4|1738
1724072400000|2024-08-19 13:00:00|1105.6|1103.6|1105.9|1105.4|1107|1105.9|1104.6|1103.4|15767
1724076000000|2024-08-19 14:00:00|1106|1105.5|1109.3|1108.8|1109.9|1109.4|1105.2|1104.7|8812
1724079600000|2024-08-19 15:00:00|1109.4|1108.9|1108.7|1108.2|1110.2|1109.7|1108|1107.5|8541
1724083200000|2024-08-19 16:00:00|1108.6|1108.1|1110.4|1109.9|1110.5|1110|1108.3|1107.8|2756
1724086800000|2024-08-19 17:00:00|1110.3|1109.8|1112.3|1111.8|1112.3|1111.8|1110|1109.5|3343
1724090400000|2024-08-19 18:00:00|1112.2|1111.7|1112.7|1112.2|1113.2|1112.7|1111.9|1111.4|3468
1724094000000|2024-08-19 19:00:00|1112.8|1112.3|1111.6|1111.1|1112.8|1112.3|1109.8|1109.3|27849
1724097600000|2024-08-19 20:00:00|1112.3|1110.3|1112|1110|1112.4|1110.4|1111.5|1109.5|1512
1724104800000|2024-08-19 22:00:00|1112.2|1110.2|1112.9|1110.9|1113.3|1111.3|1112.2|1110.2|0
1724108400000|2024-08-19 23:00:00|1113|1111|1112.7|1110.7|1113.1|1111.1|1112.5|1110.5|0
1724112000000|2024-08-20 00:00:00|1112.8|1110.8|1112|1110|1113.9|1111.9|1110.7|1108.7|616
1724115600000|2024-08-20 01:00:00|1112.1|1110.1|1109.9|1107.9|1113.2|1111.2|1109.7|1107.7|657
1724119200000|2024-08-20 02:00:00|1109.7|1107.7|1108.3|1106.3|1109.7|1107.7|1108.1|1106.1|471
1724122800000|2024-08-20 03:00:00|1108.6|1106.6|1107.3|1105.3|1108.6|1106.6|1107.3|1105.3|283
1724126400000|2024-08-20 04:00:00|1107.2|1105.2|1107.8|1105.8|1108.1|1106.1|1106.8|1104.8|471
1724130000000|2024-08-20 05:00:00|1107.7|1105.7|1107.7|1105.7|1108.3|1106.3|1107.1|1105.1|355
1724133600000|2024-08-20 06:00:00|1107.6|1105.6|1108.7|1106.7|1109.4|1107.4|1106.9|1104.9|887
1724137200000|2024-08-20 07:00:00|1109|1107|1109.6|1107.6|1110|1108|1107.9|1105.9|2054
1724140800000|2024-08-20 08:00:00|1109.7|1107.7|1109.7|1107.7|1110.8|1108.8|1108.8|1106.8|2387
1724144400000|2024-08-20 09:00:00|1109.6|1107.6|1107.4|1105.4|1110|1108|1107.1|1105.1|1652
1724148000000|2024-08-20 10:00:00|1107.3|1105.3|1107.7|1105.7|1108|1106|1106.9|1104.9|989
1724151600000|2024-08-20 11:00:00|1107.8|1105.8|1108.5|1106.5|1108.5|1106.5|1107.3|1105.3|884
1724155200000|2024-08-20 12:00:00|1108.6|1106.6|1108.7|1106.7|1108.9|1106.9|1107.7|1105.7|1978
1724158800000|2024-08-20 13:00:00|1108.8|1106.8|1107.5|1107|1109.4|1107.6|1105.8|1105.3|9823
1724162400000|2024-08-20 14:00:00|1107.4|1106.9|1102.8|1102.3|1107.6|1107.1|1101.3|1100.8|11645
1724166000000|2024-08-20 15:00:00|1102.7|1102.2|1102.9|1102.4|1102.9|1102.4|1100.9|1100.4|11746
1724169600000|2024-08-20 16:00:00|1103|1102.5|1100.6|1100.1|1103|1102.5|1100.5|1100|4357
1724173200000|2024-08-20 17:00:00|1100.5|1100|1101.5|1101|1101.7|1101.2|1099.7|1099.2|3745
1724176800000|2024-08-20 18:00:00|1101.6|1101.1|1102.9|1102.4|1103.5|1103|1101.5|1101|4035
1724180400000|2024-08-20 19:00:00|1102.8|1102.3|1101.9|1101.4|1103.4|1102.9|1101.7|1101.2|11619
1724184000000|2024-08-20 20:00:00|1102.5|1100.5|1102.7|1100.7|1103.5|1101.5|1102.2|1100.2|2112
1724187600000|2024-08-20 21:00:00|1102.6|1100.6|1102.6|1100.6|1102.6|1100.6|1102.6|1100.6|1
1724191200000|2024-08-20 22:00:00|1102.5|1100.5|1102.6|1100.6|1103|1101|1102.2|1100.2|0
1724194800000|2024-08-20 23:00:00|1102.5|1100.5|1102.5|1100.5|1102.9|1100.9|1102.3|1100.3|0
1724198400000|2024-08-21 00:00:00|1102.8|1100.8|1102.1|1100.1|1103.3|1101.3|1101.5|1099.5|851
1724202000000|2024-08-21 01:00:00|1102.3|1100.3|1101.5|1099.5|1102.5|1100.5|1099.2|1097.2|724
1724205600000|2024-08-21 02:00:00|1101.7|1099.7|1103|1101|1104.5|1102.5|1101|1099|340
1724209200000|2024-08-21 03:00:00|1102.9|1100.9|1103.4|1101.4|1104|1102|1102.4|1100.4|187
1724212800000|2024-08-21 04:00:00|1103.1|1101.1|1103.4|1101.4|1103.7|1101.7|1102.7|1100.7|245
1724216400000|2024-08-21 05:00:00|1103.1|1101.1|1102.8|1100.8|1104.1|1102.1|1102.2|1100.2|550
1724220000000|2024-08-21 06:00:00|1102.7|1100.7|1101.6|1099.6|1102.7|1100.7|1101.2|1099.2|1247
1724223600000|2024-08-21 07:00:00|1101.8|1099.8|1102.2|1100.2|1103.4|1101.4|1101.5|1099.5|2069
1724227200000|2024-08-21 08:00:00|1102.3|1100.3|1100.5|1098.5|1103|1101|1100.5|1098.5|1318
1724230800000|2024-08-21 09:00:00|1100.4|1098.4|1101.1|1099.1|1101.7|1099.7|1100.2|1098.2|2829
1724234400000|2024-08-21 10:00:00|1101|1099|1103.9|1101.9|1104.1|1102.1|1101|1099|750
1724238000000|2024-08-21 11:00:00|1104|1102|1103.8|1101.8|1104.5|1102.5|1103.2|1101.2|763
1724241600000|2024-08-21 12:00:00|1103.7|1101.7|1103.8|1101.8|1104.9|1102.9|1103.5|1101.5|1113
1724245200000|2024-08-21 13:00:00|1103.9|1101.9|1104.7|1104.2|1105|1104.5|1102.8|1101.1|10986
1724248800000|2024-08-21 14:00:00|1104.6|1104.1|1104.8|1104.3|1108.1|1107.6|1103.5|1103|15242
1724252400000|2024-08-21 15:00:00|1104.7|1104.2|1106|1105.5|1107.7|1107.2|1104.3|1103.8|8504
1724256000000|2024-08-21 16:00:00|1105.9|1105.4|1106.6|1106.1|1106.8|1106.3|1104.6|1104.1|3559
1724259600000|2024-08-21 17:00:00|1106.7|1106.2|1106.7|1106.2|1107.2|1106.7|1105.8|1105.3|2872
1724263200000|2024-08-21 18:00:00|1106.6|1106.1|1108.1|1107.6|1109.4|1108.9|1106.5|1106|3230
1724266800000|2024-08-21 19:00:00|1108|1107.5|1107|1106.5|1108.2|1107.7|1106.5|1106|9460
1724270400000|2024-08-21 20:00:00|1107.6|1105.6|1107.7|1105.7|1108.1|1106.1|1107.1|1105.1|1098
1724277600000|2024-08-21 22:00:00|1107.8|1105.8|1108.2|1106.2|1108.6|1106.6|1107.4|1105.4|0
1724281200000|2024-08-21 23:00:00|1108.3|1106.3|1108.4|1106.4|1108.5|1106.5|1107.9|1105.9|0
1724284800000|2024-08-22 00:00:00|1107|1105|1107|1105|1108.3|1106.3|1106.9|1104.9|615
1724288400000|2024-08-22 01:00:00|1107.1|1105.1|1105.1|1103.1|1107.5|1105.5|1104.7|1102.7|624
1724292000000|2024-08-22 02:00:00|1104.7|1102.7|1101.6|1099.6|1104.8|1102.8|1100.9|1098.9|268
1724295600000|2024-08-22 03:00:00|1101.7|1099.7|1102.6|1100.6|1102.8|1100.8|1101|1099|443
1724299200000|2024-08-22 04:00:00|1102.7|1100.7|1103|1101|1103.4|1101.4|1101.6|1099.6|331
1724302800000|2024-08-22 05:00:00|1103.1|1101.1|1103.4|1101.4|1104|1102|1102.5|1100.5|332
1724306400000|2024-08-22 06:00:00|1103.5|1101.5|1105.5|1103.5|1105.8|1103.8|1102.9|1100.9|1073
1724310000000|2024-08-22 07:00:00|1105.6|1103.6|1106.9|1104.9|1107.1|1105.1|1105.1|1103.1|2515
1724313600000|2024-08-22 08:00:00|1107|1105|1106.3|1104.3|1107.6|1105.6|1106|1104|1565
1724317200000|2024-08-22 09:00:00|1106.2|1104.2|1105.3|1103.3|1106.5|1104.5|1105.2|1103.2|1954
1724320800000|2024-08-22 10:00:00|1105.2|1103.2|1105.8|1103.8|1106.1|1104.1|1105|1103|693
1724324400000|2024-08-22 11:00:00|1105.9|1103.9|1105.9|1103.9|1106.6|1104.6|1105.5|1103.5|680
1724328000000|2024-08-22 12:00:00|1106|1104|1105.5|1103.5|1106|1104|1103.3|1101.3|2378
1724331600000|2024-08-22 13:00:00|1105.4|1103.4|1102.7|1102.2|1105.5|1103.5|1102.1|1101.6|9029
1724335200000|2024-08-22 14:00:00|1102.6|1102.1|1098.7|1098.2|1103|1102.5|1097.9|1097.4|12420
1724338800000|2024-08-22 15:00:00|1098.6|1098.1|1094.4|1093.9|1099.7|1099.2|1092.9|1092.4|13682
1724342400000|2024-08-22 16:00:00|1094.3|1093.8|1095|1094.5|1097.2|1096.7|1093.9|1093.4|5812
1724346000000|2024-08-22 17:00:00|1094.9|1094.4|1091.9|1091.4|1095.4|1094.9|1091.7|1091.2|4599
1724349600000|2024-08-22 18:00:00|1092|1091.5|1093.6|1093.1|1094.7|1094.2|1091.6|1091.1|8060
1724353200000|2024-08-22 19:00:00|1093.7|1093.2|1093.6|1093.1|1095.2|1094.7|1092.5|1092|15940
1724356800000|2024-08-22 20:00:00|1094.3|1092.3|1095|1093|1095.2|1093.2|1093.7|1091.7|1368
1724364000000|2024-08-22 22:00:00|1095.1|1093.1|1095.9|1093.9|1096|1094|1094.9|1092.9|0
1724367600000|2024-08-22 23:00:00|1096|1094|1096.1|1094.1|1096.1|1094.1|1095.5|1093.5|0
1724371200000|2024-08-23 00:00:00|1094.7|1092.7|1097.1|1095.1|1098.2|1096.2|1094.7|1092.7|612
1724374800000|2024-08-23 01:00:00|1097.8|1095.8|1098|1096|1099.3|1097.3|1097.2|1095.2|464
1724378400000|2024-08-23 02:00:00|1098.2|1096.2|1098.6|1096.6|1099.6|1097.6|1097.5|1095.5|221
1724382000000|2024-08-23 03:00:00|1098.5|1096.5|1102|1100|1102.2|1100.2|1098.3|1096.3|580
1724385600000|2024-08-23 04:00:00|1101.9|1099.9|1102.8|1100.8|1103.2|1101.2|1101.9|1099.9|397
1724389200000|2024-08-23 05:00:00|1102.7|1100.7|1102.3|1100.3|1103.6|1101.6|1102|1100|425
1724392800000|2024-08-23 06:00:00|1102.2|1100.2|1103.5|1101.5|1103.7|1101.7|1101.9|1099.9|506
1724396400000|2024-08-23 07:00:00|1103.4|1101.4|1102.5|1100.5|1103.9|1101.9|1102.4|1100.4|1835
1724400000000|2024-08-23 08:00:00|1102.4|1100.4|1104.1|1102.1|1104.2|1102.2|1102.4|1100.4|978
1724403600000|2024-08-23 09:00:00|1104.2|1102.2|1104.7|1102.7|1105|1103|1103.1|1101.1|1206
1724407200000|2024-08-23 10:00:00|1104.6|1102.6|1105.3|1103.3|1106.2|1104.2|1104.4|1102.4|1075
1724410800000|2024-08-23 11:00:00|1105.5|1103.5|1104.9|1102.9|1105.6|1103.6|1104.7|1102.7|655
1724414400000|2024-08-23 12:00:00|1105|1103|1104.4|1102.4|1105.4|1103.4|1103.5|1101.5|2931
1724418000000|2024-08-23 13:00:00|1104.5|1102.5|1102.6|1102.1|1104.8|1103.2|1100.9|1100.4|8093
1724421600000|2024-08-23 14:00:00|1102.7|1102.2|1109.2|1108.7|1112.4|1111.9|1102.7|1102.2|16980
1724425200000|2024-08-23 15:00:00|1109|1108.5|1109.1|1108.6|1113.2|1112.7|1108.3|1107.8|9464
1724428800000|2024-08-23 16:00:00|1109.3|1108.8|1108.3|1107.8|1109.3|1108.8|1106.3|1105.8|6472
1724432400000|2024-08-23 17:00:00|1108.2|1107.7|1110.2|1109.7|1110.8|1110.3|1107.8|1107.3|3080
1724436000000|2024-08-23 18:00:00|1110.1|1109.6|1109.9|1109.4|1110.8|1110.3|1109.5|1109|2068
1724439600000|2024-08-23 19:00:00|1109.8|1109.3|1110.9|1110.4|1111.4|1110.9|1109.4|1108.9|11301
1724443200000|2024-08-23 20:00:00|1111.6|1109.6|1111.6|1109.6|1112.6|1110.6|1111.4|1109.4|2164
1724623200000|2024-08-25 22:00:00|1112.7|1110.7|1109.5|1107.5|1112.9|1110.9|1109.5|1107.5|38
1724626800000|2024-08-25 23:00:00|1109.4|1107.4|1110|1108|1110|1108|1108.5|1106.5|154
1724630400000|2024-08-26 00:00:00|1109.7|1107.7|1110.3|1108.3|1111|1109|1107.4|1105.4|1070
1724634000000|2024-08-26 01:00:00|1110.2|1108.2|1111.5|1109.5|1113|1111|1109.6|1107.6|803
1724637600000|2024-08-26 02:00:00|1111.4|1109.4|1108.6|1106.6|1111.8|1109.8|1108.3|1106.3|335
1724641200000|2024-08-26 03:00:00|1108.7|1106.7|1107.4|1105.4|1109.7|1107.7|1106.9|1104.9|240
1724644800000|2024-08-26 04:00:00|1107.3|1105.3|1107.1|1105.1|1108.7|1106.7|1107.1|1105.1|271
1724648400000|2024-08-26 05:00:00|1107.2|1105.2|1107.5|1105.5|1107.8|1105.8|1106.2|1104.2|323
1724652000000|2024-08-26 06:00:00|1107.7|1105.7|1109.1|1107.1|1109.6|1107.6|1107.7|1105.7|500
1724655600000|2024-08-26 07:00:00|1109.2|1107.2|1109.7|1107.7|1110.2|1108.2|1109.1|1107.1|1570
1724659200000|2024-08-26 08:00:00|1109.8|1107.8|1110.9|1108.9|1111.1|1109.1|1109.2|1107.2|2152
1724662800000|2024-08-26 09:00:00|1110.8|1108.8|1111.4|1109.4|1111.5|1109.5|1110.2|1108.2|1309
1724666400000|2024-08-26 10:00:00|1111.3|1109.3|1109.3|1107.3|1112.6|1110.6|1109.1|1107.1|2447
1724670000000|2024-08-26 11:00:00|1109.4|1107.4|1107.4|1105.4|1109.5|1107.5|1106.3|1104.3|1615
1724673600000|2024-08-26 12:00:00|1107.3|1105.3|1106.6|1104.6|1108.1|1106.1|1105.5|1103.5|1494
1724677200000|2024-08-26 13:00:00|1106.5|1104.5|1106|1105.5|1106.5|1105.6|1103.6|1103.1|10101
1724680800000|2024-08-26 14:00:00|1106.1|1105.6|1102|1101.5|1106.4|1105.9|1100.7|1100.2|7068
1724684400000|2024-08-26 15:00:00|1101.9|1101.4|1100.3|1099.8|1102.2|1101.7|1100|1099.5|6819
1724688000000|2024-08-26 16:00:00|1100.1|1099.6|1102.5|1102|1102.7|1102.2|1099.8|1099.3|2880
1724691600000|2024-08-26 17:00:00|1102.4|1101.9|1100.5|1100|1103.1|1102.6|1100|1099.5|1615
1724695200000|2024-08-26 18:00:00|1100.6|1100.1|1102.3|1101.8|1102.4|1101.9|1099.8|1099.3|2038
1724698800000|2024-08-26 19:00:00|1102.2|1101.7|1101.4|1100.9|1102.3|1101.8|1100.6|1100.1|8130
1724702400000|2024-08-26 20:00:00|1102.2|1100.2|1101.7|1099.7|1102.2|1100.2|1101.3|1099.3|1274
1724706000000|2024-08-26 21:00:00|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|0
1724709600000|2024-08-26 22:00:00|1102|1100|1101.4|1099.4|1102.7|1100.7|1100.8|1098.8|0
1724713200000|2024-08-26 23:00:00|1101.3|1099.3|1102.5|1100.5|1102.7|1100.7|1101.2|1099.2|0
1724716800000|2024-08-27 00:00:00|1102.4|1100.4|1101.1|1099.1|1103.4|1101.4|1100.7|1098.7|632
1724720400000|2024-08-27 01:00:00|1100.9|1098.9|1102.2|1100.2|1102.7|1100.7|1099.9|1097.9|608
1724724000000|2024-08-27 02:00:00|1102.1|1100.1|1102.3|1100.3|1103.3|1101.3|1100.6|1098.6|327
1724727600000|2024-08-27 03:00:00|1102.2|1100.2|1102.1|1100.1|1102.6|1100.6|1101.8|1099.8|169
1724731200000|2024-08-27 04:00:00|1102.3|1100.3|1102.6|1100.6|1102.9|1100.9|1102|1100|85
1724734800000|2024-08-27 05:00:00|1102.5|1100.5|1104.3|1102.3|1104.3|1102.3|1102.4|1100.4|465
1724738400000|2024-08-27 06:00:00|1104.1|1102.1|1103.3|1101.3|1104.5|1102.5|1102.7|1100.7|960
1724742000000|2024-08-27 07:00:00|1103.2|1101.2|1103.8|1101.8|1103.8|1101.8|1102.1|1100.1|1948
1724745600000|2024-08-27 08:00:00|1103.9|1101.9|1104|1102|1104.9|1102.9|1103.7|1101.7|1992
1724749200000|2024-08-27 09:00:00|1104.1|1102.1|1103.6|1101.6|1104.7|1102.7|1103.6|1101.6|1061
1724752800000|2024-08-27 10:00:00|1103.7|1101.7|1103.3|1101.3|1104.6|1102.6|1103|1101|1859
1724756400000|2024-08-27 11:00:00|1103.4|1101.4|1104.1|1102.1|1104.3|1102.3|1102.9|1100.9|1558
1724760000000|2024-08-27 12:00:00|1104|1102|1101.8|1099.8|1104|1102|1101.4|1099.4|1851
1724763600000|2024-08-27 13:00:00|1101.9|1099.9|1100.1|1099.6|1102.2|1101.2|1098.3|1097.8|10944
1724767200000|2024-08-27 14:00:00|1100.3|1099.8|1102.9|1102.4|1103|1102.5|1099.6|1099.1|5421
1724770800000|2024-08-27 15:00:00|1102.8|1102.3|1101|1100.5|1103.2|1102.7|1099.7|1099.2|8477
1724774400000|2024-08-27 16:00:00|1100.9|1100.4|1100.9|1100.4|1101.9|1101.4|1099.9|1099.4|3682
1724778000000|2024-08-27 17:00:00|1100.8|1100.3|1103.7|1103.2|1103.7|1103.2|1100.8|1100.3|3920
1724781600000|2024-08-27 18:00:00|1103.6|1103.1|1103.6|1103.1|1104.3|1103.8|1103.2|1102.7|4826
1724785200000|2024-08-27 19:00:00|1103.5|1103|1103.1|1102.6|1103.9|1103.4|1102.6|1102.1|7437
1724788800000|2024-08-27 20:00:00|1103.7|1101.7|1103.5|1101.5|1104.1|1102.1|1103.3|1101.3|1048
1724792400000|2024-08-27 21:00:00|1103.3|1101.3|1103.5|1101.5|1103.5|1101.5|1103.3|1101.3|2
1724796000000|2024-08-27 22:00:00|1103.9|1101.9|1102.4|1100.4|1104.2|1102.2|1101.8|1099.8|0
1724799600000|2024-08-27 23:00:00|1102.5|1100.5|1102.3|1100.3|1103|1101|1101.4|1099.4|0
1724803200000|2024-08-28 00:00:00|1102.4|1100.4|1101.7|1099.7|1103.3|1101.3|1100.9|1098.9|679
1724806800000|2024-08-28 01:00:00|1101.8|1099.8|1099.1|1097.1|1102|1100|1098.7|1096.7|779
1724810400000|2024-08-28 02:00:00|1098.8|1096.8|1098.8|1096.8|1099|1097|1096.6|1094.6|847
1724814000000|2024-08-28 03:00:00|1098.7|1096.7|1099.4|1097.4|1099.8|1097.8|1098|1096|313
1724817600000|2024-08-28 04:00:00|1099.3|1097.3|1100.9|1098.9|1101.3|1099.3|1099.1|1097.1|297
1724821200000|2024-08-28 05:00:00|1100.8|1098.8|1102|1100|1102|1100|1099.4|1097.4|449
1724824800000|2024-08-28 06:00:00|1101.8|1099.8|1102.6|1100.6|1103.2|1101.2|1101.8|1099.8|1091
1724828400000|2024-08-28 07:00:00|1102.7|1100.7|1102.7|1100.7|1103.3|1101.3|1101.7|1099.7|956
1724832000000|2024-08-28 08:00:00|1102.8|1100.8|1104.7|1102.7|1104.8|1102.8|1102.2|1100.2|1547
1724835600000|2024-08-28 09:00:00|1104.8|1102.8|1103.4|1101.4|1105.1|1103.1|1102.8|1100.8|1172
1724839200000|2024-08-28 10:00:00|1103.5|1101.5|1102.3|1100.3|1103.6|1101.6|1102.3|1100.3|585
1724842800000|2024-08-28 11:00:00|1102.4|1100.4|1100.5|1098.5|1102.6|1100.6|1100.3|1098.3|1066
1724846400000|2024-08-28 12:00:00|1100.6|1098.6|1100.4|1098.4|1100.8|1098.8|1099.3|1097.3|1629
1724850000000|2024-08-28 13:00:00|1100.3|1098.3|1099.3|1098.8|1100.8|1100.3|1099.3|1097.9|10853
1724853600000|2024-08-28 14:00:00|1099.2|1098.7|1097.8|1097.3|1100.6|1100.1|1097.7|1097.2|13208
1724857200000|2024-08-28 15:00:00|1097.7|1097.2|1097.1|1096.6|1098|1097.5|1095.5|1095|8287
1724860800000|2024-08-28 16:00:00|1097|1096.5|1096.3|1095.8|1097|1096.5|1094|1093.5|4606
1724864400000|2024-08-28 17:00:00|1096.2|1095.7|1092.3|1091.8|1096.6|1096.1|1092.1|1091.6|2916
1724868000000|2024-08-28 18:00:00|1092.4|1091.9|1095.6|1095.1|1095.9|1095.4|1091.7|1091.2|3109
1724871600000|2024-08-28 19:00:00|1095.5|1095|1095.3|1094.8|1096.7|1096.2|1095.1|1094.6|15165
1724875200000|2024-08-28 20:00:00|1095.9|1093.9|1095.4|1093.4|1096.5|1094.5|1093.7|1091.7|3132
1724878800000|2024-08-28 21:00:00|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|0
1724882400000|2024-08-28 22:00:00|1093.4|1091.4|1091.4|1089.4|1094.8|1092.8|1089.7|1087.7|0
1724886000000|2024-08-28 23:00:00|1091.3|1089.3|1091.6|1089.6|1092|1090|1090.8|1088.8|0
1724889600000|2024-08-29 00:00:00|1091.2|1089.2|1092.2|1090.2|1093.1|1091.1|1091|1089|839
1724893200000|2024-08-29 01:00:00|1092.1|1090.1|1091.1|1089.1|1093.7|1091.7|1089.8|1087.8|422
1724896800000|2024-08-29 02:00:00|1091.2|1089.2|1093|1091|1093.9|1091.9|1090.4|1088.4|308
1724900400000|2024-08-29 03:00:00|1092.9|1090.9|1094.2|1092.2|1094.9|1092.9|1092.1|1090.1|756
1724904000000|2024-08-29 04:00:00|1094.3|1092.3|1096|1094|1096.2|1094.2|1094.3|1092.3|291
1724907600000|2024-08-29 05:00:00|1095.8|1093.8|1096.9|1094.9|1097|1095|1094.2|1092.2|504
1724911200000|2024-08-29 06:00:00|1096.8|1094.8|1097.7|1095.7|1098.1|1096.1|1096.2|1094.2|887
1724914800000|2024-08-29 07:00:00|1097.8|1095.8|1098.5|1096.5|1099.3|1097.3|1097.5|1095.5|2096
1724918400000|2024-08-29 08:00:00|1098.4|1096.4|1097.9|1095.9|1098.7|1096.7|1096.5|1094.5|1615
1724922000000|2024-08-29 09:00:00|1097.8|1095.8|1102.4|1100.4|1102.6|1100.6|1097.6|1095.6|2833
1724925600000|2024-08-29 10:00:00|1102.2|1100.2|1101.3|1099.3|1102.9|1100.9|1100.7|1098.7|1193
1724929200000|2024-08-29 11:00:00|1101.4|1099.4|1101.3|1099.3|1102.2|1100.2|1100.5|1098.5|2264
1724932800000|2024-08-29 12:00:00|1101.4|1099.4|1099.3|1097.3|1101.4|1099.4|1098.1|1096.1|3835
1724936400000|2024-08-29 13:00:00|1099.4|1097.4|1100.8|1100.3|1100.8|1100.3|1097.6|1096.4|13409
1724940000000|2024-08-29 14:00:00|1100.6|1100.1|1099.7|1099.2|1101.6|1101.1|1099|1098.5|7816
1724943600000|2024-08-29 15:00:00|1099.6|1099.1|1101.7|1101.2|1101.9|1101.4|1099.4|1098.9|5122
1724947200000|2024-08-29 16:00:00|1101.8|1101.3|1101|1100.5|1102|1101.5|1100.6|1100.1|2542
1724950800000|2024-08-29 17:00:00|1100.9|1100.4|1102.5|1102|1102.5|1102|1100.2|1099.7|2741
1724954400000|2024-08-29 18:00:00|1102.4|1101.9|1097.6|1097.1|1102.4|1101.9|1096.3|1095.8|4378
1724958000000|2024-08-29 19:00:00|1097.7|1097.2|1096.5|1096|1098.6|1098.1|1096.4|1095.9|14841
1724961600000|2024-08-29 20:00:00|1097.2|1095.2|1098.5|1096.5|1098.5|1096.5|1097.1|1095.1|2068
1724965200000|2024-08-29 21:00:00|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1
1724968800000|2024-08-29 22:00:00|1098.7|1096.7|1098.1|1096.1|1099.2|1097.2|1097.3|1095.3|0
1724972400000|2024-08-29 23:00:00|1098|1096|1098|1096|1098.6|1096.6|1097.8|1095.8|0
1724976000000|2024-08-30 00:00:00|1098.1|1096.1|1098.5|1096.5|1098.8|1096.8|1096.8|1094.8|582
1724979600000|2024-08-30 01:00:00|1098.3|1096.3|1101.1|1099.1|1101.6|1099.6|1097.5|1095.5|772
1724983200000|2024-08-30 02:00:00|1101.4|1099.4|1102.9|1100.9|1103|1101|1098.9|1096.9|459
1724986800000|2024-08-30 03:00:00|1102.8|1100.8|1103.8|1101.8|1104.2|1102.2|1101.9|1099.9|451
1724990400000|2024-08-30 04:00:00|1103.7|1101.7|1104.1|1102.1|1104.3|1102.3|1103|1101|348
1724994000000|2024-08-30 05:00:00|1104.2|1102.2|1106|1104|1106.9|1104.9|1103.2|1101.2|806
1724997600000|2024-08-30 06:00:00|1105.8|1103.8|1104|1102|1106.3|1104.3|1103.6|1101.6|1899
1725001200000|2024-08-30 07:00:00|1103.9|1101.9|1105.2|1103.2|1106|1104|1102.8|1100.8|4429
1725004800000|2024-08-30 08:00:00|1105.3|1103.3|1105.3|1103.3|1106.3|1104.3|1104.6|1102.6|3182
1725008400000|2024-08-30 09:00:00|1105.4|1103.4|1104.9|1102.9|1105.8|1103.8|1104.5|1102.5|896
1723413600000|2024-08-11 22:00:00|1067.4|1065.4|1064.4|1062.4|1067.6|1065.6|1064.4|1062.4|4
1723417200000|2024-08-11 23:00:00|1066.8|1064.8|1068.2|1066.2|1068.3|1066.3|1066.8|1064.8|79
1723420800000|2024-08-12 00:00:00|1067.8|1065.8|1067.5|1065.5|1070.2|1068.2|1066.2|1064.2|853
1723424400000|2024-08-12 01:00:00|1067.2|1065.2|1068.5|1066.5|1071.6|1069.6|1067|1065|749
1723428000000|2024-08-12 02:00:00|1068|1066|1070.6|1068.6|1072.1|1070.1|1067.5|1065.5|486
1723431600000|2024-08-12 03:00:00|1070.7|1068.7|1069.2|1067.2|1071|1069|1068.5|1066.5|398
1723435200000|2024-08-12 04:00:00|1069.1|1067.1|1067.9|1065.9|1069.4|1067.4|1067.7|1065.7|428
1723438800000|2024-08-12 05:00:00|1067.8|1065.8|1068.5|1066.5|1069.2|1067.2|1067.7|1065.7|293
1723442400000|2024-08-12 06:00:00|1068.4|1066.4|1067.6|1065.6|1068.7|1066.7|1066.7|1064.7|1262
1723446000000|2024-08-12 07:00:00|1067.8|1065.8|1069|1067|1069.2|1067.2|1067|1065|3188
1723449600000|2024-08-12 08:00:00|1069.1|1067.1|1066.9|1064.9|1069.8|1067.8|1066.7|1064.7|1942
1723453200000|2024-08-12 09:00:00|1067|1065|1067.7|1065.7|1068.2|1066.2|1066.6|1064.6|1096
1723456800000|2024-08-12 10:00:00|1067.9|1065.9|1068.8|1066.8|1069.4|1067.4|1067.1|1065.1|1009
1723460400000|2024-08-12 11:00:00|1068.9|1066.9|1069|1067|1069.5|1067.5|1068|1066|882
1723464000000|2024-08-12 12:00:00|1069.1|1067.1|1069.4|1067.4|1070.8|1068.8|1068.8|1066.8|1494
1723467600000|2024-08-12 13:00:00|1069.5|1067.5|1067.1|1066.6|1070.8|1070.3|1066.6|1066.1|13035
1723471200000|2024-08-12 14:00:00|1067|1066.5|1073.6|1073.1|1073.7|1073.2|1066.7|1066.2|9549
1723474800000|2024-08-12 15:00:00|1073.7|1073.2|1073|1072.5|1073.8|1073.3|1069.4|1068.9|6009
1723478400000|2024-08-12 16:00:00|1072.9|1072.4|1071.4|1070.9|1073.1|1072.6|1071.3|1070.8|2418
1723482000000|2024-08-12 17:00:00|1071.3|1070.8|1071.3|1070.8|1073.1|1072.6|1070.1|1069.6|3252
1723485600000|2024-08-12 18:00:00|1071.4|1070.9|1071.3|1070.8|1071.7|1071.2|1070.3|1069.8|2946
1723489200000|2024-08-12 19:00:00|1071.2|1070.7|1070.6|1070.1|1071.4|1070.9|1069.1|1068.6|8626
1723492800000|2024-08-12 20:00:00|1071|1069|1071.4|1069.4|1071.4|1069.4|1070.5|1068.5|1126
1723496400000|2024-08-12 21:00:00|1071|1069|1071|1069|1071|1069|1071|1069|1
1723500000000|2024-08-12 22:00:00|1071.6|1069.6|1071.8|1069.8|1072.4|1070.4|1071.5|1069.5|0
1723503600000|2024-08-12 23:00:00|1071.9|1069.9|1072.2|1070.2|1072.8|1070.8|1071.5|1069.5|0
1723507200000|2024-08-13 00:00:00|1072.5|1070.5|1072.1|1070.1|1074|1072|1070.4|1068.4|549
1723510800000|2024-08-13 01:00:00|1072|1070|1070.4|1068.4|1073.8|1071.8|1069.5|1067.5|1248
1723514400000|2024-08-13 02:00:00|1070.3|1068.3|1071.4|1069.4|1072.3|1070.3|1068.9|1066.9|998
1723518000000|2024-08-13 03:00:00|1071.5|1069.5|1071.6|1069.6|1072.9|1070.9|1070.8|1068.8|704
1723521600000|2024-08-13 04:00:00|1071.5|1069.5|1073.3|1071.3|1074|1072|1071.4|1069.4|608
1723525200000|2024-08-13 05:00:00|1073.2|1071.2|1073.4|1071.4|1073.5|1071.5|1072.4|1070.4|709
1723528800000|2024-08-13 06:00:00|1073.5|1071.5|1073.2|1071.2|1073.6|1071.6|1071.3|1069.3|1558
1723532400000|2024-08-13 07:00:00|1073.3|1071.3|1073.2|1071.2|1073.7|1071.7|1072.2|1070.2|2354
1723536000000|2024-08-13 08:00:00|1073.1|1071.1|1071.5|1069.5|1073.7|1071.7|1070.7|1068.7|1519
1723539600000|2024-08-13 09:00:00|1071.3|1069.3|1070.7|1068.7|1071.7|1069.7|1070.3|1068.3|1159
1723543200000|2024-08-13 10:00:00|1070.6|1068.6|1068.4|1066.4|1070.7|1068.7|1067.7|1065.7|1182
1723546800000|2024-08-13 11:00:00|1068.3|1066.3|1070.9|1068.9|1070.9|1068.9|1068.2|1066.2|2164
1723550400000|2024-08-13 12:00:00|1070.8|1068.8|1074|1072|1075.9|1073.9|1070.6|1068.6|4428
1723554000000|2024-08-13 13:00:00|1074.1|1072.1|1074.2|1073.7|1074.7|1074.2|1072.3|1070.3|9466
1723557600000|2024-08-13 14:00:00|1074.1|1073.6|1075.3|1074.8|1075.3|1074.8|1072.5|1072|5452
1723561200000|2024-08-13 15:00:00|1075.4|1074.9|1075.6|1075.1|1076.1|1075.6|1074.9|1074.4|3990
1723564800000|2024-08-13 16:00:00|1075.7|1075.2|1079.6|1079.1|1079.8|1079.3|1075.4|1074.9|4014
1723568400000|2024-08-13 17:00:00|1079.7|1079.2|1079.9|1079.4|1080.1|1079.6|1078.3|1077.8|2875
1723572000000|2024-08-13 18:00:00|1079.8|1079.3|1081.4|1080.9|1081.4|1080.9|1079.6|1079.1|2324
1723575600000|2024-08-13 19:00:00|1081.3|1080.8|1081|1080.5|1082.2|1081.7|1080.5|1080|13040
1723579200000|2024-08-13 20:00:00|1081.6|1079.6|1081.7|1079.7|1082|1080|1081.2|1079.2|1400
1723582800000|2024-08-13 21:00:00|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|1081.2|1079.2|1
1723586400000|2024-08-13 22:00:00|1081.9|1079.9|1081.8|1079.8|1082.6|1080.6|1081.4|1079.4|0
1723590000000|2024-08-13 23:00:00|1081.7|1079.7|1082.2|1080.2|1082.4|1080.4|1081.6|1079.6|0
1723593600000|2024-08-14 00:00:00|1082.3|1080.3|1080.9|1078.9|1082.4|1080.4|1080|1078|953
1723597200000|2024-08-14 01:00:00|1080.8|1078.8|1079.6|1077.6|1082.2|1080.2|1079.3|1077.3|1213
1723600800000|2024-08-14 02:00:00|1079.5|1077.5|1078|1076|1079.7|1077.7|1075.9|1073.9|930
1723604400000|2024-08-14 03:00:00|1077.9|1075.9|1077|1075|1078.5|1076.5|1076.9|1074.9|475
1723608000000|2024-08-14 04:00:00|1077.1|1075.1|1076.9|1074.9|1077.8|1075.8|1076.6|1074.6|426
1723611600000|2024-08-14 05:00:00|1076.8|1074.8|1076.4|1074.4|1077.2|1075.2|1075.9|1073.9|378
1723615200000|2024-08-14 06:00:00|1076.3|1074.3|1075.9|1073.9|1076.9|1074.9|1075.3|1073.3|1032
1723618800000|2024-08-14 07:00:00|1076|1074|1077.7|1075.7|1078.5|1076.5|1075.7|1073.7|2333
1723622400000|2024-08-14 08:00:00|1077.6|1075.6|1080|1078|1080|1078|1077.2|1075.2|2595
1723626000000|2024-08-14 09:00:00|1079.8|1077.8|1080.9|1078.9|1081.4|1079.4|1079.5|1077.5|2683
1723629600000|2024-08-14 10:00:00|1080.8|1078.8|1080.9|1078.9|1081.7|1079.7|1080.3|1078.3|1546
1723633200000|2024-08-14 11:00:00|1081.1|1079.1|1081.7|1079.7|1081.8|1079.8|1080.4|1078.4|1635
1723636800000|2024-08-14 12:00:00|1081.6|1079.6|1080.4|1078.4|1083.3|1081.3|1078.2|1076.2|4542
1723640400000|2024-08-14 13:00:00|1080.2|1078.2|1075.1|1074.6|1081.5|1079.5|1074.6|1074.1|8326
1723644000000|2024-08-14 14:00:00|1075|1074.5|1075.2|1074.7|1075.5|1075|1071.8|1071.3|9794
1723647600000|2024-08-14 15:00:00|1075|1074.5|1077.1|1076.6|1077.4|1076.9|1074.3|1073.8|6850
1723651200000|2024-08-14 16:00:00|1077|1076.5|1073.2|1072.7|1077|1076.5|1071.5|1071|5208
1723654800000|2024-08-14 17:00:00|1073.1|1072.6|1073.7|1073.2|1074.3|1073.8|1072.6|1072.1|3463
1723658400000|2024-08-14 18:00:00|1073.6|1073.1|1075.5|1075|1075.6|1075.1|1072.6|1072.1|3562
1723662000000|2024-08-14 19:00:00|1075.4|1074.9|1075.6|1075.1|1076|1075.5|1074.1|1073.6|9942
1723665600000|2024-08-14 20:00:00|1076.3|1074.3|1076.2|1074.2|1077|1075|1076|1074|1506
1723672800000|2024-08-14 22:00:00|1076.3|1074.3|1075.6|1073.6|1076.4|1074.4|1075.1|1073.1|0
1723676400000|2024-08-14 23:00:00|1075.7|1073.7|1074.8|1072.8|1076.1|1074.1|1074.4|1072.4|0
1723680000000|2024-08-15 00:00:00|1074.9|1072.9|1078.7|1076.7|1079.7|1077.7|1074.9|1072.9|841
1723683600000|2024-08-15 01:00:00|1078.6|1076.6|1076.5|1074.5|1079.2|1077.2|1073.9|1071.9|1071
1723687200000|2024-08-15 02:00:00|1076.6|1074.6|1080.7|1078.7|1082.2|1080.2|1076.1|1074.1|913
1723690800000|2024-08-15 03:00:00|1080.8|1078.8|1080.3|1078.3|1081.4|1079.4|1079.7|1077.7|157
1723694400000|2024-08-15 04:00:00|1080.2|1078.2|1080.8|1078.8|1081.3|1079.3|1080.2|1078.2|170
1723698000000|2024-08-15 05:00:00|1080.7|1078.7|1076.9|1074.9|1080.8|1078.8|1076.2|1074.2|590
1723701600000|2024-08-15 06:00:00|1076.8|1074.8|1077.2|1075.2|1077.7|1075.7|1075.3|1073.3|842
1723705200000|2024-08-15 07:00:00|1077.3|1075.3|1078.2|1076.2|1078.4|1076.4|1076.4|1074.4|1772
1723708800000|2024-08-15 08:00:00|1078.4|1076.4|1076.7|1074.7|1078.5|1076.5|1075.5|1073.5|842
1723712400000|2024-08-15 09:00:00|1076.6|1074.6|1077.7|1075.7|1077.7|1075.7|1076.3|1074.3|661
1723716000000|2024-08-15 10:00:00|1077.6|1075.6|1076.5|1074.5|1079.7|1077.7|1076.4|1074.4|3408
1723719600000|2024-08-15 11:00:00|1076.6|1074.6|1077.8|1075.8|1078.1|1076.1|1076.1|1074.1|1245
1723723200000|2024-08-15 12:00:00|1078|1076|1082|1080|1083|1081|1077.2|1075.2|7801
1723726800000|2024-08-15 13:00:00|1082.1|1080.1|1086.5|1086|1087.1|1086.6|1080.6|1079|14587
1723730400000|2024-08-15 14:00:00|1086.6|1086.1|1086.3|1085.8|1087.8|1087.3|1084.6|1084.1|8519
1723734000000|2024-08-15 15:00:00|1086.2|1085.7|1088.8|1088.3|1089.2|1088.7|1086|1085.5|9439
1723737600000|2024-08-15 16:00:00|1088.7|1088.2|1087.8|1087.3|1089.9|1089.4|1087.3|1086.8|3851
1723741200000|2024-08-15 17:00:00|1087.7|1087.2|1087.7|1087.2|1088.1|1087.6|1086.7|1086.2|2142
1723744800000|2024-08-15 18:00:00|1087.6|1087.1|1088|1087.5|1088.1|1087.6|1087|1086.5|2014
1723748400000|2024-08-15 19:00:00|1087.9|1087.4|1087.6|1087.1|1088.7|1088.2|1087|1086.5|18315
1723752000000|2024-08-15 20:00:00|1088.2|1086.2|1088.1|1086.1|1088.6|1086.6|1087.4|1085.4|1146
1723759200000|2024-08-15 22:00:00|1088.3|1086.3|1089.6|1087.6|1090|1088|1087.8|1085.8|0
1723762800000|2024-08-15 23:00:00|1089.7|1087.7|1089.8|1087.8|1090.6|1088.6|1089.4|1087.4|0
1723766400000|2024-08-16 00:00:00|1088.2|1086.2|1088.7|1086.7|1089.5|1087.5|1086.9|1084.9|708
1723770000000|2024-08-16 01:00:00|1088.6|1086.6|1091.8|1089.8|1092|1090|1087.1|1085.1|1158
1723773600000|2024-08-16 02:00:00|1091.5|1089.5|1093.3|1091.3|1093.4|1091.4|1090.3|1088.3|997
1723777200000|2024-08-16 03:00:00|1093.1|1091.1|1093.4|1091.4|1093.7|1091.7|1092.5|1090.5|423
1723780800000|2024-08-16 04:00:00|1093.3|1091.3|1092.2|1090.2|1093.3|1091.3|1092.2|1090.2|289
1723784400000|2024-08-16 05:00:00|1092.4|1090.4|1095.3|1093.3|1095.4|1093.4|1092|1090|756
1723788000000|2024-08-16 06:00:00|1095.1|1093.1|1094.7|1092.7|1095.8|1093.8|1093.5|1091.5|1829
1723791600000|2024-08-16 07:00:00|1094.6|1092.6|1094.7|1092.7|1095.4|1093.4|1094|1092|3116
1723795200000|2024-08-16 08:00:00|1094.8|1092.8|1096|1094|1096.4|1094.4|1094.5|1092.5|4910
1723798800000|2024-08-16 09:00:00|1095.9|1093.9|1096.8|1094.8|1097.4|1095.4|1095.8|1093.8|3241
1723802400000|2024-08-16 10:00:00|1096.7|1094.7|1095.2|1093.2|1096.8|1094.8|1093.7|1091.7|2250
1723806000000|2024-08-16 11:00:00|1095.4|1093.4|1094.2|1092.2|1095.4|1093.4|1093.8|1091.8|1892
1723809600000|2024-08-16 12:00:00|1094.4|1092.4|1093.7|1091.7|1094.6|1092.6|1092|1090|2635
1723813200000|2024-08-16 13:00:00|1093.8|1091.8|1097.4|1096.9|1097.7|1097.2|1093.6|1091.6|13127
1723816800000|2024-08-16 14:00:00|1097.3|1096.8|1096.4|1095.9|1098.3|1097.8|1094.9|1094.4|10869
1723820400000|2024-08-16 15:00:00|1096.3|1095.8|1098.2|1097.7|1098.3|1097.8|1096|1095.5|7950
1723824000000|2024-08-16 16:00:00|1098|1097.5|1100.8|1100.3|1101.1|1100.6|1097.7|1097.2|4675
1723827600000|2024-08-16 17:00:00|1100.9|1100.4|1100.5|1100|1101.2|1100.7|1099.8|1099.3|4028
1723831200000|2024-08-16 18:00:00|1100.4|1099.9|1101.1|1100.6|1101.2|1100.7|1099.6|1099.1|2874
1723834800000|2024-08-16 19:00:00|1101|1100.5|1100.7|1100.2|1101.4|1100.9|1099.4|1098.9|13518
1723838400000|2024-08-16 20:00:00|1101.3|1099.3|1101|1099|1101.5|1099.5|1100.9|1098.9|1429
1724018400000|2024-08-18 22:00:00|1102.8|1100.8|1102.6|1100.6|1103|1101|1101.3|1099.3|1
1724022000000|2024-08-18 23:00:00|1102.7|1100.7|1102.1|1100.1|1103.1|1101.1|1102|1100|19
1724025600000|2024-08-19 00:00:00|1102.3|1100.3|1102.2|1100.2|1103.4|1101.4|1100.9|1098.9|457
1724029200000|2024-08-19 01:00:00|1101.9|1099.9|1105|1103|1105.2|1103.2|1101.6|1099.6|488
1724032800000|2024-08-19 02:00:00|1105.2|1103.2|1105.5|1103.5|1106.1|1104.1|1104|1102|322
1724036400000|2024-08-19 03:00:00|1105.4|1103.4|1106.3|1104.3|1107.4|1105.4|1105.1|1103.1|263
1724040000000|2024-08-19 04:00:00|1106.2|1104.2|1104.1|1102.1|1106.3|1104.3|1103.9|1101.9|263
1724043600000|2024-08-19 05:00:00|1104.7|1102.7|1103.9|1101.9|1104.8|1102.8|1102.8|1100.8|180
1724047200000|2024-08-19 06:00:00|1104|1102|1102.2|1100.2|1104|1102|1101.9|1099.9|804
1724050800000|2024-08-19 07:00:00|1102.5|1100.5|1102.6|1100.6|1103.6|1101.6|1102|1100|2639
1724054400000|2024-08-19 08:00:00|1102.5|1100.5|1103.6|1101.6|1103.7|1101.7|1101.8|1099.8|1710
1724058000000|2024-08-19 09:00:00|1103.5|1101.5|1103.6|1101.6|1104.2|1102.2|1102.6|1100.6|1985
1724061600000|2024-08-19 10:00:00|1103.5|1101.5|1103.5|1101.5|1104.4|1102.4|1103.1|1101.1|1305
1724065200000|2024-08-19 11:00:00|1103.6|1101.6|1104.6|1102.6|1104.6|1102.6|1103.5|1101.5|647
1724068800000|2024-08-19 12:00:00|1104.5|1102.5|1105.5|1103.5|1105.7|1103.7|1104.4|1102.4|1738
1724072400000|2024-08-19 13:00:00|1105.6|1103.6|1105.9|1105.4|1107|1105.9|1104.6|1103.4|15767
1724076000000|2024-08-19 14:00:00|1106|1105.5|1109.3|1108.8|1109.9|1109.4|1105.2|1104.7|8812
1724079600000|2024-08-19 15:00:00|1109.4|1108.9|1108.7|1108.2|1110.2|1109.7|1108|1107.5|8541
1724083200000|2024-08-19 16:00:00|1108.6|1108.1|1110.4|1109.9|1110.5|1110|1108.3|1107.8|2756
1724086800000|2024-08-19 17:00:00|1110.3|1109.8|1112.3|1111.8|1112.3|1111.8|1110|1109.5|3343
1724090400000|2024-08-19 18:00:00|1112.2|1111.7|1112.7|1112.2|1113.2|1112.7|1111.9|1111.4|3468
1724094000000|2024-08-19 19:00:00|1112.8|1112.3|1111.6|1111.1|1112.8|1112.3|1109.8|1109.3|27849
1724097600000|2024-08-19 20:00:00|1112.3|1110.3|1112|1110|1112.4|1110.4|1111.5|1109.5|1512
1724104800000|2024-08-19 22:00:00|1112.2|1110.2|1112.9|1110.9|1113.3|1111.3|1112.2|1110.2|0
1724108400000|2024-08-19 23:00:00|1113|1111|1112.7|1110.7|1113.1|1111.1|1112.5|1110.5|0
1724112000000|2024-08-20 00:00:00|1112.8|1110.8|1112|1110|1113.9|1111.9|1110.7|1108.7|616
1724115600000|2024-08-20 01:00:00|1112.1|1110.1|1109.9|1107.9|1113.2|1111.2|1109.7|1107.7|657
1724119200000|2024-08-20 02:00:00|1109.7|1107.7|1108.3|1106.3|1109.7|1107.7|1108.1|1106.1|471
1724122800000|2024-08-20 03:00:00|1108.6|1106.6|1107.3|1105.3|1108.6|1106.6|1107.3|1105.3|283
1724126400000|2024-08-20 04:00:00|1107.2|1105.2|1107.8|1105.8|1108.1|1106.1|1106.8|1104.8|471
1724130000000|2024-08-20 05:00:00|1107.7|1105.7|1107.7|1105.7|1108.3|1106.3|1107.1|1105.1|355
1724133600000|2024-08-20 06:00:00|1107.6|1105.6|1108.7|1106.7|1109.4|1107.4|1106.9|1104.9|887
1724137200000|2024-08-20 07:00:00|1109|1107|1109.6|1107.6|1110|1108|1107.9|1105.9|2054
1724140800000|2024-08-20 08:00:00|1109.7|1107.7|1109.7|1107.7|1110.8|1108.8|1108.8|1106.8|2387
1724144400000|2024-08-20 09:00:00|1109.6|1107.6|1107.4|1105.4|1110|1108|1107.1|1105.1|1652
1724148000000|2024-08-20 10:00:00|1107.3|1105.3|1107.7|1105.7|1108|1106|1106.9|1104.9|989
1724151600000|2024-08-20 11:00:00|1107.8|1105.8|1108.5|1106.5|1108.5|1106.5|1107.3|1105.3|884
1724155200000|2024-08-20 12:00:00|1108.6|1106.6|1108.7|1106.7|1108.9|1106.9|1107.7|1105.7|1978
1724158800000|2024-08-20 13:00:00|1108.8|1106.8|1107.5|1107|1109.4|1107.6|1105.8|1105.3|9823
1724162400000|2024-08-20 14:00:00|1107.4|1106.9|1102.8|1102.3|1107.6|1107.1|1101.3|1100.8|11645
1724166000000|2024-08-20 15:00:00|1102.7|1102.2|1102.9|1102.4|1102.9|1102.4|1100.9|1100.4|11746
1724169600000|2024-08-20 16:00:00|1103|1102.5|1100.6|1100.1|1103|1102.5|1100.5|1100|4357
1724173200000|2024-08-20 17:00:00|1100.5|1100|1101.5|1101|1101.7|1101.2|1099.7|1099.2|3745
1724176800000|2024-08-20 18:00:00|1101.6|1101.1|1102.9|1102.4|1103.5|1103|1101.5|1101|4035
1724180400000|2024-08-20 19:00:00|1102.8|1102.3|1101.9|1101.4|1103.4|1102.9|1101.7|1101.2|11619
1724184000000|2024-08-20 20:00:00|1102.5|1100.5|1102.7|1100.7|1103.5|1101.5|1102.2|1100.2|2112
1724187600000|2024-08-20 21:00:00|1102.6|1100.6|1102.6|1100.6|1102.6|1100.6|1102.6|1100.6|1
1724191200000|2024-08-20 22:00:00|1102.5|1100.5|1102.6|1100.6|1103|1101|1102.2|1100.2|0
1724194800000|2024-08-20 23:00:00|1102.5|1100.5|1102.5|1100.5|1102.9|1100.9|1102.3|1100.3|0
1724198400000|2024-08-21 00:00:00|1102.8|1100.8|1102.1|1100.1|1103.3|1101.3|1101.5|1099.5|851
1724202000000|2024-08-21 01:00:00|1102.3|1100.3|1101.5|1099.5|1102.5|1100.5|1099.2|1097.2|724
1724205600000|2024-08-21 02:00:00|1101.7|1099.7|1103|1101|1104.5|1102.5|1101|1099|340
1724209200000|2024-08-21 03:00:00|1102.9|1100.9|1103.4|1101.4|1104|1102|1102.4|1100.4|187
1724212800000|2024-08-21 04:00:00|1103.1|1101.1|1103.4|1101.4|1103.7|1101.7|1102.7|1100.7|245
1724216400000|2024-08-21 05:00:00|1103.1|1101.1|1102.8|1100.8|1104.1|1102.1|1102.2|1100.2|550
1724220000000|2024-08-21 06:00:00|1102.7|1100.7|1101.6|1099.6|1102.7|1100.7|1101.2|1099.2|1247
1724223600000|2024-08-21 07:00:00|1101.8|1099.8|1102.2|1100.2|1103.4|1101.4|1101.5|1099.5|2069
1724227200000|2024-08-21 08:00:00|1102.3|1100.3|1100.5|1098.5|1103|1101|1100.5|1098.5|1318
1724230800000|2024-08-21 09:00:00|1100.4|1098.4|1101.1|1099.1|1101.7|1099.7|1100.2|1098.2|2829
1724234400000|2024-08-21 10:00:00|1101|1099|1103.9|1101.9|1104.1|1102.1|1101|1099|750
1724238000000|2024-08-21 11:00:00|1104|1102|1103.8|1101.8|1104.5|1102.5|1103.2|1101.2|763
1724241600000|2024-08-21 12:00:00|1103.7|1101.7|1103.8|1101.8|1104.9|1102.9|1103.5|1101.5|1113
1724245200000|2024-08-21 13:00:00|1103.9|1101.9|1104.7|1104.2|1105|1104.5|1102.8|1101.1|10986
1724248800000|2024-08-21 14:00:00|1104.6|1104.1|1104.8|1104.3|1108.1|1107.6|1103.5|1103|15242
1724252400000|2024-08-21 15:00:00|1104.7|1104.2|1106|1105.5|1107.7|1107.2|1104.3|1103.8|8504
1724256000000|2024-08-21 16:00:00|1105.9|1105.4|1106.6|1106.1|1106.8|1106.3|1104.6|1104.1|3559
1724259600000|2024-08-21 17:00:00|1106.7|1106.2|1106.7|1106.2|1107.2|1106.7|1105.8|1105.3|2872
1724263200000|2024-08-21 18:00:00|1106.6|1106.1|1108.1|1107.6|1109.4|1108.9|1106.5|1106|3230
1724266800000|2024-08-21 19:00:00|1108|1107.5|1107|1106.5|1108.2|1107.7|1106.5|1106|9460
1724270400000|2024-08-21 20:00:00|1107.6|1105.6|1107.7|1105.7|1108.1|1106.1|1107.1|1105.1|1098
1724277600000|2024-08-21 22:00:00|1107.8|1105.8|1108.2|1106.2|1108.6|1106.6|1107.4|1105.4|0
1724281200000|2024-08-21 23:00:00|1108.3|1106.3|1108.4|1106.4|1108.5|1106.5|1107.9|1105.9|0
1724284800000|2024-08-22 00:00:00|1107|1105|1107|1105|1108.3|1106.3|1106.9|1104.9|615
1724288400000|2024-08-22 01:00:00|1107.1|1105.1|1105.1|1103.1|1107.5|1105.5|1104.7|1102.7|624
1724292000000|2024-08-22 02:00:00|1104.7|1102.7|1101.6|1099.6|1104.8|1102.8|1100.9|1098.9|268
1724295600000|2024-08-22 03:00:00|1101.7|1099.7|1102.6|1100.6|1102.8|1100.8|1101|1099|443
1724299200000|2024-08-22 04:00:00|1102.7|1100.7|1103|1101|1103.4|1101.4|1101.6|1099.6|331
1724302800000|2024-08-22 05:00:00|1103.1|1101.1|1103.4|1101.4|1104|1102|1102.5|1100.5|332
1724306400000|2024-08-22 06:00:00|1103.5|1101.5|1105.5|1103.5|1105.8|1103.8|1102.9|1100.9|1073
1724310000000|2024-08-22 07:00:00|1105.6|1103.6|1106.9|1104.9|1107.1|1105.1|1105.1|1103.1|2515
1724313600000|2024-08-22 08:00:00|1107|1105|1106.3|1104.3|1107.6|1105.6|1106|1104|1565
1724317200000|2024-08-22 09:00:00|1106.2|1104.2|1105.3|1103.3|1106.5|1104.5|1105.2|1103.2|1954
1724320800000|2024-08-22 10:00:00|1105.2|1103.2|1105.8|1103.8|1106.1|1104.1|1105|1103|693
1724324400000|2024-08-22 11:00:00|1105.9|1103.9|1105.9|1103.9|1106.6|1104.6|1105.5|1103.5|680
1724328000000|2024-08-22 12:00:00|1106|1104|1105.5|1103.5|1106|1104|1103.3|1101.3|2378
1724331600000|2024-08-22 13:00:00|1105.4|1103.4|1102.7|1102.2|1105.5|1103.5|1102.1|1101.6|9029
1724335200000|2024-08-22 14:00:00|1102.6|1102.1|1098.7|1098.2|1103|1102.5|1097.9|1097.4|12420
1724338800000|2024-08-22 15:00:00|1098.6|1098.1|1094.4|1093.9|1099.7|1099.2|1092.9|1092.4|13682
1724342400000|2024-08-22 16:00:00|1094.3|1093.8|1095|1094.5|1097.2|1096.7|1093.9|1093.4|5812
1724346000000|2024-08-22 17:00:00|1094.9|1094.4|1091.9|1091.4|1095.4|1094.9|1091.7|1091.2|4599
1724349600000|2024-08-22 18:00:00|1092|1091.5|1093.6|1093.1|1094.7|1094.2|1091.6|1091.1|8060
1724353200000|2024-08-22 19:00:00|1093.7|1093.2|1093.6|1093.1|1095.2|1094.7|1092.5|1092|15940
1724356800000|2024-08-22 20:00:00|1094.3|1092.3|1095|1093|1095.2|1093.2|1093.7|1091.7|1368
1724364000000|2024-08-22 22:00:00|1095.1|1093.1|1095.9|1093.9|1096|1094|1094.9|1092.9|0
1724367600000|2024-08-22 23:00:00|1096|1094|1096.1|1094.1|1096.1|1094.1|1095.5|1093.5|0
1724371200000|2024-08-23 00:00:00|1094.7|1092.7|1097.1|1095.1|1098.2|1096.2|1094.7|1092.7|612
1724374800000|2024-08-23 01:00:00|1097.8|1095.8|1098|1096|1099.3|1097.3|1097.2|1095.2|464
1724378400000|2024-08-23 02:00:00|1098.2|1096.2|1098.6|1096.6|1099.6|1097.6|1097.5|1095.5|221
1724382000000|2024-08-23 03:00:00|1098.5|1096.5|1102|1100|1102.2|1100.2|1098.3|1096.3|580
1724385600000|2024-08-23 04:00:00|1101.9|1099.9|1102.8|1100.8|1103.2|1101.2|1101.9|1099.9|397
1724389200000|2024-08-23 05:00:00|1102.7|1100.7|1102.3|1100.3|1103.6|1101.6|1102|1100|425
1724392800000|2024-08-23 06:00:00|1102.2|1100.2|1103.5|1101.5|1103.7|1101.7|1101.9|1099.9|506
1724396400000|2024-08-23 07:00:00|1103.4|1101.4|1102.5|1100.5|1103.9|1101.9|1102.4|1100.4|1835
1724400000000|2024-08-23 08:00:00|1102.4|1100.4|1104.1|1102.1|1104.2|1102.2|1102.4|1100.4|978
1724403600000|2024-08-23 09:00:00|1104.2|1102.2|1104.7|1102.7|1105|1103|1103.1|1101.1|1206
1724407200000|2024-08-23 10:00:00|1104.6|1102.6|1105.3|1103.3|1106.2|1104.2|1104.4|1102.4|1075
1724410800000|2024-08-23 11:00:00|1105.5|1103.5|1104.9|1102.9|1105.6|1103.6|1104.7|1102.7|655
1724414400000|2024-08-23 12:00:00|1105|1103|1104.4|1102.4|1105.4|1103.4|1103.5|1101.5|2931
1724418000000|2024-08-23 13:00:00|1104.5|1102.5|1102.6|1102.1|1104.8|1103.2|1100.9|1100.4|8093
1724421600000|2024-08-23 14:00:00|1102.7|1102.2|1109.2|1108.7|1112.4|1111.9|1102.7|1102.2|16980
1724425200000|2024-08-23 15:00:00|1109|1108.5|1109.1|1108.6|1113.2|1112.7|1108.3|1107.8|9464
1724428800000|2024-08-23 16:00:00|1109.3|1108.8|1108.3|1107.8|1109.3|1108.8|1106.3|1105.8|6472
1724432400000|2024-08-23 17:00:00|1108.2|1107.7|1110.2|1109.7|1110.8|1110.3|1107.8|1107.3|3080
1724436000000|2024-08-23 18:00:00|1110.1|1109.6|1109.9|1109.4|1110.8|1110.3|1109.5|1109|2068
1724439600000|2024-08-23 19:00:00|1109.8|1109.3|1110.9|1110.4|1111.4|1110.9|1109.4|1108.9|11301
1724443200000|2024-08-23 20:00:00|1111.6|1109.6|1111.6|1109.6|1112.6|1110.6|1111.4|1109.4|2164
1724623200000|2024-08-25 22:00:00|1112.7|1110.7|1109.5|1107.5|1112.9|1110.9|1109.5|1107.5|38
1724626800000|2024-08-25 23:00:00|1109.4|1107.4|1110|1108|1110|1108|1108.5|1106.5|154
1724630400000|2024-08-26 00:00:00|1109.7|1107.7|1110.3|1108.3|1111|1109|1107.4|1105.4|1070
1724634000000|2024-08-26 01:00:00|1110.2|1108.2|1111.5|1109.5|1113|1111|1109.6|1107.6|803
1724637600000|2024-08-26 02:00:00|1111.4|1109.4|1108.6|1106.6|1111.8|1109.8|1108.3|1106.3|335
1724641200000|2024-08-26 03:00:00|1108.7|1106.7|1107.4|1105.4|1109.7|1107.7|1106.9|1104.9|240
1724644800000|2024-08-26 04:00:00|1107.3|1105.3|1107.1|1105.1|1108.7|1106.7|1107.1|1105.1|271
1724648400000|2024-08-26 05:00:00|1107.2|1105.2|1107.5|1105.5|1107.8|1105.8|1106.2|1104.2|323
1724652000000|2024-08-26 06:00:00|1107.7|1105.7|1109.1|1107.1|1109.6|1107.6|1107.7|1105.7|500
1724655600000|2024-08-26 07:00:00|1109.2|1107.2|1109.7|1107.7|1110.2|1108.2|1109.1|1107.1|1570
1724659200000|2024-08-26 08:00:00|1109.8|1107.8|1110.9|1108.9|1111.1|1109.1|1109.2|1107.2|2152
1724662800000|2024-08-26 09:00:00|1110.8|1108.8|1111.4|1109.4|1111.5|1109.5|1110.2|1108.2|1309
1724666400000|2024-08-26 10:00:00|1111.3|1109.3|1109.3|1107.3|1112.6|1110.6|1109.1|1107.1|2447
1724670000000|2024-08-26 11:00:00|1109.4|1107.4|1107.4|1105.4|1109.5|1107.5|1106.3|1104.3|1615
1724673600000|2024-08-26 12:00:00|1107.3|1105.3|1106.6|1104.6|1108.1|1106.1|1105.5|1103.5|1494
1724677200000|2024-08-26 13:00:00|1106.5|1104.5|1106|1105.5|1106.5|1105.6|1103.6|1103.1|10101
1724680800000|2024-08-26 14:00:00|1106.1|1105.6|1102|1101.5|1106.4|1105.9|1100.7|1100.2|7068
1724684400000|2024-08-26 15:00:00|1101.9|1101.4|1100.3|1099.8|1102.2|1101.7|1100|1099.5|6819
1724688000000|2024-08-26 16:00:00|1100.1|1099.6|1102.5|1102|1102.7|1102.2|1099.8|1099.3|2880
1724691600000|2024-08-26 17:00:00|1102.4|1101.9|1100.5|1100|1103.1|1102.6|1100|1099.5|1615
1724695200000|2024-08-26 18:00:00|1100.6|1100.1|1102.3|1101.8|1102.4|1101.9|1099.8|1099.3|2038
1724698800000|2024-08-26 19:00:00|1102.2|1101.7|1101.4|1100.9|1102.3|1101.8|1100.6|1100.1|8130
1724702400000|2024-08-26 20:00:00|1102.2|1100.2|1101.7|1099.7|1102.2|1100.2|1101.3|1099.3|1274
1724706000000|2024-08-26 21:00:00|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|1101.9|1099.9|0
1724709600000|2024-08-26 22:00:00|1102|1100|1101.4|1099.4|1102.7|1100.7|1100.8|1098.8|0
1724713200000|2024-08-26 23:00:00|1101.3|1099.3|1102.5|1100.5|1102.7|1100.7|1101.2|1099.2|0
1724716800000|2024-08-27 00:00:00|1102.4|1100.4|1101.1|1099.1|1103.4|1101.4|1100.7|1098.7|632
1724720400000|2024-08-27 01:00:00|1100.9|1098.9|1102.2|1100.2|1102.7|1100.7|1099.9|1097.9|608
1724724000000|2024-08-27 02:00:00|1102.1|1100.1|1102.3|1100.3|1103.3|1101.3|1100.6|1098.6|327
1724727600000|2024-08-27 03:00:00|1102.2|1100.2|1102.1|1100.1|1102.6|1100.6|1101.8|1099.8|169
1724731200000|2024-08-27 04:00:00|1102.3|1100.3|1102.6|1100.6|1102.9|1100.9|1102|1100|85
1724734800000|2024-08-27 05:00:00|1102.5|1100.5|1104.3|1102.3|1104.3|1102.3|1102.4|1100.4|465
1724738400000|2024-08-27 06:00:00|1104.1|1102.1|1103.3|1101.3|1104.5|1102.5|1102.7|1100.7|960
1724742000000|2024-08-27 07:00:00|1103.2|1101.2|1103.8|1101.8|1103.8|1101.8|1102.1|1100.1|1948
1724745600000|2024-08-27 08:00:00|1103.9|1101.9|1104|1102|1104.9|1102.9|1103.7|1101.7|1992
1724749200000|2024-08-27 09:00:00|1104.1|1102.1|1103.6|1101.6|1104.7|1102.7|1103.6|1101.6|1061
1724752800000|2024-08-27 10:00:00|1103.7|1101.7|1103.3|1101.3|1104.6|1102.6|1103|1101|1859
1724756400000|2024-08-27 11:00:00|1103.4|1101.4|1104.1|1102.1|1104.3|1102.3|1102.9|1100.9|1558
1724760000000|2024-08-27 12:00:00|1104|1102|1101.8|1099.8|1104|1102|1101.4|1099.4|1851
1724763600000|2024-08-27 13:00:00|1101.9|1099.9|1100.1|1099.6|1102.2|1101.2|1098.3|1097.8|10944
1724767200000|2024-08-27 14:00:00|1100.3|1099.8|1102.9|1102.4|1103|1102.5|1099.6|1099.1|5421
1724770800000|2024-08-27 15:00:00|1102.8|1102.3|1101|1100.5|1103.2|1102.7|1099.7|1099.2|8477
1724774400000|2024-08-27 16:00:00|1100.9|1100.4|1100.9|1100.4|1101.9|1101.4|1099.9|1099.4|3682
1724778000000|2024-08-27 17:00:00|1100.8|1100.3|1103.7|1103.2|1103.7|1103.2|1100.8|1100.3|3920
1724781600000|2024-08-27 18:00:00|1103.6|1103.1|1103.6|1103.1|1104.3|1103.8|1103.2|1102.7|4826
1724785200000|2024-08-27 19:00:00|1103.5|1103|1103.1|1102.6|1103.9|1103.4|1102.6|1102.1|7437
1724788800000|2024-08-27 20:00:00|1103.7|1101.7|1103.5|1101.5|1104.1|1102.1|1103.3|1101.3|1048
1724792400000|2024-08-27 21:00:00|1103.3|1101.3|1103.5|1101.5|1103.5|1101.5|1103.3|1101.3|2
1724796000000|2024-08-27 22:00:00|1103.9|1101.9|1102.4|1100.4|1104.2|1102.2|1101.8|1099.8|0
1724799600000|2024-08-27 23:00:00|1102.5|1100.5|1102.3|1100.3|1103|1101|1101.4|1099.4|0
1724803200000|2024-08-28 00:00:00|1102.4|1100.4|1101.7|1099.7|1103.3|1101.3|1100.9|1098.9|679
1724806800000|2024-08-28 01:00:00|1101.8|1099.8|1099.1|1097.1|1102|1100|1098.7|1096.7|779
1724810400000|2024-08-28 02:00:00|1098.8|1096.8|1098.8|1096.8|1099|1097|1096.6|1094.6|847
1724814000000|2024-08-28 03:00:00|1098.7|1096.7|1099.4|1097.4|1099.8|1097.8|1098|1096|313
1724817600000|2024-08-28 04:00:00|1099.3|1097.3|1100.9|1098.9|1101.3|1099.3|1099.1|1097.1|297
1724821200000|2024-08-28 05:00:00|1100.8|1098.8|1102|1100|1102|1100|1099.4|1097.4|449
1724824800000|2024-08-28 06:00:00|1101.8|1099.8|1102.6|1100.6|1103.2|1101.2|1101.8|1099.8|1091
1724828400000|2024-08-28 07:00:00|1102.7|1100.7|1102.7|1100.7|1103.3|1101.3|1101.7|1099.7|956
1724832000000|2024-08-28 08:00:00|1102.8|1100.8|1104.7|1102.7|1104.8|1102.8|1102.2|1100.2|1547
1724835600000|2024-08-28 09:00:00|1104.8|1102.8|1103.4|1101.4|1105.1|1103.1|1102.8|1100.8|1172
1724839200000|2024-08-28 10:00:00|1103.5|1101.5|1102.3|1100.3|1103.6|1101.6|1102.3|1100.3|585
1724842800000|2024-08-28 11:00:00|1102.4|1100.4|1100.5|1098.5|1102.6|1100.6|1100.3|1098.3|1066
1724846400000|2024-08-28 12:00:00|1100.6|1098.6|1100.4|1098.4|1100.8|1098.8|1099.3|1097.3|1629
1724850000000|2024-08-28 13:00:00|1100.3|1098.3|1099.3|1098.8|1100.8|1100.3|1099.3|1097.9|10853
1724853600000|2024-08-28 14:00:00|1099.2|1098.7|1097.8|1097.3|1100.6|1100.1|1097.7|1097.2|13208
1724857200000|2024-08-28 15:00:00|1097.7|1097.2|1097.1|1096.6|1098|1097.5|1095.5|1095|8287
1724860800000|2024-08-28 16:00:00|1097|1096.5|1096.3|1095.8|1097|1096.5|1094|1093.5|4606
1724864400000|2024-08-28 17:00:00|1096.2|1095.7|1092.3|1091.8|1096.6|1096.1|1092.1|1091.6|2916
1724868000000|2024-08-28 18:00:00|1092.4|1091.9|1095.6|1095.1|1095.9|1095.4|1091.7|1091.2|3109
1724871600000|2024-08-28 19:00:00|1095.5|1095|1095.3|1094.8|1096.7|1096.2|1095.1|1094.6|15165
1724875200000|2024-08-28 20:00:00|1095.9|1093.9|1095.4|1093.4|1096.5|1094.5|1093.7|1091.7|3132
1724878800000|2024-08-28 21:00:00|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|1095.9|1093.9|0
1724882400000|2024-08-28 22:00:00|1093.4|1091.4|1091.4|1089.4|1094.8|1092.8|1089.7|1087.7|0
1724886000000|2024-08-28 23:00:00|1091.3|1089.3|1091.6|1089.6|1092|1090|1090.8|1088.8|0
1724889600000|2024-08-29 00:00:00|1091.2|1089.2|1092.2|1090.2|1093.1|1091.1|1091|1089|839
1724893200000|2024-08-29 01:00:00|1092.1|1090.1|1091.1|1089.1|1093.7|1091.7|1089.8|1087.8|422
1724896800000|2024-08-29 02:00:00|1091.2|1089.2|1093|1091|1093.9|1091.9|1090.4|1088.4|308
1724900400000|2024-08-29 03:00:00|1092.9|1090.9|1094.2|1092.2|1094.9|1092.9|1092.1|1090.1|756
1724904000000|2024-08-29 04:00:00|1094.3|1092.3|1096|1094|1096.2|1094.2|1094.3|1092.3|291
1724907600000|2024-08-29 05:00:00|1095.8|1093.8|1096.9|1094.9|1097|1095|1094.2|1092.2|504
1724911200000|2024-08-29 06:00:00|1096.8|1094.8|1097.7|1095.7|1098.1|1096.1|1096.2|1094.2|887
1724914800000|2024-08-29 07:00:00|1097.8|1095.8|1098.5|1096.5|1099.3|1097.3|1097.5|1095.5|2096
1724918400000|2024-08-29 08:00:00|1098.4|1096.4|1097.9|1095.9|1098.7|1096.7|1096.5|1094.5|1615
1724922000000|2024-08-29 09:00:00|1097.8|1095.8|1102.4|1100.4|1102.6|1100.6|1097.6|1095.6|2833
1724925600000|2024-08-29 10:00:00|1102.2|1100.2|1101.3|1099.3|1102.9|1100.9|1100.7|1098.7|1193
1724929200000|2024-08-29 11:00:00|1101.4|1099.4|1101.3|1099.3|1102.2|1100.2|1100.5|1098.5|2264
1724932800000|2024-08-29 12:00:00|1101.4|1099.4|1099.3|1097.3|1101.4|1099.4|1098.1|1096.1|3835
1724936400000|2024-08-29 13:00:00|1099.4|1097.4|1100.8|1100.3|1100.8|1100.3|1097.6|1096.4|13409
1724940000000|2024-08-29 14:00:00|1100.6|1100.1|1099.7|1099.2|1101.6|1101.1|1099|1098.5|7816
1724943600000|2024-08-29 15:00:00|1099.6|1099.1|1101.7|1101.2|1101.9|1101.4|1099.4|1098.9|5122
1724947200000|2024-08-29 16:00:00|1101.8|1101.3|1101|1100.5|1102|1101.5|1100.6|1100.1|2542
1724950800000|2024-08-29 17:00:00|1100.9|1100.4|1102.5|1102|1102.5|1102|1100.2|1099.7|2741
1724954400000|2024-08-29 18:00:00|1102.4|1101.9|1097.6|1097.1|1102.4|1101.9|1096.3|1095.8|4378
1724958000000|2024-08-29 19:00:00|1097.7|1097.2|1096.5|1096|1098.6|1098.1|1096.4|1095.9|14841
1724961600000|2024-08-29 20:00:00|1097.2|1095.2|1098.5|1096.5|1098.5|1096.5|1097.1|1095.1|2068
1724965200000|2024-08-29 21:00:00|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1098.6|1096.6|1
1724968800000|2024-08-29 22:00:00|1098.7|1096.7|1098.1|1096.1|1099.2|1097.2|1097.3|1095.3|0
1724972400000|2024-08-29 23:00:00|1098|1096|1098|1096|1098.6|1096.6|1097.8|1095.8|0
1724976000000|2024-08-30 00:00:00|1098.1|1096.1|1098.5|1096.5|1098.8|1096.8|1096.8|1094.8|582
1724979600000|2024-08-30 01:00:00|1098.3|1096.3|1101.1|1099.1|1101.6|1099.6|1097.5|1095.5|772
1724983200000|2024-08-30 02:00:00|1101.4|1099.4|1102.9|1100.9|1103|1101|1098.9|1096.9|459
1724986800000|2024-08-30 03:00:00|1102.8|1100.8|1103.8|1101.8|1104.2|1102.2|1101.9|1099.9|451
1724990400000|2024-08-30 04:00:00|1103.7|1101.7|1104.1|1102.1|1104.3|1102.3|1103|1101|348
1724994000000|2024-08-30 05:00:00|1104.2|1102.2|1106|1104|1106.9|1104.9|1103.2|1101.2|806
1724997600000|2024-08-30 06:00:00|1105.8|1103.8|1104|1102|1106.3|1104.3|1103.6|1101.6|1899
1725001200000|2024-08-30 07:00:00|1103.9|1101.9|1105.2|1103.2|1106|1104|1102.8|1100.8|4429
1725004800000|2024-08-30 08:00:00|1105.3|1103.3|1105.3|1103.3|1106.3|1104.3|1104.6|1102.6|3182
1725008400000|2024-08-30 09:00:00|1105.4|1103.4|1104.9|1102.9|1105.8|1103.8|1104.5|1102.5|896
1725012000000|2024-08-30 10:00:00|1105.3|1103.3|1104.8|1102.8|1105.3|1103.3|1103.2|1101.2|2099
1725015600000|2024-08-30 11:00:00|1104.9|1102.9|1105|1103|1105.3|1103.3|1104.4|1102.4|1878
1725019200000|2024-08-30 12:00:00|1104.9|1102.9|1103.3|1101.3|1107.8|1105.8|1102.8|1100.8|6024
1725022800000|2024-08-30 13:00:00|1103.2|1101.2|1101.7|1101.2|1103.2|1101.7|1099.8|1099.3|12123
1725026400000|2024-08-30 14:00:00|1101.9|1101.4|1098.3|1097.8|1102.8|1102.3|1098.2|1097.7|8861
1725030000000|2024-08-30 15:00:00|1098.2|1097.7|1097|1096.5|1099.1|1098.6|1095.7|1095.2|13687
1725033600000|2024-08-30 16:00:00|1096.9|1096.4|1095.4|1094.9|1097.1|1096.6|1093.6|1093.1|5163
1725037200000|2024-08-30 17:00:00|1095.3|1094.8|1096|1095.5|1096.4|1095.9|1095.1|1094.6|2986
1725040800000|2024-08-30 18:00:00|1095.9|1095.4|1098.2|1097.7|1098.2|1097.7|1095.7|1095.2|2735
1725044400000|2024-08-30 19:00:00|1098.1|1097.6|1098.2|1097.7|1099.7|1099.2|1097.3|1096.8|40445
1725048000000|2024-08-30 20:00:00|1098.9|1096.9|1101|1099|1101.1|1099.1|1098.7|1096.7|5697
1725228000000|2024-09-01 22:00:00|||||||||17
1725231600000|2024-09-01 23:00:00|1101.1|1099.1|1100.2|1098.2|1101.5|1099.5|1100.2|1098.2|34
1725235200000|2024-09-02 00:00:00|1100|1098|1100.4|1098.4|1100.6|1098.6|1098.1|1096.1|457
1725238800000|2024-09-02 01:00:00|1100.3|1098.3|1098.7|1096.7|1101.4|1099.4|1098.4|1096.4|612
1725242400000|2024-09-02 02:00:00|1098.3|1096.3|1096.8|1094.8|1098.3|1096.3|1095.4|1093.4|639
1725246000000|2024-09-02 03:00:00|1097|1095|1097.4|1095.4|1097.7|1095.7|1096.3|1094.3|310
1725249600000|2024-09-02 04:00:00|1097.3|1095.3|1097.1|1095.1|1097.4|1095.4|1096.3|1094.3|256
1725253200000|2024-09-02 05:00:00|1097.2|1095.2|1098.1|1096.1|1099|1097|1096.5|1094.5|504
1725256800000|2024-09-02 06:00:00|1098|1096|1096.5|1094.5|1098.5|1096.5|1096.5|1094.5|1191
1725260400000|2024-09-02 07:00:00|1096.6|1094.6|1094.3|1092.3|1096.7|1094.7|1093|1091|2970
1725264000000|2024-09-02 08:00:00|1094.4|1092.4|1096.2|1094.2|1096.5|1094.5|1094.4|1092.4|2381
1725267600000|2024-09-02 09:00:00|1096.1|1094.1|1095.6|1093.6|1096.6|1094.6|1095.6|1093.6|1247
1725271200000|2024-09-02 10:00:00|1095.7|1093.7|1095.6|1093.6|1096|1094|1095.4|1093.4|480
1725274800000|2024-09-02 11:00:00|1095.7|1093.7|1095.4|1093.4|1096.2|1094.2|1095.3|1093.3|1167
1725278400000|2024-09-02 12:00:00|1095.3|1093.3|1096.6|1094.6|1096.6|1094.6|1095|1093|2615
1725282000000|2024-09-02 13:00:00|1096.7|1094.7|1095.5|1095|1097|1095.6|1094.6|1093.2|2191
1725285600000|2024-09-02 14:00:00|1095.7|1095.2|1095.7|1095.2|1096|1095.5|1094.3|1093.8|2938
1725289200000|2024-09-02 15:00:00|1095.8|1095.3|1096.7|1096.2|1096.7|1096.2|1095.6|1095.1|3161
1725292800000|2024-09-02 16:00:00|1096.8|1096.3|1096|1095.5|1097.3|1096.8|1095.1|1094.6|2018
1725296400000|2024-09-02 17:00:00|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|1096.5|1094.5|0
1725321600000|2024-09-03 00:00:00|||||||||779
1725325200000|2024-09-03 01:00:00|||||||||877
1725328800000|2024-09-03 02:00:00|1095.2|1093.2|1093.5|1091.5|1095.2|1093.2|1093.4|1091.4|448
1725332400000|2024-09-03 03:00:00|1093.4|1091.4|1093.2|1091.2|1093.7|1091.7|1091.5|1089.5|605
1725336000000|2024-09-03 04:00:00|1093.1|1091.1|1092.6|1090.6|1093.4|1091.4|1092.4|1090.4|189
1725339600000|2024-09-03 05:00:00|1092.7|1090.7|1092.1|1090.1|1093.6|1091.6|1091.8|1089.8|926
1725343200000|2024-09-03 06:00:00|1092|1090|1093.7|1091.7|1094|1092|1091.4|1089.4|1066
1725346800000|2024-09-03 07:00:00|1093.8|1091.8|1095.1|1093.1|1096|1094|1093.8|1091.8|1397
1725350400000|2024-09-03 08:00:00|1095.2|1093.2|1092.4|1090.4|1095.6|1093.6|1092.3|1090.3|1053
1725354000000|2024-09-03 09:00:00|1092.2|1090.2|1089.1|1087.1|1092.2|1090.2|1088.9|1086.9|2582
1725357600000|2024-09-03 10:00:00|1088.9|1086.9|1089.4|1087.4|1089.6|1087.6|1088.2|1086.2|1512
1725361200000|2024-09-03 11:00:00|1089.3|1087.3|1089.1|1087.1|1090.2|1088.2|1088.6|1086.6|1250
1725364800000|2024-09-03 12:00:00|1089.2|1087.2|1090.3|1088.3|1091.3|1089.3|1089|1087|2053
1725368400000|2024-09-03 13:00:00|1090.2|1088.2|1085.2|1084.7|1091.6|1090.2|1084.1|1083.6|19878
1725372000000|2024-09-03 14:00:00|1085.1|1084.6|1080.5|1080|1085.3|1084.8|1080|1079.5|18067
1725375600000|2024-09-03 15:00:00|1080.4|1079.9|1081.1|1080.6|1083.7|1083.2|1080|1079.5|10978
1725379200000|2024-09-03 16:00:00|1081|1080.5|1082|1081.5|1083.2|1082.7|1081|1080.5|4219
1725382800000|2024-09-03 17:00:00|1081.9|1081.4|1079.6|1079.1|1082.6|1082.1|1079.5|1079|8306
1725386400000|2024-09-03 18:00:00|1079.5|1079|1078.7|1078.2|1079.6|1079.1|1078.4|1077.9|5572
1725390000000|2024-09-03 19:00:00|1078.8|1078.3|1078.2|1077.7|1079.8|1079.3|1076.2|1075.7|19514
1725393600000|2024-09-03 20:00:00|1078.7|1076.7|1078.4|1076.4|1079.5|1077.5|1077.9|1075.9|2473
1725397200000|2024-09-03 21:00:00|1077.8|1075.8|1083.9|1081.9|1083.9|1081.9|1077.8|1075.8|30
1725400800000|2024-09-03 22:00:00|1078.4|1076.4|1078.4|1076.4|1078.4|1076.4|1078.4|1076.4|0
1725408000000|2024-09-04 00:00:00|1077.7|1075.7|1071.7|1069.7|1078.4|1076.4|1071.4|1069.4|1202
1725411600000|2024-09-04 01:00:00|1072|1070|1074.3|1072.3|1076.8|1074.8|1070.4|1068.4|1356
1725415200000|2024-09-04 02:00:00|1074.1|1072.1|1076|1074|1077.2|1075.2|1072.9|1070.9|587
1725418800000|2024-09-04 03:00:00|1076.1|1074.1|1074.3|1072.3|1077.4|1075.4|1073.6|1071.6|509
1725422400000|2024-09-04 04:00:00|1074.6|1072.6|1073.7|1071.7|1076.2|1074.2|1073.5|1071.5|1174
1725426000000|2024-09-04 05:00:00|1073.6|1071.6|1071.9|1069.9|1073.6|1071.6|1071.4|1069.4|781
1725429600000|2024-09-04 06:00:00|1071.8|1069.8|1070.7|1068.7|1073|1071|1070.4|1068.4|1825
1725433200000|2024-09-04 07:00:00|1070.5|1068.5|1073.7|1071.7|1074.6|1072.6|1070|1068|5188
1725436800000|2024-09-04 08:00:00|1073.8|1071.8|1073.9|1071.9|1075.5|1073.5|1071.9|1069.9|6520
1725440400000|2024-09-04 09:00:00|1074|1072|1075.4|1073.4|1076.3|1074.3|1073.7|1071.7|2831
1725444000000|2024-09-04 10:00:00|1075.5|1073.5|1073.7|1071.7|1075.7|1073.7|1073.6|1071.6|2831
1725447600000|2024-09-04 11:00:00|1073.6|1071.6|1074.2|1072.2|1074.6|1072.6|1073|1071|2165
1725451200000|2024-09-04 12:00:00|1074.3|1072.3|1076.6|1074.6|1076.8|1074.8|1074|1072|1854
1725454800000|2024-09-04 13:00:00|1076.4|1074.4|1079.2|1078.7|1079.7|1079.2|1074.8|1073.6|11027
1725458400000|2024-09-04 14:00:00|1079.3|1078.8|1083.3|1082.8|1083.5|1083|1076.5|1076|15374
1725462000000|2024-09-04 15:00:00|1083.2|1082.7|1079|1078.5|1083.8|1083.3|1078.4|1077.9|9411
1725465600000|2024-09-04 16:00:00|1079.1|1078.6|1080.3|1079.8|1081.1|1080.6|1077.7|1077.2|4614
1725469200000|2024-09-04 17:00:00|1080.2|1079.7|1078.3|1077.8|1080.4|1079.9|1078.1|1077.6|2950
1725472800000|2024-09-04 18:00:00|1078.2|1077.7|1076.9|1076.4|1079.3|1078.8|1076.9|1076.4|2913
1725476400000|2024-09-04 19:00:00|1076.8|1076.3|1078.2|1077.7|1078.4|1077.9|1076.4|1075.9|14501
1725480000000|2024-09-04 20:00:00|1078.8|1076.8|1079|1077|1079.2|1077.2|1077.8|1075.8|1661
1725494400000|2024-09-05 00:00:00|1077.4|1075.4|1080.6|1078.6|1081.3|1079.3|1077.3|1075.3|705
1725498000000|2024-09-05 01:00:00|1080.7|1078.7|1080.6|1078.6|1084.3|1082.3|1079.7|1077.7|1121
1725501600000|2024-09-05 02:00:00|1080.5|1078.5|1080.3|1078.3|1081.6|1079.6|1078.5|1076.5|528
1725505200000|2024-09-05 03:00:00|1080.2|1078.2|1075.9|1073.9|1080.2|1078.2|1075.8|1073.8|885
1725508800000|2024-09-05 04:00:00|1075.8|1073.8|1075|1073|1076.7|1074.7|1074.7|1072.7|497
1725512400000|2024-09-05 05:00:00|1075.1|1073.1|1076.3|1074.3|1077.2|1075.2|1073.3|1071.3|463
1725516000000|2024-09-05 06:00:00|1076.2|1074.2|1075.9|1073.9|1076.7|1074.7|1075.3|1073.3|732
1725519600000|2024-09-05 07:00:00|1075.8|1073.8|1079.4|1077.4|1079.6|1077.6|1075.7|1073.7|2733
1725523200000|2024-09-05 08:00:00|1079.5|1077.5|1079.1|1077.1|1080.9|1078.9|1079|1077|1864
1725526800000|2024-09-05 09:00:00|1079.2|1077.2|1078.3|1076.3|1079.2|1077.2|1077|1075|2251
1725530400000|2024-09-05 10:00:00|1078.2|1076.2|1079.2|1077.2|1079.5|1077.5|1077.9|1075.9|1220
1725534000000|2024-09-05 11:00:00|1079.1|1077.1|1078.1|1076.1|1079.7|1077.7|1077.9|1075.9|1563
1725537600000|2024-09-05 12:00:00|1078.3|1076.3|1077.2|1075.2|1078.7|1076.7|1075.8|1073.8|2649
1725541200000|2024-09-05 13:00:00|1077.4|1075.4|1080.5|1080|1081.7|1081.2|1077.1|1075.1|11641
1725544800000|2024-09-05 14:00:00|1080.6|1080.1|1078.8|1078.3|1082.9|1082.4|1078.7|1078.2|9740
1725548400000|2024-09-05 15:00:00|1078.9|1078.4|1076.5|1076|1079.5|1079|1075.6|1075.1|8406
1725552000000|2024-09-05 16:00:00|1076.4|1075.9|1078.5|1078|1079.2|1078.7|1076.3|1075.8|3488
1725555600000|2024-09-05 17:00:00|1078.6|1078.1|1079.9|1079.4|1080|1079.5|1077.1|1076.6|4829
1725559200000|2024-09-05 18:00:00|1080|1079.5|1079.1|1078.6|1080.6|1080.1|1079.1|1078.6|4043
1725562800000|2024-09-05 19:00:00|1079|1078.5|1078.7|1078.2|1079.7|1079.2|1077.4|1076.9|17689
1725566400000|2024-09-05 20:00:00|1079.4|1077.4|1079.2|1077.2|1080.4|1078.4|1079|1077|1578
1725570000000|2024-09-05 21:00:00|1079.5|1077.5|1081.7|1079.7|1081.7|1079.7|1079.5|1077.5|8
1725573600000|2024-09-05 22:00:00|1079.2|1077.2|1079.2|1077.2|1079.2|1077.2|1079.2|1077.2|0
1725580800000|2024-09-06 00:00:00|1079.3|1077.3|1075.7|1073.7|1079.5|1077.5|1074.2|1072.2|506
1725584400000|2024-09-06 01:00:00|1075.3|1073.3|1080|1078|1080.3|1078.3|1072.2|1070.2|829
1725588000000|2024-09-06 02:00:00|1080.1|1078.1|1080.3|1078.3|1081.5|1079.5|1079.5|1077.5|222
1725591600000|2024-09-06 03:00:00|1080.7|1078.7|1080.6|1078.6|1081.8|1079.8|1079.5|1077.5|254
1725595200000|2024-09-06 04:00:00|1080.7|1078.7|1080.3|1078.3|1081.1|1079.1|1079.5|1077.5|488
1725598800000|2024-09-06 05:00:00|1080.5|1078.5|1079.1|1077.1|1080.5|1078.5|1077.2|1075.2|303
1725602400000|2024-09-06 06:00:00|1079.2|1077.2|1078.5|1076.5|1080.1|1078.1|1078.3|1076.3|1410
1725606000000|2024-09-06 07:00:00|1078.6|1076.6|1075.5|1073.5|1078.6|1076.6|1073.5|1071.5|3150
1725609600000|2024-09-06 08:00:00|1075.4|1073.4|1073.1|1071.1|1076.1|1074.1|1072.4|1070.4|2421
1725613200000|2024-09-06 09:00:00|1073|1071|1074.9|1072.9|1075|1073|1072.3|1070.3|1866
1725616800000|2024-09-06 10:00:00|1074.8|1072.8|1073.3|1071.3|1075|1073|1073|1071|1021
1725620400000|2024-09-06 11:00:00|1073.5|1071.5|1074.7|1072.7|1074.7|1072.7|1073.1|1071.1|1156
1725624000000|2024-09-06 12:00:00|1074.6|1072.6|1079.9|1077.9|1082|1080|1070.7|1068.7|8267
1725627600000|2024-09-06 13:00:00|1080|1078|1071|1070.5|1080.5|1078.6|1071|1070.5|12279
1725631200000|2024-09-06 14:00:00|1070.9|1070.4|1063|1062.5|1071.1|1070.6|1062.3|1061.8|17126
1725634800000|2024-09-06 15:00:00|1063.1|1062.6|1060.7|1060.2|1068.8|1068.3|1060.5|1060|16267
1725638400000|2024-09-06 16:00:00|1060.8|1060.3|1058.7|1058.2|1061.4|1060.9|1057.9|1057.4|6733
1725642000000|2024-09-06 17:00:00|1058.8|1058.3|1059.7|1059.2|1061.6|1061.1|1058|1057.5|6154
1725645600000|2024-09-06 18:00:00|1059.8|1059.3|1058.4|1057.9|1059.9|1059.4|1057.3|1056.8|6530
1725649200000|2024-09-06 19:00:00|1058.5|1058|1059.5|1059|1060|1059.5|1058.1|1057.6|15913
1725652800000|2024-09-06 20:00:00|1059.7|1057.7|1057.2|1055.2|1059.8|1057.8|1056.7|1054.7|2942
1725832800000|2024-09-08 22:00:00|1059.3|1057.3|1059.4|1057.4|1059.4|1057.4|1059.1|1057.1|9
1725836400000|2024-09-08 23:00:00|1059|1057|1060|1058|1060.8|1058.8|1058.7|1056.7|247
1725840000000|2024-09-09 00:00:00|1059.5|1057.5|1063.3|1061.3|1064.3|1062.3|1059.5|1057.5|1060
1725843600000|2024-09-09 01:00:00|1063.2|1061.2|1062.5|1060.5|1065.9|1063.9|1061.3|1059.3|2112
1725847200000|2024-09-09 02:00:00|1062.6|1060.6|1062.1|1060.1|1062.9|1060.9|1060.8|1058.8|771
1725850800000|2024-09-09 03:00:00|1062.2|1060.2|1062.1|1060.1|1063.5|1061.5|1062|1060|532
1725854400000|2024-09-09 04:00:00|1062.4|1060.4|1064.4|1062.4|1065.6|1063.6|1062|1060|623
1725858000000|2024-09-09 05:00:00|1064.6|1062.6|1063.5|1061.5|1065.6|1063.6|1063.5|1061.5|593
1725861600000|2024-09-09 06:00:00|1063.6|1061.6|1063.7|1061.7|1063.8|1061.8|1062.5|1060.5|1246
1725865200000|2024-09-09 07:00:00|1063.8|1061.8|1065.5|1063.5|1065.6|1063.6|1063|1061|3157
1725868800000|2024-09-09 08:00:00|1065.4|1063.4|1063.7|1061.7|1065.9|1063.9|1062.8|1060.8|4980
1725872400000|2024-09-09 09:00:00|1063.8|1061.8|1064.9|1062.9|1065|1063|1063.4|1061.4|1962
1725876000000|2024-09-09 10:00:00|1064.8|1062.8|1063.6|1061.6|1065.1|1063.1|1062.9|1060.9|2603
1725879600000|2024-09-09 11:00:00|1063.5|1061.5|1064.9|1062.9|1065.6|1063.6|1063.5|1061.5|2967
1725883200000|2024-09-09 12:00:00|1064.8|1062.8|1064.5|1062.5|1065|1063|1063.2|1061.2|3422
1725886800000|2024-09-09 13:00:00|1064.4|1062.4|1066.7|1066.2|1067|1066.5|1064.2|1062.2|17313
1725890400000|2024-09-09 14:00:00|1066.8|1066.3|1063.9|1063.4|1068.7|1068.2|1063.6|1063.1|12209
1725894000000|2024-09-09 15:00:00|1063.7|1063.2|1067.2|1066.7|1067.3|1066.8|1063.6|1063.1|8268
1725897600000|2024-09-09 16:00:00|1067.1|1066.6|1069|1068.5|1069.2|1068.7|1066.9|1066.4|4588
1725901200000|2024-09-09 17:00:00|1069.1|1068.6|1067.3|1066.8|1070|1069.5|1067.2|1066.7|2520
1725904800000|2024-09-09 18:00:00|1067.4|1066.9|1066.4|1065.9|1067.6|1067.1|1065.9|1065.4|3454
1725908400000|2024-09-09 19:00:00|1066.5|1066|1068|1067.5|1068.2|1067.7|1065.9|1065.4|18212
1725912000000|2024-09-09 20:00:00|1068.6|1066.6|1069.2|1067.2|1069.4|1067.4|1068.3|1066.3|1204
1725915600000|2024-09-09 21:00:00|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|5
1725919200000|2024-09-09 22:00:00|1069.1|1067.1|1069.1|1067.1|1069.1|1067.1|1069.1|1067.1|0
1725926400000|2024-09-10 00:00:00|1069.5|1067.5|1065.3|1063.3|1069.5|1067.5|1063.5|1061.5|1167
1725930000000|2024-09-10 01:00:00|1065|1063|1064.7|1062.7|1066|1064|1063.1|1061.1|862
1725933600000|2024-09-10 02:00:00|1064.6|1062.6|1065.8|1063.8|1066.1|1064.1|1061.9|1059.9|800
1725937200000|2024-09-10 03:00:00|1065.9|1063.9|1065.5|1063.5|1066.6|1064.6|1064.1|1062.1|478
1725940800000|2024-09-10 04:00:00|1065.3|1063.3|1062.9|1060.9|1065.5|1063.5|1062.1|1060.1|539
1725944400000|2024-09-10 05:00:00|1062.8|1060.8|1064.9|1062.9|1066.9|1064.9|1062.8|1060.8|699
1725948000000|2024-09-10 06:00:00|1064.7|1062.7|1065.6|1063.6|1065.8|1063.8|1063.8|1061.8|1172
1725951600000|2024-09-10 07:00:00|1065.7|1063.7|1066.5|1064.5|1067.2|1065.2|1064.2|1062.2|1883
1725955200000|2024-09-10 08:00:00|1066.6|1064.6|1064.2|1062.2|1066.9|1064.9|1063.8|1061.8|2243
1725958800000|2024-09-10 09:00:00|1064|1062|1063.7|1061.7|1064.4|1062.4|1061.5|1059.5|1636
1725962400000|2024-09-10 10:00:00|1063.8|1061.8|1064.7|1062.7|1065.3|1063.3|1063.2|1061.2|2111
1725966000000|2024-09-10 11:00:00|1064.6|1062.6|1064.6|1062.6|1065.7|1063.7|1063.4|1061.4|1366
1725969600000|2024-09-10 12:00:00|1064.8|1062.8|1065.9|1063.9|1066.5|1064.5|1064.4|1062.4|2544
1725973200000|2024-09-10 13:00:00|1066|1064|1061.7|1061.2|1066.9|1065.2|1061|1060.5|12930
1725976800000|2024-09-10 14:00:00|1061.6|1061.1|1060.9|1060.4|1063.4|1062.9|1059.6|1059.1|15553
1725980400000|2024-09-10 15:00:00|1060.7|1060.2|1057.6|1057.1|1062|1061.5|1057.5|1057|10260
1725984000000|2024-09-10 16:00:00|1057.5|1057|1058.6|1058.1|1059.4|1058.9|1056.7|1056.2|5422
1725987600000|2024-09-10 17:00:00|1058.5|1058|1060.6|1060.1|1061|1060.5|1058.4|1057.9|6169
1725991200000|2024-09-10 18:00:00|1060.7|1060.2|1063.4|1062.9|1063.6|1063.1|1060.7|1060.2|6523
1725994800000|2024-09-10 19:00:00|1063.3|1062.8|1064.8|1064.3|1065|1064.5|1063.1|1062.6|17222
1725998400000|2024-09-10 20:00:00|1065.2|1063.2|1064.6|1062.6|1065.3|1063.3|1064.2|1062.2|1746
1726002000000|2024-09-10 21:00:00|1065|1063|1062.6|1060.6|1065|1063|1062.6|1060.6|3
1726005600000|2024-09-10 22:00:00|1064.4|1062.4|1064.4|1062.4|1064.4|1062.4|1064.4|1062.4|0
1726012800000|2024-09-11 00:00:00|1063.4|1061.4|1061|1059|1064.1|1062.1|1061|1059|736
1726016400000|2024-09-11 01:00:00|1061.4|1059.4|1061.9|1059.9|1063.4|1061.4|1059.3|1057.3|1374
1726020000000|2024-09-11 02:00:00|1062.2|1060.2|1062.1|1060.1|1063.8|1061.8|1061.4|1059.4|489
1726023600000|2024-09-11 03:00:00|1062|1060|1060.4|1058.4|1062.4|1060.4|1059.7|1057.7|385
1726027200000|2024-09-11 04:00:00|1060.5|1058.5|1060.9|1058.9|1061|1059|1059.9|1057.9|371
1726030800000|2024-09-11 05:00:00|1060.8|1058.8|1061.8|1059.8|1062|1060|1059.6|1057.6|931
1726034400000|2024-09-11 06:00:00|1061.7|1059.7|1064.3|1062.3|1065|1063|1061.7|1059.7|1501
1726038000000|2024-09-11 07:00:00|1064.4|1062.4|1064.9|1062.9|1065.8|1063.8|1064.2|1062.2|4205
1726041600000|2024-09-11 08:00:00|1064.8|1062.8|1062|1060|1064.9|1062.9|1061.8|1059.8|2470
1726045200000|2024-09-11 09:00:00|1062.1|1060.1|1062.3|1060.3|1062.6|1060.6|1060.7|1058.7|2072
1726048800000|2024-09-11 10:00:00|1062.2|1060.2|1062.7|1060.7|1063.2|1061.2|1061.6|1059.6|1466
1726052400000|2024-09-11 11:00:00|1062.8|1060.8|1063.8|1061.8|1064.4|1062.4|1062.3|1060.3|2303
1726056000000|2024-09-11 12:00:00|1063.7|1061.7|1062.4|1060.4|1064.3|1062.3|1058.2|1056.2|9538
1726059600000|2024-09-11 13:00:00|1062.6|1060.6|1059.9|1059.4|1064.1|1062.3|1059.4|1058.9|12611
1726063200000|2024-09-11 14:00:00|1059.7|1059.2|1055.9|1055.4|1060.1|1059.6|1052.6|1052.1|12692
1726066800000|2024-09-11 15:00:00|1055.8|1055.3|1061.1|1060.6|1061.9|1061.4|1055|1054.5|11529
1726070400000|2024-09-11 16:00:00|1061|1060.5|1064.9|1064.4|1065.6|1065.1|1060.8|1060.3|9160
1726074000000|2024-09-11 17:00:00|1065|1064.5|1067|1066.5|1067.9|1067.4|1064.9|1064.4|4990
1726077600000|2024-09-11 18:00:00|1066.9|1066.4|1068.7|1068.2|1070.1|1069.6|1066.8|1066.3|3919
1726081200000|2024-09-11 19:00:00|1068.6|1068.1|1071.2|1070.7|1072|1071.5|1068.1|1067.6|13707
1726084800000|2024-09-11 20:00:00|1071.4|1069.4|1071.3|1069.3|1072|1070|1071.1|1069.1|1780
1726092000000|2024-09-11 22:00:00|1071.1|1069.1|1071.1|1069.1|1071.1|1069.1|1071.1|1069.1|0
1726099200000|2024-09-12 00:00:00|1070.8|1068.8|1071.6|1069.6|1072.9|1070.9|1070.2|1068.2|1366
1726102800000|2024-09-12 01:00:00|1071.5|1069.5|1071.9|1069.9|1073|1071|1069.5|1067.5|1154
1726106400000|2024-09-12 02:00:00|1072.2|1070.2|1072.7|1070.7|1073.8|1071.8|1069.8|1067.8|597
1726110000000|2024-09-12 03:00:00|1072.8|1070.8|1074.3|1072.3|1074.5|1072.5|1072.6|1070.6|457
1726113600000|2024-09-12 04:00:00|1074.4|1072.4|1073.8|1071.8|1074.4|1072.4|1072.9|1070.9|1222
1726117200000|2024-09-12 05:00:00|1073.9|1071.9|1074.2|1072.2|1075.4|1073.4|1073.4|1071.4|583
1726120800000|2024-09-12 06:00:00|1074.3|1072.3|1074.2|1072.2|1075.3|1073.3|1073.8|1071.8|923
1726124400000|2024-09-12 07:00:00|1074.4|1072.4|1073.1|1071.1|1075.4|1073.4|1073|1071|3919
1726128000000|2024-09-12 08:00:00|1073|1071|1074.9|1072.9|1075.7|1073.7|1072.4|1070.4|5199
1726131600000|2024-09-12 09:00:00|1075|1073|1076|1074|1077.5|1075.5|1074.7|1072.7|5873
1726135200000|2024-09-12 10:00:00|1075.9|1073.9|1076.3|1074.3|1076.8|1074.8|1075.4|1073.4|2203
1726138800000|2024-09-12 11:00:00|1076.1|1074.1|1075.7|1073.7|1076.2|1074.2|1074.8|1072.8|2318
1726142400000|2024-09-12 12:00:00|1075.8|1073.8|1074.7|1072.7|1076.8|1074.8|1074.4|1072.4|2494
1726146000000|2024-09-12 13:00:00|1074.8|1072.8|1072.1|1071.6|1075.8|1073.8|1070.8|1070.3|9161
1726149600000|2024-09-12 14:00:00|1072|1071.5|1073.6|1073.1|1075.1|1074.6|1071.4|1070.9|7635
1726153200000|2024-09-12 15:00:00|1073.7|1073.2|1073.6|1073.1|1076.1|1075.6|1072.9|1072.4|6374
1726156800000|2024-09-12 16:00:00|1073.5|1073|1076.6|1076.1|1076.9|1076.4|1073.5|1073|7747
1726160400000|2024-09-12 17:00:00|1076.5|1076|1079.5|1079|1080.1|1079.6|1076.3|1075.8|4452
1726164000000|2024-09-12 18:00:00|1079.4|1078.9|1078.8|1078.3|1079.9|1079.4|1076.5|1076|3552
1726167600000|2024-09-12 19:00:00|1078.7|1078.2|1080.6|1080.1|1080.6|1080.1|1078.5|1078|18986
1726171200000|2024-09-12 20:00:00|1081.2|1079.2|1080.3|1078.3|1081.2|1079.2|1079.7|1077.7|2024
1726174800000|2024-09-12 21:00:00|1079.7|1077.7|1080.8|1078.8|1080.8|1078.8|1079.6|1077.6|11
1726178400000|2024-09-12 22:00:00|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|1080.3|1078.3|0
1726185600000|2024-09-13 00:00:00|1081.3|1079.3|1081.4|1079.4|1082.4|1080.4|1081|1079|1156
1726189200000|2024-09-13 01:00:00|1081.5|1079.5|1083.4|1081.4|1084.4|1082.4|1080.8|1078.8|2009
1726192800000|2024-09-13 02:00:00|1083.6|1081.6|1081.5|1079.5|1084.4|1082.4|1081.4|1079.4|340
1726196400000|2024-09-13 03:00:00|1081.4|1079.4|1082.6|1080.6|1083|1081|1081.4|1079.4|1084
1726200000000|2024-09-13 04:00:00|1082.7|1080.7|1082.9|1080.9|1083.4|1081.4|1082.3|1080.3|605
1726203600000|2024-09-13 05:00:00|1082.8|1080.8|1083.1|1081.1|1084.9|1082.9|1082.3|1080.3|314
1726207200000|2024-09-13 06:00:00|1083|1081|1082.7|1080.7|1083.1|1081.1|1081.8|1079.8|889
1726210800000|2024-09-13 07:00:00|1082.8|1080.8|1082.3|1080.3|1083.9|1081.9|1082.3|1080.3|2778
1726214400000|2024-09-13 08:00:00|1082.4|1080.4|1083.7|1081.7|1083.8|1081.8|1081.8|1079.8|2434
1726218000000|2024-09-13 09:00:00|1083.8|1081.8|1085|1083|1085.6|1083.6|1083.4|1081.4|5697
1726221600000|2024-09-13 10:00:00|1084.9|1082.9|1084.2|1082.2|1085|1083|1083.8|1081.8|11439
1726225200000|2024-09-13 11:00:00|1084.1|1082.1|1082|1080|1084.2|1082.2|1080.7|1078.7|1947
1726228800000|2024-09-13 12:00:00|1081.9|1079.9|1083.7|1081.7|1083.9|1081.9|1081.3|1079.3|9349
1726232400000|2024-09-13 13:00:00|1083.8|1081.8|1084.9|1084.4|1085.5|1085|1082.9|1081.6|16070
1726236000000|2024-09-13 14:00:00|1085|1084.5|1085.3|1084.8|1086.5|1086|1083.5|1083|21629
1726239600000|2024-09-13 15:00:00|1085.2|1084.7|1085.8|1085.3|1086|1085.5|1084.5|1084|28026
1726243200000|2024-09-13 16:00:00|1085.9|1085.4|1084.1|1083.6|1086.1|1085.6|1082.7|1082.2|16299
1726246800000|2024-09-13 17:00:00|1084.2|1083.7|1084.7|1084.2|1085.4|1084.9|1083.9|1083.4|11008
1726250400000|2024-09-13 18:00:00|1084.8|1084.3|1083.8|1083.3|1085.2|1084.7|1083.3|1082.8|8318
1726254000000|2024-09-13 19:00:00|1083.7|1083.2|1084.3|1083.8|1084.7|1084.2|1083|1082.5|27920
1726257600000|2024-09-13 20:00:00|1084.9|1082.9|1084.6|1082.6|1085.1|1083.1|1084.4|1082.4|2324
1726437600000|2024-09-15 22:00:00|1084.9|1082.9|1084.7|1082.7|1085.1|1083.1|1083.3|1081.3|3
1726441200000|2024-09-15 23:00:00|1085.7|1083.7|1086.7|1084.7|1086.7|1084.7|1084.9|1082.9|76
1726444800000|2024-09-16 00:00:00|1086.3|1084.3|1084.8|1082.8|1086.7|1084.7|1084.8|1082.8|273
1726448400000|2024-09-16 01:00:00|1084.6|1082.6|1083.8|1081.8|1085.1|1083.1|1081.3|1079.3|1060
1726452000000|2024-09-16 02:00:00|1083.9|1081.9|1084.3|1082.3|1084.5|1082.5|1083.1|1081.1|453
1726455600000|2024-09-16 03:00:00|1084.5|1082.5|1086.6|1084.6|1086.9|1084.9|1084.2|1082.2|351
1726459200000|2024-09-16 04:00:00|1086.7|1084.7|1087.5|1085.5|1087.8|1085.8|1086.7|1084.7|846
1726462800000|2024-09-16 05:00:00|1087.6|1085.6|1088.1|1086.1|1088.3|1086.3|1087.2|1085.2|268
1726466400000|2024-09-16 06:00:00|1088|1086|1087.4|1085.4|1088|1086|1086.7|1084.7|1715
1726470000000|2024-09-16 07:00:00|1087.5|1085.5|1088.7|1086.7|1088.7|1086.7|1087.2|1085.2|10347
1726473600000|2024-09-16 08:00:00|1088.8|1086.8|1089.4|1087.4|1090|1088|1088.5|1086.5|12193
1726477200000|2024-09-16 09:00:00|1089.3|1087.3|1089|1087|1090|1088|1088.7|1086.7|4797
1726480800000|2024-09-16 10:00:00|1089.1|1087.1|1089.2|1087.2|1089.3|1087.3|1088.1|1086.1|7233
1726484400000|2024-09-16 11:00:00|1089.3|1087.3|1089|1087|1089.3|1087.3|1088.4|1086.4|3102
1726488000000|2024-09-16 12:00:00|1089.1|1087.1|1088.4|1086.4|1089.5|1087.5|1087.6|1085.6|9469
1726491600000|2024-09-16 13:00:00|1088.5|1086.5|1088.2|1087.7|1090.3|1088.9|1086|1085.5|38027
1726495200000|2024-09-16 14:00:00|1088.3|1087.8|1085.6|1085.1|1088.4|1087.9|1083.9|1083.4|85822
1726498800000|2024-09-16 15:00:00|1085.4|1084.9|1085.5|1085|1086.5|1086|1084.4|1083.9|27772
1726502400000|2024-09-16 16:00:00|1085.6|1085.1|1086.4|1085.9|1086.5|1086|1085|1084.5|26483
1726506000000|2024-09-16 17:00:00|1086.5|1086|1087.9|1087.4|1087.9|1087.4|1085.8|1085.3|20507
1726509600000|2024-09-16 18:00:00|1087.8|1087.3|1088.1|1087.6|1088.2|1087.7|1086.9|1086.4|28740
1726513200000|2024-09-16 19:00:00|1088|1087.5|1088.8|1088.3|1089.1|1088.6|1087.3|1086.8|38762
1726516800000|2024-09-16 20:00:00|1089.5|1087.5|1089.8|1087.8|1090.2|1088.2|1089.2|1087.2|5207
1726520400000|2024-09-16 21:00:00|1090.7|1088.7|1084.8|1082.8|1090.7|1088.7|1084.8|1082.8|18
1726524000000|2024-09-16 22:00:00|1089.5|1087.5|1090.5|1088.5|1090.8|1088.8|1089.5|1087.5|0
1726527600000|2024-09-16 23:00:00|1090.6|1088.6|1090.1|1088.1|1090.8|1088.8|1089.9|1087.9|0
1726531200000|2024-09-17 00:00:00|1090|1088|1087.6|1085.6|1090.7|1088.7|1087.6|1085.6|228
1726534800000|2024-09-17 01:00:00|1087.7|1085.7|1089.5|1087.5|1089.7|1087.7|1085.9|1083.9|633
1726538400000|2024-09-17 02:00:00|1089.8|1087.8|1091.7|1089.7|1091.9|1089.9|1089.8|1087.8|342
1726542000000|2024-09-17 03:00:00|1091.6|1089.6|1091.2|1089.2|1092.2|1090.2|1091.2|1089.2|375
1726545600000|2024-09-17 04:00:00|1091.4|1089.4|1090.8|1088.8|1091.4|1089.4|1090.5|1088.5|957
1726549200000|2024-09-17 05:00:00|1091.4|1089.4|1092.1|1090.1|1092.3|1090.3|1091.1|1089.1|889
1726552800000|2024-09-17 06:00:00|1091.9|1089.9|1092|1090|1092.3|1090.3|1091.5|1089.5|1236
1726556400000|2024-09-17 07:00:00|1091.9|1089.9|1092.8|1090.8|1093|1091|1091.6|1089.6|4021
1726560000000|2024-09-17 08:00:00|1093|1091|1094.2|1092.2|1094.2|1092.2|1092.4|1090.4|6200
1726563600000|2024-09-17 09:00:00|1094.1|1092.1|1094.4|1092.4|1094.6|1092.6|1093.4|1091.4|9763
1726567200000|2024-09-17 10:00:00|1094.3|1092.3|1093.1|1091.1|1095.1|1093.1|1092.9|1090.9|17041
1726570800000|2024-09-17 11:00:00|1093|1091|1094.9|1092.9|1095.2|1093.2|1092.6|1090.6|7395
1726574400000|2024-09-17 12:00:00|1094.8|1092.8|1094.1|1092.1|1096.1|1094.1|1093|1091|8850
1726578000000|2024-09-17 13:00:00|1094.2|1092.2|1091.2|1090.7|1094.3|1093.8|1091.2|1090.7|25280
1726581600000|2024-09-17 14:00:00|1091.3|1090.8|1092.2|1091.7|1093.9|1093.4|1091.2|1090.7|46763
1726585200000|2024-09-17 15:00:00|1092.1|1091.6|1091.7|1091.2|1093.2|1092.7|1090.5|1090|26321
1726588800000|2024-09-17 16:00:00|1091.6|1091.1|1087.7|1087.2|1091.7|1091.2|1087.1|1086.6|29540
1726592400000|2024-09-17 17:00:00|1087.8|1087.3|1089.4|1088.9|1089.6|1089.1|1086.9|1086.4|11888
1726596000000|2024-09-17 18:00:00|1089.1|1088.6|1088.7|1088.2|1089.9|1089.4|1087.8|1087.3|16195
1726599600000|2024-09-17 19:00:00|1088.8|1088.3|1089.8|1089.3|1090|1089.5|1088|1087.5|19812
1726603200000|2024-09-17 20:00:00|1090.6|1088.6|1090.7|1088.7|1091.3|1089.3|1090.2|1088.2|2411
1726606800000|2024-09-17 21:00:00|1089.5|1087.5|1089.6|1087.6|1089.6|1087.6|1089.5|1087.5|2
1726610400000|2024-09-17 22:00:00|1090.7|1088.7|1090.9|1088.9|1091.2|1089.2|1090.5|1088.5|2
1726614000000|2024-09-17 23:00:00|1090.8|1088.8|1091.5|1089.5|1091.6|1089.6|1090.5|1088.5|0
1726617600000|2024-09-18 00:00:00|1091.6|1089.6|1092.6|1090.6|1093|1091|1090.9|1088.9|232
1726621200000|2024-09-18 01:00:00|1092.7|1090.7|1093|1091|1093.5|1091.5|1091.5|1089.5|247
1726624800000|2024-09-18 02:00:00|1093.2|1091.2|1092.8|1090.8|1093.5|1091.5|1092.5|1090.5|153
1726628400000|2024-09-18 03:00:00|1092.7|1090.7|1091.2|1089.2|1092.9|1090.9|1091.2|1089.2|921
1726632000000|2024-09-18 04:00:00|1091.1|1089.1|1089.1|1087.1|1091.5|1089.5|1089.1|1087.1|517
1726635600000|2024-09-18 05:00:00|1089.3|1087.3|1091.3|1089.3|1091.3|1089.3|1089|1087|1184
1726639200000|2024-09-18 06:00:00|1091.4|1089.4|1091.6|1089.6|1092.4|1090.4|1090.9|1088.9|5600
1726642800000|2024-09-18 07:00:00|1091.7|1089.7|1090.5|1088.5|1092.1|1090.1|1089.8|1087.8|2879
1726646400000|2024-09-18 08:00:00|1090.4|1088.4|1090.5|1088.5|1090.6|1088.6|1088.8|1086.8|5306
1726650000000|2024-09-18 09:00:00|1090.4|1088.4|1092.5|1090.5|1092.5|1090.5|1090.1|1088.1|5271
1726653600000|2024-09-18 10:00:00|1092.4|1090.4|1091.9|1089.9|1092.7|1090.7|1091.9|1089.9|2652
1726657200000|2024-09-18 11:00:00|1091.8|1089.8|1091.4|1089.4|1092.7|1090.7|1091.2|1089.2|4930
1726660800000|2024-09-18 12:00:00|1091.5|1089.5|1092|1090|1092.1|1090.1|1090.2|1088.2|5214
1726664400000|2024-09-18 13:00:00|1092.1|1090.1|1090.1|1089.6|1093|1091.9|1089.2|1088.7|27794
1726668000000|2024-09-18 14:00:00|1090|1089.5|1088.4|1087.9|1090.1|1089.6|1086.7|1086.2|24224
1726671600000|2024-09-18 15:00:00|1088.3|1087.8|1084.7|1084.2|1088.7|1088.2|1084.3|1083.8|12301
1726675200000|2024-09-18 16:00:00|1084.6|1084.1|1087.4|1086.9|1087.5|1087|1084.3|1083.8|7129
1726678800000|2024-09-18 17:00:00|1087.3|1086.8|1090|1089.5|1092.4|1091.9|1087|1086.5|4915
1726682400000|2024-09-18 18:00:00|1089.1|1088.6|1091.6|1091.1|1102|1101.5|1089|1088.5|44594
1726686000000|2024-09-18 19:00:00|1091.5|1091|1086|1085.5|1092.6|1092.1|1085.7|1085.2|29705
1726689600000|2024-09-18 20:00:00|1086.6|1084.6|1088|1086|1088.2|1086.2|1086.1|1084.1|4768
1726693200000|2024-09-18 21:00:00|1085|1083|1084.9|1082.9|1085|1083|1084.9|1082.9|212
1726696800000|2024-09-18 22:00:00|1088.4|1086.4|1089.6|1087.6|1090.3|1088.3|1088.1|1086.1|0
1726700400000|2024-09-18 23:00:00|1089.7|1087.7|1093.3|1091.3|1093.6|1091.6|1088.5|1086.5|0
1726704000000|2024-09-19 00:00:00|1093.4|1091.4|1086.6|1084.6|1094|1092|1085.3|1083.3|2274
1726707600000|2024-09-19 01:00:00|1086.5|1084.5|1088|1086|1088|1086|1083.9|1081.9|1879
1726711200000|2024-09-19 02:00:00|1088.1|1086.1|1096.5|1094.5|1097|1095|1087.6|1085.6|2019
1726714800000|2024-09-19 03:00:00|1096.6|1094.6|1100.5|1098.5|1100.8|1098.8|1095|1093|851
1726718400000|2024-09-19 04:00:00|1100.6|1098.6|1100.4|1098.4|1100.9|1098.9|1099.4|1097.4|563
1726722000000|2024-09-19 05:00:00|1100.3|1098.3|1100.2|1098.2|1101.5|1099.5|1099.2|1097.2|1422
1726725600000|2024-09-19 06:00:00|1099.9|1097.9|1102.4|1100.4|1102.8|1100.8|1099|1097|2611
1726729200000|2024-09-19 07:00:00|1102.5|1100.5|1101.7|1099.7|1102.9|1100.9|1100.1|1098.1|5220
1726732800000|2024-09-19 08:00:00|1101.6|1099.6|1102.4|1100.4|1102.6|1100.6|1100.6|1098.6|5688
1726736400000|2024-09-19 09:00:00|1102.5|1100.5|1105.7|1103.7|1106.1|1104.1|1102.3|1100.3|3637
1726740000000|2024-09-19 10:00:00|1105.6|1103.6|1106.8|1104.8|1107.1|1105.1|1105.3|1103.3|2587
1726743600000|2024-09-19 11:00:00|1107|1105|1106.8|1104.8|1107.7|1105.7|1105.4|1103.4|2872
1726747200000|2024-09-19 12:00:00|1106.9|1104.9|1103|1101|1107|1105|1103|1101|6024
1726750800000|2024-09-19 13:00:00|1102.9|1100.9|1100.4|1099.9|1105.1|1104.6|1098.9|1098.4|18117
1726754400000|2024-09-19 14:00:00|1100.5|1100|1102.6|1102.1|1104.4|1103.9|1099.8|1099.3|17466
1726758000000|2024-09-19 15:00:00|1102.7|1102.2|1106.6|1106.1|1107.2|1106.7|1102.1|1101.6|13195
1726761600000|2024-09-19 16:00:00|1106.7|1106.2|1109|1108.5|1109.3|1108.8|1106.5|1106|9325
1726765200000|2024-09-19 17:00:00|1108.9|1108.4|1111.3|1110.8|1111.6|1111.1|1108.7|1108.2|8392
1726768800000|2024-09-19 18:00:00|1111.4|1110.9|1110.7|1110.2|1111.7|1111.2|1108.9|1108.4|8604
1726772400000|2024-09-19 19:00:00|1110.6|1110.1|1110|1109.5|1110.6|1110.1|1108.2|1107.7|22102
1726776000000|2024-09-19 20:00:00|1110.7|1108.7|1110.2|1108.2|1110.8|1108.8|1109.6|1107.6|1764
1726779600000|2024-09-19 21:00:00|1110.1|1108.1|1110.1|1108.1|1110.1|1108.1|1110.1|1108.1|1
1726783200000|2024-09-19 22:00:00|1110.4|1108.4|1109.9|1107.9|1110.8|1108.8|1109.3|1107.3|0
1726786800000|2024-09-19 23:00:00|1109.8|1107.8|1109.5|1107.5|1110.4|1108.4|1109.3|1107.3|0
1726790400000|2024-09-20 00:00:00|1109.8|1107.8|1109|1107|1111.6|1109.6|1108.4|1106.4|982
1726794000000|2024-09-20 01:00:00|1109.3|1107.3|1109.7|1107.7|1110.2|1108.2|1105.9|1103.9|854
1726797600000|2024-09-20 02:00:00|1109.5|1107.5|1108.8|1106.8|1111.2|1109.2|1108|1106|640
1726801200000|2024-09-20 03:00:00|1109|1107|1109.4|1107.4|1109.7|1107.7|1107.7|1105.7|683
1726804800000|2024-09-20 04:00:00|1109.5|1107.5|1110.3|1108.3|1110.7|1108.7|1109.1|1107.1|324
1726808400000|2024-09-20 05:00:00|1110.4|1108.4|1107.9|1105.9|1110.4|1108.4|1106.8|1104.8|442
1726812000000|2024-09-20 06:00:00|1108|1106|1108.5|1106.5|1109.6|1107.6|1107.9|1105.9|1382
1726815600000|2024-09-20 07:00:00|1108.4|1106.4|1109.9|1107.9|1110.7|1108.7|1107.9|1105.9|4686
1726819200000|2024-09-20 08:00:00|1109.7|1107.7|1109.1|1107.1|1110|1108|1107|1105|5226
1726822800000|2024-09-20 09:00:00|1109|1107|1109.6|1107.6|1110.1|1108.1|1108.8|1106.8|2337
1726826400000|2024-09-20 10:00:00|1109.7|1107.7|1109.9|1107.9|1110.5|1108.5|1108.9|1106.9|2479
1726830000000|2024-09-20 11:00:00|1109.7|1107.7|1110.1|1108.1|1110.4|1108.4|1109.2|1107.2|2037
1726833600000|2024-09-20 12:00:00|1110.2|1108.2|1111.8|1109.8|1112.6|1110.6|1110|1108|3495
1726837200000|2024-09-20 13:00:00|1111.7|1109.7|1106.7|1106.2|1111.8|1110.5|1106.4|1105.9|10472
1726840800000|2024-09-20 14:00:00|1106.6|1106.1|1105.4|1104.9|1107|1106.5|1104.6|1104.1|10202
1726844400000|2024-09-20 15:00:00|1105.2|1104.7|1106.7|1106.2|1107.2|1106.7|1102.7|1102.2|12698
1726848000000|2024-09-20 16:00:00|1106.8|1106.3|1108.3|1107.8|1108.8|1108.3|1106.1|1105.6|5376
1726851600000|2024-09-20 17:00:00|1108.2|1107.7|1107|1106.5|1108.5|1108|1107|1106.5|3623
1726855200000|2024-09-20 18:00:00|1106.9|1106.4|1107.1|1106.6|1107.4|1106.9|1105.1|1104.6|3689
1726858800000|2024-09-20 19:00:00|1107.2|1106.7|1106.6|1106.1|1108.1|1107.6|1106.3|1105.8|17433
1726862400000|2024-09-20 20:00:00|1107.3|1105.3|1107.5|1105.5|1107.7|1105.7|1106.4|1104.4|1385
1727042400000|2024-09-22 22:00:00|1107.2|1105.2|1107.3|1105.3|1107.3|1105.3|1106.8|1104.8|8
1727046000000|2024-09-22 23:00:00|1108.4|1106.4|1109.4|1107.4|1113.1|1111.1|1108|1106|192
1727049600000|2024-09-23 00:00:00|1109.7|1107.7|1110.7|1108.7|1110.9|1108.9|1107.5|1105.5|470
1727053200000|2024-09-23 01:00:00|1110.8|1108.8|1112.1|1110.1|1114.3|1112.3|1109.1|1107.1|1401
1727056800000|2024-09-23 02:00:00|1112|1110|1113.9|1111.9|1114.1|1112.1|1110.4|1108.4|451
1727060400000|2024-09-23 03:00:00|1114|1112|1113.3|1111.3|1114.7|1112.7|1113.2|1111.2|1066
1727064000000|2024-09-23 04:00:00|1113.4|1111.4|1113.7|1111.7|1114.4|1112.4|1113.2|1111.2|495
1727067600000|2024-09-23 05:00:00|1113.6|1111.6|1111.6|1109.6|1113.6|1111.6|1111.3|1109.3|397
1727071200000|2024-09-23 06:00:00|1111.5|1109.5|1110.3|1108.3|1111.6|1109.6|1110|1108|988
1727074800000|2024-09-23 07:00:00|1110.4|1108.4|1108.4|1106.4|1110.5|1108.5|1106.5|1104.5|3323
1727078400000|2024-09-23 08:00:00|1108.3|1106.3|1109.6|1107.6|1109.9|1107.9|1107.5|1105.5|1762
1727082000000|2024-09-23 09:00:00|1109.5|1107.5|1110.3|1108.3|1110.6|1108.6|1108.9|1106.9|835
1727085600000|2024-09-23 10:00:00|1110.2|1108.2|1109.7|1107.7|1111.1|1109.1|1109.7|1107.7|919
1727089200000|2024-09-23 11:00:00|1109.8|1107.8|1110.7|1108.7|1111.4|1109.4|1109.4|1107.4|965
1727092800000|2024-09-23 12:00:00|1110.8|1108.8|1112.6|1110.6|1112.9|1110.9|1110.2|1108.2|3653
1727096400000|2024-09-23 13:00:00|1112.8|1110.8|1113.8|1113.3|1115.1|1114.6|1111.4|1110.8|16305
1727100000000|2024-09-23 14:00:00|1113.7|1113.2|1118.6|1118.1|1118.8|1118.3|1113.3|1112.8|18837
1727103600000|2024-09-23 15:00:00|1118.7|1118.2|1116.6|1116.1|1118.7|1118.2|1116.2|1115.7|11088
1727107200000|2024-09-23 16:00:00|1116.5|1116|1115.7|1115.2|1116.5|1116|1114|1113.5|5751
1727110800000|2024-09-23 17:00:00|1115.6|1115.1|1116.4|1115.9|1117.1|1116.6|1115|1114.5|3473
1727114400000|2024-09-23 18:00:00|1116.3|1115.8|1116.6|1116.1|1116.9|1116.4|1115.7|1115.2|3016
1727118000000|2024-09-23 19:00:00|1116.5|1116|1115.2|1114.7|1116.8|1116.3|1114.5|1114|16667
1727121600000|2024-09-23 20:00:00|1115.9|1113.9|1115.4|1113.4|1116.4|1114.4|1115.4|1113.4|1269
1727128800000|2024-09-23 22:00:00|1115.5|1113.5|1115.4|1113.4|1116|1114|1115.2|1113.2|0
1727132400000|2024-09-23 23:00:00|1115.3|1113.3|1115.8|1113.8|1116|1114|1115.2|1113.2|0
1727136000000|2024-09-24 00:00:00|1115.7|1113.7|1114.6|1112.6|1117.5|1115.5|1114.2|1112.2|624
1727139600000|2024-09-24 01:00:00|1114.9|1112.9|1117.3|1115.3|1121.3|1119.3|1114.8|1112.8|4689
1727143200000|2024-09-24 02:00:00|1116.9|1114.9|1120.5|1118.5|1120.5|1118.5|1116|1114|405
1727146800000|2024-09-24 03:00:00|1120.4|1118.4|1125.6|1123.6|1125.6|1123.6|1120.4|1118.4|1750
1727150400000|2024-09-24 04:00:00|1125.5|1123.5|1127.7|1125.7|1128.3|1126.3|1125.3|1123.3|1457
1727154000000|2024-09-24 05:00:00|1127.9|1125.9|1129.6|1127.6|1130.8|1128.8|1127.9|1125.9|1748
1727157600000|2024-09-24 06:00:00|1129.5|1127.5|1132.5|1130.5|1133|1131|1128.3|1126.3|2956
1727161200000|2024-09-24 07:00:00|1132.6|1130.6|1134.9|1132.9|1135.1|1133.1|1132.2|1130.2|6013
1727164800000|2024-09-24 08:00:00|1134.8|1132.8|1137.4|1135.4|1137.5|1135.5|1134.5|1132.5|6243
1727168400000|2024-09-24 09:00:00|1137.5|1135.5|1140|1138|1140.5|1138.5|1136.3|1134.3|5002
1727172000000|2024-09-24 10:00:00|1139.9|1137.9|1139.9|1137.9|1141.8|1139.8|1139.5|1137.5|3014
1727175600000|2024-09-24 11:00:00|1140|1138|1140.3|1138.3|1141.4|1139.4|1138.5|1136.5|1830
1727179200000|2024-09-24 12:00:00|1140.4|1138.4|1143.6|1141.6|1144|1142|1140.3|1138.3|3583
1727182800000|2024-09-24 13:00:00|1143.7|1141.7|1144.5|1144|1148.3|1147.8|1142.8|1141.6|21248
1727186400000|2024-09-24 14:00:00|1144.6|1144.1|1145.3|1144.8|1145.6|1145.1|1141.7|1141.2|18170
1727190000000|2024-09-24 15:00:00|1145.4|1144.9|1150.4|1149.9|1150.7|1150.2|1145|1144.5|15212
1727193600000|2024-09-24 16:00:00|1150.5|1150|1151.2|1150.7|1152|1151.5|1147.9|1147.4|10169
1727197200000|2024-09-24 17:00:00|1151.1|1150.6|1153.3|1152.8|1153.9|1153.4|1150.9|1150.4|12344
1727200800000|2024-09-24 18:00:00|1153.2|1152.7|1156.3|1155.8|1156.3|1155.8|1151.8|1151.3|15766
1727204400000|2024-09-24 19:00:00|1156.2|1155.7|1155.5|1155|1158.5|1158|1155.3|1154.8|27946
1727208000000|2024-09-24 20:00:00|1156.1|1154.1|1155.8|1153.8|1156.7|1154.7|1155.1|1153.1|2114
1727211600000|2024-09-24 21:00:00|1158.1|1156.1|1155.1|1153.1|1158.1|1156.1|1155|1153|40
1727215200000|2024-09-24 22:00:00|1155.9|1153.9|1155.8|1153.8|1156.2|1154.2|1155.4|1153.4|0
1727218800000|2024-09-24 23:00:00|1155.9|1153.9|1155.7|1153.7|1156.1|1154.1|1155.6|1153.6|0
1727222400000|2024-09-25 00:00:00|1158.2|1156.2|1154.4|1152.4|1158.2|1156.2|1153.6|1151.6|864
1727226000000|2024-09-25 01:00:00|1154.5|1152.5|1150.2|1148.2|1154.8|1152.8|1147.7|1145.7|2419
1727229600000|2024-09-25 02:00:00|1149.9|1147.9|1148.4|1146.4|1151.7|1149.7|1148.3|1146.3|813
1727233200000|2024-09-25 03:00:00|1148.2|1146.2|1149.7|1147.7|1149.7|1147.7|1147.1|1145.1|689
1727236800000|2024-09-25 04:00:00|1149.8|1147.8|1149.4|1147.4|1150.3|1148.3|1149|1147|645
1727240400000|2024-09-25 05:00:00|1149.5|1147.5|1144.7|1142.7|1149.9|1147.9|1144|1142|1579
1727244000000|2024-09-25 06:00:00|1144.6|1142.6|1141.2|1139.2|1145.2|1143.2|1139.9|1137.9|2574
1727247600000|2024-09-25 07:00:00|1141.3|1139.3|1142.6|1140.6|1143.4|1141.4|1141.1|1139.1|7075
1727251200000|2024-09-25 08:00:00|1142.7|1140.7|1144.5|1142.5|1144.5|1142.5|1142.3|1140.3|4706
1727254800000|2024-09-25 09:00:00|1144.4|1142.4|1145.4|1143.4|1145.8|1143.8|1142.9|1140.9|5570
1727258400000|2024-09-25 10:00:00|1145.5|1143.5|1148.5|1146.5|1148.6|1146.6|1145.5|1143.5|4717
1727262000000|2024-09-25 11:00:00|1148.6|1146.6|1150.4|1148.4|1150.4|1148.4|1148.6|1146.6|3684
1727265600000|2024-09-25 12:00:00|1150.3|1148.3|1148.6|1146.6|1151.1|1149.1|1148.3|1146.3|5318
1727269200000|2024-09-25 13:00:00|1148.5|1146.5|1149.4|1148.9|1150.7|1150.2|1146.1|1145.6|20227
1727272800000|2024-09-25 14:00:00|1149.5|1149|1150.3|1149.8|1152.2|1151.7|1148.8|1148.3|17686
1727276400000|2024-09-25 15:00:00|1150.4|1149.9|1147.4|1146.9|1150.8|1150.3|1146.8|1146.3|11351
1727280000000|2024-09-25 16:00:00|1147.3|1146.8|1145.5|1145|1147.5|1147|1145.4|1144.9|3781
1727283600000|2024-09-25 17:00:00|1145.4|1144.9|1146.2|1145.7|1146.2|1145.7|1144.4|1143.9|5163
1727287200000|2024-09-25 18:00:00|1146.1|1145.6|1143.8|1143.3|1146.3|1145.8|1143.7|1143.2|8230
1727290800000|2024-09-25 19:00:00|1143.9|1143.4|1142.7|1142.2|1144.1|1143.6|1142.6|1142.1|17442
1727294400000|2024-09-25 20:00:00|1143.4|1141.4|1144.8|1142.8|1145.4|1143.4|1143.2|1141.2|3219
1727301600000|2024-09-25 22:00:00|1145.2|1143.2|1145.2|1143.2|1145.5|1143.5|1144.6|1142.6|0
1727305200000|2024-09-25 23:00:00|1145.3|1143.3|1146.3|1144.3|1146.5|1144.5|1145|1143|0
1727308800000|2024-09-26 00:00:00|1146.4|1144.4|1151|1149|1151.6|1149.6|1146.4|1144.4|671
1727312400000|2024-09-26 01:00:00|1150.7|1148.7|1153.3|1151.3|1155.3|1153.3|1147|1145|726
1727316000000|2024-09-26 02:00:00|1153.4|1151.4|1154.3|1152.3|1155.3|1153.3|1152.7|1150.7|598
1727319600000|2024-09-26 03:00:00|1154.4|1152.4|1156.2|1154.2|1156.5|1154.5|1154|1152|590
1727323200000|2024-09-26 04:00:00|1156.1|1154.1|1156.1|1154.1|1156.3|1154.3|1155|1153|662
1727326800000|2024-09-26 05:00:00|1156|1154|1162.5|1160.5|1162.5|1160.5|1155.2|1153.2|1528
1727330400000|2024-09-26 06:00:00|1162.6|1160.6|1166.9|1164.9|1167|1165|1161.6|1159.6|3738
1727334000000|2024-09-26 07:00:00|1167|1165|1168.4|1166.4|1168.7|1166.7|1165.6|1163.6|6142
1727337600000|2024-09-26 08:00:00|1168.3|1166.3|1172.2|1170.2|1172.4|1170.4|1167.1|1165.1|6960
1727341200000|2024-09-26 09:00:00|1172.1|1170.1|1177.1|1175.1|1177.1|1175.1|1171.3|1169.3|6593
1727344800000|2024-09-26 10:00:00|1176.9|1174.9|1179.5|1177.5|1180.6|1178.6|1176.6|1174.6|7061
1727348400000|2024-09-26 11:00:00|1179.6|1177.6|1182.3|1180.3|1182.5|1180.5|1179|1177|2643
1727352000000|2024-09-26 12:00:00|1182.1|1180.1|1189.8|1187.8|1191.2|1189.2|1181|1179|12225
1727355600000|2024-09-26 13:00:00|1189.7|1187.7|1183.7|1183.2|1192.3|1191.8|1182.2|1181.7|41235
1727359200000|2024-09-26 14:00:00|1183.9|1183.4|1178.1|1177.6|1185.7|1185.2|1176.2|1175.7|26991
1727362800000|2024-09-26 15:00:00|1178|1177.5|1186.6|1186.1|1187.4|1186.9|1176.7|1176.2|16557
1727366400000|2024-09-26 16:00:00|1186.5|1186|1182.6|1182.1|1186.5|1186|1182.3|1181.8|8907
1727370000000|2024-09-26 17:00:00|1182.5|1182|1187|1186.5|1187.2|1186.7|1182|1181.5|9416
1727373600000|2024-09-26 18:00:00|1186.9|1186.4|1188.5|1188|1189|1188.5|1186.7|1186.2|5905
1727377200000|2024-09-26 19:00:00|1188.6|1188.1|1186|1185.5|1189.1|1188.6|1185.9|1185.4|26392
1727380800000|2024-09-26 20:00:00|1186.2|1184.2|1187|1185|1187.2|1185.2|1186.1|1184.1|2402
1727388000000|2024-09-26 22:00:00|1186.9|1184.9|1188|1186|1188.6|1186.6|1186.9|1184.9|0
1727391600000|2024-09-26 23:00:00|1187.9|1185.9|1187.2|1185.2|1188.1|1186.1|1186.7|1184.7|0
1727395200000|2024-09-27 00:00:00|1187.3|1185.3|1186.3|1184.3|1187.4|1185.4|1182.8|1180.8|1556
1727398800000|2024-09-27 01:00:00|1186.1|1184.1|1177.4|1175.4|1186.1|1184.1|1176.5|1174.5|1575
1727402400000|2024-09-27 02:00:00|1177.6|1175.6|1178.2|1176.2|1179.7|1177.7|1174.9|1172.9|1326
1727406000000|2024-09-27 03:00:00|1178.6|1176.6|1182|1180|1184.6|1182.6|1177.4|1175.4|2556
1727409600000|2024-09-27 04:00:00|1181.9|1179.9|1184.3|1182.3|1184.5|1182.5|1181.3|1179.3|345
1727413200000|2024-09-27 05:00:00|1184.5|1182.5|1178.2|1176.2|1186.8|1184.8|1174.7|1172.7|1763
1727416800000|2024-09-27 06:00:00|1178.3|1176.3|1180.3|1178.3|1180.8|1178.8|1177.5|1175.5|2731
1727420400000|2024-09-27 07:00:00|1180.4|1178.4|1180.7|1178.7|1182|1180|1178|1176|6453
1727424000000|2024-09-27 08:00:00|1180.6|1178.6|1188.4|1186.4|1188.5|1186.5|1180.2|1178.2|6827
1727427600000|2024-09-27 09:00:00|1188.5|1186.5|1186.7|1184.7|1190|1188|1186.2|1184.2|6981
1727431200000|2024-09-27 10:00:00|1186.6|1184.6|1184|1182|1187.3|1185.3|1183|1181|3420
1727434800000|2024-09-27 11:00:00|1183.9|1181.9|1185.5|1183.5|1188.4|1186.4|1183.9|1181.9|3258
1727438400000|2024-09-27 12:00:00|1185.4|1183.4|1186.7|1184.7|1189.4|1187.4|1184.9|1182.9|6059
1727442000000|2024-09-27 13:00:00|1186.6|1184.6|1187|1186.5|1188.3|1187.8|1183.9|1183|25236
1727445600000|2024-09-27 14:00:00|1187.2|1186.7|1186.7|1186.2|1191.1|1190.6|1186.4|1185.9|18658
1727449200000|2024-09-27 15:00:00|1186.6|1186.1|1182.8|1182.3|1187.3|1186.8|1182.5|1182|11851
1727452800000|2024-09-27 16:00:00|1182.7|1182.2|1185.7|1185.2|1186.3|1185.8|1182|1181.5|5878
1727456400000|2024-09-27 17:00:00|1185.8|1185.3|1186.1|1185.6|1186.7|1186.2|1182.8|1182.3|4131
1727460000000|2024-09-27 18:00:00|1186|1185.5|1184|1183.5|1186.3|1185.8|1181.2|1180.7|5033
1727463600000|2024-09-27 19:00:00|1183.9|1183.4|1183.5|1183|1184|1183.5|1182.6|1182.1|21841
1727467200000|2024-09-27 20:00:00|1184.2|1182.2|1184.1|1182.1|1184.6|1182.6|1183.6|1181.6|2066
1727647200000|2024-09-29 22:00:00|1185.6|1183.6|1190.3|1188.3|1190.4|1188.4|1185.5|1183.5|220
1727650800000|2024-09-29 23:00:00|1190.4|1188.4|1195.6|1193.6|1197.8|1195.8|1189.4|1187.4|690
1727654400000|2024-09-30 00:00:00|1196.3|1194.3|1188.5|1186.5|1196.3|1194.3|1185.4|1183.4|1948
1727658000000|2024-09-30 01:00:00|1188.3|1186.3|1184.9|1182.9|1195.8|1193.8|1182.1|1180.1|1643
1727661600000|2024-09-30 02:00:00|1184.8|1182.8|1184.3|1182.3|1185.5|1183.5|1180|1178|999
1727665200000|2024-09-30 03:00:00|1184.6|1182.6|1190.4|1188.4|1190.9|1188.9|1183.9|1181.9|789
1727668800000|2024-09-30 04:00:00|1190.2|1188.2|1187.1|1185.1|1190.3|1188.3|1186.7|1184.7|896
1727672400000|2024-09-30 05:00:00|1187.2|1185.2|1188.7|1186.7|1189.6|1187.6|1185.4|1183.4|1145
1727676000000|2024-09-30 06:00:00|1189|1187|1186.8|1184.8|1190.4|1188.4|1181.2|1179.2|1865
1727679600000|2024-09-30 07:00:00|1187|1185|1183.3|1181.3|1188.4|1186.4|1180.9|1178.9|5711
1727683200000|2024-09-30 08:00:00|1183.1|1181.1|1183|1181|1183.5|1181.5|1181|1179|4026
1727686800000|2024-09-30 09:00:00|1183.1|1181.1|1181.9|1179.9|1184.1|1182.1|1180.2|1178.2|3702
1727690400000|2024-09-30 10:00:00|1181.8|1179.8|1181.2|1179.2|1183.1|1181.1|1179.6|1177.6|3122
1727694000000|2024-09-30 11:00:00|1181.3|1179.3|1176.8|1174.8|1181.7|1179.7|1176.3|1174.3|4214
1727697600000|2024-09-30 12:00:00|1176.9|1174.9|1178.2|1176.2|1180.3|1178.3|1176.8|1174.8|3835
1727701200000|2024-09-30 13:00:00|1178.1|1176.1|1175|1174.5|1179.5|1177.5|1171.8|1171.3|28946
1727704800000|2024-09-30 14:00:00|1174.9|1174.4|1171|1170.5|1175.6|1175.1|1170.7|1170.2|17571
1727708400000|2024-09-30 15:00:00|1170.9|1170.4|1164.2|1163.7|1172.4|1171.9|1164.1|1163.6|18495
1727712000000|2024-09-30 16:00:00|1164.3|1163.8|1167.4|1166.9|1167.8|1167.3|1163.9|1163.4|6656
1727715600000|2024-09-30 17:00:00|1167.5|1167|1167.5|1167|1167.7|1167.2|1164.4|1163.9|7068
1727719200000|2024-09-30 18:00:00|1167.4|1166.9|1163.5|1163|1167.6|1167.1|1160.8|1160.3|14100
1727722800000|2024-09-30 19:00:00|1163.4|1162.9|1163.2|1162.7|1165.3|1164.8|1162|1161.5|43627
1727726400000|2024-09-30 20:00:00|1163.9|1161.9|1164.8|1162.8|1166|1164|1163.5|1161.5|5413
1727730000000|2024-09-30 21:00:00|1166.1|1164.1|1166.1|1164.1|1166.1|1164.1|1166.1|1164.1|4
1727733600000|2024-09-30 22:00:00|1164.9|1162.9|1164.9|1162.9|1164.9|1162.9|1164.9|1162.9|0
1727740800000|2024-10-01 00:00:00|1165.5|1163.5|1169|1167|1169.6|1167.6|1164.6|1162.6|444
1727744400000|2024-10-01 01:00:00|1169.2|1167.2|1172.7|1170.7|1172.8|1170.8|1169.1|1167.1|530
1727748000000|2024-10-01 02:00:00|1172.6|1170.6|1170.3|1168.3|1172.8|1170.8|1169.6|1167.6|364
1727751600000|2024-10-01 03:00:00|1170.5|1168.5|1170|1168|1170.6|1168.6|1168.4|1166.4|305
1727755200000|2024-10-01 04:00:00|1169.8|1167.8|1167.9|1165.9|1169.8|1167.8|1167.8|1165.8|766
1727758800000|2024-10-01 05:00:00|1167.8|1165.8|1166.9|1164.9|1168.3|1166.3|1166.8|1164.8|1165
1727762400000|2024-10-01 06:00:00|1167|1165|1168.4|1166.4|1170.2|1168.2|1166.4|1164.4|1666
1727766000000|2024-10-01 07:00:00|1168.3|1166.3|1167.2|1165.2|1168.6|1166.6|1163.5|1161.5|4295
1727769600000|2024-10-01 08:00:00|1167.1|1165.1|1167.4|1165.4|1168.6|1166.6|1166|1164|2144
1727773200000|2024-10-01 09:00:00|1167.6|1165.6|1169.5|1167.5|1170.1|1168.1|1167.2|1165.2|1768
1727776800000|2024-10-01 10:00:00|1169.3|1167.3|1171.5|1169.5|1171.5|1169.5|1169.1|1167.1|1903
1727780400000|2024-10-01 11:00:00|1171.4|1169.4|1170|1168|1172|1170|1169.1|1167.1|3116
1727784000000|2024-10-01 12:00:00|1170.1|1168.1|1169.5|1167.5|1170.8|1168.8|1169.1|1167.1|5663
1727787600000|2024-10-01 13:00:00|1169.6|1167.6|1165.1|1164.6|1171|1170.5|1160.8|1160.3|31066
1727791200000|2024-10-01 14:00:00|1163.8|1163.3|1161.7|1161.2|1167.4|1166.9|1156.7|1156.2|19322
1727794800000|2024-10-01 15:00:00|1161.8|1161.3|1164.9|1164.4|1165.6|1165.1|1157.5|1157|16717
1727798400000|2024-10-01 16:00:00|1164.8|1164.3|1163.8|1163.3|1168.7|1168.2|1161.2|1160.7|10663
1727802000000|2024-10-01 17:00:00|1163.6|1163.1|1166.3|1165.8|1166.5|1166|1159.2|1158.7|10066
1727805600000|2024-10-01 18:00:00|1166.4|1165.9|1170.8|1170.3|1171.9|1171.4|1166.3|1165.8|7409
1727809200000|2024-10-01 19:00:00|1170.7|1170.2|1171.1|1170.6|1171.5|1171|1168.6|1168.1|19429
1727812800000|2024-10-01 20:00:00|1171.9|1169.9|1170.3|1168.3|1172.1|1170.1|1170.2|1168.2|2751
1727827200000|2024-10-02 00:00:00|1169.1|1167.1|1171.3|1169.3|1172.3|1170.3|1167.2|1165.2|1306
1727830800000|2024-10-02 01:00:00|1171.5|1169.5|1184|1182|1185.6|1183.6|1171.4|1169.4|3423
1727834400000|2024-10-02 02:00:00|1184.7|1182.7|1190.6|1188.6|1191.5|1189.5|1183.2|1181.2|3754
1727838000000|2024-10-02 03:00:00|1190.8|1188.8|1195|1193|1199.5|1197.5|1190.5|1188.5|2451
1727841600000|2024-10-02 04:00:00|1194.9|1192.9|1192|1190|1195.4|1193.4|1191.3|1189.3|1321
1727845200000|2024-10-02 05:00:00|1191.7|1189.7|1189.1|1187.1|1198.6|1196.6|1184.2|1182.2|1439
1727848800000|2024-10-02 06:00:00|1189|1187|1193.5|1191.5|1194.8|1192.8|1186.1|1184.1|1998
1727852400000|2024-10-02 07:00:00|1194|1192|1194.9|1192.9|1195.3|1193.3|1190.2|1188.2|4717
1727856000000|2024-10-02 08:00:00|1194.8|1192.8|1192.7|1190.7|1195|1193|1191.9|1189.9|5019
1727859600000|2024-10-02 09:00:00|1192.8|1190.8|1192|1190|1193.6|1191.6|1190.5|1188.5|5405
1727863200000|2024-10-02 10:00:00|1192.1|1190.1|1197|1195|1199.4|1197.4|1189.9|1187.9|7254
1727866800000|2024-10-02 11:00:00|1197.3|1195.3|1194.8|1192.8|1197.5|1195.5|1192.9|1190.9|7118
1727870400000|2024-10-02 12:00:00|1195|1193|1193.8|1191.8|1196.8|1194.8|1192.5|1190.5|4131
1727874000000|2024-10-02 13:00:00|1193.9|1191.9|1183.2|1182.7|1194.3|1192.3|1180.8|1180.3|25885
1727877600000|2024-10-02 14:00:00|1183.3|1182.8|1181.3|1180.8|1188.7|1188.2|1181.2|1180.7|18888
1727881200000|2024-10-02 15:00:00|1181.2|1180.7|1185.3|1184.8|1186|1185.5|1180.6|1180.1|16471
1727884800000|2024-10-02 16:00:00|1185.2|1184.7|1184.6|1184.1|1189.1|1188.6|1184.6|1184.1|8508
1727888400000|2024-10-02 17:00:00|1184.7|1184.2|1186.8|1186.3|1187.3|1186.8|1182.9|1182.4|9961
1727892000000|2024-10-02 18:00:00|1186.7|1186.2|1186.8|1186.3|1187.1|1186.6|1184.4|1183.9|9184
1727895600000|2024-10-02 19:00:00|1186.7|1186.2|1190.3|1189.8|1190.5|1190|1185.2|1184.7|20410
1727899200000|2024-10-02 20:00:00|1191|1189|1192.1|1190.1|1192.7|1190.7|1191|1189|2249
1727902800000|2024-10-02 21:00:00|1191.3|1189.3|1191.4|1189.4|1191.4|1189.4|1191.3|1189.3|12
1727906400000|2024-10-02 22:00:00|1192.1|1190.1|1192.1|1190.1|1192.1|1190.1|1192.1|1190.1|0
1727910000000|2024-10-02 23:00:00|1193.1|1191.1|1193.1|1191.1|1193.1|1191.1|1193.1|1191.1|0
1727913600000|2024-10-03 00:00:00|1192.5|1190.5|1190.1|1188.1|1193.4|1191.4|1188.9|1186.9|651
1727917200000|2024-10-03 01:00:00|1189.9|1187.9|1183|1181|1191.6|1189.6|1177.2|1175.2|2227
1727920800000|2024-10-03 02:00:00|1182.5|1180.5|1173.5|1171.5|1182.5|1180.5|1173.5|1171.5|2095
1727924400000|2024-10-03 03:00:00|1173.2|1171.2|1176.7|1174.7|1177.3|1175.3|1171.4|1169.4|713
1727928000000|2024-10-03 04:00:00|1176.8|1174.8|1176.9|1174.9|1177.7|1175.7|1176|1174|419
1727931600000|2024-10-03 05:00:00|1177|1175|1181.9|1179.9|1184.8|1182.8|1176.8|1174.8|1052
1727935200000|2024-10-03 06:00:00|1181.8|1179.8|1184.9|1182.9|1185.6|1183.6|1180.9|1178.9|746
1727938800000|2024-10-03 07:00:00|1185|1183|1179.2|1177.2|1187.9|1185.9|1178.5|1176.5|4397
1727942400000|2024-10-03 08:00:00|1179.3|1177.3|1177.1|1175.1|1179.5|1177.5|1177|1175|2670
1727946000000|2024-10-03 09:00:00|1177|1175|1176.6|1174.6|1180.7|1178.7|1175.5|1173.5|4090
1727949600000|2024-10-03 10:00:00|1176.8|1174.8|1176|1174|1177.5|1175.5|1174|1172|3543
1727953200000|2024-10-03 11:00:00|1175.8|1173.8|1177.5|1175.5|1177.8|1175.8|1175|1173|2926
1727956800000|2024-10-03 12:00:00|1177.4|1175.4|1168.7|1166.7|1177.5|1175.5|1168.7|1166.7|4465
1727960400000|2024-10-03 13:00:00|1168.8|1166.8|1177|1176.5|1178.3|1177.8|1167.2|1165.2|21368
1727964000000|2024-10-03 14:00:00|1177.1|1176.6|1170.9|1170.4|1180.7|1180.2|1169.9|1169.4|25229
1727967600000|2024-10-03 15:00:00|1170.8|1170.3|1175.2|1174.7|1177.1|1176.6|1170.5|1170|10690
1727971200000|2024-10-03 16:00:00|1175.1|1174.6|1175.6|1175.1|1180.6|1180.1|1174.9|1174.4|11076
1727974800000|2024-10-03 17:00:00|1175.5|1175|1175.7|1175.2|1177.3|1176.8|1173.9|1173.4|9020
1727978400000|2024-10-03 18:00:00|1175.8|1175.3|1176.1|1175.6|1177.6|1177.1|1175.3|1174.8|4385
1727982000000|2024-10-03 19:00:00|1176|1175.5|1175.6|1175.1|1176.2|1175.7|1174.1|1173.6|10814
1727985600000|2024-10-03 20:00:00|1176.4|1174.4|1175.8|1173.8|1176.7|1174.7|1175.3|1173.3|1934
1727992800000|2024-10-03 22:00:00|1175.9|1173.9|1175.9|1173.9|1175.9|1173.9|1175.9|1173.9|0
1728000000000|2024-10-04 00:00:00|1176.2|1174.2|1178.5|1176.5|1178.8|1176.8|1175|1173|641
1728003600000|2024-10-04 01:00:00|1178.7|1176.7|1185.6|1183.6|1186.2|1184.2|1176.9|1174.9|1473
1728007200000|2024-10-04 02:00:00|1185.7|1183.7|1188.5|1186.5|1191.7|1189.7|1182.1|1180.1|422
1728010800000|2024-10-04 03:00:00|1188.8|1186.8|1186.8|1184.8|1191.7|1189.7|1184.2|1182.2|616
1728014400000|2024-10-04 04:00:00|1186.7|1184.7|1187|1185|1189.6|1187.6|1185.9|1183.9|664
1728018000000|2024-10-04 05:00:00|1187.1|1185.1|1190|1188|1192.5|1190.5|1187|1185|1085
1728021600000|2024-10-04 06:00:00|1190.1|1188.1|1189.7|1187.7|1191.4|1189.4|1187.2|1185.2|1577
1728025200000|2024-10-04 07:00:00|1189.6|1187.6|1190.9|1188.9|1191.4|1189.4|1188.7|1186.7|3790
1728028800000|2024-10-04 08:00:00|1191|1189|1188.6|1186.6|1191.2|1189.2|1188.1|1186.1|2050
1728032400000|2024-10-04 09:00:00|1188.4|1186.4|1188.2|1186.2|1188.9|1186.9|1186.4|1184.4|2038
1728036000000|2024-10-04 10:00:00|1188.3|1186.3|1185.2|1183.2|1189.3|1187.3|1184.8|1182.8|2669
1728039600000|2024-10-04 11:00:00|1185.3|1183.3|1188.2|1186.2|1188.6|1186.6|1184.7|1182.7|2320
1728043200000|2024-10-04 12:00:00|1188.3|1186.3|1187.3|1185.3|1189.1|1187.1|1181.8|1179.8|9345
1728046800000|2024-10-04 13:00:00|1187.7|1185.7|1182.1|1181.6|1188.2|1186.2|1180.6|1180.1|16669
1728050400000|2024-10-04 14:00:00|1182.2|1181.7|1183.3|1182.8|1186.9|1186.4|1180.7|1180.2|15783
1728054000000|2024-10-04 15:00:00|1183.4|1182.9|1183.8|1183.3|1183.8|1183.3|1179.6|1179.1|9382
1728057600000|2024-10-04 16:00:00|1184|1183.5|1183.8|1183.3|1184.5|1184|1181.5|1181|3763
1728061200000|2024-10-04 17:00:00|1183.7|1183.2|1183.2|1182.7|1185.5|1185|1182.7|1182.2|6357
1728064800000|2024-10-04 18:00:00|1183.3|1182.8|1185|1184.5|1185.3|1184.8|1182.8|1182.3|5732
1728068400000|2024-10-04 19:00:00|1184.9|1184.4|1187.9|1187.4|1188.1|1187.6|1183.7|1183.2|18185
1728072000000|2024-10-04 20:00:00|1188.6|1186.6|1187.9|1185.9|1188.9|1186.9|1187.9|1185.9|1950
1728252000000|2024-10-06 22:00:00|1188.1|1186.1|1194.3|1192.3|1195.5|1193.5|1188.1|1186.1|198
1728255600000|2024-10-06 23:00:00|1193.7|1191.7|1190.8|1188.8|1193.7|1191.7|1190.7|1188.7|141
1728259200000|2024-10-07 00:00:00|1190.2|1188.2|1188.6|1186.6|1190.9|1188.9|1185|1183|1741
1728262800000|2024-10-07 01:00:00|1188.7|1186.7|1193.8|1191.8|1203.2|1201.2|1188.6|1186.6|4253
1728266400000|2024-10-07 02:00:00|1193.1|1191.1|1193.6|1191.6|1197|1195|1190.9|1188.9|1088
1728270000000|2024-10-07 03:00:00|1193.5|1191.5|1196.2|1194.2|1197.2|1195.2|1193.5|1191.5|990
1728273600000|2024-10-07 04:00:00|1196.1|1194.1|1196.5|1194.5|1197.7|1195.7|1195.6|1193.6|738
1728277200000|2024-10-07 05:00:00|1196.4|1194.4|1195.5|1193.5|1197.5|1195.5|1192.8|1190.8|1343
1728280800000|2024-10-07 06:00:00|1195.4|1193.4|1197.3|1195.3|1198.6|1196.6|1193.9|1191.9|1932
1728284400000|2024-10-07 07:00:00|1197.2|1195.2|1197.1|1195.1|1197.2|1195.2|1193.5|1191.5|4039
1728288000000|2024-10-07 08:00:00|1197|1195|1194.6|1192.6|1198.3|1196.3|1194.5|1192.5|3116
1728291600000|2024-10-07 09:00:00|1194.7|1192.7|1196.3|1194.3|1196.6|1194.6|1193.4|1191.4|2434
1728295200000|2024-10-07 10:00:00|1196.2|1194.2|1196.3|1194.3|1198.3|1196.3|1195.4|1193.4|3844
1728298800000|2024-10-07 11:00:00|1196.4|1194.4|1197.1|1195.1|1197.9|1195.9|1195.4|1193.4|2782
1728302400000|2024-10-07 12:00:00|1196.9|1194.9|1195.4|1193.4|1197.8|1195.8|1195.2|1193.2|2660
1728306000000|2024-10-07 13:00:00|1195.5|1193.5|1196|1195.5|1197.5|1197|1194|1193.1|17576
1728309600000|2024-10-07 14:00:00|1195.9|1195.4|1191.6|1191.1|1197.4|1196.9|1191.5|1191|18013
1728313200000|2024-10-07 15:00:00|1191.7|1191.2|1192.6|1192.1|1192.9|1192.4|1188.7|1188.2|12523
1728316800000|2024-10-07 16:00:00|1192.5|1192|1195.3|1194.8|1195.3|1194.8|1192.2|1191.7|4375
1728320400000|2024-10-07 17:00:00|1195.4|1194.9|1197.3|1196.8|1198.6|1198.1|1195.2|1194.7|6536
1728324000000|2024-10-07 18:00:00|1197.2|1196.7|1190|1189.5|1197.3|1196.8|1190|1189.5|8047
1728327600000|2024-10-07 19:00:00|1189.9|1189.4|1197.6|1197.1|1198.9|1198.4|1189.4|1188.9|18215
1728331200000|2024-10-07 20:00:00|1198.3|1196.3|1197|1195|1198.9|1196.9|1196.7|1194.7|3515
1728334800000|2024-10-07 21:00:00|1199.5|1197.5|1199.5|1197.5|1199.9|1197.9|1193.6|1191.6|34
1728338400000|2024-10-07 22:00:00|1197|1195|1197|1195|1197|1195|1197|1195|0
1728345600000|2024-10-08 00:00:00|1197.3|1195.3|1198.4|1196.4|1199.4|1197.4|1194.7|1192.7|829
1728349200000|2024-10-08 01:00:00|1198.5|1196.5|1175.5|1173.5|1199.2|1197.2|1171.5|1169.5|4257
1728352800000|2024-10-08 02:00:00|1175|1173|1161.3|1159.3|1176|1174|1153|1151|5095
1728356400000|2024-10-08 03:00:00|1162.6|1160.6|1169.1|1167.1|1171|1169|1162.6|1160.6|1489
1728360000000|2024-10-08 04:00:00|1169|1167|1169.4|1167.4|1170.1|1168.1|1166.7|1164.7|714
1728363600000|2024-10-08 05:00:00|1169.6|1167.6|1163|1161|1172.1|1170.1|1158.9|1156.9|1108
1728367200000|2024-10-08 06:00:00|1163.4|1161.4|1165.3|1163.3|1166.3|1164.3|1159.8|1157.8|2587
1728370800000|2024-10-08 07:00:00|1165.1|1163.1|1156.4|1154.4|1165.5|1163.5|1156.1|1154.1|8249
1728374400000|2024-10-08 08:00:00|1156.6|1154.6|1154.9|1152.9|1158.8|1156.8|1151.3|1149.3|6786
1728378000000|2024-10-08 09:00:00|1155|1153|1158.3|1156.3|1160.9|1158.9|1154.5|1152.5|6510
1728381600000|2024-10-08 10:00:00|1158.4|1156.4|1163.1|1161.1|1163.3|1161.3|1158.3|1156.3|5977
1728385200000|2024-10-08 11:00:00|1163|1161|1170.2|1168.2|1170.2|1168.2|1162.6|1160.6|8751
1728388800000|2024-10-08 12:00:00|1169.9|1167.9|1165.3|1163.3|1170.7|1168.7|1164.9|1162.9|8101
1728392400000|2024-10-08 13:00:00|1165.6|1163.6|1165.5|1165|1169.9|1169.4|1163.2|1162.7|29878
1728396000000|2024-10-08 14:00:00|1165.6|1165.1|1168|1167.5|1168.6|1168.1|1163.3|1162.8|20504
1728399600000|2024-10-08 15:00:00|1168.1|1167.6|1169.6|1169.1|1169.6|1169.1|1163.5|1163|20084
1728403200000|2024-10-08 16:00:00|1169.4|1168.9|1165.4|1164.9|1169.4|1168.9|1164.4|1163.9|6709
1728406800000|2024-10-08 17:00:00|1165.3|1164.8|1162.7|1162.2|1165.4|1164.9|1161.5|1161|4849
1728410400000|2024-10-08 18:00:00|1162.6|1162.1|1162.1|1161.6|1163.3|1162.8|1161|1160.5|6204
1728414000000|2024-10-08 19:00:00|1162|1161.5|1165.4|1164.9|1167.6|1167.1|1157.5|1157|37439
1728417600000|2024-10-08 20:00:00|1166.1|1164.1|1166.3|1164.3|1166.9|1164.9|1165.5|1163.5|4055
1728421200000|2024-10-08 21:00:00|1171|1169|1167.2|1165.2|1171|1169|1165.2|1163.2|15
1728424800000|2024-10-08 22:00:00|1166|1164|1166|1164|1166|1164|1166|1164|0
1728432000000|2024-10-09 00:00:00|1166.6|1164.6|1166|1164|1168|1166|1163.6|1161.6|710
1728435600000|2024-10-09 01:00:00|1166.2|1164.2|1163.9|1161.9|1169.7|1167.7|1160.3|1158.3|3065
1728439200000|2024-10-09 02:00:00|1162.8|1160.8|1153.1|1151.1|1162.8|1160.8|1151.7|1149.7|1657
1728442800000|2024-10-09 03:00:00|1153.5|1151.5|1155.6|1153.6|1157.2|1155.2|1147.7|1145.7|2185
1728446400000|2024-10-09 04:00:00|1155.5|1153.5|1156.6|1154.6|1157.2|1155.2|1155.4|1153.4|949
1728450000000|2024-10-09 05:00:00|1157|1155|1162.4|1160.4|1170.2|1168.2|1157|1155|1213
1728453600000|2024-10-09 06:00:00|1163.4|1161.4|1153.2|1151.2|1164.6|1162.6|1152.8|1150.8|1166
1728457200000|2024-10-09 07:00:00|1153.1|1151.1|1152.4|1150.4|1156.8|1154.8|1150.9|1148.9|5906
1728460800000|2024-10-09 08:00:00|1152.3|1150.3|1152|1150|1153.7|1151.7|1150.9|1148.9|4387
1728464400000|2024-10-09 09:00:00|1151.9|1149.9|1158.2|1156.2|1158.4|1156.4|1151.8|1149.8|4921
1728468000000|2024-10-09 10:00:00|1158.1|1156.1|1155.6|1153.6|1158.1|1156.1|1155.1|1153.1|2871
1728471600000|2024-10-09 11:00:00|1155.5|1153.5|1155.6|1153.6|1156.6|1154.6|1153.7|1151.7|1777
1728475200000|2024-10-09 12:00:00|1155.5|1153.5|1152|1150|1155.9|1153.9|1151.1|1149.1|3179
1728478800000|2024-10-09 13:00:00|1151.9|1149.9|1156.3|1155.8|1157.5|1157|1149.8|1149.1|15279
1728482400000|2024-10-09 14:00:00|1156.4|1155.9|1158.4|1157.9|1158.5|1158|1154.3|1153.8|13124
1728486000000|2024-10-09 15:00:00|1158.5|1158|1163.3|1162.8|1163.5|1163|1158.5|1158|11447
1728489600000|2024-10-09 16:00:00|1163.2|1162.7|1161.1|1160.6|1163.3|1162.8|1160.7|1160.2|4126
1728493200000|2024-10-09 17:00:00|1161|1160.5|1160.2|1159.7|1161.5|1161|1158.9|1158.4|7608
1728496800000|2024-10-09 18:00:00|1160.3|1159.8|1160.8|1160.3|1163.2|1162.7|1160|1159.5|5246
1728500400000|2024-10-09 19:00:00|1160.9|1160.4|1159|1158.5|1163.2|1162.7|1159|1158.5|24325
1728504000000|2024-10-09 20:00:00|1159.7|1157.7|1160.8|1158.8|1160.9|1158.9|1159|1157|2526
1728507600000|2024-10-09 21:00:00|1162|1160|1162|1160|1162|1160|1162|1160|5
1728511200000|2024-10-09 22:00:00|1160.8|1158.8|1161.3|1159.3|1161.3|1159.3|1160.8|1158.8|0
1728518400000|2024-10-10 00:00:00|1162.2|1160.2|1157.4|1155.4|1163.2|1161.2|1156.9|1154.9|925
1728522000000|2024-10-10 01:00:00|1157|1155|1159.7|1157.7|1162.6|1160.6|1153.3|1151.3|1973
1728525600000|2024-10-10 02:00:00|1159.5|1157.5|1165.6|1163.6|1166.6|1164.6|1156.5|1154.5|982
1728529200000|2024-10-10 03:00:00|1164.8|1162.8|1167.1|1165.1|1168.5|1166.5|1163.9|1161.9|692
1728532800000|2024-10-10 04:00:00|1167|1165|1167.6|1165.6|1168.2|1166.2|1166.4|1164.4|300
1728536400000|2024-10-10 05:00:00|1167.7|1165.7|1163.3|1161.3|1170.3|1168.3|1162|1160|1464
1728540000000|2024-10-10 06:00:00|1163.2|1161.2|1161.6|1159.6|1163.8|1161.8|1159.8|1157.8|2453
1728543600000|2024-10-10 07:00:00|1161.9|1159.9|1161.4|1159.4|1162.3|1160.3|1159.4|1157.4|2875
1728547200000|2024-10-10 08:00:00|1161.3|1159.3|1160.7|1158.7|1161.3|1159.3|1158.5|1156.5|2684
1728550800000|2024-10-10 09:00:00|1160.8|1158.8|1163|1161|1163|1161|1160.2|1158.2|2770
1728554400000|2024-10-10 10:00:00|1162.9|1160.9|1161.9|1159.9|1163.2|1161.2|1161.9|1159.9|2560
1728558000000|2024-10-10 11:00:00|1161.8|1159.8|1162.2|1160.2|1162.6|1160.6|1161.2|1159.2|2268
1728561600000|2024-10-10 12:00:00|1162.1|1160.1|1162.9|1160.9|1166.1|1164.1|1158.5|1156.5|5968
1728565200000|2024-10-10 13:00:00|1163|1161|1156.7|1156.2|1165.2|1163.2|1153.1|1152.6|16382
1728568800000|2024-10-10 14:00:00|1156.6|1156.1|1159.4|1158.9|1161.5|1161|1156.6|1156.1|18397
1728572400000|2024-10-10 15:00:00|1159.5|1159|1164.5|1164|1164.6|1164.1|1158.6|1158.1|12478
1728576000000|2024-10-10 16:00:00|1164.4|1163.9|1162.3|1161.8|1164.9|1164.4|1161.7|1161.2|7374
1728579600000|2024-10-10 17:00:00|1162.4|1161.9|1166.3|1165.8|1166.4|1165.9|1160.6|1160.1|9016
1728583200000|2024-10-10 18:00:00|1166.2|1165.7|1162.8|1162.3|1166.2|1165.7|1162.5|1162|4170
1728586800000|2024-10-10 19:00:00|1162.7|1162.2|1163.6|1163.1|1165.1|1164.6|1162.2|1161.7|16509
1728590400000|2024-10-10 20:00:00|1164.3|1162.3|1164.7|1162.7|1165.1|1163.1|1164.3|1162.3|1500
1728594000000|2024-10-10 21:00:00|1164|1162|1163.4|1161.4|1164.1|1162.1|1162.2|1160.2|25
1728597600000|2024-10-10 22:00:00|1164.9|1162.9|1164.9|1162.9|1164.9|1162.9|1164.9|1162.9|0
1728604800000|2024-10-11 00:00:00|1165.8|1163.8|1165.4|1163.4|1166.3|1164.3|1164.5|1162.5|350
1728608400000|2024-10-11 01:00:00|1165.2|1163.2|1165.5|1163.5|1167.5|1165.5|1164.2|1162.2|767
1728612000000|2024-10-11 02:00:00|1165.4|1163.4|1163.4|1161.4|1165.4|1163.4|1161.2|1159.2|562
1728615600000|2024-10-11 03:00:00|1163.5|1161.5|1164.2|1162.2|1164.4|1162.4|1162.7|1160.7|647
1728619200000|2024-10-11 04:00:00|1164.1|1162.1|1160.9|1158.9|1164.2|1162.2|1160.8|1158.8|421
1728622800000|2024-10-11 05:00:00|1161|1159|1158.7|1156.7|1161.9|1159.9|1158.2|1156.2|601
1728626400000|2024-10-11 06:00:00|1158.3|1156.3|1155.8|1153.8|1158.4|1156.4|1153.5|1151.5|1378
1728630000000|2024-10-11 07:00:00|1155.9|1153.9|1156.7|1154.7|1157|1155|1155|1153|2658
1728633600000|2024-10-11 08:00:00|1156.6|1154.6|1156.3|1154.3|1158|1156|1155.9|1153.9|2289
1728637200000|2024-10-11 09:00:00|1156.2|1154.2|1157.8|1155.8|1158.3|1156.3|1156.2|1154.2|2469
1728640800000|2024-10-11 10:00:00|1157.9|1155.9|1159|1157|1159.1|1157.1|1157.5|1155.5|1844
1728644400000|2024-10-11 11:00:00|1159.2|1157.2|1158.9|1156.9|1159.8|1157.8|1157.8|1155.8|2061
1728648000000|2024-10-11 12:00:00|1158.8|1156.8|1158.4|1156.4|1161|1159|1157.3|1155.3|2116
1728651600000|2024-10-11 13:00:00|1158.5|1156.5|1161.9|1161.4|1163.2|1162.7|1155.1|1154.6|10747
1728655200000|2024-10-11 14:00:00|1162.2|1161.7|1164.9|1164.4|1166.6|1166.1|1161.8|1161.3|9460
1728658800000|2024-10-11 15:00:00|1164.7|1164.2|1169.2|1168.7|1171.2|1170.7|1164.6|1164.1|11718
1728662400000|2024-10-11 16:00:00|1169|1168.5|1167.2|1166.7|1170.1|1169.6|1165.6|1165.1|5850
1728666000000|2024-10-11 17:00:00|1167.3|1166.8|1170.3|1169.8|1170.3|1169.8|1167.3|1166.8|2803
1728669600000|2024-10-11 18:00:00|1170.2|1169.7|1171.3|1170.8|1171.7|1171.2|1170|1169.5|2710
1728673200000|2024-10-11 19:00:00|1171.4|1170.9|1172.5|1172|1172.6|1172.1|1170.7|1170.2|20571
1728676800000|2024-10-11 20:00:00|1173.2|1171.2|1171.4|1169.4|1173.2|1171.2|1171.1|1169.1|2620
1728856800000|2024-10-13 22:00:00|1167|1165|1168.3|1166.3|1168.6|1166.6|1166.8|1164.8|59
1728860400000|2024-10-13 23:00:00|1168.4|1166.4|1165.8|1163.8|1170.7|1168.7|1164.8|1162.8|164
1728864000000|2024-10-14 00:00:00|1166.3|1164.3|1167.6|1165.6|1170.3|1168.3|1165.7|1163.7|936
1728867600000|2024-10-14 01:00:00|1167.4|1165.4|1159.1|1157.1|1167.4|1165.4|1159.1|1157.1|1456
1728871200000|2024-10-14 02:00:00|1158.6|1156.6|1160|1158|1161.4|1159.4|1155.7|1153.7|474
1728874800000|2024-10-14 03:00:00|1160.4|1158.4|1167.8|1165.8|1169.2|1167.2|1159|1157|854
1728878400000|2024-10-14 04:00:00|1167.5|1165.5|1167.3|1165.3|1167.9|1165.9|1166.6|1164.6|343
1728882000000|2024-10-14 05:00:00|1167.4|1165.4|1168.4|1166.4|1170.8|1168.8|1165.9|1163.9|518
1728885600000|2024-10-14 06:00:00|1168.5|1166.5|1166.9|1164.9|1169|1167|1165.5|1163.5|760
1728889200000|2024-10-14 07:00:00|1166.8|1164.8|1165.9|1163.9|1167.2|1165.2|1164.5|1162.5|3458
1728892800000|2024-10-14 08:00:00|1166|1164|1164.5|1162.5|1166.5|1164.5|1164.4|1162.4|3220
1728896400000|2024-10-14 09:00:00|1164.6|1162.6|1164.4|1162.4|1166|1164|1164.1|1162.1|2034
1728900000000|2024-10-14 10:00:00|1164.3|1162.3|1161.7|1159.7|1165.9|1163.9|1161.7|1159.7|2859
1728903600000|2024-10-14 11:00:00|1161.8|1159.8|1163|1161|1163.9|1161.9|1161.7|1159.7|1581
1728907200000|2024-10-14 12:00:00|1163.1|1161.1|1163.1|1161.1|1163.6|1161.6|1162|1160|1767
1728910800000|2024-10-14 13:00:00|1163.2|1161.2|1171.4|1170.9|1173.7|1173.2|1160.2|1159.7|26750
1728914400000|2024-10-14 14:00:00|1171.5|1171|1168.3|1167.8|1172.9|1172.4|1167.3|1166.8|12097
1728918000000|2024-10-14 15:00:00|1168.2|1167.7|1168.9|1168.4|1169.4|1168.9|1165.5|1165|8948
1728921600000|2024-10-14 16:00:00|1168.8|1168.3|1168.5|1168|1169.5|1169|1167.9|1167.4|5866
1728925200000|2024-10-14 17:00:00|1168.4|1167.9|1167.5|1167|1168.7|1168.2|1166.3|1165.8|5502
1728928800000|2024-10-14 18:00:00|1167.4|1166.9|1167.2|1166.7|1168.5|1168|1166.6|1166.1|2551
1728932400000|2024-10-14 19:00:00|1167.1|1166.6|1166.9|1166.4|1168.2|1167.7|1165.8|1165.3|14697
1728936000000|2024-10-14 20:00:00|1167.6|1165.6|1167.2|1165.2|1167.7|1165.7|1166.6|1164.6|1026
1728950400000|2024-10-15 00:00:00|1167.1|1165.1|1166.9|1164.9|1168|1166|1165.2|1163.2|613
1728954000000|2024-10-15 01:00:00|1166.4|1164.4|1167.3|1165.3|1168.9|1166.9|1164.9|1162.9|756
1728957600000|2024-10-15 02:00:00|1166.9|1164.9|1165.2|1163.2|1168.9|1166.9|1164.2|1162.2|464
1728961200000|2024-10-15 03:00:00|1165.1|1163.1|1165|1163|1166.6|1164.6|1162.7|1160.7|519
1728964800000|2024-10-15 04:00:00|1164.8|1162.8|1164|1162|1165|1163|1163.4|1161.4|727
1728968400000|2024-10-15 05:00:00|1163.8|1161.8|1158.8|1156.8|1164.3|1162.3|1158.3|1156.3|1248
1728972000000|2024-10-15 06:00:00|1158.6|1156.6|1153.3|1151.3|1159|1157|1153|1151|1916
1728975600000|2024-10-15 07:00:00|1153.1|1151.1|1153.6|1151.6|1154.2|1152.2|1151.1|1149.1|2644
1728979200000|2024-10-15 08:00:00|1153.7|1151.7|1153|1151|1155.4|1153.4|1152.3|1150.3|3135
1728982800000|2024-10-15 09:00:00|1152.9|1150.9|1153.2|1151.2|1153.9|1151.9|1152.3|1150.3|2620
1728986400000|2024-10-15 10:00:00|1153.1|1151.1|1152.7|1150.7|1153.8|1151.8|1152.3|1150.3|1934
1728990000000|2024-10-15 11:00:00|1152.5|1150.5|1156.2|1154.2|1156.7|1154.7|1152.5|1150.5|2983
1728993600000|2024-10-15 12:00:00|1156.1|1154.1|1155.7|1153.7|1157.6|1155.6|1154.4|1152.4|3630
1728997200000|2024-10-15 13:00:00|1155.9|1153.9|1153.7|1153.2|1157.9|1156.4|1152.5|1152|13930
1729000800000|2024-10-15 14:00:00|1153.6|1153.1|1146.6|1146.1|1154.7|1154.2|1144.7|1144.2|18635
1729004400000|2024-10-15 15:00:00|1146.5|1146|1142.4|1141.9|1147.6|1147.1|1142.1|1141.6|11709
1729008000000|2024-10-15 16:00:00|1142.6|1142.1|1144.3|1143.8|1144.4|1143.9|1142|1141.5|6109
1729011600000|2024-10-15 17:00:00|1144.2|1143.7|1142.5|1142|1144.4|1143.9|1141.7|1141.2|4613
1729015200000|2024-10-15 18:00:00|1142.6|1142.1|1141.2|1140.7|1143.2|1142.7|1141.1|1140.6|6169
1729018800000|2024-10-15 19:00:00|1141.3|1140.8|1140.9|1140.4|1141.6|1141.1|1138.8|1138.3|21616
1729022400000|2024-10-15 20:00:00|1141.5|1139.5|1141|1139|1141.6|1139.6|1140.2|1138.2|2146
1729026000000|2024-10-15 21:00:00|1141.1|1139.1|1141.1|1139.1|1141.1|1139.1|1141.1|1139.1|0
1729029600000|2024-10-15 22:00:00|1141.2|1139.2|1140.8|1138.8|1141.3|1139.3|1139.7|1137.7|0
1729033200000|2024-10-15 23:00:00|1141.6|1139.6|1141.6|1139.6|1142.1|1140.1|1141.5|1139.5|0
1729036800000|2024-10-16 00:00:00|1140.9|1138.9|1143.8|1141.8|1144|1142|1139.8|1137.8|966
1729040400000|2024-10-16 01:00:00|1143.9|1141.9|1150.8|1148.8|1151|1149|1143.3|1141.3|1938
1729044000000|2024-10-16 02:00:00|1150.9|1148.9|1151.4|1149.4|1151.5|1149.5|1144.8|1142.8|1599
1729047600000|2024-10-16 03:00:00|1151.5|1149.5|1155|1153|1155.4|1153.4|1150.7|1148.7|804
1729051200000|2024-10-16 04:00:00|1155.2|1153.2|1152.2|1150.2|1155.5|1153.5|1152|1150|356
1729054800000|2024-10-16 05:00:00|1152.3|1150.3|1148.9|1146.9|1153.5|1151.5|1148.4|1146.4|504
1729058400000|2024-10-16 06:00:00|1148.8|1146.8|1147.5|1145.5|1148.8|1146.8|1144.2|1142.2|934
1729062000000|2024-10-16 07:00:00|1147.4|1145.4|1148.6|1146.6|1149.8|1147.8|1146.6|1144.6|1619
1729065600000|2024-10-16 08:00:00|1148.7|1146.7|1148|1146|1148.7|1146.7|1146.2|1144.2|1460
1729069200000|2024-10-16 09:00:00|1148.1|1146.1|1148.3|1146.3|1149.7|1147.7|1147.9|1145.9|2934
1729072800000|2024-10-16 10:00:00|1148.2|1146.2|1148.7|1146.7|1148.7|1146.7|1147.3|1145.3|1719
1729076400000|2024-10-16 11:00:00|1148.5|1146.5|1150.5|1148.5|1150.8|1148.8|1147.8|1145.8|1652
1729080000000|2024-10-16 12:00:00|1150.6|1148.6|1149.2|1147.2|1151.7|1149.7|1148.4|1146.4|2927
1729083600000|2024-10-16 13:00:00|1149.3|1147.3|1149.3|1148.8|1150.7|1150.2|1147.7|1146.5|10625
1729087200000|2024-10-16 14:00:00|1149.2|1148.7|1152.1|1151.6|1152.2|1151.7|1148.6|1148.1|8729
1729090800000|2024-10-16 15:00:00|1152.2|1151.7|1151.1|1150.6|1154.1|1153.6|1151|1150.5|8786
1729094400000|2024-10-16 16:00:00|1151|1150.5|1151.2|1150.7|1152|1151.5|1150|1149.5|2351
1729098000000|2024-10-16 17:00:00|1151.4|1150.9|1152|1151.5|1152.6|1152.1|1150.8|1150.3|3693
1729101600000|2024-10-16 18:00:00|1151.9|1151.4|1151.2|1150.7|1152.4|1151.9|1150.7|1150.2|3811
1729105200000|2024-10-16 19:00:00|1151.1|1150.6|1150.5|1150|1151.3|1150.8|1149.9|1149.4|10134
1729108800000|2024-10-16 20:00:00|1151.2|1149.2|1151.4|1149.4|1151.4|1149.4|1150.6|1148.6|1893
1729112400000|2024-10-16 21:00:00|1151.7|1149.7|1151.7|1149.7|1151.7|1149.7|1151.7|1149.7|1
1729116000000|2024-10-16 22:00:00|1151.4|1149.4|1151.2|1149.2|1151.7|1149.7|1150.8|1148.8|0
1729119600000|2024-10-16 23:00:00|1150.9|1148.9|1150.5|1148.5|1151|1149|1150.4|1148.4|0
1729123200000|2024-10-17 00:00:00|1150.3|1148.3|1149.4|1147.4|1151.6|1149.6|1148.4|1146.4|480
1729126800000|2024-10-17 01:00:00|1149.5|1147.5|1152.9|1150.9|1153.1|1151.1|1148.2|1146.2|618
1729130400000|2024-10-17 02:00:00|1153|1151|1150.3|1148.3|1156.2|1154.2|1146.2|1144.2|1438
1729134000000|2024-10-17 03:00:00|1150|1148|1148.5|1146.5|1150.9|1148.9|1146.6|1144.6|310
1729137600000|2024-10-17 04:00:00|1148.8|1146.8|1147.2|1145.2|1148.8|1146.8|1146.4|1144.4|419
1729141200000|2024-10-17 05:00:00|1147.4|1145.4|1147.6|1145.6|1149|1147|1146.1|1144.1|683
1729144800000|2024-10-17 06:00:00|1147.7|1145.7|1150.2|1148.2|1152.4|1150.4|1147|1145|3361
1729148400000|2024-10-17 07:00:00|1150|1148|1145.5|1143.5|1150.4|1148.4|1143.8|1141.8|4790
1729152000000|2024-10-17 08:00:00|1145.6|1143.6|1146.5|1144.5|1146.8|1144.8|1145.1|1143.1|2900
1729155600000|2024-10-17 09:00:00|1146.4|1144.4|1146.5|1144.5|1147.1|1145.1|1144.1|1142.1|2832
1729159200000|2024-10-17 10:00:00|1146.3|1144.3|1148.1|1146.1|1148.5|1146.5|1146.3|1144.3|1043
1729162800000|2024-10-17 11:00:00|1148.3|1146.3|1148.2|1146.2|1149.4|1147.4|1147.4|1145.4|1118
1729166400000|2024-10-17 12:00:00|1148.1|1146.1|1147.9|1145.9|1148.9|1146.9|1145.5|1143.5|3339
1729170000000|2024-10-17 13:00:00|1147.8|1145.8|1144.4|1143.9|1147.9|1147.3|1143|1142.5|14896
1729173600000|2024-10-17 14:00:00|1144.5|1144|1148.2|1147.7|1148.4|1147.9|1141.9|1141.4|9983
1729177200000|2024-10-17 15:00:00|1148.3|1147.8|1148.5|1148|1149.1|1148.6|1146.6|1146.1|8560
1729180800000|2024-10-17 16:00:00|1148.6|1148.1|1148.2|1147.7|1148.6|1148.1|1145.8|1145.3|5667
1729184400000|2024-10-17 17:00:00|1148.3|1147.8|1149.4|1148.9|1150.4|1149.9|1146.7|1146.2|7164
1729188000000|2024-10-17 18:00:00|1149.3|1148.8|1146.5|1146|1149.3|1148.8|1145.6|1145.1|4845
1729191600000|2024-10-17 19:00:00|1146.6|1146.1|1147.4|1146.9|1147.9|1147.4|1146.4|1145.9|18893
1729195200000|2024-10-17 20:00:00|1148.2|1146.2|1148.7|1146.7|1148.9|1146.9|1148.1|1146.1|1609
1729198800000|2024-10-17 21:00:00|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|1148.8|1146.8|0
1729202400000|2024-10-17 22:00:00|1148.9|1146.9|1149.7|1147.7|1150|1148|1148.6|1146.6|0
1729206000000|2024-10-17 23:00:00|1149.6|1147.6|1149.6|1147.6|1149.8|1147.8|1149.4|1147.4|0
1729209600000|2024-10-18 00:00:00|1149.8|1147.8|1145.3|1143.3|1149.9|1147.9|1142.7|1140.7|1012
1729213200000|2024-10-18 01:00:00|1145.2|1143.2|1149|1147|1150.7|1148.7|1144.6|1142.6|806
1729216800000|2024-10-18 02:00:00|1150.1|1148.1|1151.5|1149.5|1154.6|1152.6|1145.1|1143.1|1088
1729220400000|2024-10-18 03:00:00|1151.2|1149.2|1147.8|1145.8|1151.3|1149.3|1146.9|1144.9|421
1729224000000|2024-10-18 04:00:00|1147.9|1145.9|1148.3|1146.3|1148.9|1146.9|1147.6|1145.6|318
1729227600000|2024-10-18 05:00:00|1148.5|1146.5|1158.8|1156.8|1159.2|1157.2|1148.5|1146.5|1158
1729231200000|2024-10-18 06:00:00|1158.6|1156.6|1161.4|1159.4|1165.9|1163.9|1157.4|1155.4|2805
1729234800000|2024-10-18 07:00:00|1161.3|1159.3|1165.5|1163.5|1165.6|1163.6|1160.5|1158.5|4301
1729238400000|2024-10-18 08:00:00|1165.6|1163.6|1165.9|1163.9|1166.6|1164.6|1164.3|1162.3|4246
1729242000000|2024-10-18 09:00:00|1166|1164|1165.4|1163.4|1167.1|1165.1|1164.6|1162.6|3336
1729245600000|2024-10-18 10:00:00|1165.3|1163.3|1167.5|1165.5|1167.7|1165.7|1164.7|1162.7|1582
1729249200000|2024-10-18 11:00:00|1167.6|1165.6|1166.8|1164.8|1168.2|1166.2|1166.2|1164.2|3255
1729252800000|2024-10-18 12:00:00|1166.9|1164.9|1167|1165|1167.9|1165.9|1165.3|1163.3|2385
1729256400000|2024-10-18 13:00:00|1166.9|1164.9|1159.7|1159.2|1168|1166|1159.1|1158.6|14263
1729260000000|2024-10-18 14:00:00|1159.8|1159.3|1161.8|1161.3|1162.4|1161.9|1159.3|1158.8|7333
1729263600000|2024-10-18 15:00:00|1161.7|1161.2|1158.7|1158.2|1162.3|1161.8|1158.7|1158.2|8972
1729267200000|2024-10-18 16:00:00|1158.9|1158.4|1160.1|1159.6|1160.9|1160.4|1158.6|1158.1|4752
1729270800000|2024-10-18 17:00:00|1160|1159.5|1159.8|1159.3|1160.7|1160.2|1159.4|1158.9|5288
1729274400000|2024-10-18 18:00:00|1159.9|1159.4|1159.5|1159|1160.1|1159.6|1159|1158.5|4346
1729278000000|2024-10-18 19:00:00|1159.4|1158.9|1158.9|1158.4|1160|1159.5|1157.9|1157.4|18453
1729281600000|2024-10-18 20:00:00|1159.6|1157.6|1160.8|1158.8|1161.3|1159.3|1159.4|1157.4|2688
1729461600000|2024-10-20 22:00:00|1162.7|1160.7|1162.3|1160.3|1162.7|1160.7|1162.3|1160.3|11
1729465200000|2024-10-20 23:00:00|1162.2|1160.2|1162.3|1160.3|1164.1|1162.1|1161.7|1159.7|81
1729468800000|2024-10-21 00:00:00|1162|1160|1161.1|1159.1|1162|1160|1159.2|1157.2|412
1729472400000|2024-10-21 01:00:00|1160.7|1158.7|1157.1|1155.1|1162.4|1160.4|1156.6|1154.6|928
1729476000000|2024-10-21 02:00:00|1156.7|1154.7|1158.9|1156.9|1161.5|1159.5|1156.7|1154.7|366
1729479600000|2024-10-21 03:00:00|1159.2|1157.2|1159.1|1157.1|1160.9|1158.9|1158.7|1156.7|312
1729483200000|2024-10-21 04:00:00|1159|1157|1156.6|1154.6|1159.1|1157.1|1156.4|1154.4|410
1729486800000|2024-10-21 05:00:00|1156.5|1154.5|1151.4|1149.4|1158|1156|1151.4|1149.4|1350
1729490400000|2024-10-21 06:00:00|1151.3|1149.3|1150.5|1148.5|1152.2|1150.2|1149.3|1147.3|1777
1729494000000|2024-10-21 07:00:00|1150.6|1148.6|1151.4|1149.4|1152.8|1150.8|1150.5|1148.5|2442
1729497600000|2024-10-21 08:00:00|1151.5|1149.5|1152.5|1150.5|1152.9|1150.9|1151.2|1149.2|2217
1729501200000|2024-10-21 09:00:00|1152.4|1150.4|1148.4|1146.4|1152.8|1150.8|1148.1|1146.1|3088
1729504800000|2024-10-21 10:00:00|1148.3|1146.3|1147|1145|1149|1147|1146.1|1144.1|2795
1729508400000|2024-10-21 11:00:00|1146.9|1144.9|1146.9|1144.9|1147.8|1145.8|1145.8|1143.8|1102
1729512000000|2024-10-21 12:00:00|1146.7|1144.7|1148.8|1146.8|1149.3|1147.3|1146.5|1144.5|2517
1729515600000|2024-10-21 13:00:00|1148.7|1146.7|1150.7|1150.2|1153|1152.5|1148.2|1146.2|12076
1729519200000|2024-10-21 14:00:00|1150.9|1150.4|1148.3|1147.8|1152.8|1152.3|1147.6|1147.1|7431
1729522800000|2024-10-21 15:00:00|1148.5|1148|1147.4|1146.9|1148.5|1148|1143.5|1143|9348
1729526400000|2024-10-21 16:00:00|1147.3|1146.8|1148.3|1147.8|1148.5|1148|1146.1|1145.6|3357
1729530000000|2024-10-21 17:00:00|1148.4|1147.9|1148.8|1148.3|1148.8|1148.3|1146.9|1146.4|4424
1729533600000|2024-10-21 18:00:00|1148.9|1148.4|1148.2|1147.7|1149|1148.5|1148|1147.5|2079
1729537200000|2024-10-21 19:00:00|1148.3|1147.8|1150.3|1149.8|1150.3|1149.8|1148|1147.5|10331
1729540800000|2024-10-21 20:00:00|1151.1|1149.1|1150.7|1148.7|1151.2|1149.2|1150.5|1148.5|1524
1729544400000|2024-10-21 21:00:00|1150.6|1148.6|1148.4|1146.4|1150.6|1148.6|1148.4|1146.4|4
1729548000000|2024-10-21 22:00:00|1150.7|1148.7|1150.3|1148.3|1150.9|1148.9|1150.2|1148.2|0
1729551600000|2024-10-21 23:00:00|1150.1|1148.1|1150|1148|1150.2|1148.2|1149.9|1147.9|0
1729555200000|2024-10-22 00:00:00|1149.7|1147.7|1145.5|1143.5|1149.7|1147.7|1145.5|1143.5|471
1729558800000|2024-10-22 01:00:00|1145.7|1143.7|1148.3|1146.3|1151.1|1149.1|1143.5|1141.5|1522
1729562400000|2024-10-22 02:00:00|1148.4|1146.4|1147.8|1145.8|1151.3|1149.3|1146.8|1144.8|491
1729566000000|2024-10-22 03:00:00|1148.2|1146.2|1150.3|1148.3|1150.7|1148.7|1148|1146|272
1729569600000|2024-10-22 04:00:00|1150.6|1148.6|1147.8|1145.8|1151.6|1149.6|1147.8|1145.8|286
1729573200000|2024-10-22 05:00:00|1147.7|1145.7|1146.9|1144.9|1150.5|1148.5|1146.1|1144.1|548
1729576800000|2024-10-22 06:00:00|1147|1145|1147.2|1145.2|1148.5|1146.5|1146|1144|2431
1729580400000|2024-10-22 07:00:00|1147.3|1145.3|1145.7|1143.7|1148|1146|1145.4|1143.4|7032
1729584000000|2024-10-22 08:00:00|1145.6|1143.6|1144.3|1142.3|1147|1145|1144.3|1142.3|4155
1729587600000|2024-10-22 09:00:00|1144.4|1142.4|1140.7|1138.7|1144.4|1142.4|1140.4|1138.4|4343
1729591200000|2024-10-22 10:00:00|1140.6|1138.6|1141.5|1139.5|1142.1|1140.1|1140.4|1138.4|2858
1729594800000|2024-10-22 11:00:00|1141.7|1139.7|1143.6|1141.6|1144.2|1142.2|1141.3|1139.3|2979
1729598400000|2024-10-22 12:00:00|1143.7|1141.7|1143.8|1141.8|1145|1143|1142.8|1140.8|2261
1729602000000|2024-10-22 13:00:00|1143.7|1141.7|1145.6|1145.1|1146.1|1145.6|1143.1|1141.1|11025
1729605600000|2024-10-22 14:00:00|1145.8|1145.3|1148.2|1147.7|1149|1148.5|1145.4|1144.9|10842
1729609200000|2024-10-22 15:00:00|1148.3|1147.8|1146.2|1145.7|1148.4|1147.9|1144.3|1143.8|5627
1729612800000|2024-10-22 16:00:00|1146|1145.5|1146|1145.5|1146.2|1145.7|1144.5|1144|3123
1729616400000|2024-10-22 17:00:00|1146.1|1145.6|1147.5|1147|1147.8|1147.3|1145.6|1145.1|3860
1729620000000|2024-10-22 18:00:00|1147.4|1146.9|1146.2|1145.7|1148.2|1147.7|1146.1|1145.6|2410
1729623600000|2024-10-22 19:00:00|1146.1|1145.6|1147|1146.5|1148.2|1147.7|1145.9|1145.4|10117
1729627200000|2024-10-22 20:00:00|1147.7|1145.7|1147.1|1145.1|1147.8|1145.8|1146.9|1144.9|1317
1729634400000|2024-10-22 22:00:00|1147.2|1145.2|1146.5|1144.5|1147.2|1145.2|1145.9|1143.9|0
1729638000000|2024-10-22 23:00:00|1146.5|1144.5|1147.7|1145.7|1147.8|1145.8|1146.4|1144.4|0
1729641600000|2024-10-23 00:00:00|1148.1|1146.1|1145.1|1143.1|1148.1|1146.1|1145.1|1143.1|220
1729645200000|2024-10-23 01:00:00|1145.4|1143.4|1145.1|1143.1|1145.7|1143.7|1141.1|1139.1|599
1729648800000|2024-10-23 02:00:00|1144.6|1142.6|1147.3|1145.3|1150.3|1148.3|1144.5|1142.5|320
1729652400000|2024-10-23 03:00:00|1147.5|1145.5|1148.6|1146.6|1149.6|1147.6|1147.2|1145.2|360
1729656000000|2024-10-23 04:00:00|1148.4|1146.4|1150.8|1148.8|1151.6|1149.6|1147.8|1145.8|376
1729659600000|2024-10-23 05:00:00|1150.7|1148.7|1151.7|1149.7|1153.2|1151.2|1150.5|1148.5|665
1729663200000|2024-10-23 06:00:00|1151.6|1149.6|1148|1146|1151.7|1149.7|1146.8|1144.8|1018
1729666800000|2024-10-23 07:00:00|1148.1|1146.1|1148.7|1146.7|1150.5|1148.5|1147.9|1145.9|2075
1729670400000|2024-10-23 08:00:00|1148.6|1146.6|1145.8|1143.8|1149.5|1147.5|1145.5|1143.5|1857
1729674000000|2024-10-23 09:00:00|1145.7|1143.7|1146.9|1144.9|1147.3|1145.3|1145.6|1143.6|967
1729677600000|2024-10-23 10:00:00|1146.7|1144.7|1144.7|1142.7|1147|1145|1144.1|1142.1|1071
1729681200000|2024-10-23 11:00:00|1144.6|1142.6|1143.2|1141.2|1146.5|1144.5|1143.1|1141.1|3620
1729684800000|2024-10-23 12:00:00|1143.1|1141.1|1142.7|1140.7|1143.8|1141.8|1142|1140|2699
1729688400000|2024-10-23 13:00:00|1142.5|1140.5|1144.5|1144|1145.6|1145.1|1141.7|1140.5|9738
1729692000000|2024-10-23 14:00:00|1144.6|1144.1|1141.7|1141.2|1145.1|1144.6|1140.8|1140.3|8770
1729695600000|2024-10-23 15:00:00|1141.8|1141.3|1141.7|1141.2|1143.3|1142.8|1139.7|1139.2|6906
1729699200000|2024-10-23 16:00:00|1141.6|1141.1|1140.1|1139.6|1141.6|1141.1|1139.2|1138.7|2257
1729702800000|2024-10-23 17:00:00|1140|1139.5|1137|1136.5|1140.1|1139.6|1136.7|1136.2|2788
1729706400000|2024-10-23 18:00:00|1136.9|1136.4|1138.1|1137.6|1138.5|1138|1134.9|1134.4|3608
1729710000000|2024-10-23 19:00:00|1138|1137.5|1140.3|1139.8|1140.3|1139.8|1137.5|1137|11284
1729713600000|2024-10-23 20:00:00|1141|1139|1140.8|1138.8|1142|1140|1140.6|1138.6|1401
1729720800000|2024-10-23 22:00:00|1141.3|1139.3|1140.9|1138.9|1141.5|1139.5|1140.6|1138.6|0
1729724400000|2024-10-23 23:00:00|1140.8|1138.8|1141|1139|1141.1|1139.1|1140.2|1138.2|0
1729728000000|2024-10-24 00:00:00|1139.9|1137.9|1144.6|1142.6|1144.7|1142.7|1139.6|1137.6|856
1729731600000|2024-10-24 01:00:00|1144.5|1142.5|1142.3|1140.3|1145.2|1143.2|1141.1|1139.1|863
1729735200000|2024-10-24 02:00:00|1141.3|1139.3|1145.3|1143.3|1146.2|1144.2|1140|1138|293
1729738800000|2024-10-24 03:00:00|1145.8|1143.8|1142.2|1140.2|1146.8|1144.8|1142|1140|345
1729742400000|2024-10-24 04:00:00|1142.1|1140.1|1142.2|1140.2|1142.4|1140.4|1141.2|1139.2|219
1729746000000|2024-10-24 05:00:00|1142.3|1140.3|1139.4|1137.4|1142.3|1140.3|1138.9|1136.9|337
1729749600000|2024-10-24 06:00:00|1139.6|1137.6|1139.6|1137.6|1141.9|1139.9|1139.5|1137.5|1037
1729753200000|2024-10-24 07:00:00|1139.7|1137.7|1141.3|1139.3|1141.7|1139.7|1139.4|1137.4|2619
1729756800000|2024-10-24 08:00:00|1141.1|1139.1|1140.8|1138.8|1142|1140|1140.4|1138.4|1341
1729760400000|2024-10-24 09:00:00|1140.7|1138.7|1140|1138|1141|1139|1139.3|1137.3|1131
1729764000000|2024-10-24 10:00:00|1139.9|1137.9|1139.6|1137.6|1141.1|1139.1|1139.6|1137.6|509
1729767600000|2024-10-24 11:00:00|1139.5|1137.5|1139.6|1137.6|1140.6|1138.6|1139.2|1137.2|1545
1729771200000|2024-10-24 12:00:00|1139.5|1137.5|1138.7|1136.7|1140|1138|1138.3|1136.3|3765
1729774800000|2024-10-24 13:00:00|1138.8|1136.8|1136.2|1135.7|1140.3|1139.8|1136.1|1135.6|10537
1729778400000|2024-10-24 14:00:00|1136.3|1135.8|1135.8|1135.3|1137|1136.5|1134.8|1134.3|8130
1729782000000|2024-10-24 15:00:00|1135.9|1135.4|1135.8|1135.3|1136.9|1136.4|1133.7|1133.2|4824
1729785600000|2024-10-24 16:00:00|1135.7|1135.2|1135.1|1134.6|1135.8|1135.3|1133|1132.5|2762
1729789200000|2024-10-24 17:00:00|1134.9|1134.4|1136|1135.5|1137.9|1137.4|1134.8|1134.3|1596
1729792800000|2024-10-24 18:00:00|1135.8|1135.3|1137.2|1136.7|1137.4|1136.9|1135.5|1135|1565
1729796400000|2024-10-24 19:00:00|1137.1|1136.6|1138.8|1138.3|1139|1138.5|1136.4|1135.9|9426
1729800000000|2024-10-24 20:00:00|1139.4|1137.4|1138.4|1136.4|1139.9|1137.9|1138.4|1136.4|1850
1729807200000|2024-10-24 22:00:00|1138.9|1136.9|1138.3|1136.3|1139|1137|1138.2|1136.2|0
1729810800000|2024-10-24 23:00:00|1138.1|1136.1|1138.1|1136.1|1138.2|1136.2|1137.7|1135.7|0
1729814400000|2024-10-25 00:00:00|1138.8|1136.8|1139|1137|1139.7|1137.7|1138.3|1136.3|687
1729818000000|2024-10-25 01:00:00|1138.8|1136.8|1141.2|1139.2|1143.3|1141.3|1138.8|1136.8|2475
1729821600000|2024-10-25 02:00:00|1141.1|1139.1|1142.3|1140.3|1143.3|1141.3|1138.8|1136.8|1103
1729825200000|2024-10-25 03:00:00|1142.7|1140.7|1140.5|1138.5|1143|1141|1139.6|1137.6|991
1729828800000|2024-10-25 04:00:00|1140.6|1138.6|1137.8|1135.8|1140.6|1138.6|1137.5|1135.5|1585
1729832400000|2024-10-25 05:00:00|1137.9|1135.9|1139|1137|1140.1|1138.1|1137.6|1135.6|1023
1729836000000|2024-10-25 06:00:00|1139.1|1137.1|1138|1136|1139.8|1137.8|1137.5|1135.5|669
1729839600000|2024-10-25 07:00:00|1138.2|1136.2|1140.2|1138.2|1140.6|1138.6|1137.8|1135.8|2509
1729843200000|2024-10-25 08:00:00|1140.3|1138.3|1140|1138|1140.4|1138.4|1138.6|1136.6|1777
1729846800000|2024-10-25 09:00:00|1139.9|1137.9|1141.8|1139.8|1142.3|1140.3|1139.6|1137.6|1623
1729850400000|2024-10-25 10:00:00|1141.7|1139.7|1140.8|1138.8|1142.2|1140.2|1140.7|1138.7|447
1729854000000|2024-10-25 11:00:00|1140.6|1138.6|1140.8|1138.8|1141.6|1139.6|1139.5|1137.5|753
1729857600000|2024-10-25 12:00:00|1140.9|1138.9|1141.9|1139.9|1142.2|1140.2|1140|1138|1423
1729861200000|2024-10-25 13:00:00|1141.8|1139.8|1142.3|1141.8|1142.3|1141.8|1139.6|1138.8|8731
1729864800000|2024-10-25 14:00:00|1142.1|1141.6|1143.5|1143|1145.2|1144.7|1142|1141.5|8825
1729868400000|2024-10-25 15:00:00|1143.6|1143.1|1140.3|1139.8|1143.8|1143.3|1139.8|1139.3|5200
1729872000000|2024-10-25 16:00:00|1140.2|1139.7|1139.4|1138.9|1140.2|1139.7|1138.8|1138.3|5362
1729875600000|2024-10-25 17:00:00|1139.3|1138.8|1136.2|1135.7|1139.5|1139|1135.3|1134.8|4790
1729879200000|2024-10-25 18:00:00|1136.3|1135.8|1137.5|1137|1137.8|1137.3|1135|1134.5|3933
1729882800000|2024-10-25 19:00:00|1137.4|1136.9|1137.7|1137.2|1137.8|1137.3|1136.1|1135.6|16078
1729886400000|2024-10-25 20:00:00|1138.4|1136.4|1137.4|1135.4|1138.5|1136.5|1137.3|1135.3|1750
1730066400000|2024-10-27 22:00:00|1142.5|1140.5|1140.9|1138.9|1143.1|1141.1|1138.9|1136.9|52
1730070000000|2024-10-27 23:00:00|1141.2|1139.2|1140.6|1138.6|1141.6|1139.6|1139.3|1137.3|131
1730073600000|2024-10-28 00:00:00|1140.5|1138.5|1141.1|1139.1|1142.7|1140.7|1139.4|1137.4|579
1730077200000|2024-10-28 01:00:00|1141|1139|1138.8|1136.8|1142.9|1140.9|1136.6|1134.6|1097
1730080800000|2024-10-28 02:00:00|1138.4|1136.4|1140.1|1138.1|1141.3|1139.3|1138.2|1136.2|593
1730084400000|2024-10-28 03:00:00|1140.3|1138.3|1137.7|1135.7|1141.1|1139.1|1137.7|1135.7|204
1730088000000|2024-10-28 04:00:00|1137.6|1135.6|1141.1|1139.1|1141.3|1139.3|1136.8|1134.8|344
1730091600000|2024-10-28 05:00:00|1141.5|1139.5|1141.6|1139.6|1142.2|1140.2|1140.2|1138.2|209
1730095200000|2024-10-28 06:00:00|1141.5|1139.5|1142.5|1140.5|1143|1141|1140.9|1138.9|590
1730098800000|2024-10-28 07:00:00|1142.4|1140.4|1141.8|1139.8|1143.9|1141.9|1141.8|1139.8|1588
1730102400000|2024-10-28 08:00:00|1141.7|1139.7|1141|1139|1142.7|1140.7|1140|1138|2571
1730106000000|2024-10-28 09:00:00|1141.1|1139.1|1140.2|1138.2|1141.7|1139.7|1138.7|1136.7|1604
1730109600000|2024-10-28 10:00:00|1139.9|1137.9|1138.8|1136.8|1140.5|1138.5|1138.7|1136.7|2292
1730113200000|2024-10-28 11:00:00|1138.6|1136.6|1138.2|1136.2|1140|1138|1138|1136|2038
1730116800000|2024-10-28 12:00:00|1138.1|1136.1|1140.3|1138.3|1140.3|1138.3|1137.5|1135.5|1781
1730120400000|2024-10-28 13:00:00|1140.2|1138.2|1141.7|1141.2|1141.9|1141.4|1137.8|1137.3|12800
1730124000000|2024-10-28 14:00:00|1141.8|1141.3|1143.6|1143.1|1144.4|1143.9|1140.9|1140.4|7843
1730127600000|2024-10-28 15:00:00|1143.7|1143.2|1142.3|1141.8|1144.9|1144.4|1142.2|1141.7|4706
1730131200000|2024-10-28 16:00:00|1142.5|1142|1141.5|1141|1143.9|1143.4|1141.3|1140.8|3537
1730134800000|2024-10-28 17:00:00|1141.6|1141.1|1143.5|1143|1144|1143.5|1141|1140.5|1446
1730138400000|2024-10-28 18:00:00|1143.4|1142.9|1142.3|1141.8|1143.4|1142.9|1142|1141.5|2157
1730142000000|2024-10-28 19:00:00|1142.2|1141.7|1141.9|1141.4|1143.5|1143|1141.7|1141.2|10980
1730145600000|2024-10-28 20:00:00|1142.5|1140.5|1142.9|1140.9|1143.1|1141.1|1142.2|1140.2|2192
1730149200000|2024-10-28 21:00:00|1145.9|1143.9|1144|1142|1145.9|1143.9|1144|1142|18
1730152800000|2024-10-28 22:00:00|1144.1|1142.1|1143.1|1141.1|1144.1|1142.1|1142.7|1140.7|0
1730156400000|2024-10-28 23:00:00|1143.2|1141.2|1143.3|1141.3|1143.5|1141.5|1142.9|1140.9|0
1730160000000|2024-10-29 00:00:00|1143.4|1141.4|1141|1139|1143.5|1141.5|1140.9|1138.9|130
1730163600000|2024-10-29 01:00:00|1140.8|1138.8|1138.4|1136.4|1143.5|1141.5|1138|1136|566
1730167200000|2024-10-29 02:00:00|1138.6|1136.6|1139.6|1137.6|1140.9|1138.9|1137.7|1135.7|350
1730170800000|2024-10-29 03:00:00|1139.8|1137.8|1134.2|1132.2|1140.9|1138.9|1133.8|1131.8|336
1730174400000|2024-10-29 04:00:00|1134|1132|1135.4|1133.4|1135.4|1133.4|1133.7|1131.7|183
1730178000000|2024-10-29 05:00:00|1135.5|1133.5|1137.2|1135.2|1137.8|1135.8|1134.6|1132.6|367
1730181600000|2024-10-29 06:00:00|1137.3|1135.3|1138.9|1136.9|1139.7|1137.7|1136.5|1134.5|381
1730185200000|2024-10-29 07:00:00|1138.7|1136.7|1137.2|1135.2|1140.6|1138.6|1137|1135|1319
1730188800000|2024-10-29 08:00:00|1137.1|1135.1|1143.5|1141.5|1144.4|1142.4|1136|1134|5910
1730192400000|2024-10-29 09:00:00|1143.4|1141.4|1147.6|1145.6|1148.4|1146.4|1142.6|1140.6|3921
1730196000000|2024-10-29 10:00:00|1147.5|1145.5|1147.6|1145.6|1147.6|1145.6|1145.6|1143.6|2790
1730199600000|2024-10-29 11:00:00|1147.5|1145.5|1146.7|1144.7|1148.4|1146.4|1146.2|1144.2|2922
1730203200000|2024-10-29 12:00:00|1146.5|1144.5|1142.8|1140.8|1146.7|1144.7|1142.5|1140.5|3425
1730206800000|2024-10-29 13:00:00|1142.7|1140.7|1140.6|1140.1|1143|1141.3|1138|1137.5|9633
1730210400000|2024-10-29 14:00:00|1140.9|1140.4|1141.7|1141.2|1142.8|1142.3|1139.1|1138.6|8797
1730214000000|2024-10-29 15:00:00|1141.6|1141.1|1141.9|1141.4|1142.1|1141.6|1139.7|1139.2|4669
1730217600000|2024-10-29 16:00:00|1142|1141.5|1140.5|1140|1142.9|1142.4|1139.5|1139|5409
1730221200000|2024-10-29 17:00:00|1140.6|1140.1|1139.4|1138.9|1141.9|1141.4|1138.7|1138.2|3776
1730224800000|2024-10-29 18:00:00|1139.3|1138.8|1140.3|1139.8|1141.3|1140.8|1138.9|1138.4|2765
1730228400000|2024-10-29 19:00:00|1140.4|1139.9|1138.5|1138|1140.7|1140.2|1138.3|1137.8|10540
1730232000000|2024-10-29 20:00:00|1139.2|1137.2|1138.8|1136.8|1140.1|1138.1|1138.6|1136.6|2572
1730239200000|2024-10-29 22:00:00|1139.2|1137.2|1139.8|1137.8|1140|1138|1138.7|1136.7|0
1730242800000|2024-10-29 23:00:00|1139.9|1137.9|1139.4|1137.4|1139.9|1137.9|1139|1137|0
1730246400000|2024-10-30 00:00:00|1140.2|1138.2|1140.3|1138.3|1140.9|1138.9|1138.9|1136.9|423
1730250000000|2024-10-30 01:00:00|1140.1|1138.1|1139.1|1137.1|1140.2|1138.2|1136.1|1134.1|697
1730253600000|2024-10-30 02:00:00|1138.8|1136.8|1136.1|1134.1|1139.5|1137.5|1135.4|1133.4|434
1730257200000|2024-10-30 03:00:00|1135.5|1133.5|1131.1|1129.1|1135.7|1133.7|1130.6|1128.6|928
1730260800000|2024-10-30 04:00:00|1131|1129|1130.4|1128.4|1131.5|1129.5|1129.7|1127.7|645
1730264400000|2024-10-30 05:00:00|1130.6|1128.6|1131|1129|1132.1|1130.1|1129.2|1127.2|444
1730268000000|2024-10-30 06:00:00|1130.9|1128.9|1133.2|1131.2|1134.2|1132.2|1130.3|1128.3|654
1730271600000|2024-10-30 07:00:00|1133.3|1131.3|1131.9|1129.9|1134|1132|1131.8|1129.8|899
1730275200000|2024-10-30 08:00:00|1132.1|1130.1|1133.4|1131.4|1134.7|1132.7|1132.1|1130.1|2616
1730278800000|2024-10-30 09:00:00|1133.3|1131.3|1132|1130|1133.7|1131.7|1131.8|1129.8|1386
1730282400000|2024-10-30 10:00:00|1132.1|1130.1|1130.8|1128.8|1132.6|1130.6|1129.7|1127.7|2390
1730286000000|2024-10-30 11:00:00|1130.9|1128.9|1129.4|1127.4|1131.2|1129.2|1128.6|1126.6|1895
1730289600000|2024-10-30 12:00:00|1129.3|1127.3|1127.1|1125.1|1129.5|1127.5|1126.4|1124.4|3738
1730293200000|2024-10-30 13:00:00|1127|1125|1129|1128.5|1129.1|1128.6|1124.4|1123.5|13952
1730296800000|2024-10-30 14:00:00|1129.1|1128.6|1129.3|1128.8|1131.4|1130.9|1128.3|1127.8|10264
1730300400000|2024-10-30 15:00:00|1129.4|1128.9|1130.1|1129.6|1130.8|1130.3|1128.2|1127.7|6187
1730304000000|2024-10-30 16:00:00|1130|1129.5|1128.5|1128|1130.3|1129.8|1127.4|1126.9|9327
1730307600000|2024-10-30 17:00:00|1128.4|1127.9|1127.6|1127.1|1128.9|1128.4|1126.6|1126.1|2726
1730311200000|2024-10-30 18:00:00|1127.7|1127.2|1130.2|1129.7|1130.3|1129.8|1127.7|1127.2|5634
1730314800000|2024-10-30 19:00:00|1130.1|1129.6|1126.2|1125.7|1130.1|1129.6|1126.2|1125.7|16545
1730318400000|2024-10-30 20:00:00|1126.8|1124.8|1126.8|1124.8|1127.8|1125.8|1125.7|1123.7|2110
1730322000000|2024-10-30 21:00:00|1126.7|1124.7|1122.6|1120.6|1126.7|1124.7|1121.5|1119.5|56
1730325600000|2024-10-30 22:00:00|1122.4|1120.4|1121.4|1119.4|1123.1|1121.1|1120.9|1118.9|0
1730329200000|2024-10-30 23:00:00|1121.3|1119.3|1120.8|1118.8|1121.7|1119.7|1120.7|1118.7|0
1730332800000|2024-10-31 00:00:00|1124.3|1122.3|1123.9|1121.9|1126.1|1124.1|1123.4|1121.4|881
1730336400000|2024-10-31 01:00:00|1124|1122|1124.2|1122.2|1127.2|1125.2|1123.5|1121.5|533
1730340000000|2024-10-31 02:00:00|1124.3|1122.3|1125.4|1123.4|1128.4|1126.4|1124.3|1122.3|342
1730343600000|2024-10-31 03:00:00|1126|1124|1126.1|1124.1|1127.8|1125.8|1125|1123|646
1730347200000|2024-10-31 04:00:00|1126|1124|1125.6|1123.6|1126.6|1124.6|1125.1|1123.1|166
1730350800000|2024-10-31 05:00:00|1125.5|1123.5|1124|1122|1125.5|1123.5|1122|1120|420
1730354400000|2024-10-31 06:00:00|1124.1|1122.1|1121.6|1119.6|1124.5|1122.5|1121.4|1119.4|749
1730358000000|2024-10-31 07:00:00|1121.5|1119.5|1121.3|1119.3|1123.4|1121.4|1120.5|1118.5|1862
1730361600000|2024-10-31 08:00:00|1121.2|1119.2|1120.3|1118.3|1121.9|1119.9|1120|1118|3666
1730365200000|2024-10-31 09:00:00|1120.2|1118.2|1120.3|1118.3|1120.9|1118.9|1119.7|1117.7|1760
1730368800000|2024-10-31 10:00:00|1120.1|1118.1|1121.6|1119.6|1122.4|1120.4|1120.1|1118.1|1621
1730372400000|2024-10-31 11:00:00|1121.7|1119.7|1124.5|1122.5|1124.5|1122.5|1121.7|1119.7|1124
1730376000000|2024-10-31 12:00:00|1124.4|1122.4|1124.1|1122.1|1126.1|1124.1|1123.2|1121.2|4332
1730379600000|2024-10-31 13:00:00|1124|1122|1114.8|1114.3|1124.8|1122.8|1114.3|1113.8|18946
1730383200000|2024-10-31 14:00:00|1114.7|1114.2|1114|1113.5|1118|1117.5|1112.9|1112.4|17128
1730386800000|2024-10-31 15:00:00|1113.9|1113.4|1114.5|1114|1116|1115.5|1113|1112.5|9653
1730390400000|2024-10-31 16:00:00|1114.6|1114.1|1117.9|1117.4|1118.2|1117.7|1114.1|1113.6|15868
1730394000000|2024-10-31 17:00:00|1118|1117.5|1118.8|1118.3|1119.3|1118.8|1117.7|1117.2|9374
1730397600000|2024-10-31 18:00:00|1118.7|1118.2|1119.5|1119|1120.1|1119.6|1117.9|1117.4|10935
1730401200000|2024-10-31 19:00:00|1119.6|1119.1|1121.4|1120.9|1122.1|1121.6|1117.8|1117.3|65493
1730404800000|2024-10-31 20:00:00|1122.1|1120.1|1121.3|1119.3|1123.2|1121.2|1120.5|1118.5|9064
1730408400000|2024-10-31 21:00:00|1122|1120|1121.7|1119.7|1123.7|1121.7|1121.1|1119.1|32
1730412000000|2024-10-31 22:00:00|1121.2|1119.2|1122.3|1120.3|1123.4|1121.4|1121.2|1119.2|0
1730415600000|2024-10-31 23:00:00|1122.2|1120.2|1121.7|1119.7|1122.6|1120.6|1121.2|1119.2|0
1730419200000|2024-11-01 00:00:00|1121.6|1119.6|1118.6|1116.6|1122.2|1120.2|1118.6|1116.6|390
1730422800000|2024-11-01 01:00:00|1118.5|1116.5|1124.5|1122.5|1125.1|1123.1|1117.9|1115.9|975
1730426400000|2024-11-01 02:00:00|1124.3|1122.3|1124.6|1122.6|1125.5|1123.5|1120.7|1118.7|629
1730430000000|2024-11-01 03:00:00|1124.3|1122.3|1126.9|1124.9|1127.6|1125.6|1123.1|1121.1|466
1730433600000|2024-11-01 04:00:00|1126.8|1124.8|1127.7|1125.7|1127.7|1125.7|1126.4|1124.4|721
1730437200000|2024-11-01 05:00:00|1127.8|1125.8|1125.4|1123.4|1128.6|1126.6|1124.2|1122.2|1115
1730440800000|2024-11-01 06:00:00|1125.5|1123.5|1125.3|1123.3|1126|1124|1124.5|1122.5|589
1730444400000|2024-11-01 07:00:00|1125.1|1123.1|1126.2|1124.2|1126.7|1124.7|1124|1122|994
1730448000000|2024-11-01 08:00:00|1126.1|1124.1|1125|1123|1127.2|1125.2|1124.6|1122.6|3607
1730451600000|2024-11-01 09:00:00|1125.1|1123.1|1125.3|1123.3|1126.4|1124.4|1124.5|1122.5|1401
1730455200000|2024-11-01 10:00:00|1125.1|1123.1|1126.6|1124.6|1126.8|1124.8|1124.9|1122.9|647
1730458800000|2024-11-01 11:00:00|1126.7|1124.7|1127.1|1125.1|1127.5|1125.5|1125.2|1123.2|1492
1730462400000|2024-11-01 12:00:00|1127.2|1125.2|1130.4|1128.4|1131.7|1129.7|1126.5|1124.5|3785
1730466000000|2024-11-01 13:00:00|1130.3|1128.3|1130.5|1130|1131.2|1130.7|1126.2|1125.7|12729
1730469600000|2024-11-01 14:00:00|1131.2|1130.7|1127.8|1127.3|1131.2|1130.7|1125.4|1124.9|10854
1730473200000|2024-11-01 15:00:00|1127.7|1127.2|1127.1|1126.6|1128.5|1128|1126.2|1125.7|13934
1730476800000|2024-11-01 16:00:00|1127.2|1126.7|1126.1|1125.6|1128.5|1128|1125.5|1125|7480
1730480400000|2024-11-01 17:00:00|1126.2|1125.7|1122.3|1121.8|1126.3|1125.8|1122.1|1121.6|7436
1730484000000|2024-11-01 18:00:00|1122.2|1121.7|1122.2|1121.7|1122.9|1122.4|1121.3|1120.8|4440
1730487600000|2024-11-01 19:00:00|1122.3|1121.8|1122.3|1121.8|1123.3|1122.8|1120.6|1120.1|14020
1730491200000|2024-11-01 20:00:00|1123|1121|1121.8|1119.8|1123|1121|1121.7|1119.7|2061
1730674800000|2024-11-03 23:00:00|1120|1118|1126.6|1124.6|1127.1|1125.1|1119.6|1117.6|216
1730678400000|2024-11-04 00:00:00|1126.9|1124.9|1128.8|1126.8|1129.9|1127.9|1126.2|1124.2|789
1730682000000|2024-11-04 01:00:00|1128.5|1126.5|1130.8|1128.8|1132.6|1130.6|1128.4|1126.4|2520
1730685600000|2024-11-04 02:00:00|1130.9|1128.9|1130.1|1128.1|1131.7|1129.7|1128.6|1126.6|661
1730689200000|2024-11-04 03:00:00|1130.4|1128.4|1130.6|1128.6|1132.6|1130.6|1129.4|1127.4|433
1730692800000|2024-11-04 04:00:00|1130.5|1128.5|1130|1128|1130.9|1128.9|1129.1|1127.1|281
1730696400000|2024-11-04 05:00:00|1129.8|1127.8|1130.4|1128.4|1130.4|1128.4|1127.5|1125.5|258
1730700000000|2024-11-04 06:00:00|1130.3|1128.3|1130.1|1128.1|1131.2|1129.2|1129.9|1127.9|344
1730703600000|2024-11-04 07:00:00|1129.9|1127.9|1128.1|1126.1|1130.3|1128.3|1128|1126|1533
1730707200000|2024-11-04 08:00:00|1128.5|1126.5|1130|1128|1130.8|1128.8|1127.9|1125.9|4117
1730710800000|2024-11-04 09:00:00|1129.9|1127.9|1132.3|1130.3|1132.6|1130.6|1129.7|1127.7|3281
1730714400000|2024-11-04 10:00:00|1132.2|1130.2|1133.4|1131.4|1133.7|1131.7|1132.1|1130.1|2802
1730718000000|2024-11-04 11:00:00|1133.3|1131.3|1133.8|1131.8|1134.3|1132.3|1133|1131|1887
1730721600000|2024-11-04 12:00:00|1134|1132|1133.3|1131.3|1134.7|1132.7|1132.3|1130.3|1291
1730725200000|2024-11-04 13:00:00|1133.4|1131.4|1131.6|1129.6|1133.6|1131.6|1131.6|1129.6|1829
1730728800000|2024-11-04 14:00:00|1131.5|1129.5|1133.3|1132.8|1135.2|1134.7|1131.1|1129.3|17330
1730732400000|2024-11-04 15:00:00|1133|1132.5|1134.2|1133.7|1134.7|1134.2|1131.6|1131.1|11431
1730736000000|2024-11-04 16:00:00|1134.3|1133.8|1127.8|1127.3|1134.6|1134.1|1126.9|1126.4|13547
1730739600000|2024-11-04 17:00:00|1127.9|1127.4|1128.7|1128.2|1129.4|1128.9|1126.7|1126.2|5291
1730743200000|2024-11-04 18:00:00|1128.6|1128.1|1128.3|1127.8|1129.2|1128.7|1126.5|1126|3316
1730746800000|2024-11-04 19:00:00|1128.4|1127.9|1128.1|1127.6|1129.4|1128.9|1127.8|1127.3|2273
1730750400000|2024-11-04 20:00:00|1128|1127.5|1126.2|1125.7|1128.5|1128|1126.1|1125.6|11856
1730754000000|2024-11-04 21:00:00|1126.9|1124.9|1127.9|1125.9|1128|1126|1126.9|1124.9|1436
1730757600000|2024-11-04 22:00:00|1128.1|1126.1|1127.8|1125.8|1128.1|1126.1|1127.7|1125.7|1
1730761200000|2024-11-04 23:00:00|1127.8|1125.8|1126.7|1124.7|1128.7|1126.7|1126.7|1124.7|0
1730764800000|2024-11-05 00:00:00|1126.6|1124.6|1126.4|1124.4|1126.9|1124.9|1126.2|1124.2|0
1730768400000|2024-11-05 01:00:00|1127|1125|1129.8|1127.8|1132|1130|1123.6|1121.6|1079
1730772000000|2024-11-05 02:00:00|1129.9|1127.9|1131|1129|1133.3|1131.3|1129.9|1127.9|731
1730775600000|2024-11-05 03:00:00|1130.8|1128.8|1135.5|1133.5|1137|1135|1130.8|1128.8|726
1730779200000|2024-11-05 04:00:00|1135.4|1133.4|1134.1|1132.1|1136|1134|1133.9|1131.9|355
1730782800000|2024-11-05 05:00:00|1134.3|1132.3|1134.7|1132.7|1136.6|1134.6|1134.3|1132.3|665
1730786400000|2024-11-05 06:00:00|1134.5|1132.5|1135.6|1133.6|1136.1|1134.1|1133.8|1131.8|654
1730790000000|2024-11-05 07:00:00|1135.7|1133.7|1140.9|1138.9|1141.1|1139.1|1135.5|1133.5|2290
1730793600000|2024-11-05 08:00:00|1141.1|1139.1|1142.7|1140.7|1142.9|1140.9|1139.6|1137.6|2426
1730797200000|2024-11-05 09:00:00|1142.6|1140.6|1142.1|1140.1|1143.4|1141.4|1141.8|1139.8|1910
1730800800000|2024-11-05 10:00:00|1141.9|1139.9|1141.1|1139.1|1142.2|1140.2|1140.6|1138.6|876
1730804400000|2024-11-05 11:00:00|1141|1139|1141.4|1139.4|1142.1|1140.1|1141|1139|966
1730808000000|2024-11-05 12:00:00|1141.5|1139.5|1140.6|1138.6|1141.8|1139.8|1140|1138|882
1730811600000|2024-11-05 13:00:00|1140.7|1138.7|1138.8|1136.8|1140.9|1138.9|1138.8|1136.8|3193
1730815200000|2024-11-05 14:00:00|1138.9|1136.9|1140.1|1139.6|1141.6|1141.1|1137.9|1136.9|12337
1730818800000|2024-11-05 15:00:00|1139.6|1139.1|1140.7|1140.2|1141.4|1140.9|1138.2|1137.7|7463
1730822400000|2024-11-05 16:00:00|1140.6|1140.1|1142.3|1141.8|1143|1142.5|1140.2|1139.7|6614
1730826000000|2024-11-05 17:00:00|1142.2|1141.7|1142.9|1142.4|1143.6|1143.1|1141.9|1141.4|3475
1730829600000|2024-11-05 18:00:00|1143|1142.5|1141.8|1141.3|1143.5|1143|1140.6|1140.1|5261
1730833200000|2024-11-05 19:00:00|1141.7|1141.2|1140.9|1140.4|1142.7|1142.2|1140.6|1140.1|3553
1730836800000|2024-11-05 20:00:00|1140.8|1140.3|1142.1|1141.6|1142.3|1141.8|1140.2|1139.7|8168
1730840400000|2024-11-05 21:00:00|1142.8|1140.8|1142.9|1140.9|1143.4|1141.4|1142.5|1140.5|1110
1730844000000|2024-11-05 22:00:00|1143.7|1141.7|1144.8|1142.8|1144.8|1142.8|1143.7|1141.7|7
1730847600000|2024-11-05 23:00:00|1142.6|1140.6|1142.7|1140.7|1143.5|1141.5|1141.9|1139.9|0
1730851200000|2024-11-06 00:00:00|1142.6|1140.6|1146.9|1144.9|1148.7|1146.7|1142.6|1140.6|0
1730854800000|2024-11-06 01:00:00|1140.1|1138.1|1133.4|1131.4|1140.1|1138.1|1131.3|1129.3|1162
1730858400000|2024-11-06 02:00:00|1133.9|1131.9|1130.3|1128.3|1136|1134|1129.7|1127.7|2216
1730862000000|2024-11-06 03:00:00|1130.4|1128.4|1123.8|1121.8|1130.4|1128.4|1121.4|1119.4|3327
1730865600000|2024-11-06 04:00:00|1123.7|1121.7|1122.7|1120.7|1124.2|1122.2|1121.5|1119.5|2832
1730869200000|2024-11-06 05:00:00|1122.3|1120.3|1127.8|1125.8|1128.5|1126.5|1119.9|1117.9|2407
1730872800000|2024-11-06 06:00:00|1127.7|1125.7|1124.9|1122.9|1129|1127|1124.1|1122.1|3976
1730876400000|2024-11-06 07:00:00|1125.1|1123.1|1130.5|1128.5|1131.4|1129.4|1125.1|1123.1|3575
1730880000000|2024-11-06 08:00:00|1130.3|1128.3|1134.9|1132.9|1136.1|1134.1|1129.6|1127.6|5920
1730883600000|2024-11-06 09:00:00|1134.8|1132.8|1130.6|1128.6|1134.8|1132.8|1129.2|1127.2|3727
1730887200000|2024-11-06 10:00:00|1130.5|1128.5|1128.7|1126.7|1130.5|1128.5|1127.4|1125.4|3226
1730890800000|2024-11-06 11:00:00|1128.5|1126.5|1125.4|1123.4|1128.9|1126.9|1124.1|1122.1|4726
1730894400000|2024-11-06 12:00:00|1125.3|1123.3|1125.5|1123.5|1126.8|1124.8|1124|1122|2205
1730898000000|2024-11-06 13:00:00|1125.4|1123.4|1122.8|1120.8|1126.3|1124.3|1121.9|1119.9|4237
1730901600000|2024-11-06 14:00:00|1122.7|1120.7|1117.5|1117|1122.8|1121.1|1116.3|1115.8|21412
1730905200000|2024-11-06 15:00:00|1117.6|1117.1|1124.6|1124.1|1125.5|1125|1117.3|1116.8|13862
1730908800000|2024-11-06 16:00:00|1124.5|1124|1124.7|1124.2|1124.9|1124.4|1122|1121.5|9964
1730912400000|2024-11-06 17:00:00|1124.8|1124.3|1126.3|1125.8|1126.4|1125.9|1123.8|1123.3|5798
1730916000000|2024-11-06 18:00:00|1126.2|1125.7|1128.9|1128.4|1131.6|1131.1|1126.2|1125.7|6536
1730919600000|2024-11-06 19:00:00|1129|1128.5|1127.4|1126.9|1129.2|1128.7|1126.6|1126.1|4170
1730923200000|2024-11-06 20:00:00|1127.3|1126.8|1127.9|1127.4|1128.2|1127.7|1126.7|1126.2|11734
1730926800000|2024-11-06 21:00:00|1128.5|1126.5|1128.2|1126.2|1129|1127|1127.8|1125.8|1802
1730930400000|2024-11-06 22:00:00|1129|1127|1129|1127|1129|1127|1129|1127|3
1730934000000|2024-11-06 23:00:00|1127.7|1125.7|1126.4|1124.4|1127.7|1125.7|1126.3|1124.3|0
1730937600000|2024-11-07 00:00:00|1126.5|1124.5|1125.5|1123.5|1127.3|1125.3|1125.2|1123.2|0
1730941200000|2024-11-07 01:00:00|1125.6|1123.6|1129.5|1127.5|1129.9|1127.9|1124|1122|940
1730944800000|2024-11-07 02:00:00|1130.2|1128.2|1136.7|1134.7|1136.9|1134.9|1130.2|1128.2|1581
1730948400000|2024-11-07 03:00:00|1136.9|1134.9|1140.9|1138.9|1141.1|1139.1|1134.9|1132.9|974
1730952000000|2024-11-07 04:00:00|1140.8|1138.8|1137.9|1135.9|1140.9|1138.9|1137.7|1135.7|770
1730955600000|2024-11-07 05:00:00|1138|1136|1140.1|1138.1|1140.2|1138.2|1136.4|1134.4|766
1730959200000|2024-11-07 06:00:00|1140.3|1138.3|1141.8|1139.8|1142|1140|1138.7|1136.7|779
1730962800000|2024-11-07 07:00:00|1141.7|1139.7|1141.9|1139.9|1144.6|1142.6|1141|1139|1507
1730966400000|2024-11-07 08:00:00|1141.8|1139.8|1144.3|1142.3|1145.7|1143.7|1141.2|1139.2|4015
1730970000000|2024-11-07 09:00:00|1144.4|1142.4|1143.4|1141.4|1145.6|1143.6|1143.3|1141.3|2754
1730973600000|2024-11-07 10:00:00|1143.5|1141.5|1143.2|1141.2|1143.8|1141.8|1142.6|1140.6|1236
1730977200000|2024-11-07 11:00:00|1143|1141|1142.9|1140.9|1143.3|1141.3|1141.2|1139.2|1503
1730980800000|2024-11-07 12:00:00|1142.8|1140.8|1145|1143|1145.1|1143.1|1142.8|1140.8|1030
1730984400000|2024-11-07 13:00:00|1145.1|1143.1|1150|1148|1150.8|1148.8|1145.1|1143.1|6111
1730988000000|2024-11-07 14:00:00|1150.2|1148.2|1152|1151.5|1152.9|1152.4|1148.8|1147.7|17730
1730991600000|2024-11-07 15:00:00|1151.8|1151.3|1152.5|1152|1154.3|1153.8|1151.4|1150.9|12785
1730995200000|2024-11-07 16:00:00|1152.4|1151.9|1152|1151.5|1152.7|1152.2|1150|1149.5|9004
1730998800000|2024-11-07 17:00:00|1151.9|1151.4|1154.9|1154.4|1155.1|1154.6|1151.3|1150.8|5101
1731002400000|2024-11-07 18:00:00|1155|1154.5|1151.8|1151.3|1155|1154.5|1151.6|1151.1|6929
1731006000000|2024-11-07 19:00:00|1151.9|1151.4|1155.7|1155.2|1156.1|1155.6|1150.9|1150.4|7394
1731009600000|2024-11-07 20:00:00|1155.6|1155.1|1156|1155.5|1158.2|1157.7|1155.2|1154.7|14966
1731013200000|2024-11-07 21:00:00|1156.6|1154.6|1157.7|1155.7|1158.5|1156.5|1156.5|1154.5|2758
1731020400000|2024-11-07 23:00:00|1157.8|1155.8|1157.9|1155.9|1158.2|1156.2|1156.9|1154.9|0
1731024000000|2024-11-08 00:00:00|1157.8|1155.8|1157.3|1155.3|1158.3|1156.3|1157.2|1155.2|0
1731027600000|2024-11-08 01:00:00|1156.7|1154.7|1152.4|1150.4|1156.7|1154.7|1150.4|1148.4|700
1731031200000|2024-11-08 02:00:00|1152.2|1150.2|1148.1|1146.1|1152.3|1150.3|1146|1144|610
1731034800000|2024-11-08 03:00:00|1148|1146|1143.8|1141.8|1148.7|1146.7|1142|1140|736
1731038400000|2024-11-08 04:00:00|1143.7|1141.7|1144|1142|1145.3|1143.3|1143|1141|334
1731042000000|2024-11-08 05:00:00|1144.1|1142.1|1147.1|1145.1|1148.8|1146.8|1144.1|1142.1|488
1731045600000|2024-11-08 06:00:00|1146.8|1144.8|1145.4|1143.4|1147.2|1145.2|1144.1|1142.1|401
1731049200000|2024-11-08 07:00:00|1145.5|1143.5|1145.9|1143.9|1146.3|1144.3|1143.5|1141.5|1070
1731052800000|2024-11-08 08:00:00|1146|1144|1138.8|1136.8|1146.4|1144.4|1136.4|1134.4|9918
1731056400000|2024-11-08 09:00:00|1138.7|1136.7|1138|1136|1141.8|1139.8|1137.9|1135.9|8219
1731060000000|2024-11-08 10:00:00|1137.8|1135.8|1133.8|1131.8|1138.2|1136.2|1132.8|1130.8|4464
1731063600000|2024-11-08 11:00:00|1133.7|1131.7|1134.3|1132.3|1135.5|1133.5|1133.1|1131.1|1887
1731067200000|2024-11-08 12:00:00|1134.4|1132.4|1134|1132|1134.6|1132.6|1132.1|1130.1|4627
1731070800000|2024-11-08 13:00:00|1133.9|1131.9|1133.9|1131.9|1134.7|1132.7|1132.4|1130.4|2506
1731074400000|2024-11-08 14:00:00|1133.8|1131.8|1129.4|1128.9|1136.6|1136.1|1128.8|1128.3|24626
1731078000000|2024-11-08 15:00:00|1129.2|1128.7|1125.8|1125.3|1130.2|1129.7|1125.4|1124.9|25990
1731081600000|2024-11-08 16:00:00|1125.7|1125.2|1122.3|1121.8|1125.7|1125.2|1122.1|1121.6|16137
1731085200000|2024-11-08 17:00:00|1122.4|1121.9|1122.7|1122.2|1123.6|1123.1|1120.6|1120.1|10266
1731088800000|2024-11-08 18:00:00|1122.8|1122.3|1124|1123.5|1125.1|1124.6|1122.2|1121.7|7771
1731092400000|2024-11-08 19:00:00|1123.9|1123.4|1125|1124.5|1125.8|1125.3|1122.9|1122.4|6215
1731096000000|2024-11-08 20:00:00|1125.1|1124.6|1126.3|1125.8|1126.6|1126.1|1124.3|1123.8|20434
1731099600000|2024-11-08 21:00:00|1127|1125|1126.9|1124.9|1127.6|1125.6|1126.4|1124.4|2260
1731279600000|2024-11-10 23:00:00|1128.4|1126.4|1128.4|1126.4|1129|1127|1128|1126|87
1731283200000|2024-11-11 00:00:00|1128.5|1126.5|1125.5|1123.5|1128.5|1126.5|1125.2|1123.2|346
1731286800000|2024-11-11 01:00:00|1125.6|1123.6|1124.2|1122.2|1127.4|1125.4|1123.1|1121.1|1786
1731290400000|2024-11-11 02:00:00|1124.1|1122.1|1123.8|1121.8|1125.1|1123.1|1121.9|1119.9|560
1731294000000|2024-11-11 03:00:00|1124.2|1122.2|1124|1122|1124.5|1122.5|1122.8|1120.8|384
1731297600000|2024-11-11 04:00:00|1124.2|1122.2|1125.5|1123.5|1125.6|1123.6|1123.9|1121.9|303
1731301200000|2024-11-11 05:00:00|1125.6|1123.6|1128.4|1126.4|1130.3|1128.3|1125.6|1123.6|627
1731304800000|2024-11-11 06:00:00|1128.1|1126.1|1130.3|1128.3|1131.4|1129.4|1128|1126|610
1731308400000|2024-11-11 07:00:00|1130.2|1128.2|1127.4|1125.4|1130.5|1128.5|1126.9|1124.9|839
1731312000000|2024-11-11 08:00:00|1127.5|1125.5|1126.1|1124.1|1129.3|1127.3|1125.5|1123.5|3263
1731315600000|2024-11-11 09:00:00|1126|1124|1125.7|1123.7|1126.7|1124.7|1124.4|1122.4|2901
1731319200000|2024-11-11 10:00:00|1125.5|1123.5|1125.2|1123.2|1127.6|1125.6|1125.1|1123.1|3141
1731322800000|2024-11-11 11:00:00|1125.1|1123.1|1124.8|1122.8|1125.6|1123.6|1123.5|1121.5|2422
1731326400000|2024-11-11 12:00:00|1124.9|1122.9|1124.3|1122.3|1125.4|1123.4|1124.1|1122.1|1606
1731330000000|2024-11-11 13:00:00|1124.4|1122.4|1123.6|1121.6|1124.6|1122.6|1122|1120|2882
1731333600000|2024-11-11 14:00:00|1123.7|1121.7|1117|1116.5|1123.7|1121.9|1116.3|1115.8|12053
1731337200000|2024-11-11 15:00:00|1117.1|1116.6|1118.6|1118.1|1119.4|1118.9|1116.8|1116.3|7112
1731340800000|2024-11-11 16:00:00|1118.5|1118|1117.1|1116.6|1118.6|1118.1|1116.3|1115.8|5199
1731344400000|2024-11-11 17:00:00|1116.9|1116.4|1115.8|1115.3|1117.5|1117|1115.4|1114.9|3772
1731348000000|2024-11-11 18:00:00|1115.7|1115.2|1117|1116.5|1117.4|1116.9|1113.8|1113.3|4730
1731351600000|2024-11-11 19:00:00|1117.1|1116.6|1117.4|1116.9|1117.8|1117.3|1116.7|1116.2|4088
1731355200000|2024-11-11 20:00:00|1117.5|1117|1117.4|1116.9|1118.6|1118.1|1117.3|1116.8|11201
1731358800000|2024-11-11 21:00:00|1117.5|1117|1117.7|1115.7|1118.6|1117|1117.3|1115.3|1359
1731362400000|2024-11-11 22:00:00|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|1117.8|1115.8|0
1731366000000|2024-11-11 23:00:00|1117.7|1115.7|1117.7|1115.7|1118|1116|1117.2|1115.2|0
1731369600000|2024-11-12 00:00:00|1117.6|1115.6|1117.4|1115.4|1117.9|1115.9|1116.8|1114.8|0
1731373200000|2024-11-12 01:00:00|1118.1|1116.1|1121.6|1119.6|1125.6|1123.6|1117.2|1115.2|1561
1731376800000|2024-11-12 02:00:00|1121.5|1119.5|1117.2|1115.2|1121.5|1119.5|1115.8|1113.8|1170
1731380400000|2024-11-12 03:00:00|1117|1115|1115.1|1113.1|1117.8|1115.8|1114.7|1112.7|688
1731384000000|2024-11-12 04:00:00|1115|1113|1114.7|1112.7|1116|1114|1114|1112|533
1731387600000|2024-11-12 05:00:00|1114.3|1112.3|1107.9|1105.9|1114.4|1112.4|1107.1|1105.1|1696
1731391200000|2024-11-12 06:00:00|1107.7|1105.7|1105.4|1103.4|1108|1106|1104.2|1102.2|1370
1731394800000|2024-11-12 07:00:00|1105.3|1103.3|1102.5|1100.5|1106.5|1104.5|1101.9|1099.9|2354
1731398400000|2024-11-12 08:00:00|1102.6|1100.6|1103.6|1101.6|1104.2|1102.2|1102|1100|5039
1731402000000|2024-11-12 09:00:00|1103.5|1101.5|1099.4|1097.4|1104.3|1102.3|1099.3|1097.3|3711
1731405600000|2024-11-12 10:00:00|1099.3|1097.3|1097|1095|1099.8|1097.8|1095.8|1093.8|3906
1731409200000|2024-11-12 11:00:00|1097.4|1095.4|1098.5|1096.5|1099.1|1097.1|1097.2|1095.2|1762
1731412800000|2024-11-12 12:00:00|1098.6|1096.6|1100.1|1098.1|1101.2|1099.2|1097.1|1095.1|2105
1731416400000|2024-11-12 13:00:00|1100.2|1098.2|1101.1|1099.1|1102.7|1100.7|1099.3|1097.3|2505
1731420000000|2024-11-12 14:00:00|1101.2|1099.2|1100.4|1099.9|1102.2|1101.7|1099.3|1098|12022
1731423600000|2024-11-12 15:00:00|1100.5|1100|1095.1|1094.6|1101.1|1100.6|1095.1|1094.6|10462
1731427200000|2024-11-12 16:00:00|1095.3|1094.8|1093.6|1093.1|1096.2|1095.7|1092.8|1092.3|11079
1731430800000|2024-11-12 17:00:00|1093.7|1093.2|1092.5|1092|1094.2|1093.7|1092.3|1091.8|5303
1731434400000|2024-11-12 18:00:00|1092.4|1091.9|1095.9|1095.4|1096.1|1095.6|1092.1|1091.6|6939
1731438000000|2024-11-12 19:00:00|1096|1095.5|1096.8|1096.3|1097.7|1097.2|1095.5|1095|6588
1731441600000|2024-11-12 20:00:00|1096.9|1096.4|1096.3|1095.8|1098.3|1097.8|1096.3|1095.8|20446
1731445200000|2024-11-12 21:00:00|1097|1095|1096.7|1094.7|1099|1097|1096.7|1094.7|3386
1731448800000|2024-11-12 22:00:00|1096.4|1094.4|1098.6|1096.6|1098.6|1096.6|1096.4|1094.4|3
1731452400000|2024-11-12 23:00:00|1097.2|1095.2|1096.5|1094.5|1097.5|1095.5|1095.8|1093.8|0
1731456000000|2024-11-13 00:00:00|1096.6|1094.6|1095.9|1093.9|1096.6|1094.6|1095.6|1093.6|0
1731459600000|2024-11-13 01:00:00|1095.2|1093.2|1099.6|1097.6|1101.6|1099.6|1095.2|1093.2|805
1731463200000|2024-11-13 02:00:00|1099.8|1097.8|1100.3|1098.3|1102.1|1100.1|1097.6|1095.6|432
1731466800000|2024-11-13 03:00:00|1100.2|1098.2|1098.6|1096.6|1102.5|1100.5|1098.5|1096.5|306
1731470400000|2024-11-13 04:00:00|1098.5|1096.5|1098.1|1096.1|1099.7|1097.7|1097|1095|274
1731474000000|2024-11-13 05:00:00|1097.8|1095.8|1095|1093|1097.8|1095.8|1094.4|1092.4|750
1731477600000|2024-11-13 06:00:00|1094.8|1092.8|1095.1|1093.1|1097.3|1095.3|1094|1092|684
1731481200000|2024-11-13 07:00:00|1095.3|1093.3|1097.6|1095.6|1098.3|1096.3|1094|1092|1704
1731484800000|2024-11-13 08:00:00|1097.7|1095.7|1098.7|1096.7|1099.1|1097.1|1096.5|1094.5|3535
1731488400000|2024-11-13 09:00:00|1098.5|1096.5|1101.9|1099.9|1102.5|1100.5|1097.8|1095.8|2919
1731492000000|2024-11-13 10:00:00|1102|1100|1099.8|1097.8|1102.2|1100.2|1099.2|1097.2|1300
1731495600000|2024-11-13 11:00:00|1099.7|1097.7|1098.6|1096.6|1100.1|1098.1|1098.3|1096.3|1667
1731499200000|2024-11-13 12:00:00|1098.8|1096.8|1098.1|1096.1|1099.9|1097.9|1097.9|1095.9|1557
1731502800000|2024-11-13 13:00:00|1098|1096|1100.2|1098.2|1103.3|1101.3|1096.9|1094.9|4605
1731506400000|2024-11-13 14:00:00|1100.3|1098.3|1091|1090.5|1100.4|1098.4|1090.7|1090.2|14554
1731510000000|2024-11-13 15:00:00|1090.9|1090.4|1090|1089.5|1091.1|1090.6|1087.7|1087.2|14307
1731513600000|2024-11-13 16:00:00|1090.1|1089.6|1088.9|1088.4|1090.3|1089.8|1088|1087.5|9236
1731517200000|2024-11-13 17:00:00|1088.8|1088.3|1089.3|1088.8|1090.6|1090.1|1088.2|1087.7|3938
1731520800000|2024-11-13 18:00:00|1089.4|1088.9|1088.5|1088|1089.4|1088.9|1087.6|1087.1|4588
1731524400000|2024-11-13 19:00:00|1088.6|1088.1|1087.9|1087.4|1088.9|1088.4|1087.5|1087|6996
1731528000000|2024-11-13 20:00:00|1087.8|1087.3|1089.5|1089|1089.9|1089.4|1087.1|1086.6|34125
1731531600000|2024-11-13 21:00:00|1089.4|1088.9|1089.9|1087.9|1091.4|1089.4|1089.4|1087.7|2452
1731535200000|2024-11-13 22:00:00|1090.3|1088.3|1091.5|1089.5|1091.5|1089.5|1090.3|1088.3|1
1731538800000|2024-11-13 23:00:00|1090.1|1088.1|1090.6|1088.6|1090.9|1088.9|1089.7|1087.7|0
1731542400000|2024-11-14 00:00:00|1090.7|1088.7|1090.1|1088.1|1090.8|1088.8|1089.4|1087.4|0
1731546000000|2024-11-14 01:00:00|1090|1088|1092.7|1090.7|1094.7|1092.7|1088.5|1086.5|2522
1731549600000|2024-11-14 02:00:00|1092.2|1090.2|1087.6|1085.6|1092.2|1090.2|1086|1084|2035
1731553200000|2024-11-14 03:00:00|1087.4|1085.4|1088.6|1086.6|1090.7|1088.7|1087.1|1085.1|470
1731556800000|2024-11-14 04:00:00|1088.5|1086.5|1090.6|1088.6|1091.2|1089.2|1088.1|1086.1|514
1731560400000|2024-11-14 05:00:00|1090.7|1088.7|1086.5|1084.5|1091.2|1089.2|1086.5|1084.5|765
1731564000000|2024-11-14 06:00:00|1087.2|1085.2|1085|1083|1087.3|1085.3|1084.7|1082.7|515
1731567600000|2024-11-14 07:00:00|1084.9|1082.9|1085.3|1083.3|1086.4|1084.4|1082.9|1080.9|1928
1731571200000|2024-11-14 08:00:00|1085.1|1083.1|1084.5|1082.5|1086.4|1084.4|1083.9|1081.9|6373
1731574800000|2024-11-14 09:00:00|1084.6|1082.6|1083.7|1081.7|1087.1|1085.1|1083.7|1081.7|4430
1731578400000|2024-11-14 10:00:00|1083.6|1081.6|1083.1|1081.1|1084.2|1082.2|1082.1|1080.1|2756
1731582000000|2024-11-14 11:00:00|1083.3|1081.3|1085.2|1083.2|1085.6|1083.6|1082.4|1080.4|2847
1731585600000|2024-11-14 12:00:00|1085.3|1083.3|1085.8|1083.8|1086.9|1084.9|1084.9|1082.9|1373
1731589200000|2024-11-14 13:00:00|1085.7|1083.7|1087.5|1085.5|1089.8|1087.8|1084.9|1082.9|3444
1731592800000|2024-11-14 14:00:00|1087.3|1085.3|1084.9|1084.4|1089.5|1089|1083.9|1083.4|21466
1731596400000|2024-11-14 15:00:00|1084.8|1084.3|1086.8|1086.3|1088.6|1088.1|1084.7|1084.2|12456
1731600000000|2024-11-14 16:00:00|1086.9|1086.4|1086.1|1085.6|1088.7|1088.2|1085.5|1085|8356
1731603600000|2024-11-14 17:00:00|1086|1085.5|1086.5|1086|1086.8|1086.3|1084.3|1083.8|2679
1731607200000|2024-11-14 18:00:00|1086.4|1085.9|1085.2|1084.7|1087.2|1086.7|1085|1084.5|2450
1731610800000|2024-11-14 19:00:00|1085.4|1084.9|1087.3|1086.8|1088.2|1087.7|1085.4|1084.9|3023
1731614400000|2024-11-14 20:00:00|1087.4|1086.9|1083.2|1082.7|1087.4|1086.9|1082.4|1081.9|25986
1731618000000|2024-11-14 21:00:00|1083.9|1081.9|1084|1082|1084.5|1082.5|1083.2|1081.2|2395
1731621600000|2024-11-14 22:00:00|1084.1|1082.1|1084.3|1082.3|1085.9|1083.9|1084.1|1082.1|41
1731625200000|2024-11-14 23:00:00|1083.8|1081.8|1082.9|1080.9|1084.2|1082.2|1082.4|1080.4|0
1731628800000|2024-11-15 00:00:00|1082.8|1080.8|1082|1080|1083.1|1081.1|1081.4|1079.4|0
1731632400000|2024-11-15 01:00:00|1081.9|1079.9|1086.3|1084.3|1087.9|1085.9|1081.9|1079.9|1301
1731636000000|2024-11-15 02:00:00|1086.2|1084.2|1088.9|1086.9|1089.3|1087.3|1086.2|1084.2|1062
1731639600000|2024-11-15 03:00:00|1088.8|1086.8|1088.7|1086.7|1089.9|1087.9|1087.7|1085.7|701
1731643200000|2024-11-15 04:00:00|1088.6|1086.6|1089|1087|1089.1|1087.1|1088|1086|174
1731646800000|2024-11-15 05:00:00|1089.2|1087.2|1088.4|1086.4|1091.3|1089.3|1087.6|1085.6|766
1731650400000|2024-11-15 06:00:00|1088.1|1086.1|1086.8|1084.8|1088.8|1086.8|1084.7|1082.7|883
1731654000000|2024-11-15 07:00:00|1086.6|1084.6|1085.8|1083.8|1087.5|1085.5|1085.4|1083.4|1375
1731657600000|2024-11-15 08:00:00|1086|1084|1086.9|1084.9|1087|1085|1083.7|1081.7|3301
1731661200000|2024-11-15 09:00:00|1087|1085|1087.6|1085.6|1088.1|1086.1|1086.1|1084.1|1938
1731664800000|2024-11-15 10:00:00|1087.5|1085.5|1089.2|1087.2|1089.5|1087.5|1086.5|1084.5|1779
1731668400000|2024-11-15 11:00:00|1089.3|1087.3|1092.1|1090.1|1092.1|1090.1|1089.1|1087.1|2659
1731672000000|2024-11-15 12:00:00|1092|1090|1091.5|1089.5|1092.6|1090.6|1089.9|1087.9|1430
1731675600000|2024-11-15 13:00:00|1091.6|1089.6|1087.9|1085.9|1091.6|1089.6|1083.2|1081.2|2750
1731679200000|2024-11-15 14:00:00|1088.2|1086.2|1083|1082.5|1088.5|1086.5|1082.9|1082.4|9137
1731682800000|2024-11-15 15:00:00|1083.1|1082.6|1082.6|1082.1|1084|1083.5|1080.8|1080.3|10612
1731686400000|2024-11-15 16:00:00|1082.5|1082|1081.6|1081.1|1084.5|1084|1081.3|1080.8|8099
1731690000000|2024-11-15 17:00:00|1081.7|1081.2|1081.4|1080.9|1082.5|1082|1080.5|1080|3338
1731693600000|2024-11-15 18:00:00|1081.3|1080.8|1080.7|1080.2|1082.1|1081.6|1079.9|1079.4|2437
1731697200000|2024-11-15 19:00:00|1080.8|1080.3|1081.2|1080.7|1081.5|1081|1079.6|1079.1|2975
1731700800000|2024-11-15 20:00:00|1081.3|1080.8|1081.6|1081.1|1082.7|1082.2|1081|1080.5|25930
1731704400000|2024-11-15 21:00:00|1082.3|1080.3|1082.8|1080.8|1082.8|1080.8|1081.6|1079.6|2078
1731884400000|2024-11-17 23:00:00|1083|1081|1082.8|1080.8|1083.2|1081.2|1081.1|1079.1|191
1731888000000|2024-11-18 00:00:00|1082.5|1080.5|1088.6|1086.6|1088.6|1086.6|1082.5|1080.5|215
1731891600000|2024-11-18 01:00:00|1088.8|1086.8|1089.7|1087.7|1091.7|1089.7|1087.3|1085.3|954
1731895200000|2024-11-18 02:00:00|1089.3|1087.3|1093|1091|1094.8|1092.8|1088.9|1086.9|723
1731898800000|2024-11-18 03:00:00|1093.2|1091.2|1091.3|1089.3|1093.6|1091.6|1090.9|1088.9|451
1731902400000|2024-11-18 04:00:00|1091.4|1089.4|1092.1|1090.1|1092.7|1090.7|1090.7|1088.7|268
1731906000000|2024-11-18 05:00:00|1091.9|1089.9|1089.2|1087.2|1092.2|1090.2|1088.2|1086.2|583
1731909600000|2024-11-18 06:00:00|1089.1|1087.1|1090.8|1088.8|1090.8|1088.8|1086.8|1084.8|569
1731913200000|2024-11-18 07:00:00|1090.9|1088.9|1087.9|1085.9|1091.8|1089.8|1087.1|1085.1|1047
1731916800000|2024-11-18 08:00:00|1088.2|1086.2|1087.8|1085.8|1090|1088|1087.2|1085.2|3072
1731920400000|2024-11-18 09:00:00|1087.7|1085.7|1088|1086|1088.8|1086.8|1086.4|1084.4|3599
1731924000000|2024-11-18 10:00:00|1088.1|1086.1|1088.4|1086.4|1088.7|1086.7|1087.7|1085.7|1207
1731927600000|2024-11-18 11:00:00|1088.5|1086.5|1086.9|1084.9|1088.5|1086.5|1086.1|1084.1|945
1731931200000|2024-11-18 12:00:00|1087.1|1085.1|1087.5|1085.5|1088.4|1086.4|1086.8|1084.8|786
1731934800000|2024-11-18 13:00:00|1087.4|1085.4|1088.5|1086.5|1089.2|1087.2|1085.9|1083.9|1191
1731938400000|2024-11-18 14:00:00|1088.6|1086.6|1088.9|1088.4|1091.4|1090.9|1088|1086.4|10164
1731942000000|2024-11-18 15:00:00|1088.7|1088.2|1092.3|1091.8|1092.5|1092|1088.1|1087.6|7451
1731945600000|2024-11-18 16:00:00|1092.5|1092|1093.4|1092.9|1094.2|1093.7|1092.2|1091.7|8094
1731949200000|2024-11-18 17:00:00|1093.3|1092.8|1094.9|1094.4|1095|1094.5|1092.7|1092.2|4039
1731952800000|2024-11-18 18:00:00|1094.8|1094.3|1095.3|1094.8|1095.7|1095.2|1093.8|1093.3|3454
1731956400000|2024-11-18 19:00:00|1095.4|1094.9|1094.4|1093.9|1095.4|1094.9|1093.4|1092.9|2473
1731960000000|2024-11-18 20:00:00|1094.3|1093.8|1095.3|1094.8|1095.7|1095.2|1094.1|1093.6|16395
1731963600000|2024-11-18 21:00:00|1095.9|1093.9|1096.3|1094.3|1096.4|1094.4|1095.7|1093.7|857
1731967200000|2024-11-18 22:00:00|||||||||2
1731970800000|2024-11-18 23:00:00|1096.2|1094.2|1095.8|1093.8|1096.3|1094.3|1094.9|1092.9|0
1731974400000|2024-11-19 00:00:00|1095.7|1093.7|1096|1094|1096.8|1094.8|1095.5|1093.5|0
1731978000000|2024-11-19 01:00:00|1095.9|1093.9|1096.8|1094.8|1097.9|1095.9|1094.4|1092.4|1076
1731981600000|2024-11-19 02:00:00|1096.9|1094.9|1096|1094|1097.4|1095.4|1094.4|1092.4|361
1731985200000|2024-11-19 03:00:00|1096.2|1094.2|1099.3|1097.3|1099.4|1097.4|1096|1094|350
1731988800000|2024-11-19 04:00:00|1099.4|1097.4|1099.9|1097.9|1100.5|1098.5|1099.4|1097.4|453
1731992400000|2024-11-19 05:00:00|1099.7|1097.7|1098.1|1096.1|1099.7|1097.7|1095.6|1093.6|448
1731996000000|2024-11-19 06:00:00|1098.3|1096.3|1100.9|1098.9|1101.3|1099.3|1097.5|1095.5|633
1731999600000|2024-11-19 07:00:00|1101|1099|1100.3|1098.3|1101.3|1099.3|1099.1|1097.1|1465
1732003200000|2024-11-19 08:00:00|1100.2|1098.2|1097.5|1095.5|1101.5|1099.5|1096.4|1094.4|4051
1732006800000|2024-11-19 09:00:00|1097.4|1095.4|1090.3|1088.3|1098.7|1096.7|1088|1086|8002
1732010400000|2024-11-19 10:00:00|1090.2|1088.2|1091.4|1089.4|1091.9|1089.9|1089.5|1087.5|5113
1732014000000|2024-11-19 11:00:00|1091.3|1089.3|1091.3|1089.3|1091.7|1089.7|1089.6|1087.6|1345
1732017600000|2024-11-19 12:00:00|1091.4|1089.4|1094.3|1092.3|1094.3|1092.3|1091.4|1089.4|1088
1732021200000|2024-11-19 13:00:00|1094.2|1092.2|1089.3|1087.3|1094.2|1092.2|1089.3|1087.3|3322
1732024800000|2024-11-19 14:00:00|1089.2|1087.2|1091.3|1090.8|1092.9|1092.4|1088.6|1086.6|10234
1732028400000|2024-11-19 15:00:00|1091.4|1090.9|1095.3|1094.8|1095.7|1095.2|1090.4|1089.9|8231
1732032000000|2024-11-19 16:00:00|1095.2|1094.7|1094.9|1094.4|1096.4|1095.9|1094|1093.5|5798
1732035600000|2024-11-19 17:00:00|1094.8|1094.3|1094.2|1093.7|1095.8|1095.3|1093.9|1093.4|3483
1732039200000|2024-11-19 18:00:00|1094|1093.5|1096.7|1096.2|1096.9|1096.4|1093.3|1092.8|3393
1732042800000|2024-11-19 19:00:00|1096.8|1096.3|1095.2|1094.7|1096.8|1096.3|1094.6|1094.1|3586
1732046400000|2024-11-19 20:00:00|1095.1|1094.6|1094.2|1093.7|1095.2|1094.7|1094|1093.5|16124
1732050000000|2024-11-19 21:00:00|1094.9|1092.9|1095|1093|1095.8|1093.8|1094.9|1092.9|1102
1732057200000|2024-11-19 23:00:00|1094.7|1092.7|1096.2|1094.2|1096.3|1094.3|1094.7|1092.7|0
1732060800000|2024-11-20 00:00:00|1096.1|1094.1|1097.1|1095.1|1097.9|1095.9|1096.1|1094.1|0
1732064400000|2024-11-20 01:00:00|1095.4|1093.4|1095.9|1093.9|1098.3|1096.3|1095.1|1093.1|657
1732068000000|2024-11-20 02:00:00|1096.1|1094.1|1097.3|1095.3|1097.5|1095.5|1095.6|1093.6|140
1732071600000|2024-11-20 03:00:00|1097.4|1095.4|1096.3|1094.3|1097.8|1095.8|1095.7|1093.7|310
1732075200000|2024-11-20 04:00:00|1096.2|1094.2|1096.5|1094.5|1096.7|1094.7|1096|1094|139
1732078800000|2024-11-20 05:00:00|1096.7|1094.7|1095.3|1093.3|1098.3|1096.3|1095|1093|700
1732082400000|2024-11-20 06:00:00|1095.2|1093.2|1097.6|1095.6|1098.5|1096.5|1095|1093|526
1732086000000|2024-11-20 07:00:00|1097.4|1095.4|1097.8|1095.8|1098.6|1096.6|1096.5|1094.5|1142
1732089600000|2024-11-20 08:00:00|1097.9|1095.9|1097|1095|1098.2|1096.2|1096.7|1094.7|2381
1732093200000|2024-11-20 09:00:00|1096.9|1094.9|1094.4|1092.4|1097.6|1095.6|1094|1092|2290
1732096800000|2024-11-20 10:00:00|1094.3|1092.3|1093.4|1091.4|1095.2|1093.2|1093.1|1091.1|1548
1732100400000|2024-11-20 11:00:00|1093.2|1091.2|1093.2|1091.2|1093.5|1091.5|1092.5|1090.5|1569
1732104000000|2024-11-20 12:00:00|1093|1091|1095.4|1093.4|1095.5|1093.5|1093|1091|548
1732107600000|2024-11-20 13:00:00|1095.5|1093.5|1094.8|1092.8|1096.2|1094.2|1094.8|1092.8|1472
1732111200000|2024-11-20 14:00:00|1094.9|1092.9|1089.5|1089|1095.1|1093.1|1089.3|1088.8|9547
1732114800000|2024-11-20 15:00:00|1089.6|1089.1|1090.3|1089.8|1090.9|1090.4|1087.4|1086.9|10475
1732118400000|2024-11-20 16:00:00|1090.2|1089.7|1089.9|1089.4|1090.6|1090.1|1086.4|1085.9|10890
1732122000000|2024-11-20 17:00:00|1090|1089.5|1090.5|1090|1091.4|1090.9|1089|1088.5|3327
1732125600000|2024-11-20 18:00:00|1090.6|1090.1|1089.4|1088.9|1090.9|1090.4|1088.8|1088.3|3194
1732129200000|2024-11-20 19:00:00|1089.3|1088.8|1089.8|1089.3|1090|1089.5|1088.1|1087.6|2913
1732132800000|2024-11-20 20:00:00|1089.7|1089.2|1093.4|1092.9|1093.4|1092.9|1089.3|1088.8|14367
1732136400000|2024-11-20 21:00:00|1094.1|1092.1|1093.2|1091.2|1094.4|1092.4|1092.3|1090.3|1706
1732140000000|2024-11-20 22:00:00|1097.1|1095.1|1088.2|1086.2|1097.1|1095.1|1088.2|1086.2|12
1732143600000|2024-11-20 23:00:00|1092.7|1090.7|1093.1|1091.1|1093.5|1091.5|1090.9|1088.9|0
1732147200000|2024-11-21 00:00:00|1093.2|1091.2|1089.1|1087.1|1093.4|1091.4|1089|1087|0
1732150800000|2024-11-21 01:00:00|1089|1087|1091.4|1089.4|1094.3|1092.3|1089|1087|969
1732154400000|2024-11-21 02:00:00|1091.6|1089.6|1091.3|1089.3|1093.8|1091.8|1091|1089|804
1732158000000|2024-11-21 03:00:00|1091.4|1089.4|1091.5|1089.5|1093|1091|1091|1089|590
1732161600000|2024-11-21 04:00:00|1091.4|1089.4|1090.8|1088.8|1091.9|1089.9|1090.5|1088.5|1019
1732165200000|2024-11-21 05:00:00|1090.6|1088.6|1090.3|1088.3|1092.6|1090.6|1090.1|1088.1|1547
1732168800000|2024-11-21 06:00:00|1090.1|1088.1|1090.4|1088.4|1090.6|1088.6|1089.2|1087.2|256
1732172400000|2024-11-21 07:00:00|1090.6|1088.6|1087.4|1085.4|1091.4|1089.4|1084.9|1082.9|2051
1732176000000|2024-11-21 08:00:00|1087.3|1085.3|1086.4|1084.4|1087.8|1085.8|1085|1083|3686
1732179600000|2024-11-21 09:00:00|1086.3|1084.3|1083.4|1081.4|1086.9|1084.9|1082.2|1080.2|3497
1732183200000|2024-11-21 10:00:00|1083.5|1081.5|1083.6|1081.6|1084.5|1082.5|1082.7|1080.7|897
1732186800000|2024-11-21 11:00:00|1083.5|1081.5|1085.8|1083.8|1087.5|1085.5|1083.5|1081.5|2732
1732190400000|2024-11-21 12:00:00|1085.7|1083.7|1085.6|1083.6|1087.2|1085.2|1085.1|1083.1|3037
1732194000000|2024-11-21 13:00:00|1085.5|1083.5|1089.6|1087.6|1089.6|1087.6|1085.3|1083.3|2401
1732197600000|2024-11-21 14:00:00|1089.7|1087.7|1087.2|1086.7|1090.2|1088.3|1084.6|1084.1|14777
1732201200000|2024-11-21 15:00:00|1087.1|1086.6|1087.4|1086.9|1089|1088.5|1084.9|1084.4|9950
1732204800000|2024-11-21 16:00:00|1087.5|1087|1086|1085.5|1088.1|1087.6|1085.6|1085.1|8147
1732208400000|2024-11-21 17:00:00|1086.1|1085.6|1090.5|1090|1090.5|1090|1085.3|1084.8|5845
1732212000000|2024-11-21 18:00:00|1090.6|1090.1|1090|1089.5|1091.2|1090.7|1089.4|1088.9|3681
1732215600000|2024-11-21 19:00:00|1089.9|1089.4|1090|1089.5|1090.3|1089.8|1088.3|1087.8|3945
1732219200000|2024-11-21 20:00:00|1090.1|1089.6|1090.2|1089.7|1090.6|1090.1|1089|1088.5|12280
1732222800000|2024-11-21 21:00:00|1091|1089|1090.3|1088.3|1091.1|1089.1|1090|1088|1492
1732230000000|2024-11-21 23:00:00|1089.9|1087.9|1089.6|1087.6|1090.4|1088.4|1089.1|1087.1|0
1732233600000|2024-11-22 00:00:00|1089.7|1087.7|1089.5|1087.5|1090.5|1088.5|1089.2|1087.2|0
1732237200000|2024-11-22 01:00:00|1090|1088|1091.5|1089.5|1093.9|1091.9|1090|1088|660
1732240800000|2024-11-22 02:00:00|1091.9|1089.9|1092.3|1090.3|1093.7|1091.7|1090.2|1088.2|318
1732244400000|2024-11-22 03:00:00|1092.5|1090.5|1089.4|1087.4|1094.4|1092.4|1087.2|1085.2|779
1732248000000|2024-11-22 04:00:00|1089.5|1087.5|1089.9|1087.9|1091.2|1089.2|1088.6|1086.6|305
1732251600000|2024-11-22 05:00:00|1090.1|1088.1|1087.1|1085.1|1090.2|1088.2|1086.7|1084.7|832
1732255200000|2024-11-22 06:00:00|1086.9|1084.9|1086.5|1084.5|1088.6|1086.6|1085.8|1083.8|301
1732258800000|2024-11-22 07:00:00|1086.3|1084.3|1088.8|1086.8|1089.4|1087.4|1084.8|1082.8|889
1732262400000|2024-11-22 08:00:00|1088.9|1086.9|1089.1|1087.1|1090.2|1088.2|1088.4|1086.4|2227
1732266000000|2024-11-22 09:00:00|1088.8|1086.8|1085|1083|1088.9|1086.9|1083.2|1081.2|3896
1732269600000|2024-11-22 10:00:00|1085.1|1083.1|1087|1085|1087.5|1085.5|1083.4|1081.4|1523
1732273200000|2024-11-22 11:00:00|1086.9|1084.9|1087.3|1085.3|1087.5|1085.5|1085.9|1083.9|1069
1732276800000|2024-11-22 12:00:00|1087.1|1085.1|1088.6|1086.6|1088.9|1086.9|1087.1|1085.1|837
1732280400000|2024-11-22 13:00:00|1088.8|1086.8|1088|1086|1090.2|1088.2|1088|1086|1847
1732284000000|2024-11-22 14:00:00|1088.1|1086.1|1086.5|1086|1088.7|1087.9|1085.5|1085|9787
1732287600000|2024-11-22 15:00:00|1086.6|1086.1|1088.2|1087.7|1088.8|1088.3|1085.6|1085.1|8182
1732291200000|2024-11-22 16:00:00|1088.1|1087.6|1087.8|1087.3|1088.3|1087.8|1086.2|1085.7|3928
1732294800000|2024-11-22 17:00:00|1087.7|1087.2|1089|1088.5|1089|1088.5|1087.6|1087.1|3236
1732298400000|2024-11-22 18:00:00|1088.9|1088.4|1088.6|1088.1|1089.9|1089.4|1088.2|1087.7|3018
1732302000000|2024-11-22 19:00:00|1088.5|1088|1088.8|1088.3|1089.1|1088.6|1087.4|1086.9|3450
1732305600000|2024-11-22 20:00:00|1088.7|1088.2|1090.7|1090.2|1090.7|1090.2|1087.9|1087.4|16951
1732309200000|2024-11-22 21:00:00|1091.6|1089.6|1091|1089|1092|1090|1090.8|1088.8|2588
1732489200000|2024-11-24 23:00:00|1094.4|1092.4|1096.8|1094.8|1098.3|1096.3|1094.3|1092.3|259
1732492800000|2024-11-25 00:00:00|1096.7|1094.7|1097.3|1095.3|1098.3|1096.3|1096|1094|1194
1732496400000|2024-11-25 01:00:00|1097.4|1095.4|1099.2|1097.2|1102.6|1100.6|1097.4|1095.4|1069
1732500000000|2024-11-25 02:00:00|1099.5|1097.5|1099.6|1097.6|1101|1099|1098.7|1096.7|462
1732503600000|2024-11-25 03:00:00|1099.1|1097.1|1096.8|1094.8|1099.4|1097.4|1095.3|1093.3|684
1732507200000|2024-11-25 04:00:00|1096.7|1094.7|1095.6|1093.6|1097.1|1095.1|1095.3|1093.3|687
1732510800000|2024-11-25 05:00:00|1095.5|1093.5|1095|1093|1096.8|1094.8|1094.5|1092.5|1653
1732514400000|2024-11-25 06:00:00|1094.9|1092.9|1095.2|1093.2|1095.8|1093.8|1093.6|1091.6|1841
1732518000000|2024-11-25 07:00:00|1095.5|1093.5|1093.4|1091.4|1095.5|1093.5|1092.6|1090.6|2849
1732521600000|2024-11-25 08:00:00|1093.6|1091.6|1092.7|1090.7|1094.1|1092.1|1091.5|1089.5|5719
1732525200000|2024-11-25 09:00:00|1092.8|1090.8|1094.2|1092.2|1095.4|1093.4|1092.4|1090.4|5052
1732528800000|2024-11-25 10:00:00|1094.3|1092.3|1093.8|1091.8|1094.9|1092.9|1093.7|1091.7|2903
1732532400000|2024-11-25 11:00:00|1093.7|1091.7|1093.1|1091.1|1094.1|1092.1|1092.9|1090.9|1436
1732536000000|2024-11-25 12:00:00|1093.2|1091.2|1094.4|1092.4|1095|1093|1092.6|1090.6|2185
1732539600000|2024-11-25 13:00:00|1094.5|1092.5|1095.8|1093.8|1096.5|1094.5|1094.4|1092.4|2624
1732543200000|2024-11-25 14:00:00|1095.9|1093.9|1092.1|1091.6|1096.7|1094.9|1091.9|1091.4|18028
1732546800000|2024-11-25 15:00:00|1092|1091.5|1091|1090.5|1092.5|1092|1089.3|1088.8|14770
1732550400000|2024-11-25 16:00:00|1090.9|1090.4|1089.6|1089.1|1091.5|1091|1088.6|1088.1|14991
1732554000000|2024-11-25 17:00:00|1089.7|1089.2|1089.9|1089.4|1090.6|1090.1|1088.1|1087.6|3409
1732557600000|2024-11-25 18:00:00|1089.8|1089.3|1092.7|1092.2|1092.9|1092.4|1089.8|1089.3|4080
1732561200000|2024-11-25 19:00:00|1092.8|1092.3|1093|1092.5|1093.9|1093.4|1092.5|1092|3615
1732564800000|2024-11-25 20:00:00|1092.9|1092.4|1090.3|1089.8|1093.6|1093.1|1090|1089.5|23327
1732568400000|2024-11-25 21:00:00|1091|1089|1093|1091|1093.6|1091.6|1090.8|1088.8|2947
1732572000000|2024-11-25 22:00:00|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|1093.1|1091.1|0
1732575600000|2024-11-25 23:00:00|1093.3|1091.3|1089.8|1087.8|1094.3|1092.3|1088.6|1086.6|0
1732579200000|2024-11-26 00:00:00|1089.6|1087.6|1088.2|1086.2|1089.9|1087.9|1087.9|1085.9|0
1732582800000|2024-11-26 01:00:00|1083.1|1081.1|1086.7|1084.7|1087.6|1085.6|1071.1|1069.1|2440
1732586400000|2024-11-26 02:00:00|1086.6|1084.6|1087.6|1085.6|1090.2|1088.2|1086.5|1084.5|434
1732590000000|2024-11-26 03:00:00|1087.9|1085.9|1090.5|1088.5|1090.7|1088.7|1087.9|1085.9|150
1732593600000|2024-11-26 04:00:00|1090.6|1088.6|1088.4|1086.4|1091.4|1089.4|1088|1086|455
1732597200000|2024-11-26 05:00:00|1088.3|1086.3|1085.7|1083.7|1089.2|1087.2|1085.1|1083.1|1075
1732600800000|2024-11-26 06:00:00|1085.6|1083.6|1085|1083|1087.1|1085.1|1084.5|1082.5|1339
1732604400000|2024-11-26 07:00:00|1084.9|1082.9|1084.7|1082.7|1086.6|1084.6|1083.1|1081.1|2807
1732608000000|2024-11-26 08:00:00|1084.8|1082.8|1085.2|1083.2|1086.2|1084.2|1083.9|1081.9|3052
1732611600000|2024-11-26 09:00:00|1085.3|1083.3|1088|1086|1088.7|1086.7|1085.2|1083.2|2782
1732615200000|2024-11-26 10:00:00|1088.1|1086.1|1089.9|1087.9|1090.2|1088.2|1088.1|1086.1|2390
1732618800000|2024-11-26 11:00:00|1090|1088|1090.3|1088.3|1090.7|1088.7|1088.4|1086.4|1233
1732622400000|2024-11-26 12:00:00|1090.2|1088.2|1092.5|1090.5|1092.9|1090.9|1089.6|1087.6|1388
1732626000000|2024-11-26 13:00:00|1092.8|1090.8|1090.8|1088.8|1093.1|1091.1|1090|1088|2622
1732629600000|2024-11-26 14:00:00|1090.9|1088.9|1087.4|1086.9|1091.6|1090.3|1087|1086.5|11990
1732633200000|2024-11-26 15:00:00|1087.5|1087|1086.3|1085.8|1087.9|1087.4|1084.2|1083.7|8029
1732636800000|2024-11-26 16:00:00|1086.4|1085.9|1086.1|1085.6|1086.8|1086.3|1084.6|1084.1|8609
1732640400000|2024-11-26 17:00:00|1086|1085.5|1087.3|1086.8|1087.4|1086.9|1084.9|1084.4|3958
1732644000000|2024-11-26 18:00:00|1087.2|1086.7|1086.2|1085.7|1087.2|1086.7|1085|1084.5|3973
1732647600000|2024-11-26 19:00:00|1086.1|1085.6|1086.2|1085.7|1086.8|1086.3|1085.7|1085.2|3719
1732651200000|2024-11-26 20:00:00|1086.3|1085.8|1085.7|1085.2|1087|1086.5|1084.6|1084.1|19542
1732654800000|2024-11-26 21:00:00|1085.6|1085.1|1088.1|1086.1|1088.2|1086.2|1085.6|1084.2|1375
1732658400000|2024-11-26 22:00:00|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|1089.1|1087.1|2
1732662000000|2024-11-26 23:00:00|1087.9|1085.9|1088|1086|1088.4|1086.4|1087.1|1085.1|0
1732665600000|2024-11-27 00:00:00|1088.1|1086.1|1087.9|1085.9|1088.1|1086.1|1087.3|1085.3|0
1732669200000|2024-11-27 01:00:00|1087.8|1085.8|1086.2|1084.2|1088.9|1086.9|1086.2|1084.2|480
1732672800000|2024-11-27 02:00:00|1086|1084|1087.9|1085.9|1088.5|1086.5|1084.6|1082.6|444
1732676400000|2024-11-27 03:00:00|1087.7|1085.7|1086.1|1084.1|1088.4|1086.4|1085.8|1083.8|185
1732680000000|2024-11-27 04:00:00|1086|1084|1084.1|1082.1|1086|1084|1084|1082|151
1732683600000|2024-11-27 05:00:00|1084.3|1082.3|1083.6|1081.6|1085.3|1083.3|1083.1|1081.1|214
1732687200000|2024-11-27 06:00:00|1083.8|1081.8|1090.4|1088.4|1090.4|1088.4|1083.8|1081.8|878
1732690800000|2024-11-27 07:00:00|1090.5|1088.5|1093.8|1091.8|1095.1|1093.1|1090.5|1088.5|1976
1732694400000|2024-11-27 08:00:00|1093.9|1091.9|1091.9|1089.9|1094.3|1092.3|1091.2|1089.2|4049
1732698000000|2024-11-27 09:00:00|1092|1090|1091|1089|1092.5|1090.5|1088.8|1086.8|2432
1732701600000|2024-11-27 10:00:00|1091.1|1089.1|1090.8|1088.8|1091.2|1089.2|1089.6|1087.6|866
1732705200000|2024-11-27 11:00:00|1090.7|1088.7|1090.4|1088.4|1090.9|1088.9|1088.2|1086.2|663
1732708800000|2024-11-27 12:00:00|1090.3|1088.3|1090.7|1088.7|1091.5|1089.5|1089.6|1087.6|1066
1732712400000|2024-11-27 13:00:00|1090.9|1088.9|1093.3|1091.3|1093.4|1091.4|1090.8|1088.8|2463
1732716000000|2024-11-27 14:00:00|1093.4|1091.4|1090.8|1090.3|1093.5|1092.4|1090.2|1089.7|11384
1732719600000|2024-11-27 15:00:00|1090.9|1090.4|1086.6|1086.1|1091|1090.5|1084.8|1084.3|12989
1732723200000|2024-11-27 16:00:00|1086.7|1086.2|1083.8|1083.3|1086.7|1086.2|1083.4|1082.9|13811
1732726800000|2024-11-27 17:00:00|1083.9|1083.4|1085.1|1084.6|1085.4|1084.9|1082.4|1081.9|5750
1732730400000|2024-11-27 18:00:00|1085|1084.5|1087.2|1086.7|1088.1|1087.6|1084.5|1084|8002
1732734000000|2024-11-27 19:00:00|1087.1|1086.6|1087.1|1086.6|1087.8|1087.3|1086.2|1085.7|4123
1732737600000|2024-11-27 20:00:00|1087.2|1086.7|1087.2|1086.7|1087.6|1087.1|1085.4|1084.9|16994
1732741200000|2024-11-27 21:00:00|1087.8|1085.8|1087.5|1085.5|1088.2|1086.2|1087.3|1085.3|1731
1732744800000|2024-11-27 22:00:00|1088.1|1086.1|1088.2|1086.2|1088.2|1086.2|1088|1086|5
1732748400000|2024-11-27 23:00:00|1087.6|1085.6|1088.4|1086.4|1088.7|1086.7|1087.5|1085.5|0
1732752000000|2024-11-28 00:00:00|1088.5|1086.5|1088.8|1086.8|1088.9|1086.9|1088.4|1086.4|0
1732755600000|2024-11-28 01:00:00|1088.5|1086.5|1084.2|1082.2|1089.6|1087.6|1083.7|1081.7|579
1732759200000|2024-11-28 02:00:00|1084.3|1082.3|1085.4|1083.4|1085.5|1083.5|1081.8|1079.8|346
1732762800000|2024-11-28 03:00:00|1085.2|1083.2|1082.9|1080.9|1085.2|1083.2|1082.4|1080.4|323
1732766400000|2024-11-28 04:00:00|1083|1081|1083.7|1081.7|1083.8|1081.8|1082.6|1080.6|167
1732770000000|2024-11-28 05:00:00|1083.5|1081.5|1082.6|1080.6|1084.1|1082.1|1082.2|1080.2|608
1732773600000|2024-11-28 06:00:00|1082.7|1080.7|1081.9|1079.9|1082.8|1080.8|1081.2|1079.2|453
1732777200000|2024-11-28 07:00:00|1081.8|1079.8|1080.1|1078.1|1081.9|1079.9|1079.7|1077.7|1453
1732780800000|2024-11-28 08:00:00|1080.3|1078.3|1080.7|1078.7|1081.4|1079.4|1079|1077|3389
1732784400000|2024-11-28 09:00:00|1080.6|1078.6|1080.7|1078.7|1081.1|1079.1|1079.4|1077.4|2192
1732788000000|2024-11-28 10:00:00|1080.8|1078.8|1080.8|1078.8|1081.3|1079.3|1080.1|1078.1|1255
1732791600000|2024-11-28 11:00:00|1080.7|1078.7|1080.7|1078.7|1081.4|1079.4|1080.1|1078.1|765
1732795200000|2024-11-28 12:00:00|1080.6|1078.6|1080.6|1078.6|1081.3|1079.3|1079.5|1077.5|801
1732798800000|2024-11-28 13:00:00|1080.5|1078.5|1079.5|1077.5|1081|1079|1079.1|1077.1|1540
1732802400000|2024-11-28 14:00:00|1079.6|1077.6|1080.1|1079.6|1080.6|1080.1|1079|1077.4|1928
1732806000000|2024-11-28 15:00:00|1079.9|1079.4|1079.7|1079.2|1080.8|1080.3|1078.8|1078.3|1307
1732809600000|2024-11-28 16:00:00|1079.6|1079.1|1079.9|1079.4|1080.2|1079.7|1079.3|1078.8|1584
1732813200000|2024-11-28 17:00:00|1080|1079.5|1079.6|1079.1|1081|1080.5|1079.1|1078.6|699
1732816800000|2024-11-28 18:00:00|1080.8|1078.8|1080.3|1078.3|1080.8|1078.8|1080|1078|0
1732820400000|2024-11-28 19:00:00|1080.4|1078.4|1080.5|1078.5|1080.5|1078.5|1080.3|1078.3|0
1732824000000|2024-11-28 20:00:00|1080.7|1078.7|1080.9|1078.9|1080.9|1078.9|1080.5|1078.5|0
1732834800000|2024-11-28 23:00:00|1080.4|1078.4|1080.8|1078.8|1080.9|1078.9|1080.1|1078.1|0
1732838400000|2024-11-29 00:00:00|1080.7|1078.7|1079|1077|1080.8|1078.8|1078.7|1076.7|0
1732842000000|2024-11-29 01:00:00|1078.9|1076.9|1078.5|1076.5|1080.3|1078.3|1077.9|1075.9|586
1732845600000|2024-11-29 02:00:00|1078.3|1076.3|1079|1077|1079.1|1077.1|1077.1|1075.1|224
1732849200000|2024-11-29 03:00:00|1079.5|1077.5|1085.3|1083.3|1085.4|1083.4|1079.5|1077.5|586
1732852800000|2024-11-29 04:00:00|1085.2|1083.2|1086|1084|1086.9|1084.9|1085|1083|497
1732856400000|2024-11-29 05:00:00|1086.1|1084.1|1080.1|1078.1|1086.9|1084.9|1079.9|1077.9|615
1732860000000|2024-11-29 06:00:00|1080|1078|1079.8|1077.8|1080.3|1078.3|1077.2|1075.2|466
1732863600000|2024-11-29 07:00:00|1079.6|1077.6|1078.8|1076.8|1079.9|1077.9|1078.4|1076.4|708
1732867200000|2024-11-29 08:00:00|1078.6|1076.6|1080.1|1078.1|1080.9|1078.9|1078.5|1076.5|2728
1732870800000|2024-11-29 09:00:00|1080|1078|1079.6|1077.6|1081.6|1079.6|1079.2|1077.2|1309
1732874400000|2024-11-29 10:00:00|1079.4|1077.4|1080.2|1078.2|1080.2|1078.2|1079|1077|764
1732878000000|2024-11-29 11:00:00|1080|1078|1081.2|1079.2|1081.9|1079.9|1079|1077|2652
1732881600000|2024-11-29 12:00:00|1081.3|1079.3|1080.8|1078.8|1081.7|1079.7|1079.9|1077.9|1337
1732885200000|2024-11-29 13:00:00|1080.7|1078.7|1078.4|1076.4|1080.8|1078.8|1077.4|1075.4|1613
1732888800000|2024-11-29 14:00:00|1078.5|1076.5|1079.3|1078.8|1079.5|1079|1076.5|1075.4|11530
1732892400000|2024-11-29 15:00:00|1079.2|1078.7|1086.2|1085.7|1086.6|1086.1|1079|1078.5|26510
1732896000000|2024-11-29 16:00:00|1086.3|1085.8|1088.8|1088.3|1089|1088.5|1086.2|1085.7|27146
1732899600000|2024-11-29 17:00:00|1088.7|1088.2|1089.4|1088.9|1090|1089.5|1088.4|1087.9|49404
1732903200000|2024-11-29 18:00:00|1089.3|1088.8|1089.8|1087.8|1090.1|1089.3|1088.4|1087.6|6882
1732906800000|2024-11-29 19:00:00|1089.6|1087.6|1089|1087|1089.6|1087.6|1089|1087|0
1732910400000|2024-11-29 20:00:00|1089.2|1087.2|1088.5|1086.5|1089.4|1087.4|1088.3|1086.3|0
1733094000000|2024-12-01 23:00:00|1089.7|1087.7|1087.6|1085.6|1089.8|1087.8|1086.7|1084.7|71
1733097600000|2024-12-02 00:00:00|1087.4|1085.4|1085.4|1083.4|1087.4|1085.4|1084.6|1082.6|93
1733101200000|2024-12-02 01:00:00|1085.3|1083.3|1089.3|1087.3|1089.9|1087.9|1083.5|1081.5|1020
1733104800000|2024-12-02 02:00:00|1089.4|1087.4|1086.4|1084.4|1089.5|1087.5|1086.3|1084.3|451
1733108400000|2024-12-02 03:00:00|1086.3|1084.3|1085.4|1083.4|1086.3|1084.3|1084.9|1082.9|305
1733112000000|2024-12-02 04:00:00|1085.3|1083.3|1086.8|1084.8|1087.7|1085.7|1085.3|1083.3|298
1733115600000|2024-12-02 05:00:00|1087|1085|1086.8|1084.8|1088.2|1086.2|1085.1|1083.1|426
1733119200000|2024-12-02 06:00:00|1086.5|1084.5|1088.6|1086.6|1088.6|1086.6|1085.8|1083.8|395
1733122800000|2024-12-02 07:00:00|1088.7|1086.7|1086.8|1084.8|1089.7|1087.7|1086.6|1084.6|1107
1733126400000|2024-12-02 08:00:00|1086.7|1084.7|1089.4|1087.4|1089.5|1087.5|1086.5|1084.5|3263
1733130000000|2024-12-02 09:00:00|1089.6|1087.6|1089.7|1087.7|1090.2|1088.2|1089|1087|2386
1733133600000|2024-12-02 10:00:00|1089.6|1087.6|1089.7|1087.7|1090.9|1088.9|1088.8|1086.8|2758
1733137200000|2024-12-02 11:00:00|1089.9|1087.9|1091.4|1089.4|1091.8|1089.8|1089.8|1087.8|2658
1733140800000|2024-12-02 12:00:00|1091.2|1089.2|1091.2|1089.2|1093.2|1091.2|1090.5|1088.5|2139
1733144400000|2024-12-02 13:00:00|1091.3|1089.3|1090.9|1088.9|1091.8|1089.8|1090.4|1088.4|1720
1733148000000|2024-12-02 14:00:00|1090.8|1088.8|1088.5|1088|1091.6|1091.1|1087.7|1087.2|14283
1733151600000|2024-12-02 15:00:00|1089.2|1088.7|1087.6|1087.1|1090.1|1089.6|1087.1|1086.6|13375
1733155200000|2024-12-02 16:00:00|1087.5|1087|1089.6|1089.1|1090.8|1090.3|1087|1086.5|9585
1733158800000|2024-12-02 17:00:00|1089.7|1089.2|1091.3|1090.8|1091.6|1091.1|1089.4|1088.9|4035
1733162400000|2024-12-02 18:00:00|1091.2|1090.7|1092.1|1091.6|1092.3|1091.8|1090.6|1090.1|5783
1733166000000|2024-12-02 19:00:00|1092|1091.5|1092.3|1091.8|1092.9|1092.4|1091.4|1090.9|4046
1733169600000|2024-12-02 20:00:00|1092.2|1091.7|1093.3|1092.8|1093.8|1093.3|1091.8|1091.3|14338
1733173200000|2024-12-02 21:00:00|1094.1|1092.1|1094.2|1092.2|1094.4|1092.4|1093.5|1091.5|1835
1733176800000|2024-12-02 22:00:00|1094.5|1092.5|1094.2|1092.2|1094.5|1092.5|1094.2|1092.2|6
1733180400000|2024-12-02 23:00:00|1094.4|1092.4|1094.5|1092.5|1094.9|1092.9|1093.9|1091.9|0
1733184000000|2024-12-03 00:00:00|1094.6|1092.6|1094.4|1092.4|1094.7|1092.7|1094.2|1092.2|0
1733187600000|2024-12-03 01:00:00|1094.3|1092.3|1092.5|1090.5|1095.6|1093.6|1092.3|1090.3|1130
1733191200000|2024-12-03 02:00:00|1092.3|1090.3|1091|1089|1092.7|1090.7|1089.8|1087.8|356
1733194800000|2024-12-03 03:00:00|1090.9|1088.9|1095.7|1093.7|1096.5|1094.5|1090.9|1088.9|296
1733198400000|2024-12-03 04:00:00|1095.9|1093.9|1094.8|1092.8|1096.2|1094.2|1094.5|1092.5|273
1733202000000|2024-12-03 05:00:00|1094.9|1092.9|1095.2|1093.2|1095.3|1093.3|1093.4|1091.4|827
1733205600000|2024-12-03 06:00:00|1095.4|1093.4|1096|1094|1098.5|1096.5|1095.4|1093.4|910
1733209200000|2024-12-03 07:00:00|1095.8|1093.8|1098.1|1096.1|1099.6|1097.6|1094.9|1092.9|1534
1733212800000|2024-12-03 08:00:00|1097.9|1095.9|1101.1|1099.1|1101.3|1099.3|1097.8|1095.8|5418
1733216400000|2024-12-03 09:00:00|1101|1099|1100|1098|1101.3|1099.3|1099.4|1097.4|2611
1733220000000|2024-12-03 10:00:00|1100.1|1098.1|1098.4|1096.4|1100.1|1098.1|1098.3|1096.3|2340
1733223600000|2024-12-03 11:00:00|1098.5|1096.5|1099.6|1097.6|1100|1098|1098.3|1096.3|1126
1733227200000|2024-12-03 12:00:00|1099.8|1097.8|1099.6|1097.6|1100.3|1098.3|1098.5|1096.5|1301
1733230800000|2024-12-03 13:00:00|1099.7|1097.7|1093.6|1091.6|1100.6|1098.6|1091.7|1089.7|5731
1733234400000|2024-12-03 14:00:00|1093.7|1091.7|1089.9|1089.4|1094.5|1092.5|1088.2|1087|21603
1733238000000|2024-12-03 15:00:00|1089.3|1088.8|1089.1|1088.6|1089.9|1089.4|1084.5|1084|17880
1733241600000|2024-12-03 16:00:00|1089|1088.5|1092|1091.5|1094.7|1094.2|1088.9|1088.4|16770
1733245200000|2024-12-03 17:00:00|1092.1|1091.6|1094.1|1093.6|1094.5|1094|1092|1091.5|2970
1733248800000|2024-12-03 18:00:00|1094|1093.5|1095.2|1094.7|1095.2|1094.7|1093.5|1093|2584
1733252400000|2024-12-03 19:00:00|1095.1|1094.6|1093.6|1093.1|1095.5|1095|1093.5|1093|6173
1733256000000|2024-12-03 20:00:00|1093.7|1093.2|1096|1095.5|1096|1095.5|1093.2|1092.7|20582
1733259600000|2024-12-03 21:00:00|1096.7|1094.7|1096.8|1094.8|1096.8|1094.8|1095.6|1093.6|2221
1733266800000|2024-12-03 23:00:00|1096.7|1094.7|1098.1|1096.1|1098.3|1096.3|1095.9|1093.9|0
1733270400000|2024-12-04 00:00:00|1098|1096|1097.6|1095.6|1098.1|1096.1|1097.3|1095.3|0
1733274000000|2024-12-04 01:00:00|1097.7|1095.7|1094.2|1092.2|1097.7|1095.7|1092.8|1090.8|905
1733277600000|2024-12-04 02:00:00|1094.6|1092.6|1097.3|1095.3|1097.5|1095.5|1094.2|1092.2|190
1733281200000|2024-12-04 03:00:00|1097.4|1095.4|1097.6|1095.6|1098|1096|1096|1094|422
1733284800000|2024-12-04 04:00:00|1097.7|1095.7|1099.1|1097.1|1099.3|1097.3|1097.5|1095.5|499
1733288400000|2024-12-04 05:00:00|1099.2|1097.2|1100.8|1098.8|1102.1|1100.1|1098.6|1096.6|761
1733292000000|2024-12-04 06:00:00|1101.4|1099.4|1100.4|1098.4|1101.4|1099.4|1097.6|1095.6|860
1733295600000|2024-12-04 07:00:00|1100.3|1098.3|1099.7|1097.7|1100.9|1098.9|1098.9|1096.9|1279
1733299200000|2024-12-04 08:00:00|1099.6|1097.6|1099.9|1097.9|1100.7|1098.7|1098.9|1096.9|1948
1733302800000|2024-12-04 09:00:00|1099.8|1097.8|1100.6|1098.6|1101|1099|1098.8|1096.8|1820
1733306400000|2024-12-04 10:00:00|1100.7|1098.7|1100.2|1098.2|1100.8|1098.8|1099.4|1097.4|915
1733310000000|2024-12-04 11:00:00|1100.1|1098.1|1100.7|1098.7|1101.1|1099.1|1099.5|1097.5|1838
1733313600000|2024-12-04 12:00:00|1100.6|1098.6|1098.9|1096.9|1100.7|1098.7|1098.7|1096.7|1585
1733317200000|2024-12-04 13:00:00|1099|1097|1098.9|1096.9|1099.4|1097.4|1098.2|1096.2|3433
1733320800000|2024-12-04 14:00:00|1099|1097|1094.3|1093.8|1099.5|1098.1|1094.1|1093.6|18325
1733324400000|2024-12-04 15:00:00|1095|1094.5|1097.4|1096.9|1098.1|1097.6|1094.3|1093.8|17975
1733328000000|2024-12-04 16:00:00|1097.3|1096.8|1097.8|1097.3|1098|1097.5|1095.9|1095.4|11730
1733331600000|2024-12-04 17:00:00|1097.9|1097.4|1099|1098.5|1099.4|1098.9|1097.3|1096.8|4788
1733335200000|2024-12-04 18:00:00|1099.1|1098.6|1097.5|1097|1099.1|1098.6|1095.8|1095.3|5629
1733338800000|2024-12-04 19:00:00|1097.6|1097.1|1097.6|1097.1|1099|1098.5|1097|1096.5|6661
1733342400000|2024-12-04 20:00:00|1097.5|1097|1097.8|1097.3|1098.6|1098.1|1097.2|1096.7|11518
1733346000000|2024-12-04 21:00:00|1098.5|1096.5|1098.3|1096.3|1098.5|1096.5|1097.5|1095.5|1672
1733349600000|2024-12-04 22:00:00|1094.2|1092.2|1094.2|1092.2|1094.2|1092.2|1094.2|1092.2|2
1733353200000|2024-12-04 23:00:00|1098.3|1096.3|1098|1096|1098.4|1096.4|1097.8|1095.8|0
1733356800000|2024-12-05 00:00:00|1097.9|1095.9|1098.2|1096.2|1098.5|1096.5|1097.7|1095.7|0
1733360400000|2024-12-05 01:00:00|1098.9|1096.9|1097.9|1095.9|1100.6|1098.6|1097.2|1095.2|893
1733364000000|2024-12-05 02:00:00|1097.7|1095.7|1099.3|1097.3|1101.2|1099.2|1097.2|1095.2|551
1733367600000|2024-12-05 03:00:00|1099.4|1097.4|1100|1098|1100.3|1098.3|1099|1097|232
1733371200000|2024-12-05 04:00:00|1100.1|1098.1|1099|1097|1100.3|1098.3|1098.8|1096.8|215
1733374800000|2024-12-05 05:00:00|1098.8|1096.8|1099|1097|1099.5|1097.5|1097.6|1095.6|283
1733378400000|2024-12-05 06:00:00|1098.8|1096.8|1099.5|1097.5|1099.9|1097.9|1097.4|1095.4|499
1733382000000|2024-12-05 07:00:00|1099.7|1097.7|1100.4|1098.4|1101.2|1099.2|1099.3|1097.3|523
1733385600000|2024-12-05 08:00:00|1100.6|1098.6|1103.5|1101.5|1103.5|1101.5|1100.2|1098.2|2535
1733389200000|2024-12-05 09:00:00|1103.3|1101.3|1102.1|1100.1|1103.8|1101.8|1100.5|1098.5|1581
1733392800000|2024-12-05 10:00:00|1102.2|1100.2|1101.4|1099.4|1102.8|1100.8|1101.4|1099.4|1766
1733396400000|2024-12-05 11:00:00|1101.3|1099.3|1101.8|1099.8|1102.2|1100.2|1101.3|1099.3|904
1733400000000|2024-12-05 12:00:00|1101.9|1099.9|1102.7|1100.7|1102.9|1100.9|1101.2|1099.2|1037
1733403600000|2024-12-05 13:00:00|1102.8|1100.8|1104.1|1102.1|1104.3|1102.3|1102.5|1100.5|1765
1733407200000|2024-12-05 14:00:00|1104.2|1102.2|1105|1104.5|1106.1|1105.6|1103.2|1101.7|12052
1733410800000|2024-12-05 15:00:00|1104.9|1104.4|1104.4|1103.9|1106.3|1105.8|1103.5|1103|9076
1733414400000|2024-12-05 16:00:00|1104.5|1104|1106.6|1106.1|1106.6|1106.1|1104.4|1103.9|5058
1733418000000|2024-12-05 17:00:00|1106.7|1106.2|1105.8|1105.3|1106.7|1106.2|1104.8|1104.3|2944
1733421600000|2024-12-05 18:00:00|1105.7|1105.2|1104.8|1104.3|1105.7|1105.2|1103.1|1102.6|3789
1733425200000|2024-12-05 19:00:00|1104.7|1104.2|1105.6|1105.1|1105.7|1105.2|1104.3|1103.8|2299
1733428800000|2024-12-05 20:00:00|1105.5|1105|1105.6|1105.1|1105.9|1105.4|1105|1104.5|9948
1733432400000|2024-12-05 21:00:00|1106.2|1104.2|1106.3|1104.3|1106.7|1104.7|1105.6|1103.6|2571
1733439600000|2024-12-05 23:00:00|1106.2|1104.2|1106|1104|1106.3|1104.3|1105.2|1103.2|0
1733443200000|2024-12-06 00:00:00|1105.9|1103.9|1105.7|1103.7|1106|1104|1105.4|1103.4|0
1733446800000|2024-12-06 01:00:00|1105.4|1103.4|1100.3|1098.3|1105.5|1103.5|1099.8|1097.8|1091
1733450400000|2024-12-06 02:00:00|1100.2|1098.2|1105|1103|1106.8|1104.8|1099.2|1097.2|748
1733454000000|2024-12-06 03:00:00|1105.4|1103.4|1107|1105|1109.6|1107.6|1105.1|1103.1|506
1733457600000|2024-12-06 04:00:00|1106.9|1104.9|1106.9|1104.9|1107.2|1105.2|1105.2|1103.2|594
1733461200000|2024-12-06 05:00:00|1107|1105|1108|1106|1108.1|1106.1|1105.5|1103.5|541
1733464800000|2024-12-06 06:00:00|1107.9|1105.9|1107.8|1105.8|1108.9|1106.9|1107.3|1105.3|480
1733468400000|2024-12-06 07:00:00|1107.7|1105.7|1108.4|1106.4|1108.4|1106.4|1106.8|1104.8|790
1733472000000|2024-12-06 08:00:00|1108.3|1106.3|1108.7|1106.7|1109.6|1107.6|1108|1106|2505
1733475600000|2024-12-06 09:00:00|1108.8|1106.8|1109.4|1107.4|1110.3|1108.3|1108.1|1106.1|2743
1733479200000|2024-12-06 10:00:00|1109.6|1107.6|1108.8|1106.8|1109.7|1107.7|1108.6|1106.6|1236
1733482800000|2024-12-06 11:00:00|1108.9|1106.9|1109.4|1107.4|1109.5|1107.5|1108.6|1106.6|1688
1733486400000|2024-12-06 12:00:00|1109.3|1107.3|1109.5|1107.5|1109.9|1107.9|1108.7|1106.7|2548
1733490000000|2024-12-06 13:00:00|1109.4|1107.4|1111.6|1109.6|1113.1|1111.1|1108|1106|3207
1733493600000|2024-12-06 14:00:00|1111.5|1109.5|1106.5|1106|1111.6|1109.6|1105.4|1104.9|12224
1733497200000|2024-12-06 15:00:00|1106.4|1105.9|1106|1105.5|1106.6|1106.1|1104.5|1104|8315
1733500800000|2024-12-06 16:00:00|1105.9|1105.4|1103.9|1103.4|1106|1105.5|1103.6|1103.1|6640
1733504400000|2024-12-06 17:00:00|1103.8|1103.3|1102.8|1102.3|1103.8|1103.3|1102.5|1102|4901
1733508000000|2024-12-06 18:00:00|1102.7|1102.2|1102.8|1102.3|1104|1103.5|1102.1|1101.6|4180
1733511600000|2024-12-06 19:00:00|1102.9|1102.4|1102.7|1102.2|1103.1|1102.6|1101.6|1101.1|6061
1733515200000|2024-12-06 20:00:00|1102.8|1102.3|1102.9|1102.4|1103.6|1103.1|1102.3|1101.8|18859
1733518800000|2024-12-06 21:00:00|1103.6|1101.6|1104.7|1102.7|1104.9|1102.9|1103.5|1101.5|1691
1733522400000|2024-12-06 22:00:00|||||||||1
1733698800000|2024-12-08 23:00:00|1105|1103|1103.2|1101.2|1105.4|1103.4|1103.2|1101.2|167
1733702400000|2024-12-09 00:00:00|1103.6|1101.6|1102.2|1100.2|1105|1103|1096.7|1094.7|355
1733706000000|2024-12-09 01:00:00|1101.8|1099.8|1102.3|1100.3|1103.1|1101.1|1099.8|1097.8|1265
1733709600000|2024-12-09 02:00:00|1102.6|1100.6|1102.2|1100.2|1104.9|1102.9|1102.1|1100.1|231
1733713200000|2024-12-09 03:00:00|1101.9|1099.9|1100.2|1098.2|1102.2|1100.2|1099.8|1097.8|239
1733716800000|2024-12-09 04:00:00|1100|1098|1099.5|1097.5|1100.5|1098.5|1098.6|1096.6|385
1733720400000|2024-12-09 05:00:00|1100.1|1098.1|1100.2|1098.2|1100.8|1098.8|1099.4|1097.4|345
1733724000000|2024-12-09 06:00:00|1100.1|1098.1|1101.4|1099.4|1101.6|1099.6|1100.1|1098.1|568
1733727600000|2024-12-09 07:00:00|1101.3|1099.3|1117.2|1115.2|1117.3|1115.3|1100.3|1098.3|3792
1733731200000|2024-12-09 08:00:00|1117.1|1115.1|1120.6|1118.6|1120.7|1118.7|1116.1|1114.1|8016
1733734800000|2024-12-09 09:00:00|1120.7|1118.7|1123.6|1121.6|1125.3|1123.3|1120.3|1118.3|11832
1733738400000|2024-12-09 10:00:00|1123.5|1121.5|1124.6|1122.6|1124.8|1122.8|1122.9|1120.9|3264
1733742000000|2024-12-09 11:00:00|1124.7|1122.7|1123.9|1121.9|1125.5|1123.5|1123.2|1121.2|3627
1733745600000|2024-12-09 12:00:00|1124|1122|1124|1122|1124.3|1122.3|1122.6|1120.6|2146
1733749200000|2024-12-09 13:00:00|1123.7|1121.7|1127.6|1125.6|1128.4|1126.4|1123.2|1121.2|5131
1733752800000|2024-12-09 14:00:00|1127.5|1125.5|1133.8|1133.3|1134.2|1133.7|1126|1124.8|27623
1733756400000|2024-12-09 15:00:00|1133.7|1133.2|1132.7|1132.2|1135.1|1134.6|1128.9|1128.4|22153
1733760000000|2024-12-09 16:00:00|1132.8|1132.3|1133.5|1133|1134|1133.5|1130.5|1130|15331
1733763600000|2024-12-09 17:00:00|1133.4|1132.9|1133.7|1133.2|1135|1134.5|1132.8|1132.3|7737
1733767200000|2024-12-09 18:00:00|1133.6|1133.1|1133.6|1133.1|1133.8|1133.3|1131.5|1131|7009
1733770800000|2024-12-09 19:00:00|1133.5|1133|1128.8|1128.3|1133.8|1133.3|1127.5|1127|6392
1733774400000|2024-12-09 20:00:00|1128.7|1128.2|1125.2|1124.7|1128.7|1128.2|1125|1124.5|25244
1733778000000|2024-12-09 21:00:00|1125.8|1123.8|1126.4|1124.4|1127.1|1125.1|1125.8|1123.8|2857
1733781600000|2024-12-09 22:00:00|1127.8|1125.8|1129.8|1127.8|1130.2|1128.2|1124.7|1122.7|32
1733785200000|2024-12-09 23:00:00|1127|1125|1126.4|1124.4|1127|1125|1126.1|1124.1|0
1733788800000|2024-12-10 00:00:00|1126.3|1124.3|1126.4|1124.4|1126.5|1124.5|1126|1124|0
1733792400000|2024-12-10 01:00:00|1126.5|1124.5|1118.2|1116.2|1130.4|1128.4|1118.2|1116.2|2509
1733796000000|2024-12-10 02:00:00|1118.3|1116.3|1119.1|1117.1|1122.9|1120.9|1118|1116|1121
1733799600000|2024-12-10 03:00:00|1119|1117|1118.6|1116.6|1119.8|1117.8|1117.1|1115.1|969
1733803200000|2024-12-10 04:00:00|1119|1117|1119.2|1117.2|1119.8|1117.8|1118.9|1116.9|597
1733806800000|2024-12-10 05:00:00|1119.5|1117.5|1117.2|1115.2|1120.6|1118.6|1116.8|1114.8|960
1733810400000|2024-12-10 06:00:00|1117.5|1115.5|1114.6|1112.6|1117.5|1115.5|1113.7|1111.7|1673
1733814000000|2024-12-10 07:00:00|1114.7|1112.7|1111.1|1109.1|1115|1113|1110.5|1108.5|2341
1733817600000|2024-12-10 08:00:00|1111.2|1109.2|1111.9|1109.9|1112.7|1110.7|1110.1|1108.1|6198
1733821200000|2024-12-10 09:00:00|1111.8|1109.8|1110.4|1108.4|1112.1|1110.1|1108.1|1106.1|4680
1733824800000|2024-12-10 10:00:00|1110.3|1108.3|1110.1|1108.1|1111.1|1109.1|1109.7|1107.7|2842
1733828400000|2024-12-10 11:00:00|1109.9|1107.9|1114|1112|1114.1|1112.1|1109.9|1107.9|2742
1733832000000|2024-12-10 12:00:00|1114.1|1112.1|1114.4|1112.4|1114.9|1112.9|1112.4|1110.4|1999
1733835600000|2024-12-10 13:00:00|1114.5|1112.5|1113.8|1111.8|1114.8|1112.8|1112.8|1110.8|4667
1733839200000|2024-12-10 14:00:00|1113.7|1111.7|1110.4|1109.9|1115|1114.4|1109.6|1109.1|16364
1733842800000|2024-12-10 15:00:00|1110.5|1110|1109.2|1108.7|1111.1|1110.6|1108.4|1107.9|13506
1733846400000|2024-12-10 16:00:00|1109.1|1108.6|1109.4|1108.9|1109.5|1109|1107.6|1107.1|9514
1733850000000|2024-12-10 17:00:00|1109.3|1108.8|1107.7|1107.2|1109.3|1108.8|1107.7|1107.2|3698
1733853600000|2024-12-10 18:00:00|1107.8|1107.3|1107.8|1107.3|1109|1108.5|1107.2|1106.7|5291
1733857200000|2024-12-10 19:00:00|1107.7|1107.2|1107.6|1107.1|1108.6|1108.1|1107|1106.5|6530
1733860800000|2024-12-10 20:00:00|1107.5|1107|1106.4|1105.9|1108|1107.5|1106.1|1105.6|19593
1733864400000|2024-12-10 21:00:00|1107.1|1105.1|1107.3|1105.3|1107.7|1105.7|1107|1105|2608
1733868000000|2024-12-10 22:00:00|1107.4|1105.4|1107.4|1105.4|1107.4|1105.4|1107.4|1105.4|0
1733871600000|2024-12-10 23:00:00|1107.6|1105.6|1107.3|1105.3|1107.9|1105.9|1107|1105|0
1733875200000|2024-12-11 00:00:00|1107.2|1105.2|1107.1|1105.1|1107.4|1105.4|1106.8|1104.8|0
1733878800000|2024-12-11 01:00:00|1110|1108|1113.4|1111.4|1114.5|1112.5|1109.1|1107.1|1097
1733882400000|2024-12-11 02:00:00|1113.6|1111.6|1111.9|1109.9|1113.8|1111.8|1111.5|1109.5|282
1733886000000|2024-12-11 03:00:00|1112.1|1110.1|1110.7|1108.7|1112.1|1110.1|1109.6|1107.6|187
1733889600000|2024-12-11 04:00:00|1110.8|1108.8|1111.2|1109.2|1111.2|1109.2|1109.6|1107.6|403
1733893200000|2024-12-11 05:00:00|1111.1|1109.1|1110|1108|1111.1|1109.1|1108.7|1106.7|847
1733896800000|2024-12-11 06:00:00|1109.9|1107.9|1110.1|1108.1|1110.6|1108.6|1108.6|1106.6|722
1733900400000|2024-12-11 07:00:00|1110.2|1108.2|1107.3|1105.3|1110.7|1108.7|1105.5|1103.5|2140
1733904000000|2024-12-11 08:00:00|1107.4|1105.4|1107.1|1105.1|1108.4|1106.4|1106.8|1104.8|2268
1733907600000|2024-12-11 09:00:00|1107|1105|1108.1|1106.1|1108.1|1106.1|1106|1104|2496
1733911200000|2024-12-11 10:00:00|1107.9|1105.9|1109.2|1107.2|1109.6|1107.6|1106.9|1104.9|2118
1733914800000|2024-12-11 11:00:00|1109.3|1107.3|1109.9|1107.9|1110.7|1108.7|1109.3|1107.3|1821
1733918400000|2024-12-11 12:00:00|1109.8|1107.8|1109.9|1107.9|1111.8|1109.8|1109.6|1107.6|2036
1733922000000|2024-12-11 13:00:00|1110.1|1108.1|1111.8|1109.8|1113|1111|1109.8|1107.8|5924
1733925600000|2024-12-11 14:00:00|1111.9|1109.9|1109.7|1109.2|1112.3|1110.3|1107.6|1107.1|13392
1733929200000|2024-12-11 15:00:00|1109.8|1109.3|1108.2|1107.7|1109.8|1109.3|1106.8|1106.3|8206
1733932800000|2024-12-11 16:00:00|1108.1|1107.6|1110.5|1110|1110.8|1110.3|1107.8|1107.3|5164
1733936400000|2024-12-11 17:00:00|1110.4|1109.9|1109.8|1109.3|1110.5|1110|1109.2|1108.7|2246
1733940000000|2024-12-11 18:00:00|1109.9|1109.4|1110|1109.5|1111.3|1110.8|1109.8|1109.3|2131
1733943600000|2024-12-11 19:00:00|1109.9|1109.4|1112.8|1112.3|1112.8|1112.3|1109.5|1109|3000
1733947200000|2024-12-11 20:00:00|1112.9|1112.4|1112.1|1111.6|1113.3|1112.8|1110.9|1110.4|18129
1733950800000|2024-12-11 21:00:00|1112|1110|1112.2|1110.2|1112.3|1110.3|1111.6|1109.6|1422
1733954400000|2024-12-11 22:00:00|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|1112.3|1110.3|0
1733958000000|2024-12-11 23:00:00|1112.5|1110.5|1112.4|1110.4|1112.7|1110.7|1112.1|1110.1|0
1733961600000|2024-12-12 00:00:00|1112.3|1110.3|1111.9|1109.9|1112.5|1110.5|1111.5|1109.5|0
1733965200000|2024-12-12 01:00:00|1111.6|1109.6|1112.4|1110.4|1115|1113|1111.2|1109.2|1275
1733968800000|2024-12-12 02:00:00|1112.9|1110.9|1113|1111|1113.9|1111.9|1111.8|1109.8|563
1733972400000|2024-12-12 03:00:00|1113.2|1111.2|1119.7|1117.7|1119.8|1117.8|1113.2|1111.2|1055
1733976000000|2024-12-12 04:00:00|1119.5|1117.5|1120|1118|1120.1|1118.1|1119|1117|618
1733979600000|2024-12-12 05:00:00|1120.1|1118.1|1119|1117|1120.9|1118.9|1117.7|1115.7|1091
1733983200000|2024-12-12 06:00:00|1119.5|1117.5|1120.9|1118.9|1121.8|1119.8|1119.2|1117.2|1459
1733986800000|2024-12-12 07:00:00|1120.8|1118.8|1118.4|1116.4|1122.1|1120.1|1117.9|1115.9|2574
1733990400000|2024-12-12 08:00:00|1118.3|1116.3|1119.3|1117.3|1119.4|1117.4|1118|1116|4732
1733994000000|2024-12-12 09:00:00|1119.2|1117.2|1118.8|1116.8|1119.4|1117.4|1118.2|1116.2|2350
1733997600000|2024-12-12 10:00:00|1118.7|1116.7|1117.1|1115.1|1119|1117|1116.9|1114.9|1091
1734001200000|2024-12-12 11:00:00|1117|1115|1113.5|1111.5|1120.1|1118.1|1112.4|1110.4|11987
1734004800000|2024-12-12 12:00:00|1113.4|1111.4|1108.2|1106.2|1113.9|1111.9|1107.2|1105.2|5057
1734008400000|2024-12-12 13:00:00|1108.1|1106.1|1109.3|1107.3|1110.4|1108.4|1107.4|1105.4|2476
1734012000000|2024-12-12 14:00:00|1109.2|1107.2|1109.2|1108.7|1111.2|1110.7|1105.8|1104.8|21901
1734015600000|2024-12-12 15:00:00|1109.3|1108.8|1107.2|1106.7|1109.5|1109|1105.6|1105.1|9871
1734019200000|2024-12-12 16:00:00|1107.3|1106.8|1107.2|1106.7|1109.2|1108.7|1107|1106.5|8047
1734022800000|2024-12-12 17:00:00|1107.1|1106.6|1106.9|1106.4|1108.4|1107.9|1105.9|1105.4|4071
1734026400000|2024-12-12 18:00:00|1106.8|1106.3|1105.2|1104.7|1107.6|1107.1|1105.1|1104.6|4196
1734030000000|2024-12-12 19:00:00|1105.1|1104.6|1104.9|1104.4|1106.3|1105.8|1104.1|1103.6|7263
1734033600000|2024-12-12 20:00:00|1105|1104.5|1106.3|1105.8|1106.5|1106|1104.7|1104.2|19025
1734037200000|2024-12-12 21:00:00|1107|1105|1107|1105|1107.4|1105.4|1106|1104|2106
1734040800000|2024-12-12 22:00:00|1106.7|1104.7|1104.7|1102.7|1106.7|1104.7|1104.7|1102.7|62
1734044400000|2024-12-12 23:00:00|1108.5|1106.5|1108.3|1106.3|1108.5|1106.5|1107.6|1105.6|0
1734048000000|2024-12-13 00:00:00|1108.2|1106.2|1108.9|1106.9|1109.3|1107.3|1108.1|1106.1|0
1734051600000|2024-12-13 01:00:00|1108.8|1106.8|1106.4|1104.4|1109.4|1107.4|1106.2|1104.2|912
1734055200000|2024-12-13 02:00:00|1105.8|1103.8|1108.5|1106.5|1109|1107|1104.3|1102.3|544
1734058800000|2024-12-13 03:00:00|1108.3|1106.3|1107.7|1105.7|1109.3|1107.3|1107.4|1105.4|274
1734062400000|2024-12-13 04:00:00|1107.6|1105.6|1106.5|1104.5|1107.9|1105.9|1106.5|1104.5|147
1734066000000|2024-12-13 05:00:00|1106.6|1104.6|1106.6|1104.6|1107|1105|1104.1|1102.1|480
1734069600000|2024-12-13 06:00:00|1106.5|1104.5|1107.5|1105.5|1107.8|1105.8|1106.2|1104.2|1312
1734073200000|2024-12-13 07:00:00|1107.4|1105.4|1106.2|1104.2|1107.6|1105.6|1104.7|1102.7|2598
1734076800000|2024-12-13 08:00:00|1106|1104|1107|1105|1107.6|1105.6|1105.4|1103.4|4603
1734080400000|2024-12-13 09:00:00|1107.1|1105.1|1107.9|1105.9|1108|1106|1106.6|1104.6|2935
1734084000000|2024-12-13 10:00:00|1107.8|1105.8|1108.1|1106.1|1109|1107|1107.6|1105.6|926
1734087600000|2024-12-13 11:00:00|1108|1106|1108.9|1106.9|1109.1|1107.1|1108|1106|1417
1734091200000|2024-12-13 12:00:00|1108.8|1106.8|1109.6|1107.6|1109.7|1107.7|1108.6|1106.6|4981
1734094800000|2024-12-13 13:00:00|1109.5|1107.5|1110.1|1108.1|1110.7|1108.7|1109|1107|3438
1734098400000|2024-12-13 14:00:00|1110.2|1108.2|1106|1105.5|1110.2|1108.2|1105.8|1105.3|49165
1734102000000|2024-12-13 15:00:00|1105.9|1105.4|1104|1103.5|1107|1106.5|1104|1103.5|22813
1734105600000|2024-12-13 16:00:00|1104.1|1103.6|1104.8|1104.3|1105.6|1105.1|1103|1102.5|57616
1734109200000|2024-12-13 17:00:00|1104.7|1104.2|1104.7|1104.2|1105.5|1105|1103.4|1102.9|15509
1734112800000|2024-12-13 18:00:00|1104.8|1104.3|1105.9|1105.4|1106.2|1105.7|1104.4|1103.9|14668
1734116400000|2024-12-13 19:00:00|1105.8|1105.3|1106.3|1105.8|1107.1|1106.6|1105.8|1105.3|11834
1734120000000|2024-12-13 20:00:00|1106.4|1105.9|1106.6|1106.1|1106.9|1106.4|1105.6|1105.1|27943
1734123600000|2024-12-13 21:00:00|1107.5|1105.5|1107.8|1105.8|1108.1|1106.1|1106.9|1104.9|2741
1734303600000|2024-12-15 23:00:00|1108.4|1106.4|1109.6|1107.6|1109.6|1107.6|1108.4|1106.4|22
1734307200000|2024-12-16 00:00:00|1109.7|1107.7|1109.2|1107.2|1109.7|1107.7|1108|1106|130
1734310800000|2024-12-16 01:00:00|1108.9|1106.9|1109.2|1107.2|1110|1108|1107|1105|1579
1734314400000|2024-12-16 02:00:00|1108.9|1106.9|1106.2|1104.2|1109|1107|1105.7|1103.7|2872
1734318000000|2024-12-16 03:00:00|1106|1104|1104.2|1102.2|1106.1|1104.1|1104.2|1102.2|1817
1734321600000|2024-12-16 04:00:00|1104.1|1102.1|1104.5|1102.5|1105.5|1103.5|1104.1|1102.1|1132
1734325200000|2024-12-16 05:00:00|1104|1102|1103.8|1101.8|1104.9|1102.9|1102.9|1100.9|1076
1734328800000|2024-12-16 06:00:00|1103.9|1101.9|1103.1|1101.1|1104.3|1102.3|1102.6|1100.6|1922
1734332400000|2024-12-16 07:00:00|1103|1101|1103.7|1101.7|1104.1|1102.1|1102.8|1100.8|1319
1734336000000|2024-12-16 08:00:00|1103.6|1101.6|1104.3|1102.3|1105.2|1103.2|1103.5|1101.5|12131
1734339600000|2024-12-16 09:00:00|1104.4|1102.4|1103.9|1101.9|1105.9|1103.9|1103.9|1101.9|7089
1734343200000|2024-12-16 10:00:00|1104|1102|1104.1|1102.1|1104.5|1102.5|1103.4|1101.4|7818
1734346800000|2024-12-16 11:00:00|1104|1102|1103.5|1101.5|1104|1102|1102.8|1100.8|4594
1734350400000|2024-12-16 12:00:00|1103.4|1101.4|1103.6|1101.6|1104.3|1102.3|1102.8|1100.8|10232
1734354000000|2024-12-16 13:00:00|1103.7|1101.7|1103.4|1101.4|1103.9|1101.9|1103|1101|18566
1734357600000|2024-12-16 14:00:00|1103.5|1101.5|1104.3|1103.8|1104.3|1103.8|1100.4|1099.6|92502
1734361200000|2024-12-16 15:00:00|1104.4|1103.9|1101.1|1100.6|1105|1104.5|1101.1|1100.6|72874
1734364800000|2024-12-16 16:00:00|1101|1100.5|1103.7|1103.2|1103.7|1103.2|1100.4|1099.9|46466
1734368400000|2024-12-16 17:00:00|1103.6|1103.1|1103.9|1103.4|1104.2|1103.7|1102.9|1102.4|39413
1734372000000|2024-12-16 18:00:00|1104|1103.5|1104.2|1103.7|1104.5|1104|1103.2|1102.7|32532
1734375600000|2024-12-16 19:00:00|1104.1|1103.6|1102.8|1102.3|1104.2|1103.7|1102.6|1102.1|23643
1734379200000|2024-12-16 20:00:00|1102.9|1102.4|1101.5|1101|1103|1102.5|1100.7|1100.2|38712
1734382800000|2024-12-16 21:00:00|1102.1|1100.1|1102.1|1100.1|1102.5|1100.5|1101.2|1099.2|4396
1734386400000|2024-12-16 22:00:00|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|1102.2|1100.2|106
1734390000000|2024-12-16 23:00:00|1102.1|1100.1|1101.6|1099.6|1102.2|1100.2|1101|1099|0
1734393600000|2024-12-17 00:00:00|1101.7|1099.7|1101.3|1099.3|1101.8|1099.8|1101.2|1099.2|0
1734397200000|2024-12-17 01:00:00|1101.2|1099.2|1102.9|1100.9|1103.3|1101.3|1100.2|1098.2|2194
1734400800000|2024-12-17 02:00:00|1103|1101|1101.6|1099.6|1103.8|1101.8|1101.6|1099.6|207
1734404400000|2024-12-17 03:00:00|1100.3|1098.3|1101.4|1099.4|1101.8|1099.8|1100|1098|844
1734408000000|2024-12-17 04:00:00|1101.5|1099.5|1099.6|1097.6|1101.5|1099.5|1099.6|1097.6|532
1734411600000|2024-12-17 05:00:00|1099.3|1097.3|1098.5|1096.5|1103.5|1101.5|1098.3|1096.3|248
1734415200000|2024-12-17 06:00:00|1098.6|1096.6|1097.9|1095.9|1099.5|1097.5|1096.9|1094.9|1100
1734418800000|2024-12-17 07:00:00|1098|1096|1095.5|1093.5|1098.6|1096.6|1095.3|1093.3|1470
1734422400000|2024-12-17 08:00:00|1095.3|1093.3|1093.6|1091.6|1095.5|1093.5|1093.3|1091.3|4325
1734426000000|2024-12-17 09:00:00|1093.7|1091.7|1094|1092|1094.6|1092.6|1093.2|1091.2|7990
1734429600000|2024-12-17 10:00:00|1093.9|1091.9|1095|1093|1095.2|1093.2|1093.9|1091.9|6527
1734433200000|2024-12-17 11:00:00|1095.1|1093.1|1095.6|1093.6|1095.9|1093.9|1094.4|1092.4|7462
1734436800000|2024-12-17 12:00:00|1095.7|1093.7|1095.7|1093.7|1096.3|1094.3|1095.3|1093.3|10159
1734440400000|2024-12-17 13:00:00|1095.6|1093.6|1094.7|1092.7|1095.6|1093.6|1091.7|1089.7|14160
1734444000000|2024-12-17 14:00:00|1094.6|1092.6|1091.4|1090.9|1095.1|1093.4|1090.6|1090.1|25281
1734447600000|2024-12-17 15:00:00|1091.3|1090.8|1095.9|1095.4|1096.4|1095.9|1090.7|1090.2|43545
1734451200000|2024-12-17 16:00:00|1096.1|1095.6|1097.5|1097|1097.7|1097.2|1095.4|1094.9|23425
1734454800000|2024-12-17 17:00:00|1097.6|1097.1|1099|1098.5|1099|1098.5|1095.9|1095.4|21688
1734458400000|2024-12-17 18:00:00|1099.1|1098.6|1097.9|1097.4|1099.4|1098.9|1097.2|1096.7|11598
1734462000000|2024-12-17 19:00:00|1097.8|1097.3|1096.9|1096.4|1098.9|1098.4|1096.9|1096.4|24754
1734465600000|2024-12-17 20:00:00|1096.8|1096.3|1097.6|1097.1|1098.3|1097.8|1096.6|1096.1|19424
1734469200000|2024-12-17 21:00:00|1098.3|1096.3|1098.3|1096.3|1099.6|1097.6|1098|1096|4687
1734472800000|2024-12-17 22:00:00|1098.5|1096.5|1100.4|1098.4|1103.3|1101.3|1098.5|1096.5|157
1734476400000|2024-12-17 23:00:00|1098.4|1096.4|1098|1096|1098.7|1096.7|1096.1|1094.1|0
1734480000000|2024-12-18 00:00:00|1097.9|1095.9|1098.5|1096.5|1098.7|1096.7|1097.9|1095.9|0
1734483600000|2024-12-18 01:00:00|1098.6|1096.6|1100.2|1098.2|1100.7|1098.7|1097.2|1095.2|351
1734487200000|2024-12-18 02:00:00|1100.3|1098.3|1099.8|1097.8|1100.9|1098.9|1099.6|1097.6|46
1734490800000|2024-12-18 03:00:00|1099.6|1097.6|1098.6|1096.6|1100.1|1098.1|1097.8|1095.8|170
1734494400000|2024-12-18 04:00:00|1098|1096|1100.1|1098.1|1100.9|1098.9|1097.8|1095.8|150
1734498000000|2024-12-18 05:00:00|1100|1098|1100.8|1098.8|1102.1|1100.1|1099.5|1097.5|128
1734501600000|2024-12-18 06:00:00|1101|1099|1100.4|1098.4|1101.8|1099.8|1099.8|1097.8|131
1734505200000|2024-12-18 07:00:00|1101.2|1099.2|1101.2|1099.2|1102.2|1100.2|1100.4|1098.4|449
1734508800000|2024-12-18 08:00:00|1101.3|1099.3|1099.6|1097.6|1101.3|1099.3|1099.4|1097.4|2249
1734512400000|2024-12-18 09:00:00|1099.7|1097.7|1099.2|1097.2|1100.1|1098.1|1098.1|1096.1|4938
1734516000000|2024-12-18 10:00:00|1099.3|1097.3|1100.8|1098.8|1100.8|1098.8|1099.1|1097.1|4454
1734519600000|2024-12-18 11:00:00|1100.6|1098.6|1099.9|1097.9|1101.1|1099.1|1099.8|1097.8|2209
1734523200000|2024-12-18 12:00:00|1100|1098|1099.5|1097.5|1100.8|1098.8|1099.5|1097.5|1437
1734526800000|2024-12-18 13:00:00|1099.4|1097.4|1098|1096|1099.5|1097.5|1098|1096|1961
1734530400000|2024-12-18 14:00:00|1097.9|1095.9|1096|1095.5|1099|1098.5|1095.9|1095.2|8788
1734534000000|2024-12-18 15:00:00|1096.2|1095.7|1097.2|1096.7|1097.9|1097.4|1096|1095.5|13483
1734537600000|2024-12-18 16:00:00|1097.3|1096.8|1095.7|1095.2|1097.3|1096.8|1095.6|1095.1|4757
1734541200000|2024-12-18 17:00:00|1096|1095.5|1095.5|1095|1096.8|1096.3|1095.3|1094.8|9617
1734544800000|2024-12-18 18:00:00|1095.4|1094.9|1096.3|1095.8|1097|1096.5|1095.1|1094.6|9676
1734548400000|2024-12-18 19:00:00|1097|1096.5|1079.8|1079.3|1097|1096.5|1079.4|1078.9|11665
1734552000000|2024-12-18 20:00:00|1080.1|1079.6|1071.3|1070.8|1080.8|1080.3|1070.2|1069.7|9997
1734555600000|2024-12-18 21:00:00|1072.1|1070.1|1072.6|1070.6|1072.9|1070.9|1069.3|1067.3|1052
1734562800000|2024-12-18 23:00:00|1073.9|1071.9|1073|1071|1075.5|1073.5|1072.6|1070.6|0
1734566400000|2024-12-19 00:00:00|1073.1|1071.1|1075|1073|1075.3|1073.3|1072.9|1070.9|0
1734570000000|2024-12-19 01:00:00|1075.1|1073.1|1077.9|1075.9|1079.9|1077.9|1075|1073|328
1734573600000|2024-12-19 02:00:00|1077.4|1075.4|1076.7|1074.7|1077.7|1075.7|1076.1|1074.1|509
1734577200000|2024-12-19 03:00:00|1076.9|1074.9|1076.6|1074.6|1077.4|1075.4|1075.5|1073.5|2043
1734580800000|2024-12-19 04:00:00|1077.5|1075.5|1077.4|1075.4|1078|1076|1076.6|1074.6|310
1734584400000|2024-12-19 05:00:00|1077.5|1075.5|1079.3|1077.3|1079.3|1077.3|1076.7|1074.7|674
1734588000000|2024-12-19 06:00:00|1078.6|1076.6|1079.6|1077.6|1081|1079|1078.6|1076.6|464
1734591600000|2024-12-19 07:00:00|1079.7|1077.7|1081.9|1079.9|1083.1|1081.1|1079.7|1077.7|566
1734595200000|2024-12-19 08:00:00|1081.8|1079.8|1082.4|1080.4|1082.5|1080.5|1080.2|1078.2|1328
1734598800000|2024-12-19 09:00:00|1082.8|1080.8|1082.5|1080.5|1083.8|1081.8|1082.1|1080.1|905
1734602400000|2024-12-19 10:00:00|1082.7|1080.7|1081.4|1079.4|1082.8|1080.8|1081.1|1079.1|891
1734606000000|2024-12-19 11:00:00|1081|1079|1082.9|1080.9|1082.9|1080.9|1080.7|1078.7|623
1734609600000|2024-12-19 12:00:00|1082.5|1080.5|1083.3|1081.3|1084.3|1082.3|1082.5|1080.5|677
1734613200000|2024-12-19 13:00:00|1083.4|1081.4|1083.5|1081.5|1085|1083|1082.9|1080.9|944
1734616800000|2024-12-19 14:00:00|1083.2|1081.2|1082.5|1082|1084.4|1082.6|1080.9|1080.4|2911
1734620400000|2024-12-19 15:00:00|1082.4|1081.9|1080.2|1079.7|1083.2|1082.7|1077.9|1077.4|3003
1734624000000|2024-12-19 16:00:00|1079.8|1079.3|1079.1|1078.6|1081|1080.5|1078.3|1077.8|1395
1734627600000|2024-12-19 17:00:00|1079|1078.5|1078.3|1077.8|1079.6|1079.1|1077.4|1076.9|1471
1734631200000|2024-12-19 18:00:00|1078.2|1077.7|1079.4|1078.9|1080.3|1079.8|1077|1076.5|2446
1734634800000|2024-12-19 19:00:00|1080.2|1079.7|1077.8|1077.3|1080.3|1079.8|1077.8|1077.3|2088
1734638400000|2024-12-19 20:00:00|1078|1077.5|1075.8|1075.3|1078.2|1077.7|1075.8|1075.3|3266
1734642000000|2024-12-19 21:00:00|1076.5|1074.5|1079.6|1077.6|1079.7|1077.7|1076.5|1074.5|360
1734645600000|2024-12-19 22:00:00|1079.7|1077.7|1079.7|1077.7|1079.7|1077.7|1079.7|1077.7|0
1734649200000|2024-12-19 23:00:00|1079.6|1077.6|1078.3|1076.3|1080|1078|1078|1076|0
1734652800000|2024-12-20 00:00:00|1078.4|1076.4|1074.7|1072.7|1078.9|1076.9|1074.4|1072.4|0
1734656400000|2024-12-20 01:00:00|1074.8|1072.8|1075.4|1073.4|1076.8|1074.8|1072.2|1070.2|440
1734660000000|2024-12-20 02:00:00|1074.5|1072.5|1076.6|1074.6|1076.6|1074.6|1073.8|1071.8|38
1734674400000|2024-12-20 06:00:00|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1
1734688800000|2024-12-20 10:00:00|1072.4|1070.4|1070.8|1068.8|1072.4|1070.4|1070.1|1068.1|1675
1734692400000|2024-12-20 11:00:00|1070.7|1068.7|1070.8|1068.8|1072|1070|1070.2|1068.2|1492
1734696000000|2024-12-20 12:00:00|1070.7|1068.7|1073.3|1071.3|1073.5|1071.5|1070.1|1068.1|2205
1734699600000|2024-12-20 13:00:00|1073.2|1071.2|1074.9|1072.9|1076.7|1074.7|1072.6|1070.6|4236
1734703200000|2024-12-20 14:00:00|1074.8|1072.8|1075.1|1074.6|1077.8|1077.3|1072.8|1072.1|11865
1734706800000|2024-12-20 15:00:00|1075.7|1075.2|1080.9|1080.4|1082|1081.5|1075.6|1075.1|12920
1734710400000|2024-12-20 16:00:00|1081|1080.5|1084.4|1083.9|1085.4|1084.9|1080.8|1080.3|10964
1734714000000|2024-12-20 17:00:00|1084.3|1083.8|1086|1085.5|1086.7|1086.2|1083.7|1083.2|9032
1734717600000|2024-12-20 18:00:00|1085.9|1085.4|1085.6|1085.1|1086.8|1086.3|1084|1083.5|3540
1734721200000|2024-12-20 19:00:00|1085.5|1085|1085.9|1085.4|1087.5|1087|1085.2|1084.7|9465
1734724800000|2024-12-20 20:00:00|1086|1085.5|1081.5|1081|1086.3|1085.8|1081.5|1081|32757
1734728400000|2024-12-20 21:00:00|1082.4|1080.4|1083.1|1081.1|1084.3|1082.3|1082.1|1080.1|3439
1734908400000|2024-12-22 23:00:00|1087.7|1085.7|1085.1|1083.1|1088.6|1086.6|1085.1|1083.1|36
1734912000000|2024-12-23 00:00:00|1085.2|1083.2|1084.6|1082.6|1085.8|1083.8|1082.9|1080.9|525
1734915600000|2024-12-23 01:00:00|1084.4|1082.4|1086.1|1084.1|1087|1085|1083.8|1081.8|1017
1734919200000|2024-12-23 02:00:00|1086|1084|1086.9|1084.9|1087.2|1085.2|1084.8|1082.8|545
1734922800000|2024-12-23 03:00:00|1086.8|1084.8|1086.1|1084.1|1087.7|1085.7|1085.9|1083.9|924
1734926400000|2024-12-23 04:00:00|1086.2|1084.2|1087.5|1085.5|1087.5|1085.5|1086|1084|221
1734930000000|2024-12-23 05:00:00|1087.9|1085.9|1087.9|1085.9|1089.4|1087.4|1086.7|1084.7|537
1734933600000|2024-12-23 06:00:00|1088|1086|1087.2|1085.2|1088|1086|1086.6|1084.6|782
1734937200000|2024-12-23 07:00:00|1087.1|1085.1|1086|1084|1088.2|1086.2|1085.6|1083.6|1548
1734940800000|2024-12-23 08:00:00|1085.8|1083.8|1086.3|1084.3|1086.7|1084.7|1084.3|1082.3|2500
1734944400000|2024-12-23 09:00:00|1086.2|1084.2|1085.8|1083.8|1087.3|1085.3|1085.7|1083.7|1892
1734948000000|2024-12-23 10:00:00|1085.9|1083.9|1083.6|1081.6|1086.4|1084.4|1083.5|1081.5|1339
1734951600000|2024-12-23 11:00:00|1083.7|1081.7|1083.4|1081.4|1084.1|1082.1|1082.4|1080.4|1405
1734955200000|2024-12-23 12:00:00|1083.5|1081.5|1084.4|1082.4|1084.7|1082.7|1083.2|1081.2|876
1734958800000|2024-12-23 13:00:00|1084.3|1082.3|1081.4|1079.4|1084.4|1082.4|1081.1|1079.1|2496
1734962400000|2024-12-23 14:00:00|1081.5|1079.5|1081.7|1081.2|1084.5|1084|1081.1|1079.1|10785
1734966000000|2024-12-23 15:00:00|1081.6|1081.1|1080.1|1079.6|1082.2|1081.7|1079.6|1079.1|8995
1734969600000|2024-12-23 16:00:00|1080|1079.5|1084.7|1084.2|1084.8|1084.3|1079.7|1079.2|10186
1734973200000|2024-12-23 17:00:00|1084.6|1084.1|1085.3|1084.8|1085.6|1085.1|1083.6|1083.1|4144
1734976800000|2024-12-23 18:00:00|1085.2|1084.7|1086.4|1085.9|1086.5|1086|1085|1084.5|3067
1734980400000|2024-12-23 19:00:00|1086.3|1085.8|1086.5|1086|1087.1|1086.6|1085.9|1085.4|3456
1734984000000|2024-12-23 20:00:00|1086.4|1085.9|1088.2|1087.7|1088.7|1088.2|1085.6|1085.1|16061
1734987600000|2024-12-23 21:00:00|1088.9|1086.9|1089.1|1087.1|1089.9|1087.9|1088.6|1086.6|1895
1734991200000|2024-12-23 22:00:00|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1087.1|1085.1|1
1734994800000|2024-12-23 23:00:00|1089.4|1087.4|1089.2|1087.2|1090.3|1088.3|1088.8|1086.8|0
1734998400000|2024-12-24 00:00:00|1089.1|1087.1|1089|1087|1089.2|1087.2|1088.1|1086.1|0
1735002000000|2024-12-24 01:00:00|1088.3|1086.3|1088.1|1086.1|1089|1087|1085.9|1083.9|539
1735005600000|2024-12-24 02:00:00|1088.3|1086.3|1089|1087|1089.5|1087.5|1088.2|1086.2|433
1735009200000|2024-12-24 03:00:00|1088.9|1086.9|1088.2|1086.2|1089.5|1087.5|1088.1|1086.1|334
1735012800000|2024-12-24 04:00:00|1088.3|1086.3|1090.3|1088.3|1090.4|1088.4|1087.1|1085.1|759
1735016400000|2024-12-24 05:00:00|1090.4|1088.4|1089.7|1087.7|1090.5|1088.5|1088.8|1086.8|470
1735020000000|2024-12-24 06:00:00|1089.6|1087.6|1089.5|1087.5|1089.8|1087.8|1088.6|1086.6|484
1735023600000|2024-12-24 07:00:00|1089.6|1087.6|1089.5|1087.5|1090.3|1088.3|1089.1|1087.1|542
1735027200000|2024-12-24 08:00:00|1089.4|1087.4|1088.9|1086.9|1090|1088|1088.3|1086.3|1099
1735030800000|2024-12-24 09:00:00|1089|1087|1090.2|1088.2|1090.4|1088.4|1089|1087|898
1735034400000|2024-12-24 10:00:00|1090.3|1088.3|1090.5|1088.5|1090.6|1088.6|1089.3|1087.3|784
1735038000000|2024-12-24 11:00:00|1090.4|1088.4|1089.5|1087.5|1090.8|1088.8|1088.9|1086.9|375
1735041600000|2024-12-24 12:00:00|1089.6|1087.6|1089.7|1087.7|1090.3|1088.3|1088.9|1086.9|872
1735045200000|2024-12-24 13:00:00|1089.5|1087.5|1089.1|1087.1|1089.8|1087.8|1088.4|1086.4|555
1735048800000|2024-12-24 14:00:00|1089.2|1087.2|1087.1|1086.6|1089.5|1088.1|1085.9|1085.4|7652
1735052400000|2024-12-24 15:00:00|1087|1086.5|1088.5|1088|1090.4|1089.9|1087|1086.5|7305
1735056000000|2024-12-24 16:00:00|1088.4|1087.9|1088.5|1088|1089.4|1088.9|1088.3|1087.8|3950
1735059600000|2024-12-24 17:00:00|1088.6|1088.1|1091.3|1090.8|1091.5|1091|1088.4|1087.9|6688
1735063200000|2024-12-24 18:00:00|1091.1|1090.6|1091.8|1091.3|1092.4|1091.9|1091|1090.5|1482
1735167600000|2024-12-25 23:00:00|1092.6|1090.6|1092.3|1090.3|1093.2|1091.2|1092.1|1090.1|0
1735171200000|2024-12-26 00:00:00|1092.2|1090.2|1092.1|1090.1|1092.6|1090.6|1092.1|1090.1|0
1735174800000|2024-12-26 01:00:00|1092.2|1090.2|1088.8|1086.8|1092.4|1090.4|1087.3|1085.3|711
1735178400000|2024-12-26 02:00:00|1088.6|1086.6|1089.4|1087.4|1089.8|1087.8|1088.1|1086.1|194
1735182000000|2024-12-26 03:00:00|1089.3|1087.3|1089.8|1087.8|1090.1|1088.1|1089.1|1087.1|154
1735185600000|2024-12-26 04:00:00|1089.7|1087.7|1086.3|1084.3|1089.9|1087.9|1086.3|1084.3|171
1735189200000|2024-12-26 05:00:00|1086.2|1084.2|1086.9|1084.9|1087.3|1085.3|1085.9|1083.9|226
1735192800000|2024-12-26 06:00:00|1086.8|1084.8|1085.9|1083.9|1087.4|1085.4|1085.7|1083.7|256
1735196400000|2024-12-26 07:00:00|1085.8|1083.8|1086.7|1084.7|1086.9|1084.9|1085.6|1083.6|223
1735200000000|2024-12-26 08:00:00|1086.6|1084.6|1084.3|1082.3|1086.6|1084.6|1083.4|1081.4|430
1735203600000|2024-12-26 09:00:00|1084|1082|1083.1|1081.1|1084.7|1082.7|1082.7|1080.7|382
1735207200000|2024-12-26 10:00:00|1083.2|1081.2|1084.7|1082.7|1085.2|1083.2|1082.8|1080.8|366
1735210800000|2024-12-26 11:00:00|1084.6|1082.6|1085.7|1083.7|1085.7|1083.7|1084|1082|197
1735214400000|2024-12-26 12:00:00|1085.6|1083.6|1084.7|1082.7|1085.6|1083.6|1082.9|1080.9|517
1735218000000|2024-12-26 13:00:00|1084.8|1082.8|1084.2|1082.2|1085.8|1083.8|1083.9|1081.9|817
1735221600000|2024-12-26 14:00:00|1084.1|1082.1|1086.4|1085.9|1088.8|1088.3|1083.1|1081.8|6675
1735225200000|2024-12-26 15:00:00|1086.3|1085.8|1087|1086.5|1087.2|1086.7|1085.1|1084.6|4669
1735228800000|2024-12-26 16:00:00|1087.1|1086.6|1087|1086.5|1087.9|1087.4|1085.8|1085.3|4298
1735232400000|2024-12-26 17:00:00|1086.9|1086.4|1086.1|1085.6|1087.6|1087.1|1085.1|1084.6|1762
1735236000000|2024-12-26 18:00:00|1086.2|1085.7|1086.6|1086.1|1087.2|1086.7|1085.8|1085.3|2423
1735239600000|2024-12-26 19:00:00|1086.5|1086|1086.2|1085.7|1087.1|1086.6|1085.6|1085.1|1848
1735243200000|2024-12-26 20:00:00|1086.1|1085.6|1086|1085.5|1086.8|1086.3|1085.8|1085.3|9077
1735246800000|2024-12-26 21:00:00|1086.1|1084|1085.2|1083.2|1086.3|1084.3|1085.1|1083.1|1066
1735254000000|2024-12-26 23:00:00|1085.1|1083.1|1085.9|1083.9|1085.9|1083.9|1084.9|1082.9|0
1735257600000|2024-12-27 00:00:00|1085.8|1083.8|1084.4|1082.4|1085.9|1083.9|1083.8|1081.8|0
1735261200000|2024-12-27 01:00:00|1084.5|1082.5|1080.5|1078.5|1084.9|1082.9|1080.5|1078.5|1017
1735264800000|2024-12-27 02:00:00|1080.4|1078.4|1082.5|1080.5|1083.2|1081.2|1079.4|1077.4|418
1735268400000|2024-12-27 03:00:00|1082.4|1080.4|1084.9|1082.9|1085|1083|1082.3|1080.3|365
1735272000000|2024-12-27 04:00:00|1084.8|1082.8|1085.3|1083.3|1086.1|1084.1|1084.4|1082.4|419
1735275600000|2024-12-27 05:00:00|1085.2|1083.2|1085.4|1083.4|1087.3|1085.3|1085.1|1083.1|459
1735279200000|2024-12-27 06:00:00|1085.3|1083.3|1083.3|1081.3|1085.4|1083.4|1083.1|1081.1|1041
1735282800000|2024-12-27 07:00:00|1083.2|1081.2|1083|1081|1084.4|1082.4|1082.3|1080.3|1309
1735286400000|2024-12-27 08:00:00|1082.9|1080.9|1081.6|1079.6|1083.3|1081.3|1081.5|1079.5|5903
1735290000000|2024-12-27 09:00:00|1081.7|1079.7|1082.5|1080.5|1082.7|1080.7|1081.2|1079.2|2230
1735293600000|2024-12-27 10:00:00|1082.6|1080.6|1083.5|1081.5|1084.1|1082.1|1082.1|1080.1|2370
1735297200000|2024-12-27 11:00:00|1083.6|1081.6|1084.1|1082.1|1084.2|1082.2|1082.6|1080.6|697
1735300800000|2024-12-27 12:00:00|1084.2|1082.2|1084.2|1082.2|1084.9|1082.9|1083.8|1081.8|876
1735304400000|2024-12-27 13:00:00|1084.3|1082.3|1081.6|1079.6|1084.4|1082.4|1081.5|1079.5|3717
1735308000000|2024-12-27 14:00:00|1081.5|1079.5|1078.7|1078.2|1081.6|1080|1077.7|1077.2|14486
1735311600000|2024-12-27 15:00:00|1078.9|1078.4|1079.9|1079.4|1080.2|1079.7|1075.8|1075.3|12283
1735315200000|2024-12-27 16:00:00|1079.8|1079.3|1078.7|1078.2|1081|1080.5|1078.3|1077.8|7349
1735318800000|2024-12-27 17:00:00|1078.6|1078.1|1079.2|1078.7|1079.4|1078.9|1077.2|1076.7|5200
1735322400000|2024-12-27 18:00:00|1079.3|1078.8|1080.2|1079.7|1080.6|1080.1|1079|1078.5|4962
1735326000000|2024-12-27 19:00:00|1080.1|1079.6|1080.7|1080.2|1080.8|1080.3|1079.6|1079.1|4049
1735329600000|2024-12-27 20:00:00|1080.8|1080.3|1081.4|1080.9|1081.4|1080.9|1079.2|1078.7|16047
1735333200000|2024-12-27 21:00:00|1082.1|1080.1|1082.5|1080.5|1082.6|1080.6|1081.9|1079.9|2128
1735513200000|2024-12-29 23:00:00|1082.9|1080.9|1083|1081|1083.1|1081.1|1082.1|1080.1|10
1735516800000|2024-12-30 00:00:00|1083.2|1081.2|1084.4|1082.4|1084.5|1082.5|1082.5|1080.5|83
1735520400000|2024-12-30 01:00:00|1084.1|1082.1|1085.7|1083.7|1086.5|1084.5|1083.2|1081.2|748
1735524000000|2024-12-30 02:00:00|1085.3|1083.3|1082.9|1080.9|1085.3|1083.3|1081.8|1079.8|538
1735527600000|2024-12-30 03:00:00|1082.7|1080.7|1080.7|1078.7|1082.8|1080.8|1080.7|1078.7|339
1735531200000|2024-12-30 04:00:00|1080.8|1078.8|1080.3|1078.3|1081.3|1079.3|1079.8|1077.8|331
1735534800000|2024-12-30 05:00:00|1080.2|1078.2|1080.5|1078.5|1081|1079|1078.9|1076.9|943
1735538400000|2024-12-30 06:00:00|1080.4|1078.4|1080|1078|1082.3|1080.3|1079.8|1077.8|1120
1735542000000|2024-12-30 07:00:00|1079.9|1077.9|1078.4|1076.4|1080.3|1078.3|1078.3|1076.3|636
1735545600000|2024-12-30 08:00:00|1078.3|1076.3|1075.3|1073.3|1078.4|1076.4|1074.7|1072.7|5038
1735549200000|2024-12-30 09:00:00|1075.2|1073.2|1077.6|1075.6|1078.1|1076.1|1075.2|1073.2|2917
1735552800000|2024-12-30 10:00:00|1077.5|1075.5|1078.1|1076.1|1078.4|1076.4|1077.3|1075.3|1763
1735556400000|2024-12-30 11:00:00|1078.2|1076.2|1079.4|1077.4|1079.8|1077.8|1078.2|1076.2|2334
1735560000000|2024-12-30 12:00:00|1079.5|1077.5|1076.8|1074.8|1079.8|1077.8|1075.6|1073.6|4406
1735563600000|2024-12-30 13:00:00|1076.6|1074.6|1073.4|1071.4|1077.1|1075.1|1073.3|1071.3|2984
1735567200000|2024-12-30 14:00:00|1073.5|1071.5|1069.6|1069.1|1075.1|1073.5|1069.4|1068.9|13623
1735570800000|2024-12-30 15:00:00|1069.5|1069|1070.3|1069.8|1070.9|1070.4|1068|1067.5|10110
1735574400000|2024-12-30 16:00:00|1070.4|1069.9|1070.9|1070.4|1071.3|1070.8|1069.2|1068.7|8988
1735578000000|2024-12-30 17:00:00|1071.1|1070.6|1073.5|1073|1073.8|1073.3|1070.9|1070.4|4300
1735581600000|2024-12-30 18:00:00|1073.4|1072.9|1074.1|1073.6|1074.4|1073.9|1072.3|1071.8|3548
1735585200000|2024-12-30 19:00:00|1074.2|1073.7|1073.6|1073.1|1074.5|1074|1073.1|1072.6|3686
1735588800000|2024-12-30 20:00:00|1073.7|1073.2|1070.9|1070.4|1074.8|1074.3|1070.7|1070.2|18896
1735592400000|2024-12-30 21:00:00|1071.6|1069.6|1071.8|1069.8|1072.1|1070.1|1070.8|1068.8|2064
1735596000000|2024-12-30 22:00:00|1069.5|1067.5|1070.7|1068.7|1070.7|1068.7|1069.5|1067.5|2
1735599600000|2024-12-30 23:00:00|1071.7|1069.7|1071.8|1069.8|1071.9|1069.9|1070.2|1068.2|0
1735603200000|2024-12-31 00:00:00|1071.9|1069.9|1070.9|1068.9|1072.1|1070.1|1070.7|1068.7|0
1735606800000|2024-12-31 01:00:00|1070.8|1068.8|1074.2|1072.2|1075.3|1073.3|1070.8|1068.8|754
1735610400000|2024-12-31 02:00:00|1074.3|1072.3|1075|1073|1076.6|1074.6|1073.3|1071.3|398
1735614000000|2024-12-31 03:00:00|1074.9|1072.9|1072.3|1070.3|1074.9|1072.9|1072.2|1070.2|1337
1735617600000|2024-12-31 04:00:00|1072.6|1070.6|1071.8|1069.8|1072.6|1070.6|1070.2|1068.2|767
1735621200000|2024-12-31 05:00:00|1071.9|1069.9|1071.7|1069.7|1072.4|1070.4|1071.1|1069.1|620
1735624800000|2024-12-31 06:00:00|1071.6|1069.6|1068.9|1066.9|1071.6|1069.6|1068.8|1066.8|562
1735628400000|2024-12-31 07:00:00|1069|1067|1070.8|1068.8|1071.3|1069.3|1068.9|1066.9|860
1735632000000|2024-12-31 08:00:00|1070.9|1068.9|1070.5|1068.5|1071.7|1069.7|1070.2|1068.2|2922
1735635600000|2024-12-31 09:00:00|1070.4|1068.4|1072.9|1070.9|1073.5|1071.5|1070.3|1068.3|1653
1735639200000|2024-12-31 10:00:00|1073|1071|1073.1|1071.1|1073.4|1071.4|1071.6|1069.6|1420
1735642800000|2024-12-31 11:00:00|1073.2|1071.2|1073.9|1071.9|1074|1072|1072.8|1070.8|1103
1735646400000|2024-12-31 12:00:00|1074|1072|1072.7|1070.7|1074.5|1072.5|1072.6|1070.6|1824
1735650000000|2024-12-31 13:00:00|1072.6|1070.6|1072|1070|1073.1|1071.1|1071.3|1069.3|2246
1735653600000|2024-12-31 14:00:00|1071.9|1069.9|1071.2|1070.7|1072.3|1071.6|1069.3|1068.7|13910
1735657200000|2024-12-31 15:00:00|1071.1|1070.6|1069.9|1069.4|1072.9|1072.4|1069.5|1069|9913
1735660800000|2024-12-31 16:00:00|1069.8|1069.3|1069.4|1068.9|1070.2|1069.7|1067.8|1067.3|11367
1735664400000|2024-12-31 17:00:00|1069.3|1068.8|1068.3|1067.8|1069.4|1068.9|1065.9|1065.4|8670
1735668000000|2024-12-31 18:00:00|1068.2|1067.7|1066.9|1066.4|1068.8|1068.3|1065.7|1065.2|4249
1735671600000|2024-12-31 19:00:00|1066.8|1066.3|1067.9|1067.4|1068.2|1067.7|1065.8|1065.3|3607
1735675200000|2024-12-31 20:00:00|1068|1067.5|1067.7|1067.2|1069.2|1068.7|1067.3|1066.8|26622
1735678800000|2024-12-31 21:00:00|1067.6|1065.6|1070|1068|1070|1068|1067.3|1065.3|3190
1735768800000|2025-01-01 22:00:00|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|1069.8|1067.8|0
1735772400000|2025-01-01 23:00:00|1069.9|1067.9|1070|1068|1073|1071|1069|1067|0
1735776000000|2025-01-02 00:00:00|1070.1|1068.1|1069.2|1067.2|1070.1|1068.1|1064.9|1062.9|0
1735779600000|2025-01-02 01:00:00|1069.3|1067.3|1066.8|1064.8|1072|1070|1066.7|1064.7|2675
1735783200000|2025-01-02 02:00:00|1066.7|1064.7|1069.3|1067.3|1069.7|1067.7|1064.2|1062.2|735
1735786800000|2025-01-02 03:00:00|1069.1|1067.1|1066.7|1064.7|1069.2|1067.2|1066.5|1064.5|326
1735790400000|2025-01-02 04:00:00|1066.9|1064.9|1066.9|1064.9|1067.6|1065.6|1066.3|1064.3|195
1735794000000|2025-01-02 05:00:00|1067.1|1065.1|1067.8|1065.8|1069.6|1067.6|1066.3|1064.3|597
1735797600000|2025-01-02 06:00:00|1067.9|1065.9|1066.4|1064.4|1068|1066|1064.9|1062.9|896
1735801200000|2025-01-02 07:00:00|1066.6|1064.6|1066.8|1064.8|1067.9|1065.9|1066.6|1064.6|994
1735804800000|2025-01-02 08:00:00|1066.9|1064.9|1068.1|1066.1|1068.6|1066.6|1065.8|1063.8|3021
1735808400000|2025-01-02 09:00:00|1068|1066|1069.6|1067.6|1069.6|1067.6|1067.7|1065.7|3354
1735812000000|2025-01-02 10:00:00|1069.5|1067.5|1067.3|1065.3|1069.9|1067.9|1067.3|1065.3|1383
1735815600000|2025-01-02 11:00:00|1067.2|1065.2|1069.8|1067.8|1069.8|1067.8|1066.7|1064.7|1415
1735819200000|2025-01-02 12:00:00|1069.7|1067.7|1069.8|1067.8|1070.4|1068.4|1069.3|1067.3|1390
1735822800000|2025-01-02 13:00:00|1069.9|1067.9|1068.9|1066.9|1070|1068|1068.6|1066.6|1529
1735826400000|2025-01-02 14:00:00|1069|1067|1070.4|1069.9|1071|1070.5|1067.3|1065.8|14108
1735830000000|2025-01-02 15:00:00|1070.5|1070|1070|1069.5|1071.6|1071.1|1067.7|1067.2|14384
1735833600000|2025-01-02 16:00:00|1070.1|1069.6|1069.8|1069.3|1070.4|1069.9|1067.4|1066.9|10574
1735837200000|2025-01-02 17:00:00|1069.9|1069.4|1065.3|1064.8|1070.4|1069.9|1063.1|1062.6|9914
1735840800000|2025-01-02 18:00:00|1065.2|1064.7|1064|1063.5|1065.3|1064.8|1062.8|1062.3|7239
1735844400000|2025-01-02 19:00:00|1064.1|1063.6|1063.8|1063.3|1065.3|1064.8|1063.2|1062.7|4791
1735848000000|2025-01-02 20:00:00|1063.9|1063.4|1064.6|1064.1|1066.2|1065.7|1063.9|1063.4|16458
1735851600000|2025-01-02 21:00:00|1065.4|1063.4|1065.5|1063.5|1066.4|1064.4|1065.3|1063.3|1953
1735855200000|2025-01-02 22:00:00|1063.7|1061.7|1064.1|1062.1|1064.1|1062.1|1063.7|1061.7|7
1735858800000|2025-01-02 23:00:00|1065.7|1063.7|1064.6|1062.6|1065.7|1063.7|1063.9|1061.9|0
1735862400000|2025-01-03 00:00:00|1064.5|1062.5|1067.2|1065.2|1067.2|1065.2|1064.3|1062.3|0
1735866000000|2025-01-03 01:00:00|1068.8|1066.8|1072.7|1070.7|1073.9|1071.9|1068.8|1066.8|729
1735869600000|2025-01-03 02:00:00|1072.5|1070.5|1076.5|1074.5|1077.1|1075.1|1072.5|1070.5|271
1735873200000|2025-01-03 03:00:00|1076.8|1074.8|1076.2|1074.2|1078.6|1076.6|1076|1074|303
1735876800000|2025-01-03 04:00:00|1076.1|1074.1|1073.5|1071.5|1076.1|1074.1|1073.3|1071.3|271
1735880400000|2025-01-03 05:00:00|1073.4|1071.4|1073.1|1071.1|1073.5|1071.5|1071.1|1069.1|402
1735884000000|2025-01-03 06:00:00|1072.8|1070.8|1071.8|1069.8|1073|1071|1071.1|1069.1|304
1735887600000|2025-01-03 07:00:00|1071.7|1069.7|1073.3|1071.3|1073.6|1071.6|1070.7|1068.7|990
1735891200000|2025-01-03 08:00:00|1073.5|1071.5|1071|1069|1074.3|1072.3|1070.7|1068.7|2256
1735894800000|2025-01-03 09:00:00|1070.9|1068.9|1071.9|1069.9|1073.7|1071.7|1070.8|1068.8|1068
1735898400000|2025-01-03 10:00:00|1072|1070|1071.1|1069.1|1072.1|1070.1|1070.8|1068.8|1031
1735902000000|2025-01-03 11:00:00|1071.2|1069.2|1073.1|1071.1|1073.2|1071.2|1070.6|1068.6|1066
1735905600000|2025-01-03 12:00:00|1073.2|1071.2|1072|1070|1073.2|1071.2|1071.5|1069.5|911
1735909200000|2025-01-03 13:00:00|1072.1|1070.1|1073.6|1071.6|1073.7|1071.7|1072|1070|1576
1735912800000|2025-01-03 14:00:00|1073.7|1071.7|1073.2|1072.7|1074.7|1074.2|1071.7|1070.9|12545
1735916400000|2025-01-03 15:00:00|1073.3|1072.8|1073.6|1073.1|1073.9|1073.4|1070|1069.5|7590
1735920000000|2025-01-03 16:00:00|1073.7|1073.2|1074|1073.5|1074.3|1073.8|1072.9|1072.4|6283
1735923600000|2025-01-03 17:00:00|1074.1|1073.6|1073.9|1073.4|1075.1|1074.6|1073.4|1072.9|3082
1735927200000|2025-01-03 18:00:00|1073.8|1073.3|1074.4|1073.9|1075|1074.5|1073.5|1073|2133
1735930800000|2025-01-03 19:00:00|1074.3|1073.8|1075.4|1074.9|1076.3|1075.8|1074.2|1073.7|3161
1735934400000|2025-01-03 20:00:00|1075.3|1074.8|1075.8|1075.3|1076.1|1075.6|1074.3|1073.8|16492
1735938000000|2025-01-03 21:00:00|1076.6|1074.6|1076.5|1074.5|1076.6|1074.6|1075.5|1073.5|1799
1736118000000|2025-01-05 23:00:00|1077.6|1075.6|1077.3|1075.3|1077.9|1075.9|1076.6|1074.6|53
1736121600000|2025-01-06 00:00:00|1077.2|1075.2|1076.2|1074.2|1077.2|1075.2|1074.8|1072.8|86
1736125200000|2025-01-06 01:00:00|1076.7|1074.7|1078|1076|1080.4|1078.4|1076.7|1074.7|722
1736128800000|2025-01-06 02:00:00|1077.5|1075.5|1080.7|1078.7|1081.6|1079.6|1077|1075|517
1736132400000|2025-01-06 03:00:00|1080.6|1078.6|1079.4|1077.4|1081.3|1079.3|1079.3|1077.3|336
1736136000000|2025-01-06 04:00:00|1079.5|1077.5|1078|1076|1079.8|1077.8|1077.9|1075.9|518
1736139600000|2025-01-06 05:00:00|1077.9|1075.9|1075.7|1073.7|1078.3|1076.3|1075.1|1073.1|669
1736143200000|2025-01-06 06:00:00|1076|1074|1075.7|1073.7|1076.9|1074.9|1075.1|1073.1|513
1736146800000|2025-01-06 07:00:00|1075.6|1073.6|1077.6|1075.6|1078.1|1076.1|1075.6|1073.6|663
1736150400000|2025-01-06 08:00:00|1077.4|1075.4|1079.3|1077.3|1079.8|1077.8|1076.9|1074.9|3000
1736154000000|2025-01-06 09:00:00|1079.4|1077.4|1080.4|1078.4|1080.5|1078.5|1079|1077|1311
1736157600000|2025-01-06 10:00:00|1080.5|1078.5|1079.2|1077.2|1080.8|1078.8|1079.1|1077.1|1111
1736161200000|2025-01-06 11:00:00|1079.1|1077.1|1091.3|1089.3|1092.8|1090.8|1078|1076|6295
1736164800000|2025-01-06 12:00:00|1091.2|1089.2|1093.5|1091.5|1094.3|1092.3|1090.4|1088.4|2260
1736168400000|2025-01-06 13:00:00|1093.4|1091.4|1094.7|1092.7|1095.9|1093.9|1093.4|1091.4|4382
1736172000000|2025-01-06 14:00:00|1094.6|1092.6|1088.8|1088.3|1095.8|1093.8|1083.7|1081.7|20902
1736175600000|2025-01-06 15:00:00|1088.6|1088.1|1084.8|1084.3|1090.2|1089.7|1082.8|1082.3|10425
1736179200000|2025-01-06 16:00:00|1084.9|1084.4|1083.9|1083.4|1086.1|1085.6|1083.2|1082.7|7507
1736182800000|2025-01-06 17:00:00|1083.8|1083.3|1079.8|1079.3|1083.9|1083.4|1079|1078.5|3501
1736186400000|2025-01-06 18:00:00|1079.7|1079.2|1079.1|1078.6|1080.5|1080|1078.2|1077.7|3957
1736190000000|2025-01-06 19:00:00|1079.2|1078.7|1079.3|1078.8|1080.7|1080.2|1078.4|1077.9|5010
1736193600000|2025-01-06 20:00:00|1079.2|1078.7|1078.5|1078|1080|1079.5|1078.3|1077.8|17518
1736197200000|2025-01-06 21:00:00|1079.3|1077.3|1079.7|1077.7|1080.6|1078.6|1079.2|1077.2|2215
1736200800000|2025-01-06 22:00:00|1079.8|1077.8|1079.3|1077.3|1079.8|1077.8|1079.3|1077.3|7
1736204400000|2025-01-06 23:00:00|1079.5|1077.5|1079.1|1077.1|1080.2|1078.2|1079|1077|0
1736208000000|2025-01-07 00:00:00|1079|1077|1078.7|1076.7|1079.4|1077.4|1078.4|1076.4|0
1736211600000|2025-01-07 01:00:00|1080.3|1078.3|1082.6|1080.6|1083.1|1081.1|1078|1076|995
1736215200000|2025-01-07 02:00:00|1082.9|1080.9|1076.2|1074.2|1084.2|1082.2|1075.3|1073.3|773
1736218800000|2025-01-07 03:00:00|1076.1|1074.1|1077.5|1075.5|1077.5|1075.5|1075.3|1073.3|411
1736222400000|2025-01-07 04:00:00|1077.6|1075.6|1076.9|1074.9|1078.2|1076.2|1076.4|1074.4|630
1736226000000|2025-01-07 05:00:00|1076.8|1074.8|1077.4|1075.4|1077.9|1075.9|1074.9|1072.9|640
1736229600000|2025-01-07 06:00:00|1077|1075|1076.4|1074.4|1078.2|1076.2|1075.9|1073.9|186
1736233200000|2025-01-07 07:00:00|1076.2|1074.2|1080.6|1078.6|1080.7|1078.7|1076.2|1074.2|964
1736236800000|2025-01-07 08:00:00|1080.7|1078.7|1082.4|1080.4|1082.9|1080.9|1080.1|1078.1|1578
1736240400000|2025-01-07 09:00:00|1082.2|1080.2|1081.2|1079.2|1082.7|1080.7|1080.8|1078.8|1788
1736244000000|2025-01-07 10:00:00|1081.1|1079.1|1082.5|1080.5|1083.1|1081.1|1080.6|1078.6|650
1736247600000|2025-01-07 11:00:00|1082.4|1080.4|1081.4|1079.4|1082.8|1080.8|1080.8|1078.8|921
1736251200000|2025-01-07 12:00:00|1081.3|1079.3|1082.4|1080.4|1083.1|1081.1|1081.1|1079.1|1191
1736254800000|2025-01-07 13:00:00|1082.3|1080.3|1083.1|1081.1|1084.3|1082.3|1082.3|1080.3|3395
1736258400000|2025-01-07 14:00:00|1083.2|1081.2|1079.9|1079.4|1083.7|1082.4|1079.8|1079.3|12329
1736262000000|2025-01-07 15:00:00|1078.7|1078.2|1076.2|1075.7|1079.2|1078.7|1073.9|1073.4|17673
1736265600000|2025-01-07 16:00:00|1076.3|1075.8|1074.7|1074.2|1077.2|1076.7|1074.3|1073.8|14563
1736269200000|2025-01-07 17:00:00|1074.8|1074.3|1074|1073.5|1075.7|1075.2|1073|1072.5|5737
1736272800000|2025-01-07 18:00:00|1073.9|1073.4|1073.2|1072.7|1075|1074.5|1072.9|1072.4|5643
1736276400000|2025-01-07 19:00:00|1073.1|1072.6|1072.6|1072.1|1074|1073.5|1072.4|1071.9|4576
1736280000000|2025-01-07 20:00:00|1072.7|1072.2|1070.4|1069.9|1072.7|1072.2|1069|1068.5|14646
1736283600000|2025-01-07 21:00:00|1071.1|1069.1|1070.8|1068.8|1071.8|1069.8|1070.6|1068.6|1596
1736287200000|2025-01-07 22:00:00|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|1070.5|1068.5|5
1736290800000|2025-01-07 23:00:00|1070.8|1068.8|1071.4|1069.4|1071.5|1069.5|1069.7|1067.7|0
1736294400000|2025-01-08 00:00:00|1071.5|1069.5|1072.1|1070.1|1072.4|1070.4|1071.2|1069.2|0
1736298000000|2025-01-08 01:00:00|1072.7|1070.7|1075.3|1073.3|1078|1076|1072.7|1070.7|1063
1736301600000|2025-01-08 02:00:00|1075|1073|1074.8|1072.8|1076.4|1074.4|1073.8|1071.8|195
1736305200000|2025-01-08 03:00:00|1074.2|1072.2|1069|1067|1074.2|1072.2|1068.8|1066.8|757
1736308800000|2025-01-08 04:00:00|1069.1|1067.1|1067.9|1065.9|1070.2|1068.2|1067.7|1065.7|333
1736312400000|2025-01-08 05:00:00|1068.1|1066.1|1070.2|1068.2|1070.7|1068.7|1068|1066|453
1736316000000|2025-01-08 06:00:00|1070.1|1068.1|1067.5|1065.5|1071.2|1069.2|1067.1|1065.1|895
1736319600000|2025-01-08 07:00:00|1067.4|1065.4|1068|1066|1068|1066|1066.4|1064.4|1907
1736323200000|2025-01-08 08:00:00|1068.1|1066.1|1069.1|1067.1|1070.2|1068.2|1066.7|1064.7|3590
1736326800000|2025-01-08 09:00:00|1069|1067|1071.2|1069.2|1071.5|1069.5|1068.9|1066.9|2751
1736330400000|2025-01-08 10:00:00|1071.3|1069.3|1071.1|1069.1|1071.4|1069.4|1070.2|1068.2|1026
1736334000000|2025-01-08 11:00:00|1071|1069|1065.7|1063.7|1071.1|1069.1|1061.4|1059.4|4554
1736337600000|2025-01-08 12:00:00|1065.8|1063.8|1062.4|1060.4|1066|1064|1061.6|1059.6|1679
1736341200000|2025-01-08 13:00:00|1062.6|1060.6|1065.2|1063.2|1065.8|1063.8|1062.6|1060.6|2366
1736344800000|2025-01-08 14:00:00|1065.3|1063.3|1062.7|1062.2|1066.3|1064.3|1059.9|1059.4|13405
1736348400000|2025-01-08 15:00:00|1062.5|1062|1064.5|1064|1065.1|1064.6|1061.5|1061|13986
1736352000000|2025-01-08 16:00:00|1064.4|1063.9|1065.4|1064.9|1065.9|1065.4|1062.7|1062.2|8146
1736355600000|2025-01-08 17:00:00|1065.3|1064.8|1062.8|1062.3|1065.5|1065|1061.6|1061.1|4657
1736359200000|2025-01-08 18:00:00|1062.9|1062.4|1063.1|1062.6|1065.4|1064.9|1062.4|1061.9|4097
1736362800000|2025-01-08 19:00:00|1063|1062.5|1063.8|1063.3|1066|1065.5|1062.5|1062|4378
1736366400000|2025-01-08 20:00:00|1063.9|1063.4|1065|1064.5|1066|1065.5|1063.6|1063.1|12441
1736370000000|2025-01-08 21:00:00|1065.8|1063.8|1065.4|1063.4|1066.3|1064.3|1065.3|1063.3|1775
1736373600000|2025-01-08 22:00:00|1065.2|1063.2|1063.8|1061.8|1065.2|1063.2|1063.8|1061.8|3
1736377200000|2025-01-08 23:00:00|1065.4|1063.4|1064.3|1062.3|1065.6|1063.6|1064.2|1062.2|0
1736380800000|2025-01-09 00:00:00|1064.4|1062.4|1063.8|1061.8|1064.6|1062.6|1062.6|1060.6|0
1736384400000|2025-01-09 01:00:00|1065|1063|1068|1066|1068.6|1066.6|1064.8|1062.8|775
1736388000000|2025-01-09 02:00:00|1068.1|1066.1|1068.6|1066.6|1069.9|1067.9|1067.9|1065.9|525
1736391600000|2025-01-09 03:00:00|1068.7|1066.7|1065.9|1063.9|1069.5|1067.5|1065.7|1063.7|434
1736395200000|2025-01-09 04:00:00|1066|1064|1065|1063|1066.1|1064.1|1064.4|1062.4|639
1736398800000|2025-01-09 05:00:00|1064.9|1062.9|1064.1|1062.1|1065.5|1063.5|1063.5|1061.5|507
1736402400000|2025-01-09 06:00:00|1064|1062|1063.4|1061.4|1064.7|1062.7|1063.1|1061.1|661
1736406000000|2025-01-09 07:00:00|1063.2|1061.2|1061.4|1059.4|1064.2|1062.2|1060.9|1058.9|1301
1736409600000|2025-01-09 08:00:00|1061.2|1059.2|1064.6|1062.6|1064.8|1062.8|1059.9|1057.9|2856
1736413200000|2025-01-09 09:00:00|1064.7|1062.7|1064.1|1062.1|1064.9|1062.9|1063.3|1061.3|1617
1736416800000|2025-01-09 10:00:00|1064.2|1062.2|1066.1|1064.1|1066.6|1064.6|1064.2|1062.2|1604
1736420400000|2025-01-09 11:00:00|1066|1064|1065.5|1063.5|1066.1|1064.1|1065|1063|956
1736424000000|2025-01-09 12:00:00|1065.6|1063.6|1065.2|1063.2|1066.4|1064.4|1064|1062|1570
1736427600000|2025-01-09 13:00:00|1065.1|1063.1|1065.6|1063.6|1067.1|1065.1|1064.9|1062.9|1792
1736431200000|2025-01-09 14:00:00|1065.5|1063.5|1063.9|1063.4|1065.8|1064.8|1063.5|1062.6|4442
1736434800000|2025-01-09 15:00:00|1063.8|1063.3|1064|1063.5|1064.6|1064.1|1063.3|1062.8|2802
1736438400000|2025-01-09 16:00:00|1063.9|1063.4|1063.8|1063.3|1064|1063.5|1062.8|1062.3|2984
1736442000000|2025-01-09 17:00:00|1063.9|1063.4|1063.3|1062.8|1064.1|1063.6|1063|1062.5|1404
1736445600000|2025-01-09 18:00:00|1063.2|1062.7|1063.2|1062.7|1063.9|1063.4|1063|1062.5|1305
1736449200000|2025-01-09 19:00:00|1063.1|1062.6|1063|1062.5|1063.5|1063|1062.7|1062.2|917
1736452800000|2025-01-09 20:00:00|1063.2|1062.7|1062.8|1062.3|1063.3|1062.8|1062.5|1062|1858
1736456400000|2025-01-09 21:00:00|1063.4|1061.4|1062.7|1060.7|1063.9|1061.9|1062.7|1060.7|498
1736463600000|2025-01-09 23:00:00|1062.8|1060.8|1060.3|1058.3|1062.8|1060.8|1059.6|1057.6|0
1736467200000|2025-01-10 00:00:00|1060.4|1058.4|1058.9|1056.9|1060.6|1058.6|1058.5|1056.5|0
1736470800000|2025-01-10 01:00:00|1059|1057|1062.2|1060.2|1065.5|1063.5|1058.9|1056.9|1041
1736474400000|2025-01-10 02:00:00|1061.8|1059.8|1062.6|1060.6|1064.2|1062.2|1060.6|1058.6|437
1736478000000|2025-01-10 03:00:00|1062.5|1060.5|1061.6|1059.6|1063.8|1061.8|1061.5|1059.5|468
1736481600000|2025-01-10 04:00:00|1061.7|1059.7|1060.5|1058.5|1061.9|1059.9|1058.9|1056.9|797
1736485200000|2025-01-10 05:00:00|1060.2|1058.2|1060.6|1058.6|1062.3|1060.3|1059.4|1057.4|580
1736488800000|2025-01-10 06:00:00|1060.8|1058.8|1057.3|1055.3|1060.8|1058.8|1057.3|1055.3|570
1736492400000|2025-01-10 07:00:00|1057.4|1055.4|1059.7|1057.7|1060|1058|1057.1|1055.1|990
1736496000000|2025-01-10 08:00:00|1059.6|1057.6|1059.1|1057.1|1060.9|1058.9|1058.5|1056.5|3685
1736499600000|2025-01-10 09:00:00|1059|1057|1057.9|1055.9|1059.3|1057.3|1057.2|1055.2|1673
1736503200000|2025-01-10 10:00:00|1058|1056|1058.7|1056.7|1059.1|1057.1|1057.5|1055.5|2701
1736506800000|2025-01-10 11:00:00|1058.8|1056.8|1057.9|1055.9|1059.6|1057.6|1057.8|1055.8|2401
1736510400000|2025-01-10 12:00:00|1057.8|1055.8|1058.3|1056.3|1058.6|1056.6|1057.3|1055.3|1225
1736514000000|2025-01-10 13:00:00|1058.4|1056.4|1051|1049|1058.5|1056.5|1046.2|1044.2|7056
1736517600000|2025-01-10 14:00:00|1050.8|1048.8|1046.6|1046.1|1052.4|1050.4|1046.1|1045.6|17596
1736521200000|2025-01-10 15:00:00|1045.9|1045.4|1046.7|1046.2|1049.6|1049.1|1043.6|1043.1|13340
1736524800000|2025-01-10 16:00:00|1046.6|1046.1|1044.3|1043.8|1046.9|1046.4|1044.2|1043.7|10401
1736528400000|2025-01-10 17:00:00|1044.4|1043.9|1046.2|1045.7|1046.3|1045.8|1043.7|1043.2|4354
1736532000000|2025-01-10 18:00:00|1046.1|1045.6|1048.7|1048.2|1048.8|1048.3|1045.5|1045|5037
1736535600000|2025-01-10 19:00:00|1048.6|1048.1|1047.1|1046.6|1048.7|1048.2|1046.2|1045.7|2802
1736539200000|2025-01-10 20:00:00|1047|1046.5|1046.1|1045.6|1047.1|1046.6|1044.8|1044.3|14993
1736542800000|2025-01-10 21:00:00|1046.4|1044.4|1044.1|1042.1|1047.1|1045.1|1044.1|1042.1|2597
1736722800000|2025-01-12 23:00:00|1042.9|1040.9|1045.4|1043.4|1046.2|1044.2|1042.4|1040.4|41
1736726400000|2025-01-13 00:00:00|1045.6|1043.6|1046.3|1044.3|1047|1045|1044.2|1042.2|370
1736730000000|2025-01-13 01:00:00|1046.6|1044.6|1042.7|1040.7|1047.6|1045.6|1040.4|1038.4|2289
1736733600000|2025-01-13 02:00:00|1042.8|1040.8|1044.8|1042.8|1045|1043|1041.6|1039.6|754
1736737200000|2025-01-13 03:00:00|1044.7|1042.7|1040.6|1038.6|1045.2|1043.2|1039.6|1037.6|925
1736740800000|2025-01-13 04:00:00|1040.7|1038.7|1042.5|1040.5|1042.8|1040.8|1040.3|1038.3|488
1736744400000|2025-01-13 05:00:00|1042.4|1040.4|1042.8|1040.8|1043.6|1041.6|1041.6|1039.6|605
1736748000000|2025-01-13 06:00:00|1042.9|1040.9|1042|1040|1043.5|1041.5|1041.4|1039.4|1598
1736751600000|2025-01-13 07:00:00|1041.9|1039.9|1040.9|1038.9|1042.6|1040.6|1040.1|1038.1|1857
1736755200000|2025-01-13 08:00:00|1040.8|1038.8|1037.6|1035.6|1041.3|1039.3|1037.3|1035.3|5421
1736758800000|2025-01-13 09:00:00|1037.7|1035.7|1034.3|1032.3|1037.7|1035.7|1033.9|1031.9|4150
1736762400000|2025-01-13 10:00:00|1034.1|1032.1|1035.5|1033.5|1036.1|1034.1|1034|1032|2386
1736766000000|2025-01-13 11:00:00|1035.4|1033.4|1035.1|1033.1|1036.4|1034.4|1034.4|1032.4|2549
1736769600000|2025-01-13 12:00:00|1035.2|1033.2|1037.2|1035.2|1037.9|1035.9|1033.8|1031.8|2413
1736773200000|2025-01-13 13:00:00|1037.1|1035.1|1036.8|1034.8|1037.9|1035.9|1036|1034|1935
1736776800000|2025-01-13 14:00:00|1037|1035|1038.5|1038|1039.1|1038.6|1034.3|1033.2|16286
1736780400000|2025-01-13 15:00:00|1038.4|1037.9|1037.1|1036.6|1039.4|1038.9|1036.1|1035.6|7266
1736784000000|2025-01-13 16:00:00|1037.3|1036.8|1035.8|1035.3|1037.8|1037.3|1035.6|1035.1|6630
1736787600000|2025-01-13 17:00:00|1035.7|1035.2|1038.7|1038.2|1038.7|1038.2|1035.4|1034.9|3768
1736791200000|2025-01-13 18:00:00|1038.6|1038.1|1039|1038.5|1039.9|1039.4|1037.9|1037.4|4735
1736794800000|2025-01-13 19:00:00|1038.9|1038.4|1039.1|1038.6|1039.9|1039.4|1038.1|1037.6|5263
1736798400000|2025-01-13 20:00:00|1039|1038.5|1040.3|1039.8|1040.3|1039.8|1038.7|1038.2|15476
1736802000000|2025-01-13 21:00:00|1040.8|1038.8|1042.2|1040.2|1043.3|1041.3|1040.6|1038.6|3198
1736809200000|2025-01-13 23:00:00|1042.4|1040.4|1044.1|1042.1|1045.6|1043.6|1042.4|1040.4|0
1736812800000|2025-01-14 00:00:00|1044.1|1042.1|1044.2|1042.2|1044.3|1042.3|1043.2|1041.2|0
1736816400000|2025-01-14 01:00:00|1043.8|1041.8|1046.7|1044.7|1047.1|1045.1|1042.9|1040.9|1089
1736820000000|2025-01-14 02:00:00|1046.6|1044.6|1048.7|1046.7|1048.7|1046.7|1044.4|1042.4|520
1736823600000|2025-01-14 03:00:00|1048.6|1046.6|1049.3|1047.3|1051.5|1049.5|1048.2|1046.2|708
1736827200000|2025-01-14 04:00:00|1049.2|1047.2|1049.2|1047.2|1049.3|1047.3|1048.4|1046.4|257
1736830800000|2025-01-14 05:00:00|1049.4|1047.4|1053.2|1051.2|1053.3|1051.3|1049.3|1047.3|499
1736834400000|2025-01-14 06:00:00|1053.3|1051.3|1053.6|1051.6|1054.9|1052.9|1052.6|1050.6|1167
1736838000000|2025-01-14 07:00:00|1053.7|1051.7|1053.8|1051.8|1054.2|1052.2|1052.6|1050.6|2031
1736841600000|2025-01-14 08:00:00|1053.7|1051.7|1054.8|1052.8|1055.8|1053.8|1053.4|1051.4|3644
1736845200000|2025-01-14 09:00:00|1054.7|1052.7|1053.9|1051.9|1054.9|1052.9|1053.1|1051.1|2149
1736848800000|2025-01-14 10:00:00|1053.8|1051.8|1054|1052|1054.5|1052.5|1053.1|1051.1|1266
1736852400000|2025-01-14 11:00:00|1053.8|1051.8|1053.5|1051.5|1054.5|1052.5|1053|1051|1739
1736856000000|2025-01-14 12:00:00|1053.4|1051.4|1052.9|1050.9|1054|1052|1051.5|1049.5|2591
1736859600000|2025-01-14 13:00:00|1052.8|1050.8|1054.1|1052.1|1057.9|1055.9|1050.8|1048.8|5061
1736863200000|2025-01-14 14:00:00|1054.2|1052.2|1049.6|1049.1|1054.4|1053.7|1049.4|1048.9|17877
1736866800000|2025-01-14 15:00:00|1049.7|1049.2|1050.8|1050.3|1052.6|1052.1|1049.6|1049.1|9491
1736870400000|2025-01-14 16:00:00|1050.7|1050.2|1048.2|1047.7|1051.5|1051|1048.2|1047.7|10633
1736874000000|2025-01-14 17:00:00|1048.1|1047.6|1049.5|1049|1049.9|1049.4|1047.8|1047.3|3812
1736877600000|2025-01-14 18:00:00|1049.4|1048.9|1052.4|1051.9|1052.7|1052.2|1049.3|1048.8|4067
1736881200000|2025-01-14 19:00:00|1052.3|1051.8|1050.4|1049.9|1053.1|1052.6|1050.1|1049.6|3941
1736884800000|2025-01-14 20:00:00|1050.3|1049.8|1052|1051.5|1052|1051.5|1049|1048.5|14229
1736888400000|2025-01-14 21:00:00|1052.7|1050.7|1054.1|1052.1|1055.2|1053.2|1052.2|1050.2|2363
1736892000000|2025-01-14 22:00:00|1054|1052|1049.5|1047.5|1054.7|1052.7|1049.5|1047.5|11
1736895600000|2025-01-14 23:00:00|1053.9|1051.9|1053.2|1051.2|1054|1052|1052.8|1050.8|0
1736899200000|2025-01-15 00:00:00|1053.1|1051.1|1053.3|1051.3|1053.3|1051.3|1052.8|1050.8|0
1736902800000|2025-01-15 01:00:00|1054.1|1052.1|1052.4|1050.4|1054.4|1052.4|1051|1049|834
1736906400000|2025-01-15 02:00:00|1052.3|1050.3|1053|1051|1054|1052|1050.7|1048.7|538
1736910000000|2025-01-15 03:00:00|1052.6|1050.6|1051.1|1049.1|1052.7|1050.7|1050.9|1048.9|413
1736913600000|2025-01-15 04:00:00|1051|1049|1051.2|1049.2|1051.8|1049.8|1049.9|1047.9|394
1736917200000|2025-01-15 05:00:00|1051.3|1049.3|1050|1048|1051.7|1049.7|1049.5|1047.5|926
1736920800000|2025-01-15 06:00:00|1049.9|1047.9|1051.1|1049.1|1051.1|1049.1|1049.3|1047.3|655
1736924400000|2025-01-15 07:00:00|1050.9|1048.9|1051.9|1049.9|1052.4|1050.4|1050.7|1048.7|736
1736928000000|2025-01-15 08:00:00|1052.2|1050.2|1051.3|1049.3|1052.3|1050.3|1050.7|1048.7|2539
1736931600000|2025-01-15 09:00:00|1051.2|1049.2|1054.3|1052.3|1054.3|1052.3|1051.1|1049.1|1100
1736935200000|2025-01-15 10:00:00|1054.2|1052.2|1054.1|1052.1|1054.8|1052.8|1052.6|1050.6|1910
1736938800000|2025-01-15 11:00:00|1054.2|1052.2|1055.3|1053.3|1056.2|1054.2|1054.1|1052.1|1451
1736942400000|2025-01-15 12:00:00|1055.5|1053.5|1055|1053|1056.8|1054.8|1054.8|1052.8|1182
1736946000000|2025-01-15 13:00:00|1055.1|1053.1|1066.2|1064.2|1068.6|1066.6|1054.8|1052.8|6545
1736949600000|2025-01-15 14:00:00|1066.1|1064.1|1062.6|1062.1|1066.6|1064.6|1061.1|1060.6|11395
1736953200000|2025-01-15 15:00:00|1062.5|1062|1062.4|1061.9|1064.6|1064.1|1061.2|1060.7|9572
1736956800000|2025-01-15 16:00:00|1062.5|1062|1061.7|1061.2|1063.9|1063.4|1060.9|1060.4|7812
1736960400000|2025-01-15 17:00:00|1061.6|1061.1|1063|1062.5|1063.7|1063.2|1061.6|1061.1|2787
1736964000000|2025-01-15 18:00:00|1063.1|1062.6|1063.9|1063.4|1064.6|1064.1|1063.1|1062.6|2801
1736967600000|2025-01-15 19:00:00|1064|1063.5|1065.1|1064.6|1065.8|1065.3|1063.8|1063.3|3934
1736971200000|2025-01-15 20:00:00|1065.2|1064.7|1065.2|1064.7|1066.4|1065.9|1065|1064.5|9494
1736974800000|2025-01-15 21:00:00|1065.3|1064.8|1066.5|1064.5|1066.7|1064.8|1065.3|1063.5|1807
1736978400000|2025-01-15 22:00:00|1067.7|1065.7|1067.7|1065.7|1067.7|1065.7|1067.7|1065.7|1
1736982000000|2025-01-15 23:00:00|1067|1065|1068|1066|1068.2|1066.2|1066.6|1064.6|0
1736985600000|2025-01-16 00:00:00|1068.1|1066.1|1068.6|1066.6|1069.4|1067.4|1067.9|1065.9|0
1736989200000|2025-01-16 01:00:00|1067.1|1065.1|1068.1|1066.1|1071.3|1069.3|1066|1064|1764
1736992800000|2025-01-16 02:00:00|1068.5|1066.5|1065.9|1063.9|1069.5|1067.5|1065.3|1063.3|456
1736996400000|2025-01-16 03:00:00|1065.7|1063.7|1067|1065|1067.8|1065.8|1065.5|1063.5|454
1737000000000|2025-01-16 04:00:00|1066.9|1064.9|1067.2|1065.2|1067.8|1065.8|1066.6|1064.6|215
1737003600000|2025-01-16 05:00:00|1067|1065|1064.6|1062.6|1067.2|1065.2|1063.8|1061.8|623
1737007200000|2025-01-16 06:00:00|1064.8|1062.8|1072.6|1070.6|1073.1|1071.1|1064.7|1062.7|1943
1737010800000|2025-01-16 07:00:00|1072.7|1070.7|1075.3|1073.3|1075.5|1073.5|1072|1070|6654
1737014400000|2025-01-16 08:00:00|1075.4|1073.4|1074.1|1072.1|1076.3|1074.3|1073.1|1071.1|5915
1737018000000|2025-01-16 09:00:00|1074|1072|1070.2|1068.2|1074.4|1072.4|1068.9|1066.9|2737
1737021600000|2025-01-16 10:00:00|1070.1|1068.1|1071.2|1069.2|1072|1070|1069.2|1067.2|1038
1737025200000|2025-01-16 11:00:00|1071.4|1069.4|1070.5|1068.5|1072.1|1070.1|1070.2|1068.2|2096
1737028800000|2025-01-16 12:00:00|1070.4|1068.4|1069.4|1067.4|1070.5|1068.5|1068.9|1066.9|2819
1737032400000|2025-01-16 13:00:00|1068.6|1066.6|1070.2|1068.2|1070.6|1068.6|1067.9|1065.9|2587
1737036000000|2025-01-16 14:00:00|1070.1|1068.1|1065.5|1065|1070.6|1068.7|1065.4|1064.9|12915
1737039600000|2025-01-16 15:00:00|1065.4|1064.9|1067.2|1066.7|1068.3|1067.8|1064.7|1064.2|9600
1737043200000|2025-01-16 16:00:00|1067.3|1066.8|1066.8|1066.3|1069|1068.5|1066|1065.5|6474
1737046800000|2025-01-16 17:00:00|1066.9|1066.4|1066.8|1066.3|1068.7|1068.2|1066.5|1066|3847
1737050400000|2025-01-16 18:00:00|1066.7|1066.2|1064.8|1064.3|1067|1066.5|1064.4|1063.9|3524
1737054000000|2025-01-16 19:00:00|1064.7|1064.2|1066.3|1065.8|1066.8|1066.3|1064.4|1063.9|4646
1737057600000|2025-01-16 20:00:00|1066.4|1065.9|1063.8|1063.3|1066.5|1066|1063.7|1063.2|20199
1737061200000|2025-01-16 21:00:00|1064.4|1062.4|1064.1|1062.1|1064.8|1062.8|1063|1061|3281
1737064800000|2025-01-16 22:00:00|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1064.8|1062.8|1
1737068400000|2025-01-16 23:00:00|1064|1062|1065.1|1063.1|1065.1|1063.1|1063.9|1061.9|0
1737072000000|2025-01-17 00:00:00|1065|1063|1065.2|1063.2|1065.3|1063.3|1064.7|1062.7|0
1737075600000|2025-01-17 01:00:00|1064.1|1062.1|1062.2|1060.2|1064.8|1062.8|1060.2|1058.2|1175
1737079200000|2025-01-17 02:00:00|1062.5|1060.5|1062.5|1060.5|1065.5|1063.5|1061.8|1059.8|544
1737082800000|2025-01-17 03:00:00|1062.6|1060.6|1065.6|1063.6|1066.1|1064.1|1062.5|1060.5|338
1737086400000|2025-01-17 04:00:00|1065.7|1063.7|1065.5|1063.5|1066.4|1064.4|1065.3|1063.3|246
1737090000000|2025-01-17 05:00:00|1065.6|1063.6|1066.1|1064.1|1066.4|1064.4|1064.6|1062.6|354
1737093600000|2025-01-17 06:00:00|1066|1064|1065.8|1063.8|1066.8|1064.8|1064.9|1062.9|454
1737097200000|2025-01-17 07:00:00|1066|1064|1067.2|1065.2|1067.2|1065.2|1065.8|1063.8|935
1737100800000|2025-01-17 08:00:00|1067.1|1065.1|1068.9|1066.9|1068.9|1066.9|1067|1065|1634
1737104400000|2025-01-17 09:00:00|1069|1067|1068.5|1066.5|1070.3|1068.3|1068.4|1066.4|2030
1737108000000|2025-01-17 10:00:00|1068.6|1066.6|1068.8|1066.8|1069.5|1067.5|1068.2|1066.2|964
1737111600000|2025-01-17 11:00:00|1069.1|1067.1|1068.1|1066.1|1069.7|1067.7|1067.8|1065.8|480
1737115200000|2025-01-17 12:00:00|1068|1066|1067.4|1065.4|1068.4|1066.4|1066.7|1064.7|3103
1737118800000|2025-01-17 13:00:00|1067.5|1065.5|1068.1|1066.1|1069|1067|1066.7|1064.7|4618
1737122400000|2025-01-17 14:00:00|1068.2|1066.2|1076.3|1075.8|1076.8|1076.3|1066.7|1064.7|18578
1737126000000|2025-01-17 15:00:00|1076.1|1075.6|1077.3|1076.8|1079.5|1079|1074.1|1073.6|9695
1737129600000|2025-01-17 16:00:00|1077.2|1076.7|1076|1075.5|1077.2|1076.7|1075.1|1074.6|5918
1737133200000|2025-01-17 17:00:00|1075.9|1075.4|1074.3|1073.8|1076.1|1075.6|1074|1073.5|4042
1737136800000|2025-01-17 18:00:00|1074.2|1073.7|1074.2|1073.7|1074.7|1074.2|1073.2|1072.7|3117
1737140400000|2025-01-17 19:00:00|1074.1|1073.6|1073.2|1072.7|1074.6|1074.1|1073|1072.5|2724
1737144000000|2025-01-17 20:00:00|1073.1|1072.6|1072.8|1072.3|1073.4|1072.9|1071.9|1071.4|13564
1737147600000|2025-01-17 21:00:00|1073.5|1071.5|1073.8|1071.8|1073.8|1071.8|1072.7|1070.7|1636
1737327600000|2025-01-19 23:00:00|1073.6|1071.6|1073.4|1071.4|1074|1072|1072.8|1070.8|80
1737331200000|2025-01-20 00:00:00|1074.9|1072.9|1075.2|1073.2|1075.8|1073.8|1074.5|1072.5|75
1737334800000|2025-01-20 01:00:00|1074.9|1072.9|1077.5|1075.5|1078.6|1076.6|1073.9|1071.9|1128
1737338400000|2025-01-20 02:00:00|1078|1076|1078.5|1076.5|1080.8|1078.8|1077.3|1075.3|589
1737342000000|2025-01-20 03:00:00|1078.3|1076.3|1080.8|1078.8|1081.6|1079.6|1078.3|1076.3|901
1737345600000|2025-01-20 04:00:00|1080.7|1078.7|1080.8|1078.8|1080.8|1078.8|1079.9|1077.9|297
1737349200000|2025-01-20 05:00:00|1080.7|1078.7|1080.6|1078.6|1081.8|1079.8|1080.2|1078.2|357
1737352800000|2025-01-20 06:00:00|1080.7|1078.7|1079.3|1077.3|1080.8|1078.8|1077.9|1075.9|490
1737356400000|2025-01-20 07:00:00|1079.4|1077.4|1080.5|1078.5|1080.6|1078.6|1078.6|1076.6|901
1737360000000|2025-01-20 08:00:00|1080.4|1078.4|1079.9|1077.9|1080.7|1078.7|1079.4|1077.4|2105
1737363600000|2025-01-20 09:00:00|1079.8|1077.8|1077.8|1075.8|1080.5|1078.5|1077.7|1075.7|1866
1737367200000|2025-01-20 10:00:00|1077.9|1075.9|1076.6|1074.6|1078.3|1076.3|1076.5|1074.5|1311
1737370800000|2025-01-20 11:00:00|1076.5|1074.5|1076.6|1074.6|1077.4|1075.4|1075.6|1073.6|2195
1737374400000|2025-01-20 12:00:00|1076.7|1074.7|1075.7|1073.7|1076.9|1074.9|1074.9|1072.9|952
1737378000000|2025-01-20 13:00:00|1075.4|1073.4|1087.5|1085.5|1087.6|1085.6|1073.5|1071.5|13515
1737381600000|2025-01-20 14:00:00|1087.7|1085.7|1092.4|1091.9|1093.9|1093.4|1085.3|1083.3|8465
1737385200000|2025-01-20 15:00:00|1092.3|1091.8|1088.3|1087.8|1094|1093.5|1087.7|1087.2|5955
1737388800000|2025-01-20 16:00:00|1088.2|1087.7|1089.2|1088.7|1089.9|1089.4|1087.5|1087|3959
1737392400000|2025-01-20 17:00:00|1089.1|1088.6|1087.1|1086.6|1089.7|1089.2|1083.2|1082.7|5812
1737396000000|2025-01-20 18:00:00|1087.4|1085.4|1087.8|1085.8|1088.4|1086.4|1086.4|1084.4|0
1737399600000|2025-01-20 19:00:00|1087.9|1085.9|1089.2|1087.2|1089.2|1087.2|1087.8|1085.8|0
1737403200000|2025-01-20 20:00:00|1089.1|1087.1|1089.6|1087.6|1089.8|1087.8|1088.6|1086.6|0
1737414000000|2025-01-20 23:00:00|1090.6|1088.6|1090.2|1088.2|1091.1|1089.1|1088.2|1086.2|0
1737417600000|2025-01-21 00:00:00|1090.1|1088.1|1079.9|1077.9|1090.6|1088.6|1079.3|1077.3|0
1737421200000|2025-01-21 01:00:00|1079.8|1077.8|1084.6|1082.6|1086.2|1084.2|1077.1|1075.1|1640
1737424800000|2025-01-21 02:00:00|1084.5|1082.5|1085.1|1083.1|1085.8|1083.8|1084.2|1082.2|460
1737428400000|2025-01-21 03:00:00|1085|1083|1086.2|1084.2|1087.1|1085.1|1085|1083|960
1737432000000|2025-01-21 04:00:00|1086.3|1084.3|1085.5|1083.5|1086.4|1084.4|1085.3|1083.3|298
1737435600000|2025-01-21 05:00:00|1085.6|1083.6|1081.7|1079.7|1086.1|1084.1|1081.7|1079.7|244
1737439200000|2025-01-21 06:00:00|1082.1|1080.1|1081.6|1079.6|1084.1|1082.1|1080.7|1078.7|555
1737442800000|2025-01-21 07:00:00|1081.5|1079.5|1082.8|1080.8|1083.6|1081.6|1080.9|1078.9|1120
1737446400000|2025-01-21 08:00:00|1082.7|1080.7|1082.4|1080.4|1083.1|1081.1|1081.4|1079.4|4970
1737450000000|2025-01-21 09:00:00|1082.5|1080.5|1080.3|1078.3|1082.6|1080.6|1079.6|1077.6|2004
1737453600000|2025-01-21 10:00:00|1080.4|1078.4|1079.7|1077.7|1081.2|1079.2|1079.7|1077.7|1383
1737457200000|2025-01-21 11:00:00|1079.8|1077.8|1078.5|1076.5|1079.9|1077.9|1077.6|1075.6|1498
1737460800000|2025-01-21 12:00:00|1078.4|1076.4|1078.5|1076.5|1079.4|1077.4|1077.4|1075.4|1298
1737464400000|2025-01-21 13:00:00|1078.4|1076.4|1080.7|1078.7|1081|1079|1078.2|1076.2|3007
1737468000000|2025-01-21 14:00:00|1080.8|1078.8|1077.7|1077.2|1082.4|1081.9|1077.1|1076.6|9411
1737471600000|2025-01-21 15:00:00|1077.8|1077.3|1079.2|1078.7|1079.9|1079.4|1076.7|1076.2|7658
1737475200000|2025-01-21 16:00:00|1079.1|1078.6|1083.1|1082.6|1083.4|1082.9|1078.7|1078.2|7850
1737478800000|2025-01-21 17:00:00|1083|1082.5|1084|1083.5|1084.7|1084.2|1082.8|1082.3|3524
1737482400000|2025-01-21 18:00:00|1083.9|1083.4|1084.4|1083.9|1084.7|1084.2|1083.7|1083.2|3529
1737486000000|2025-01-21 19:00:00|1084.3|1083.8|1083|1082.5|1084.6|1084.1|1082.3|1081.8|2585
1737489600000|2025-01-21 20:00:00|1082.9|1082.4|1083.6|1083.1|1083.8|1083.3|1082.6|1082.1|14879
1737493200000|2025-01-21 21:00:00|1084.3|1082.3|1085|1083|1085.9|1083.9|1084|1082|2383
1737500400000|2025-01-21 23:00:00|1085.8|1083.8|1086.1|1084.1|1086.5|1084.5|1084.5|1082.5|0
1737504000000|2025-01-22 00:00:00|1086.2|1084.2|1087|1085|1087.1|1085.1|1085.9|1083.9|0
1737507600000|2025-01-22 01:00:00|1086.8|1084.8|1083.1|1081.1|1086.8|1084.8|1082.7|1080.7|1095
1737511200000|2025-01-22 02:00:00|1083|1081|1084|1082|1084.2|1082.2|1082.2|1080.2|893
1737514800000|2025-01-22 03:00:00|1084.1|1082.1|1081.5|1079.5|1084.5|1082.5|1081.3|1079.3|1049
1737518400000|2025-01-22 04:00:00|1081.6|1079.6|1082.5|1080.5|1082.8|1080.8|1080.8|1078.8|837
1737522000000|2025-01-22 05:00:00|1082.4|1080.4|1080.7|1078.7|1082.4|1080.4|1079.7|1077.7|598
1737525600000|2025-01-22 06:00:00|1080.6|1078.6|1077.7|1075.7|1081|1079|1077.4|1075.4|601
1737529200000|2025-01-22 07:00:00|1077.8|1075.8|1079|1077|1080|1078|1077.6|1075.6|955
1737532800000|2025-01-22 08:00:00|1079.1|1077.1|1083.1|1081.1|1083.2|1081.2|1079.1|1077.1|4471
1737536400000|2025-01-22 09:00:00|1083|1081|1088|1086|1088|1086|1082.8|1080.8|7349
1737540000000|2025-01-22 10:00:00|1087.9|1085.9|1087.3|1085.3|1088.6|1086.6|1087.1|1085.1|2586
1737543600000|2025-01-22 11:00:00|1087.2|1085.2|1085.5|1083.5|1088.2|1086.2|1085.3|1083.3|2059
1737547200000|2025-01-22 12:00:00|1085.6|1083.6|1086.4|1084.4|1086.7|1084.7|1084.8|1082.8|1588
1737550800000|2025-01-22 13:00:00|1086.3|1084.3|1085.5|1083.5|1087.1|1085.1|1084.7|1082.7|2129
1737554400000|2025-01-22 14:00:00|1085.4|1083.4|1082.6|1082.1|1085.5|1083.6|1080.7|1080.2|11748
1737558000000|2025-01-22 15:00:00|1082.7|1082.2|1083.7|1083.2|1085.6|1085.1|1082.5|1082|9294
1737561600000|2025-01-22 16:00:00|1083.6|1083.1|1085.6|1085.1|1085.8|1085.3|1082.6|1082.1|6454
1737565200000|2025-01-22 17:00:00|1085.5|1085|1085.2|1084.7|1086|1085.5|1084.7|1084.2|2239
1737568800000|2025-01-22 18:00:00|1085.1|1084.6|1085.2|1084.7|1086.4|1085.9|1084.6|1084.1|1733
1737572400000|2025-01-22 19:00:00|1085.3|1084.8|1085.2|1084.7|1085.9|1085.4|1084.7|1084.2|1964
1737576000000|2025-01-22 20:00:00|1085.1|1084.6|1083.6|1083.1|1085.5|1085|1083.4|1082.9|10667
1737579600000|2025-01-22 21:00:00|1083.5|1083|1085|1083|1085.2|1083.2|1083.5|1081.9|1594
1737586800000|2025-01-22 23:00:00|1084.9|1082.9|1084.3|1082.3|1085|1083|1084.2|1082.2|0
1737590400000|2025-01-23 00:00:00|1084.2|1082.2|1084.3|1082.3|1084.6|1082.6|1083.9|1081.9|0
1737594000000|2025-01-23 01:00:00|1083.9|1081.9|1083.8|1081.8|1086.9|1084.9|1083.3|1081.3|666
1737597600000|2025-01-23 02:00:00|1083.6|1081.6|1083.7|1081.7|1084.5|1082.5|1081.9|1079.9|305
1737601200000|2025-01-23 03:00:00|1083.6|1081.6|1083.6|1081.6|1084.1|1082.1|1082.2|1080.2|354
1737604800000|2025-01-23 04:00:00|1083.8|1081.8|1086.9|1084.9|1087.2|1085.2|1083.8|1081.8|381
1737608400000|2025-01-23 05:00:00|1086.8|1084.8|1083.9|1081.9|1088.4|1086.4|1083.9|1081.9|383
1737612000000|2025-01-23 06:00:00|1083.8|1081.8|1083.2|1081.2|1084.8|1082.8|1082.4|1080.4|409
1737615600000|2025-01-23 07:00:00|1082.9|1080.9|1082.7|1080.7|1083.5|1081.5|1081.6|1079.6|1116
1737619200000|2025-01-23 08:00:00|1082.6|1080.6|1080.5|1078.5|1082.8|1080.8|1080.3|1078.3|1784
1737622800000|2025-01-23 09:00:00|1080.4|1078.4|1080.8|1078.8|1081.3|1079.3|1079.4|1077.4|1733
1737626400000|2025-01-23 10:00:00|1080.9|1078.9|1080.8|1078.8|1081.9|1079.9|1080.4|1078.4|1340
1737630000000|2025-01-23 11:00:00|1080.9|1078.9|1081.1|1079.1|1081.6|1079.6|1080.5|1078.5|997
1737633600000|2025-01-23 12:00:00|1081.2|1079.2|1081.8|1079.8|1081.8|1079.8|1080.4|1078.4|391
1737637200000|2025-01-23 13:00:00|1081.7|1079.7|1082.9|1080.9|1083|1081|1080.9|1078.9|2112
1737640800000|2025-01-23 14:00:00|1083|1081|1080.9|1080.4|1083.3|1081.3|1079.1|1078.6|6617
1737644400000|2025-01-23 15:00:00|1081|1080.5|1082.1|1081.6|1083.1|1082.6|1080.6|1080.1|9252
1737648000000|2025-01-23 16:00:00|1082.2|1081.7|1084.8|1084.3|1086.4|1085.9|1080.5|1080|14678
1737651600000|2025-01-23 17:00:00|1084.7|1084.2|1086.5|1086|1087|1086.5|1084.2|1083.7|3523
1737655200000|2025-01-23 18:00:00|1086.6|1086.1|1085.8|1085.3|1087|1086.5|1085.5|1085|2459
1737658800000|2025-01-23 19:00:00|1085.7|1085.2|1085.6|1085.1|1086.2|1085.7|1085|1084.5|1225
1737662400000|2025-01-23 20:00:00|1085.5|1085|1086.4|1085.9|1087|1086.5|1085.2|1084.7|11410
1737666000000|2025-01-23 21:00:00|1087.2|1085.2|1087.2|1085.2|1087.5|1085.5|1086.8|1084.8|1337
1737669600000|2025-01-23 22:00:00|1085.8|1083.8|1085.1|1083.1|1085.9|1083.9|1083.2|1081.2|10
1737673200000|2025-01-23 23:00:00|1087.3|1085.3|1087.1|1085.1|1087.3|1085.3|1086.7|1084.7|0
1737676800000|2025-01-24 00:00:00|1087.1|1085.1|1087|1085|1087.2|1085.2|1086.7|1084.7|0
1737680400000|2025-01-24 01:00:00|1087.1|1085.1|1088.8|1086.8|1088.8|1086.8|1086|1084|488
1737684000000|2025-01-24 02:00:00|1089|1087|1095.4|1093.4|1095.5|1093.5|1088|1086|1262
1737687600000|2025-01-24 03:00:00|1095.5|1093.5|1092.8|1090.8|1096.6|1094.6|1091.6|1089.6|933
1737691200000|2025-01-24 04:00:00|1092.3|1090.3|1091.6|1089.6|1092.5|1090.5|1090.9|1088.9|224
1737694800000|2025-01-24 05:00:00|1091.5|1089.5|1093.6|1091.6|1094.6|1092.6|1091.4|1089.4|488
1737698400000|2025-01-24 06:00:00|1093.5|1091.5|1092.8|1090.8|1095.1|1093.1|1092.4|1090.4|1064
1737702000000|2025-01-24 07:00:00|1092.6|1090.6|1092.2|1090.2|1093.4|1091.4|1090.6|1088.6|1922
1737705600000|2025-01-24 08:00:00|1092.3|1090.3|1093.7|1091.7|1095|1093|1091.6|1089.6|4148
1737709200000|2025-01-24 09:00:00|1093.6|1091.6|1093.3|1091.3|1094.2|1092.2|1092.1|1090.1|2800
1737712800000|2025-01-24 10:00:00|1093.2|1091.2|1091.8|1089.8|1093.5|1091.5|1091.6|1089.6|1113
1737716400000|2025-01-24 11:00:00|1091.9|1089.9|1091.2|1089.2|1092.2|1090.2|1091.1|1089.1|706
1737720000000|2025-01-24 12:00:00|1091.1|1089.1|1091.8|1089.8|1092|1090|1090|1088|3659
1737723600000|2025-01-24 13:00:00|1091.7|1089.7|1092.4|1090.4|1092.8|1090.8|1090.6|1088.6|6177
1737727200000|2025-01-24 14:00:00|1092.3|1090.3|1087.5|1087|1092.7|1091.3|1087.3|1086.8|13911
1737730800000|2025-01-24 15:00:00|1087.6|1087.1|1091.1|1090.6|1091.7|1091.2|1087.2|1086.7|8700
1737734400000|2025-01-24 16:00:00|1091|1090.5|1092.8|1092.3|1094.8|1094.3|1090.9|1090.4|10009
1737738000000|2025-01-24 17:00:00|1092.9|1092.4|1092.7|1092.2|1094.3|1093.8|1092.4|1091.9|3189
1737741600000|2025-01-24 18:00:00|1092.6|1092.1|1090.5|1090|1092.9|1092.4|1090.2|1089.7|4751
1737745200000|2025-01-24 19:00:00|1090.6|1090.1|1092.1|1091.6|1092.4|1091.9|1090.5|1090|5303
1737748800000|2025-01-24 20:00:00|1092|1091.5|1092.4|1091.9|1092.5|1092|1091.5|1091|11203
1737752400000|2025-01-24 21:00:00|1093.4|1091.4|1093.4|1091.4|1093.6|1091.6|1092.6|1090.6|1637
1737932400000|2025-01-26 23:00:00|1088.4|1086.4|1089.4|1087.4|1089.6|1087.6|1087.7|1085.7|17
1737936000000|2025-01-27 00:00:00|1088.7|1086.7|1083.5|1081.5|1088.9|1086.9|1083.1|1081.1|269
1737939600000|2025-01-27 01:00:00|1082.9|1080.9|1082.1|1080.1|1085.7|1083.7|1081.1|1079.1|1234
1737943200000|2025-01-27 02:00:00|1082|1080|1081.4|1079.4|1083.8|1081.8|1080.3|1078.3|721
1737946800000|2025-01-27 03:00:00|1081.5|1079.5|1082.9|1080.9|1085|1083|1081.5|1079.5|862
1737950400000|2025-01-27 04:00:00|1082.8|1080.8|1079.4|1077.4|1082.8|1080.8|1079.4|1077.4|473
1737954000000|2025-01-27 05:00:00|1079.3|1077.3|1077.3|1075.3|1079.7|1077.7|1076.7|1074.7|1199
1737957600000|2025-01-27 06:00:00|1077.4|1075.4|1075.3|1073.3|1078.5|1076.5|1074.2|1072.2|1103
1737961200000|2025-01-27 07:00:00|1075.5|1073.5|1071.7|1069.7|1076.2|1074.2|1071.6|1069.6|1125
1737964800000|2025-01-27 08:00:00|1071.8|1069.8|1070|1068|1073.4|1071.4|1068.7|1066.7|4625
1737968400000|2025-01-27 09:00:00|1070.2|1068.2|1071.3|1069.3|1073.6|1071.6|1068.9|1066.9|3029
1737972000000|2025-01-27 10:00:00|1071.2|1069.2|1070.3|1068.3|1072.9|1070.9|1066.4|1064.4|4226
1737975600000|2025-01-27 11:00:00|1070.2|1068.2|1069.7|1067.7|1072.3|1070.3|1069.4|1067.4|2048
1737979200000|2025-01-27 12:00:00|1069.8|1067.8|1073.7|1071.7|1074.3|1072.3|1069.8|1067.8|1827
1737982800000|2025-01-27 13:00:00|1073.6|1071.6|1076.4|1074.4|1077.4|1075.4|1073.1|1071.1|2524
1737986400000|2025-01-27 14:00:00|1076.5|1074.5|1074.7|1074.2|1076.5|1074.9|1070.9|1070.4|16309
1737990000000|2025-01-27 15:00:00|1074.5|1074|1072.7|1072.2|1074.8|1074.3|1070.7|1070.2|9678
1737993600000|2025-01-27 16:00:00|1072.8|1072.3|1071.7|1071.2|1073.5|1073|1069.7|1069.2|9917
1737997200000|2025-01-27 17:00:00|1071.8|1071.3|1069.5|1069|1072.8|1072.3|1069.5|1069|6500
1738000800000|2025-01-27 18:00:00|1069.4|1068.9|1070.4|1069.9|1072.1|1071.6|1069.1|1068.6|7324
1738004400000|2025-01-27 19:00:00|1070.5|1070|1070.1|1069.6|1072.5|1072|1069.7|1069.2|7076
1738008000000|2025-01-27 20:00:00|1070.2|1069.7|1071.7|1071.2|1071.9|1071.4|1069.8|1069.3|17285
1738011600000|2025-01-27 21:00:00|1072.4|1070.4|1072.8|1070.8|1073.9|1071.9|1072|1070|1794
1738018800000|2025-01-27 23:00:00|1073.8|1071.8|1073.2|1071.2|1074.4|1072.4|1070.5|1068.5|0
1738022400000|2025-01-28 00:00:00|1073.1|1071.1|1071.6|1069.6|1073.5|1071.5|1070.9|1068.9|0
1738026000000|2025-01-28 01:00:00|1071.7|1069.7|1067.4|1065.4|1072.8|1070.8|1066.7|1064.7|902
1738029600000|2025-01-28 02:00:00|1067|1065|1066.9|1064.9|1068.9|1066.9|1065.3|1063.3|701
1738033200000|2025-01-28 03:00:00|1066.8|1064.8|1065.5|1063.5|1068.1|1066.1|1065.2|1063.2|460
1738036800000|2025-01-28 04:00:00|1065.4|1063.4|1065.3|1063.3|1065.4|1063.4|1062.6|1060.6|1196
1738040400000|2025-01-28 05:00:00|1065.4|1063.4|1067|1065|1067|1065|1064.5|1062.5|302
1738044000000|2025-01-28 06:00:00|1067.1|1065.1|1067.2|1065.2|1068.8|1066.8|1067|1065|349
1738047600000|2025-01-28 07:00:00|1067.4|1065.4|1070.9|1068.9|1071.8|1069.8|1066.5|1064.5|913
1738051200000|2025-01-28 08:00:00|1071|1069|1073.3|1071.3|1073.6|1071.6|1068.9|1066.9|2524
1738054800000|2025-01-28 09:00:00|1073.4|1071.4|1073|1071|1073.9|1071.9|1071.7|1069.7|1077
1738058400000|2025-01-28 10:00:00|1073.1|1071.1|1073.5|1071.5|1074.7|1072.7|1073.1|1071.1|607
1738062000000|2025-01-28 11:00:00|1073.6|1071.6|1072.9|1070.9|1074.1|1072.1|1072.5|1070.5|1090
1738065600000|2025-01-28 12:00:00|1073|1071|1072.1|1070.1|1073|1071|1070|1068|4874
1738069200000|2025-01-28 13:00:00|1072.3|1070.3|1072.1|1070.1|1073.6|1071.6|1071.9|1069.9|2566
1738072800000|2025-01-28 14:00:00|1072.2|1070.2|1069.4|1068.9|1073.5|1072.8|1066.8|1066.3|13530
1738076400000|2025-01-28 15:00:00|1069.3|1068.8|1070.4|1069.9|1072.7|1072.2|1069.3|1068.8|6505
1738080000000|2025-01-28 16:00:00|1070.5|1070|1070.4|1069.9|1071.4|1070.9|1067.8|1067.3|4955
1738083600000|2025-01-28 17:00:00|1070.3|1069.8|1072.3|1071.8|1072.7|1072.2|1070.1|1069.6|2669
1738087200000|2025-01-28 18:00:00|1072.2|1071.7|1073.3|1072.8|1074.7|1074.2|1072.2|1071.7|4499
1738090800000|2025-01-28 19:00:00|1073.4|1072.9|1077.5|1077|1077.5|1077|1072.7|1072.2|4340
1738094400000|2025-01-28 20:00:00|1077.3|1076.8|1080.2|1079.7|1080.6|1080.1|1077.1|1076.6|18840
1738098000000|2025-01-28 21:00:00|1080.9|1078.9|1081.3|1079.3|1081.5|1079.5|1080.3|1078.3|2395
1738101600000|2025-01-28 22:00:00|1080.2|1078.2|1080.2|1078.2|1080.3|1078.3|1080.1|1078.1|7
1738105200000|2025-01-28 23:00:00|1081.2|1079.2|1080.8|1078.8|1082|1080|1080.6|1078.6|0
1738108800000|2025-01-29 00:00:00|1080.7|1078.7|1081.6|1079.6|1081.8|1079.8|1080.5|1078.5|0
1738112400000|2025-01-29 01:00:00|1081.7|1079.7|1079.1|1077.1|1083|1081|1078.3|1076.3|559
1738116000000|2025-01-29 02:00:00|1079.2|1077.2|1080.2|1078.2|1080.6|1078.6|1079.1|1077.1|308
1738119600000|2025-01-29 03:00:00|1080.3|1078.3|1081.1|1079.1|1081.3|1079.3|1079.5|1077.5|332
1738123200000|2025-01-29 04:00:00|1081.2|1079.2|1082.9|1080.9|1083.2|1081.2|1081.1|1079.1|498
1738126800000|2025-01-29 05:00:00|1082.8|1080.8|1082.6|1080.6|1083.2|1081.2|1081.7|1079.7|441
1738130400000|2025-01-29 06:00:00|1083|1081|1087.8|1085.8|1088.2|1086.2|1083|1081|972
1738134000000|2025-01-29 07:00:00|1087.6|1085.6|1087.2|1085.2|1087.9|1085.9|1085.3|1083.3|1333
1738137600000|2025-01-29 08:00:00|1087.3|1085.3|1088.2|1086.2|1089.8|1087.8|1087.2|1085.2|2810
1738141200000|2025-01-29 09:00:00|1088.1|1086.1|1087.4|1085.4|1088.1|1086.1|1085.9|1083.9|1278
1738144800000|2025-01-29 10:00:00|1087.5|1085.5|1088.2|1086.2|1088.4|1086.4|1086.7|1084.7|637
1738148400000|2025-01-29 11:00:00|1088.3|1086.3|1089.1|1087.1|1089.2|1087.2|1087.9|1085.9|1253
1738152000000|2025-01-29 12:00:00|1088.9|1086.9|1089.1|1087.1|1089.2|1087.2|1088|1086|1109
1738155600000|2025-01-29 13:00:00|1089|1087|1085.6|1083.6|1089.2|1087.2|1084.8|1082.8|2442
1738159200000|2025-01-29 14:00:00|1085.7|1083.7|1085.5|1085|1086.7|1086.1|1081.5|1081|10825
1738162800000|2025-01-29 15:00:00|1085.6|1085.1|1087.5|1087|1088|1087.5|1084|1083.5|7253
1738166400000|2025-01-29 16:00:00|1087.6|1087.1|1080.9|1080.4|1088.5|1088|1080.6|1080.1|9113
1738170000000|2025-01-29 17:00:00|1081|1080.5|1083.3|1082.8|1083.8|1083.3|1080.8|1080.3|4278
1738173600000|2025-01-29 18:00:00|1083.4|1082.9|1081.9|1081.4|1083.4|1082.9|1078.6|1078.1|6244
1738177200000|2025-01-29 19:00:00|1081|1080.5|1082.8|1082.3|1084.5|1084|1078.7|1078.2|7400
1738180800000|2025-01-29 20:00:00|1082.6|1082.1|1079.5|1079|1083.5|1083|1079.1|1078.6|22860
1738184400000|2025-01-29 21:00:00|1080.3|1078.3|1082|1080|1082.9|1080.9|1079.2|1077.2|2244
1738188000000|2025-01-29 22:00:00|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|10
1738191600000|2025-01-29 23:00:00|1081.4|1079.4|1080.7|1078.7|1081.8|1079.8|1079.4|1077.4|0
1738195200000|2025-01-30 00:00:00|1080.6|1078.6|1082.9|1080.9|1082.9|1080.9|1080.3|1078.3|0
1738198800000|2025-01-30 01:00:00|1081.4|1079.4|1084.1|1082.1|1084.8|1082.8|1081.4|1079.4|267
1738202400000|2025-01-30 02:00:00|1084.3|1082.3|1083.3|1081.3|1084.3|1082.3|1083.3|1081.3|82
1738206000000|2025-01-30 03:00:00|1083.4|1081.4|1084.3|1082.3|1084.3|1082.3|1082.9|1080.9|136
1738209600000|2025-01-30 04:00:00|1084.2|1082.2|1084.2|1082.2|1084.6|1082.6|1084|1082|120
1738213200000|2025-01-30 05:00:00|1083.6|1081.6|1083.8|1081.8|1084.1|1082.1|1082.9|1080.9|71
1738216800000|2025-01-30 06:00:00|1083.7|1081.7|1083.5|1081.5|1083.8|1081.8|1082.7|1080.7|158
1738220400000|2025-01-30 07:00:00|1083.3|1081.3|1084.9|1082.9|1085.3|1083.3|1082.7|1080.7|494
1738224000000|2025-01-30 08:00:00|1084.8|1082.8|1086.7|1084.7|1087.4|1085.4|1084.8|1082.8|1696
1738227600000|2025-01-30 09:00:00|1086.6|1084.6|1085.7|1083.7|1086.6|1084.6|1084.8|1082.8|804
1738231200000|2025-01-30 10:00:00|1085.6|1083.6|1084.8|1082.8|1086.2|1084.2|1084.6|1082.6|1400
1738234800000|2025-01-30 11:00:00|1084.9|1082.9|1085.5|1083.5|1086.8|1084.8|1084.8|1082.8|676
1738238400000|2025-01-30 12:00:00|1085.8|1083.8|1085.9|1083.9|1086.5|1084.5|1084.4|1082.4|609
1738242000000|2025-01-30 13:00:00|1086|1084|1089|1087|1089.3|1087.3|1085.8|1083.8|2214
1738245600000|2025-01-30 14:00:00|1089.1|1087.1|1091.6|1091.1|1092.9|1092.4|1087.4|1086|8677
1738249200000|2025-01-30 15:00:00|1091.5|1091|1094.6|1094.1|1097.4|1096.9|1090.8|1090.3|10990
1738252800000|2025-01-30 16:00:00|1094.5|1094|1098.8|1098.3|1099.4|1098.9|1094.4|1093.9|9396
1738256400000|2025-01-30 17:00:00|1098.7|1098.2|1097.4|1096.9|1098.9|1098.4|1094.7|1094.2|4308
1738260000000|2025-01-30 18:00:00|1097.5|1097|1099.9|1099.4|1100.3|1099.8|1097.3|1096.8|2903
1738263600000|2025-01-30 19:00:00|1099.8|1099.3|1101.3|1100.8|1101.7|1101.2|1099.4|1098.9|2658
1738267200000|2025-01-30 20:00:00|1101.2|1100.7|1098.6|1098.1|1102.1|1101.6|1094.3|1093.8|20885
1738270800000|2025-01-30 21:00:00|1099.3|1097.3|1099.5|1097.5|1100.3|1098.3|1096.6|1094.6|4799
1738274400000|2025-01-30 22:00:00|1098.6|1096.6|1097.2|1095.2|1098.6|1096.6|1095|1093|19
1738278000000|2025-01-30 23:00:00|1101.5|1099.5|1102.6|1100.6|1103.2|1101.2|1101|1099|0
1738281600000|2025-01-31 00:00:00|1102.5|1100.5|1102.9|1100.9|1103|1101|1101.6|1099.6|0
1738285200000|2025-01-31 01:00:00|1097|1095|1101.5|1099.5|1102.1|1100.1|1096.2|1094.2|1423
1738288800000|2025-01-31 02:00:00|1101.6|1099.6|1102.2|1100.2|1103|1101|1101.5|1099.5|958
1738292400000|2025-01-31 03:00:00|1102.1|1100.1|1100|1098|1102.3|1100.3|1099.5|1097.5|500
1738296000000|2025-01-31 04:00:00|1100.1|1098.1|1100.3|1098.3|1100.7|1098.7|1100|1098|150
1738299600000|2025-01-31 05:00:00|1100.4|1098.4|1101|1099|1101.7|1099.7|1100.3|1098.3|311
1738303200000|2025-01-31 06:00:00|1100.9|1098.9|1102|1100|1102.8|1100.8|1100.9|1098.9|504
1738306800000|2025-01-31 07:00:00|1102.1|1100.1|1103.1|1101.1|1104.1|1102.1|1102|1100|1060
1738310400000|2025-01-31 08:00:00|1103|1101|1099.1|1097.1|1103.2|1101.2|1098.6|1096.6|2486
1738314000000|2025-01-31 09:00:00|1099.2|1097.2|1099.4|1097.4|1100.4|1098.4|1098.6|1096.6|2433
1738317600000|2025-01-31 10:00:00|1099.5|1097.5|1098.4|1096.4|1099.8|1097.8|1098.4|1096.4|1695
1738321200000|2025-01-31 11:00:00|1098.3|1096.3|1099.2|1097.2|1099.6|1097.6|1098.2|1096.2|1510
1738324800000|2025-01-31 12:00:00|1099.3|1097.3|1099.2|1097.2|1099.9|1097.9|1098.5|1096.5|1204
1738328400000|2025-01-31 13:00:00|1099.3|1097.3|1100|1098|1100.6|1098.6|1098.9|1096.9|2790
1738332000000|2025-01-31 14:00:00|1100.1|1098.1|1096.3|1095.8|1100.1|1098.2|1094.8|1094.3|10656
1738335600000|2025-01-31 15:00:00|1096.2|1095.7|1096.7|1096.2|1097.1|1096.6|1093.6|1093.1|11153
1738339200000|2025-01-31 16:00:00|1096.6|1096.1|1099.1|1098.6|1099.3|1098.8|1095.9|1095.4|11987
1738342800000|2025-01-31 17:00:00|1099|1098.5|1100.2|1099.7|1101.5|1101|1097.2|1096.7|12237
1738346400000|2025-01-31 18:00:00|1100.1|1099.6|1089.8|1089.3|1100.6|1100.1|1087.7|1087.2|18452
1738350000000|2025-01-31 19:00:00|1089.7|1089.2|1088.3|1087.8|1090.7|1090.2|1086|1085.5|7879
1738353600000|2025-01-31 20:00:00|1088.2|1087.7|1085.5|1085|1088.3|1087.8|1084.2|1083.7|34947
1738357200000|2025-01-31 21:00:00|1086.1|1084.1|1085.8|1083.8|1087.1|1085.1|1083.7|1081.7|4281
1738360800000|2025-01-31 22:00:00|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|1085.7|1083.7|0
1738537200000|2025-02-02 23:00:00|1066|1064|1056.7|1054.7|1067.1|1065.1|1038.3|1036.3|1623
1738540800000|2025-02-03 00:00:00|1056.1|1054.1|1055.1|1053.1|1060|1058|1054.2|1052.2|1946
1738544400000|2025-02-03 01:00:00|1054.9|1052.9|1060.2|1058.2|1062.7|1060.7|1054.4|1052.4|1985
1738548000000|2025-02-03 02:00:00|1060|1058|1059.5|1057.5|1061.7|1059.7|1055.7|1053.7|907
1738551600000|2025-02-03 03:00:00|1059.6|1057.6|1064.4|1062.4|1066.1|1064.1|1058.6|1056.6|1375
1738555200000|2025-02-03 04:00:00|1064.5|1062.5|1063.1|1061.1|1066.4|1064.4|1061.7|1059.7|1023
1738558800000|2025-02-03 05:00:00|1063.2|1061.2|1063.7|1061.7|1064.4|1062.4|1061.4|1059.4|819
1738562400000|2025-02-03 06:00:00|1063.6|1061.6|1065.2|1063.2|1066.2|1064.2|1063.5|1061.5|1353
1738566000000|2025-02-03 07:00:00|1065.6|1063.6|1067.3|1065.3|1069.2|1067.2|1065.5|1063.5|2154
1738569600000|2025-02-03 08:00:00|1067.1|1065.1|1070.9|1068.9|1071.5|1069.5|1066.8|1064.8|3961
1738573200000|2025-02-03 09:00:00|1070.8|1068.8|1069.9|1067.9|1071.9|1069.9|1068.6|1066.6|2445
1738576800000|2025-02-03 10:00:00|1070|1068|1072.2|1070.2|1072.6|1070.6|1069.8|1067.8|2765
1738580400000|2025-02-03 11:00:00|1072.1|1070.1|1072|1070|1073.4|1071.4|1071|1069|3278
1738584000000|2025-02-03 12:00:00|1072.1|1070.1|1071|1069|1073.9|1071.9|1070.4|1068.4|2053
1738587600000|2025-02-03 13:00:00|1071.1|1069.1|1071.6|1069.6|1074.1|1072.1|1070.5|1068.5|4842
1738591200000|2025-02-03 14:00:00|1071.5|1069.5|1075.1|1074.6|1076.4|1075.9|1068.6|1068.1|16303
1738594800000|2025-02-03 15:00:00|1074.6|1074.1|1085.5|1085|1086.4|1085.9|1073|1072.5|29756
1738598400000|2025-02-03 16:00:00|1085.1|1084.6|1083|1082.5|1086.7|1086.2|1082.6|1082.1|15462
1738602000000|2025-02-03 17:00:00|1082.9|1082.4|1081.5|1081|1084.8|1084.3|1079.3|1078.8|12571
1738605600000|2025-02-03 18:00:00|1081.3|1080.8|1081.5|1081|1082.9|1082.4|1080|1079.5|4630
1738609200000|2025-02-03 19:00:00|1081.4|1080.9|1082.2|1081.7|1083.8|1083.3|1081.3|1080.8|2839
1738612800000|2025-02-03 20:00:00|1082.3|1081.8|1080.4|1079.9|1082.9|1082.4|1080.4|1079.9|17879
1738616400000|2025-02-03 21:00:00|1081.4|1079.4|1087.3|1085.3|1087.6|1085.6|1080.8|1078.8|3610
1738620000000|2025-02-03 22:00:00|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1083.6|1081.6|1
1738623600000|2025-02-03 23:00:00|1088.6|1086.6|1087.6|1085.6|1089.6|1087.6|1086.9|1084.9|0
1738627200000|2025-02-04 00:00:00|1087.5|1085.5|1086.4|1084.4|1087.7|1085.7|1086|1084|0
1738630800000|2025-02-04 01:00:00|1086.5|1084.5|1088.7|1086.7|1088.8|1086.8|1083.8|1081.8|1401
1738634400000|2025-02-04 02:00:00|1088.4|1086.4|1091.1|1089.1|1092.6|1090.6|1088.4|1086.4|996
1738638000000|2025-02-04 03:00:00|1091.2|1089.2|1087.2|1085.2|1091.5|1089.5|1086.6|1084.6|495
1738641600000|2025-02-04 04:00:00|1087.1|1085.1|1087.3|1085.3|1088.9|1086.9|1086.9|1084.9|260
1738645200000|2025-02-04 05:00:00|1087.2|1085.2|1086.2|1084.2|1088.7|1086.7|1078.1|1076.1|2178
1738648800000|2025-02-04 06:00:00|1086.4|1084.4|1090.7|1088.7|1090.7|1088.7|1086.4|1084.4|1113
1738652400000|2025-02-04 07:00:00|1090.6|1088.6|1093|1091|1093.9|1091.9|1089.4|1087.4|2894
1738656000000|2025-02-04 08:00:00|1093.1|1091.1|1092.7|1090.7|1094.7|1092.7|1091.3|1089.3|4739
1738659600000|2025-02-04 09:00:00|1092.8|1090.8|1094.5|1092.5|1095|1093|1092.8|1090.8|3007
1738663200000|2025-02-04 10:00:00|1094.4|1092.4|1095.7|1093.7|1095.7|1093.7|1093.9|1091.9|1528
1738666800000|2025-02-04 11:00:00|1095.6|1093.6|1093.8|1091.8|1096|1094|1093.8|1091.8|957
1738670400000|2025-02-04 12:00:00|1094.1|1092.1|1095.6|1093.6|1096|1094|1093.6|1091.6|1009
1738674000000|2025-02-04 13:00:00|1095.5|1093.5|1094.5|1092.5|1095.5|1093.5|1093.7|1091.7|1783
1738677600000|2025-02-04 14:00:00|1094.7|1092.7|1098.1|1097.6|1098.4|1097.9|1093.1|1092.2|13298
1738681200000|2025-02-04 15:00:00|1098.9|1098.4|1102.8|1102.3|1103.4|1102.9|1097.9|1097.4|18578
1738684800000|2025-02-04 16:00:00|1102.7|1102.2|1103|1102.5|1104.4|1103.9|1102.3|1101.8|8052
1738688400000|2025-02-04 17:00:00|1103.1|1102.6|1102.1|1101.6|1103.6|1103.1|1099.7|1099.2|8241
1738692000000|2025-02-04 18:00:00|1102|1101.5|1102.1|1101.6|1103.3|1102.8|1101.4|1100.9|5005
1738695600000|2025-02-04 19:00:00|1102|1101.5|1101.2|1100.7|1102.6|1102.1|1099.9|1099.4|7716
1738699200000|2025-02-04 20:00:00|1101|1100.5|1100.6|1100.1|1101.6|1101.1|1100.1|1099.6|9654
1738702800000|2025-02-04 21:00:00|1101.3|1099.3|1101|1099|1101.7|1099.7|1100|1098|2202
1738710000000|2025-02-04 23:00:00|1100.5|1098.5|1100.5|1098.5|1101.5|1099.5|1099.7|1097.7|0
1738713600000|2025-02-05 00:00:00|1100.6|1098.6|1101.7|1099.7|1102.4|1100.4|1100.1|1098.1|0
1738717200000|2025-02-05 01:00:00|1101.6|1099.6|1094.4|1092.4|1104.2|1102.2|1094.4|1092.4|1576
1738720800000|2025-02-05 02:00:00|1094.3|1092.3|1098.1|1096.1|1098.2|1096.2|1092.8|1090.8|818
1738724400000|2025-02-05 03:00:00|1098.4|1096.4|1097.3|1095.3|1099.1|1097.1|1097.2|1095.2|560
1738728000000|2025-02-05 04:00:00|1097.4|1095.4|1097.6|1095.6|1098|1096|1096.8|1094.8|521
1738731600000|2025-02-05 05:00:00|1097.7|1095.7|1095.2|1093.2|1097.9|1095.9|1094.4|1092.4|871
1738735200000|2025-02-05 06:00:00|1095.1|1093.1|1095.9|1093.9|1097.4|1095.4|1094.6|1092.6|588
1738738800000|2025-02-05 07:00:00|1096|1094|1097.3|1095.3|1098.8|1096.8|1095.4|1093.4|1507
1738742400000|2025-02-05 08:00:00|1097.4|1095.4|1095.9|1093.9|1098.6|1096.6|1095.1|1093.1|3105
1738746000000|2025-02-05 09:00:00|1095.8|1093.8|1094|1092|1096.8|1094.8|1093.6|1091.6|2961
1738749600000|2025-02-05 10:00:00|1093.9|1091.9|1096.1|1094.1|1096.3|1094.3|1093.5|1091.5|1420
1738753200000|2025-02-05 11:00:00|1096.2|1094.2|1096.9|1094.9|1096.9|1094.9|1095.9|1093.9|1173
1738756800000|2025-02-05 12:00:00|1096.8|1094.8|1095.7|1093.7|1096.9|1094.9|1095.4|1093.4|1470
1738760400000|2025-02-05 13:00:00|1095.6|1093.6|1095.6|1093.6|1098.1|1096.1|1095.2|1093.2|2801
1738764000000|2025-02-05 14:00:00|1095.5|1093.5|1096.9|1096.4|1097.4|1096.9|1094.7|1092.9|9315
1738767600000|2025-02-05 15:00:00|1097.4|1096.9|1098.5|1098|1098.9|1098.4|1095|1094.5|5939
1738771200000|2025-02-05 16:00:00|1098.4|1097.9|1099|1098.5|1099.1|1098.6|1096.5|1096|7554
1738774800000|2025-02-05 17:00:00|1099.1|1098.6|1099.8|1099.3|1100.1|1099.6|1098.8|1098.3|2440
1738778400000|2025-02-05 18:00:00|1099.9|1099.4|1099.6|1099.1|1100.7|1100.2|1099.3|1098.8|2297
1738782000000|2025-02-05 19:00:00|1099.7|1099.2|1098.4|1097.9|1100|1099.5|1098.3|1097.8|2368
1738785600000|2025-02-05 20:00:00|1098.3|1097.8|1097.3|1096.8|1098.6|1098.1|1096.8|1096.3|12641
1738789200000|2025-02-05 21:00:00|1098|1096|1097.8|1095.8|1098.4|1096.4|1097.7|1095.7|1644
1738792800000|2025-02-05 22:00:00|1098.4|1096.4|1098.7|1096.7|1098.7|1096.7|1098.4|1096.4|4
1738796400000|2025-02-05 23:00:00|1097.8|1095.8|1097.9|1095.9|1098|1096|1097.4|1095.4|0
1738800000000|2025-02-06 00:00:00|1098|1096|1098.3|1096.3|1099|1097|1097.9|1095.9|0
1738803600000|2025-02-06 01:00:00|1098.6|1096.6|1100|1098|1101.5|1099.5|1098.5|1096.5|974
1738807200000|2025-02-06 02:00:00|1099.9|1097.9|1101.3|1099.3|1101.3|1099.3|1097.5|1095.5|1209
1738810800000|2025-02-06 03:00:00|1101.2|1099.2|1099.4|1097.4|1101.5|1099.5|1099|1097|696
1738814400000|2025-02-06 04:00:00|1099.3|1097.3|1098.9|1096.9|1099.7|1097.7|1098.6|1096.6|507
1738818000000|2025-02-06 05:00:00|1098.8|1096.8|1100.5|1098.5|1100.5|1098.5|1098.6|1096.6|765
1738821600000|2025-02-06 06:00:00|1100.3|1098.3|1099.4|1097.4|1100.5|1098.5|1099.1|1097.1|1066
1738825200000|2025-02-06 07:00:00|1099.5|1097.5|1098.8|1096.8|1100.3|1098.3|1098.2|1096.2|1484
1738828800000|2025-02-06 08:00:00|1098.9|1096.9|1100.2|1098.2|1100.4|1098.4|1098.3|1096.3|2525
1738832400000|2025-02-06 09:00:00|1100.3|1098.3|1100.9|1098.9|1101.3|1099.3|1099.3|1097.3|2598
1738836000000|2025-02-06 10:00:00|1100.8|1098.8|1100.1|1098.1|1101.7|1099.7|1099.9|1097.9|1416
1738839600000|2025-02-06 11:00:00|1100|1098|1099.2|1097.2|1100.1|1098.1|1098.8|1096.8|2752
1738843200000|2025-02-06 12:00:00|1099.3|1097.3|1099.8|1097.8|1100|1098|1098.9|1096.9|891
1738846800000|2025-02-06 13:00:00|1099.7|1097.7|1098.9|1096.9|1099.7|1097.7|1097.7|1095.7|1997
1738850400000|2025-02-06 14:00:00|1099|1097|1098.9|1098.4|1101|1100.5|1098.4|1096.9|11131
1738854000000|2025-02-06 15:00:00|1098.8|1098.3|1100.1|1099.6|1101.8|1101.3|1098.4|1097.9|11446
1738857600000|2025-02-06 16:00:00|1100.2|1099.7|1099.5|1099|1101.5|1101|1099.3|1098.8|8768
1738861200000|2025-02-06 17:00:00|1099.4|1098.9|1100.8|1100.3|1100.8|1100.3|1098.8|1098.3|3633
1738864800000|2025-02-06 18:00:00|1100.7|1100.2|1100.7|1100.2|1101.8|1101.3|1099.8|1099.3|6271
1738868400000|2025-02-06 19:00:00|1100.6|1100.1|1098.8|1098.3|1101.2|1100.7|1098.5|1098|2432
1738872000000|2025-02-06 20:00:00|1098.7|1098.2|1101.5|1101|1101.8|1101.3|1098.7|1098.2|11248
1738875600000|2025-02-06 21:00:00|1102.1|1100.1|1100.2|1098.2|1102.1|1100.1|1099.9|1097.9|1850
1738879200000|2025-02-06 22:00:00|1102.6|1100.6|1102.7|1100.7|1102.7|1100.7|1102.6|1100.6|4
1738882800000|2025-02-06 23:00:00|1099.6|1097.6|1101.2|1099.2|1101.4|1099.4|1098.9|1096.9|0
1738886400000|2025-02-07 00:00:00|1101.1|1099.1|1101.7|1099.7|1101.8|1099.8|1100.8|1098.8|0
1738890000000|2025-02-07 01:00:00|1102.3|1100.3|1104|1102|1104.6|1102.6|1100.9|1098.9|434
1738893600000|2025-02-07 02:00:00|1104.1|1102.1|1107|1105|1107.1|1105.1|1103.9|1101.9|328
1738897200000|2025-02-07 03:00:00|1106.8|1104.8|1109.4|1107.4|1109.8|1107.8|1106.8|1104.8|290
1738900800000|2025-02-07 04:00:00|1109.3|1107.3|1108.1|1106.1|1109.4|1107.4|1107.8|1105.8|245
1738904400000|2025-02-07 05:00:00|1108.2|1106.2|1107.3|1105.3|1109.6|1107.6|1106.6|1104.6|293
1738908000000|2025-02-07 06:00:00|1107.4|1105.4|1108.3|1106.3|1108.6|1106.6|1104.6|1102.6|634
1738911600000|2025-02-07 07:00:00|1108.2|1106.2|1109.4|1107.4|1109.8|1107.8|1108.2|1106.2|1255
1738915200000|2025-02-07 08:00:00|1109.3|1107.3|1110.2|1108.2|1111.4|1109.4|1109.3|1107.3|2497
1738918800000|2025-02-07 09:00:00|1110.3|1108.3|1111.6|1109.6|1112.5|1110.5|1109.4|1107.4|1980
1738922400000|2025-02-07 10:00:00|1111.5|1109.5|1112.3|1110.3|1113.6|1111.6|1110.5|1108.5|1527
1738926000000|2025-02-07 11:00:00|1112.4|1110.4|1111.2|1109.2|1112.5|1110.5|1110|1108|2455
1738929600000|2025-02-07 12:00:00|1111.1|1109.1|1110.6|1108.6|1111.3|1109.3|1110.4|1108.4|2127
1738933200000|2025-02-07 13:00:00|1110.7|1108.7|1111.2|1109.2|1111.7|1109.7|1106.8|1104.8|4129
1738936800000|2025-02-07 14:00:00|1111.1|1109.1|1112.6|1112.1|1113.7|1113.2|1110|1108.3|11172
1738940400000|2025-02-07 15:00:00|1111.6|1111.1|1104.5|1104|1111.7|1111.2|1102.4|1101.9|21316
1738944000000|2025-02-07 16:00:00|1104.7|1104.2|1100.2|1099.7|1104.8|1104.3|1099.9|1099.4|18001
1738947600000|2025-02-07 17:00:00|1100.1|1099.6|1101.7|1101.2|1103.6|1103.1|1099.2|1098.7|12704
1738951200000|2025-02-07 18:00:00|1101.6|1101.1|1099.7|1099.2|1103.3|1102.8|1099.5|1099|6328
1738954800000|2025-02-07 19:00:00|1099.5|1099|1100.7|1100.2|1101.3|1100.8|1099.5|1099|3732
1738958400000|2025-02-07 20:00:00|1100.6|1100.1|1100.1|1099.6|1101.1|1100.6|1099.1|1098.6|15353
1738962000000|2025-02-07 21:00:00|1100.6|1098.6|1100.2|1098.2|1101.4|1099.4|1099.9|1097.9|1893
1739142000000|2025-02-09 23:00:00|1098.2|1096.2|1101.7|1099.7|1102|1100|1097.1|1095.1|169
1739145600000|2025-02-10 00:00:00|1102.1|1100.1|1103.7|1101.7|1104|1102|1101.1|1099.1|217
1739149200000|2025-02-10 01:00:00|1103.8|1101.8|1107.6|1105.6|1107.7|1105.7|1103.4|1101.4|1325
1739152800000|2025-02-10 02:00:00|1107.8|1105.8|1106.8|1104.8|1109|1107|1106|1104|626
1739156400000|2025-02-10 03:00:00|1106.7|1104.7|1106.6|1104.6|1107|1105|1105.3|1103.3|275
1739160000000|2025-02-10 04:00:00|1106.5|1104.5|1105.5|1103.5|1106.8|1104.8|1105.5|1103.5|263
1739163600000|2025-02-10 05:00:00|1105.3|1103.3|1107.6|1105.6|1109.8|1107.8|1104.8|1102.8|613
1739167200000|2025-02-10 06:00:00|1107.7|1105.7|1107.4|1105.4|1108.9|1106.9|1106.6|1104.6|218
1739170800000|2025-02-10 07:00:00|1107.5|1105.5|1107.4|1105.4|1108.6|1106.6|1107.2|1105.2|1055
1739174400000|2025-02-10 08:00:00|1107.5|1105.5|1108.1|1106.1|1108.8|1106.8|1106.9|1104.9|2180
1739178000000|2025-02-10 09:00:00|1108|1106|1109.2|1107.2|1110.2|1108.2|1107.7|1105.7|1504
1739181600000|2025-02-10 10:00:00|1109.3|1107.3|1110.4|1108.4|1110.5|1108.5|1108.9|1106.9|889
1739185200000|2025-02-10 11:00:00|1110.3|1108.3|1111.4|1109.4|1112.4|1110.4|1109.8|1107.8|2410
1739188800000|2025-02-10 12:00:00|1111.3|1109.3|1111.5|1109.5|1111.8|1109.8|1110.3|1108.3|999
1739192400000|2025-02-10 13:00:00|1111.6|1109.6|1112.7|1110.7|1113.6|1111.6|1111.6|1109.6|1986
1739196000000|2025-02-10 14:00:00|1112.8|1110.8|1110.2|1109.7|1112.8|1111|1108.6|1108.1|12275
1739199600000|2025-02-10 15:00:00|1110.1|1109.6|1113|1112.5|1113.6|1113.1|1109.9|1109.4|9478
1739203200000|2025-02-10 16:00:00|1112.8|1112.3|1110.7|1110.2|1113.3|1112.8|1110.1|1109.6|9182
1739206800000|2025-02-10 17:00:00|1110.8|1110.3|1111.4|1110.9|1111.5|1111|1109.8|1109.3|3348
1739210400000|2025-02-10 18:00:00|1111.3|1110.8|1111.9|1111.4|1112.1|1111.6|1110.8|1110.3|5299
1739214000000|2025-02-10 19:00:00|1111.8|1111.3|1113.2|1112.7|1113.2|1112.7|1111.5|1111|5087
1739217600000|2025-02-10 20:00:00|1113.1|1112.6|1113.9|1113.4|1114.3|1113.8|1112.6|1112.1|15188
1739221200000|2025-02-10 21:00:00|1114.6|1112.6|1113.5|1111.5|1114.9|1112.9|1113.5|1111.5|1168
1739224800000|2025-02-10 22:00:00|1113.6|1111.6|1114.1|1112.1|1114.3|1112.3|1113.6|1111.6|7
1739228400000|2025-02-10 23:00:00|1113.4|1111.4|1111.7|1109.7|1113.4|1111.4|1110.8|1108.8|4
1739232000000|2025-02-11 00:00:00|1111.6|1109.6|1112.2|1110.2|1112.5|1110.5|1111.2|1109.2|0
1739235600000|2025-02-11 01:00:00|1113.5|1111.5|1110.5|1108.5|1114.8|1112.8|1109.2|1107.2|1146
1739239200000|2025-02-11 02:00:00|1110.3|1108.3|1106.3|1104.3|1110.7|1108.7|1106.1|1104.1|851
1739242800000|2025-02-11 03:00:00|1106.2|1104.2|1107.5|1105.5|1108.7|1106.7|1104.6|1102.6|544
1739246400000|2025-02-11 04:00:00|1107.4|1105.4|1106.7|1104.7|1108.6|1106.6|1106.7|1104.7|183
1739250000000|2025-02-11 05:00:00|1106.8|1104.8|1107.7|1105.7|1108.8|1106.8|1106.5|1104.5|410
1739253600000|2025-02-11 06:00:00|1107.5|1105.5|1106.2|1104.2|1108.3|1106.3|1106.1|1104.1|375
1739257200000|2025-02-11 07:00:00|1106.1|1104.1|1102.6|1100.6|1106.3|1104.3|1102.3|1100.3|904
1739260800000|2025-02-11 08:00:00|1102.7|1100.7|1103.6|1101.6|1104.4|1102.4|1101.8|1099.8|1706
1739264400000|2025-02-11 09:00:00|1103.5|1101.5|1103.3|1101.3|1104.5|1102.5|1102.7|1100.7|1746
1739268000000|2025-02-11 10:00:00|1103.2|1101.2|1102.7|1100.7|1104.2|1102.2|1102.6|1100.6|747
1739271600000|2025-02-11 11:00:00|1102.8|1100.8|1104.3|1102.3|1104.6|1102.6|1102.8|1100.8|709
1739275200000|2025-02-11 12:00:00|1104.4|1102.4|1104.8|1102.8|1105.3|1103.3|1103.9|1101.9|1873
1739278800000|2025-02-11 13:00:00|1104.7|1102.7|1101.5|1099.5|1104.7|1102.7|1101.2|1099.2|3329
1739282400000|2025-02-11 14:00:00|1101.4|1099.4|1107.3|1106.8|1108.2|1107.7|1101.4|1099.4|12786
1739286000000|2025-02-11 15:00:00|1107.2|1106.7|1110.4|1109.9|1111|1110.5|1106.9|1106.4|10575
1739289600000|2025-02-11 16:00:00|1110.5|1110|1110.4|1109.9|1111.8|1111.3|1109.6|1109.1|7162
1739293200000|2025-02-11 17:00:00|1110.3|1109.8|1108.9|1108.4|1110.3|1109.8|1108.7|1108.2|4071
1739296800000|2025-02-11 18:00:00|1109|1108.5|1108.6|1108.1|1109.9|1109.4|1108.2|1107.7|4332
1739300400000|2025-02-11 19:00:00|1108.5|1108|1108.9|1108.4|1110.3|1109.8|1107.9|1107.4|6995
1739304000000|2025-02-11 20:00:00|1109|1108.5|1108.2|1107.7|1109.6|1109.1|1107.5|1107|13629
1739307600000|2025-02-11 21:00:00|1108.8|1106.8|1108.7|1106.7|1109.5|1107.5|1108.7|1106.7|1368
1739311200000|2025-02-11 22:00:00|1108.8|1106.8|1113.3|1111.3|1115.1|1113.1|1108.8|1106.8|116
1739314800000|2025-02-11 23:00:00|1108.7|1106.7|1109.2|1107.2|1109.7|1107.7|1108.1|1106.1|0
1739318400000|2025-02-12 00:00:00|1109.1|1107.1|1109.3|1107.3|1109.9|1107.9|1109|1107|0
1739322000000|2025-02-12 01:00:00|1109.2|1107.2|1111.8|1109.8|1111.8|1109.8|1107.5|1105.5|933
1739325600000|2025-02-12 02:00:00|1112|1110|1112.3|1110.3|1114.1|1112.1|1111.6|1109.6|1279
1739329200000|2025-02-12 03:00:00|1112.4|1110.4|1109.2|1107.2|1113.1|1111.1|1109.2|1107.2|811
1739332800000|2025-02-12 04:00:00|1109|1107|1107.3|1105.3|1109|1107|1106.8|1104.8|678
1739336400000|2025-02-12 05:00:00|1107.2|1105.2|1109.1|1107.1|1109.1|1107.1|1106.2|1104.2|1020
1739340000000|2025-02-12 06:00:00|1109.2|1107.2|1112.4|1110.4|1114|1112|1108.8|1106.8|1874
1739343600000|2025-02-12 07:00:00|1112.5|1110.5|1115.2|1113.2|1115.3|1113.3|1112.5|1110.5|1815
1739347200000|2025-02-12 08:00:00|1115.3|1113.3|1113.8|1111.8|1115.3|1113.3|1112.8|1110.8|3526
1739350800000|2025-02-12 09:00:00|1113.4|1111.4|1115.1|1113.1|1115.2|1113.2|1112.1|1110.1|2019
1739354400000|2025-02-12 10:00:00|1115|1113|1115.3|1113.3|1115.8|1113.8|1114.2|1112.2|2380
1739358000000|2025-02-12 11:00:00|1115.2|1113.2|1114.1|1112.1|1115.5|1113.5|1114|1112|1307
1739361600000|2025-02-12 12:00:00|1114.2|1112.2|1114.7|1112.7|1115.1|1113.1|1113.6|1111.6|1849
1739365200000|2025-02-12 13:00:00|1114.6|1112.6|1106.7|1104.7|1116|1114|1103.4|1101.4|13489
1739368800000|2025-02-12 14:00:00|1106.6|1104.6|1107.6|1107.1|1108.9|1108.4|1103.9|1103.1|10202
1739372400000|2025-02-12 15:00:00|1107.7|1107.2|1112.3|1111.8|1112.5|1112|1104.8|1104.3|11662
1739376000000|2025-02-12 16:00:00|1112.4|1111.9|1113.1|1112.6|1113.2|1112.7|1109.5|1109|7911
1739379600000|2025-02-12 17:00:00|1113|1112.5|1118|1117.5|1118.1|1117.6|1113|1112.5|9936
1739383200000|2025-02-12 18:00:00|1117.9|1117.4|1114.8|1114.3|1118.8|1118.3|1114.8|1114.3|6298
1739386800000|2025-02-12 19:00:00|1115|1114.5|1114.7|1114.2|1115.2|1114.7|1113.8|1113.3|2388
1739390400000|2025-02-12 20:00:00|1114.6|1114.1|1114.5|1114|1115.3|1114.8|1113.9|1113.4|8906
1739394000000|2025-02-12 21:00:00|1115.2|1113.2|1116.3|1114.3|1116.4|1114.4|1114.5|1112.5|3009
1739401200000|2025-02-12 23:00:00|1116.1|1114.1|1117.1|1115.1|1117.4|1115.4|1115.8|1113.8|0
1739404800000|2025-02-13 00:00:00|1117.2|1115.2|1117.3|1115.3|1117.6|1115.6|1116.5|1114.5|0
1739408400000|2025-02-13 01:00:00|1117.2|1115.2|1117.1|1115.1|1117.8|1115.8|1113.7|1111.7|1566
1739412000000|2025-02-13 02:00:00|1117.3|1115.3|1117|1115|1118.3|1116.3|1115.5|1113.5|793
1739415600000|2025-02-13 03:00:00|1116.8|1114.8|1120.2|1118.2|1121.1|1119.1|1116.2|1114.2|1370
1739419200000|2025-02-13 04:00:00|1120.3|1118.3|1122.1|1120.1|1123.5|1121.5|1120.3|1118.3|909
1739422800000|2025-02-13 05:00:00|1122|1120|1126.9|1124.9|1127.3|1125.3|1121.8|1119.8|1428
1739426400000|2025-02-13 06:00:00|1126.7|1124.7|1121.1|1119.1|1129|1127|1121|1119|1378
1739430000000|2025-02-13 07:00:00|1121|1119|1113.3|1111.3|1121.6|1119.6|1112.2|1110.2|2829
1739433600000|2025-02-13 08:00:00|1113.4|1111.4|1110.6|1108.6|1113.7|1111.7|1110.6|1108.6|3072
1739437200000|2025-02-13 09:00:00|1110.5|1108.5|1111.1|1109.1|1111.4|1109.4|1109.6|1107.6|2761
1739440800000|2025-02-13 10:00:00|1111.2|1109.2|1111.5|1109.5|1112.1|1110.1|1110.6|1108.6|1358
1739444400000|2025-02-13 11:00:00|1111.4|1109.4|1111|1109|1113.2|1111.2|1108.9|1106.9|3196
1739448000000|2025-02-13 12:00:00|1110.9|1108.9|1109.9|1107.9|1111.2|1109.2|1108.4|1106.4|1570
1739451600000|2025-02-13 13:00:00|1110|1108|1110.1|1108.1|1111.4|1109.4|1107.8|1105.8|4666
1739455200000|2025-02-13 14:00:00|1110|1108|1110.5|1110|1110.9|1110.4|1106.3|1105.1|14718
1739458800000|2025-02-13 15:00:00|1110.6|1110.1|1116.6|1116.1|1116.7|1116.2|1110.5|1110|21086
1739462400000|2025-02-13 16:00:00|1116.7|1116.2|1117.1|1116.6|1118.9|1118.4|1116.3|1115.8|12616
1739466000000|2025-02-13 17:00:00|1117|1116.5|1115.9|1115.4|1117.4|1116.9|1115.5|1115|3130
1739469600000|2025-02-13 18:00:00|1115.8|1115.3|1116.1|1115.6|1116.6|1116.1|1112|1111.5|12039
1739473200000|2025-02-13 19:00:00|1115.9|1115.4|1119.6|1119.1|1120|1119.5|1115.8|1115.3|4054
1739476800000|2025-02-13 20:00:00|1119.5|1119|1121.6|1121.1|1121.9|1121.4|1118.9|1118.4|12047
1739480400000|2025-02-13 21:00:00|1122.3|1120.3|1122.1|1120.1|1122.4|1120.4|1121.3|1119.3|1253
1739484000000|2025-02-13 22:00:00|1122.4|1120.4|1122.4|1120.4|1122.4|1120.4|1122.4|1120.4|0
1739487600000|2025-02-13 23:00:00|1122.2|1120.2|1122.6|1120.6|1123.2|1121.2|1122.2|1120.2|0
1739491200000|2025-02-14 00:00:00|1122.7|1120.7|1122.9|1120.9|1123.2|1121.2|1122.3|1120.3|0
1739494800000|2025-02-14 01:00:00|1120.4|1118.4|1121.8|1119.8|1124|1122|1119.8|1117.8|1162
1739498400000|2025-02-14 02:00:00|1122.3|1120.3|1124.5|1122.5|1125.4|1123.4|1121.2|1119.2|761
1739502000000|2025-02-14 03:00:00|1124.6|1122.6|1123.1|1121.1|1126.5|1124.5|1123|1121|618
1739505600000|2025-02-14 04:00:00|1123|1121|1122.2|1120.2|1123|1121|1121.7|1119.7|310
1739509200000|2025-02-14 05:00:00|1122.3|1120.3|1119.1|1117.1|1123.5|1121.5|1117|1115|663
1739512800000|2025-02-14 06:00:00|1119|1117|1123.7|1121.7|1123.7|1121.7|1118.9|1116.9|1130
1739516400000|2025-02-14 07:00:00|1123.6|1121.6|1125.7|1123.7|1127|1125|1123.5|1121.5|2080
1739520000000|2025-02-14 08:00:00|1125.6|1123.6|1125.9|1123.9|1127.3|1125.3|1125.2|1123.2|4463
1739523600000|2025-02-14 09:00:00|1126|1124|1127|1125|1128.7|1126.7|1126|1124|3057
1739527200000|2025-02-14 10:00:00|1126.9|1124.9|1125.8|1123.8|1127.8|1125.8|1125.5|1123.5|1830
1739530800000|2025-02-14 11:00:00|1125.9|1123.9|1125.9|1123.9|1125.9|1123.9|1123.9|1121.9|1867
1739534400000|2025-02-14 12:00:00|1125.8|1123.8|1127|1125|1127.4|1125.4|1124.8|1122.8|2208
1739538000000|2025-02-14 13:00:00|1126.9|1124.9|1127.6|1125.6|1129.4|1127.4|1126.7|1124.7|2604
1739541600000|2025-02-14 14:00:00|1127.8|1125.8|1128.7|1128.2|1130|1129.3|1126.5|1125.7|16401
1739545200000|2025-02-14 15:00:00|1128.6|1128.1|1125.9|1125.4|1128.7|1128.2|1124.8|1124.3|12905
1739548800000|2025-02-14 16:00:00|1126|1125.5|1126.5|1126|1126.7|1126.2|1124.2|1123.7|7013
1739552400000|2025-02-14 17:00:00|1126.6|1126.1|1127.5|1127|1127.7|1127.2|1126|1125.5|3225
1739556000000|2025-02-14 18:00:00|1127.6|1127.1|1127|1126.5|1127.7|1127.2|1126.2|1125.7|3717
1739559600000|2025-02-14 19:00:00|1127.1|1126.6|1128.3|1127.8|1129.2|1128.7|1127|1126.5|3839
1739563200000|2025-02-14 20:00:00|1128.2|1127.7|1129.7|1129.2|1129.8|1129.3|1127.7|1127.2|17693
1739566800000|2025-02-14 21:00:00|1130.1|1128.1|1130.8|1128.8|1130.9|1128.9|1129.1|1127.1|2211
1739746800000|2025-02-16 23:00:00|1131.9|1129.9|1131.7|1129.7|1137.6|1135.6|1130.5|1128.5|275
1739750400000|2025-02-17 00:00:00|1131.3|1129.3|1132.5|1130.5|1133.5|1131.5|1131.2|1129.2|129
1739754000000|2025-02-17 01:00:00|1133.5|1131.5|1137.6|1135.6|1141.6|1139.6|1130.3|1128.3|2990
1739757600000|2025-02-17 02:00:00|1137.5|1135.5|1137.7|1135.7|1138.7|1136.7|1133.4|1131.4|1017
1739761200000|2025-02-17 03:00:00|1137.4|1135.4|1135.3|1133.3|1138.6|1136.6|1133.3|1131.3|1261
1739764800000|2025-02-17 04:00:00|1135.2|1133.2|1135.6|1133.6|1135.6|1133.6|1133.2|1131.2|753
1739768400000|2025-02-17 05:00:00|1135.7|1133.7|1131.8|1129.8|1136.3|1134.3|1129.4|1127.4|1427
1739772000000|2025-02-17 06:00:00|1131.3|1129.3|1135.8|1133.8|1136|1134|1131.3|1129.3|714
1739775600000|2025-02-17 07:00:00|1135.7|1133.7|1131.7|1129.7|1136.8|1134.8|1131.3|1129.3|1505
1739779200000|2025-02-17 08:00:00|1131.6|1129.6|1132|1130|1133|1131|1131|1129|2258
1739782800000|2025-02-17 09:00:00|1132.1|1130.1|1133|1131|1133|1131|1131.5|1129.5|1510
1739786400000|2025-02-17 10:00:00|1133.1|1131.1|1132.9|1130.9|1133.5|1131.5|1132.4|1130.4|1520
1739790000000|2025-02-17 11:00:00|1133|1131|1133|1131|1133.4|1131.4|1132.1|1130.1|726
1739793600000|2025-02-17 12:00:00|1133.1|1131.1|1132.8|1130.8|1133.7|1131.7|1132.6|1130.6|874
1739797200000|2025-02-17 13:00:00|1132.9|1130.9|1133.9|1131.9|1133.9|1131.9|1132.5|1130.5|672
1739800800000|2025-02-17 14:00:00|1134|1132|1134.1|1133.6|1134.4|1133.9|1133.4|1131.6|2503
1739804400000|2025-02-17 15:00:00|1134|1133.5|1135|1134.5|1135.5|1135|1133.6|1133.1|1583
1739808000000|2025-02-17 16:00:00|1135.1|1134.6|1135.2|1134.7|1136.3|1135.8|1134.8|1134.3|3720
1739811600000|2025-02-17 17:00:00|1135.1|1134.6|1134.6|1134.1|1135.1|1134.6|1133.5|1133|1819
1739815200000|2025-02-17 18:00:00|1135.3|1133.3|1135.2|1133.2|1135.3|1133.3|1134.8|1132.8|0
1739818800000|2025-02-17 19:00:00|1135.4|1133.4|1135.5|1133.5|1135.7|1133.7|1135.2|1133.2|0
1739822400000|2025-02-17 20:00:00|1135.6|1133.6|1136.3|1134.3|1136.6|1134.6|1135.5|1133.5|0
1739826000000|2025-02-17 21:00:00|1136.5|1134.5|1136.5|1134.5|1136.5|1134.5|1136.5|1134.5|0
1739829600000|2025-02-17 22:00:00|1136.4|1134.4|1136.3|1134.3|1136.4|1134.4|1136.3|1134.3|0
1739833200000|2025-02-17 23:00:00|1135.2|1133.2|1134.7|1132.7|1135.4|1133.4|1133.9|1131.9|0
1739836800000|2025-02-18 00:00:00|1134.6|1132.6|1134.9|1132.9|1135|1133|1134.3|1132.3|0
1739840400000|2025-02-18 01:00:00|1133.4|1131.4|1134.9|1132.9|1135.3|1133.3|1132.1|1130.1|1188
1739844000000|2025-02-18 02:00:00|1135|1133|1139.1|1137.1|1140.9|1138.9|1134|1132|1106
1739847600000|2025-02-18 03:00:00|1139.3|1137.3|1141.5|1139.5|1142.6|1140.6|1138.8|1136.8|1077
1739851200000|2025-02-18 04:00:00|1141.4|1139.4|1141.2|1139.2|1141.9|1139.9|1140.7|1138.7|481
1739854800000|2025-02-18 05:00:00|1141.3|1139.3|1136.9|1134.9|1142.5|1140.5|1136.2|1134.2|1515
1739858400000|2025-02-18 06:00:00|1136.7|1134.7|1137.5|1135.5|1138.6|1136.6|1134.8|1132.8|1662
1739862000000|2025-02-18 07:00:00|1137.6|1135.6|1139.3|1137.3|1139.5|1137.5|1137.6|1135.6|1829
1739865600000|2025-02-18 08:00:00|1139.4|1137.4|1141.5|1139.5|1141.6|1139.6|1138.7|1136.7|3510
1739869200000|2025-02-18 09:00:00|1141.4|1139.4|1140|1138|1141.4|1139.4|1139.6|1137.6|2866
1739872800000|2025-02-18 10:00:00|1140.1|1138.1|1140.1|1138.1|1140.3|1138.3|1139.2|1137.2|1988
1739876400000|2025-02-18 11:00:00|1139.8|1137.8|1139.5|1137.5|1140.7|1138.7|1139.5|1137.5|1332
1739880000000|2025-02-18 12:00:00|1139.4|1137.4|1139.1|1137.1|1140.1|1138.1|1138.7|1136.7|1254
1739883600000|2025-02-18 13:00:00|1139.2|1137.2|1140.3|1138.3|1140.3|1138.3|1138|1136|3235
1739887200000|2025-02-18 14:00:00|1140.4|1138.4|1137.2|1136.7|1141|1139.1|1135.4|1134.9|11663
1739890800000|2025-02-18 15:00:00|1137.3|1136.8|1136|1135.5|1137.4|1136.9|1134.8|1134.3|8621
1739894400000|2025-02-18 16:00:00|1135.9|1135.4|1139.9|1139.4|1140.2|1139.7|1135.6|1135.1|13682
1739898000000|2025-02-18 17:00:00|1140|1139.5|1137.3|1136.8|1140|1139.5|1136.9|1136.4|3738
1739901600000|2025-02-18 18:00:00|1137.2|1136.7|1136.4|1135.9|1137.4|1136.9|1136|1135.5|3868
1739905200000|2025-02-18 19:00:00|1136.5|1136|1137.5|1137|1137.6|1137.1|1135.5|1135|2988
1739908800000|2025-02-18 20:00:00|1137.4|1136.9|1138.1|1137.6|1138.5|1138|1136.8|1136.3|13553
1739912400000|2025-02-18 21:00:00|1138.8|1136.8|1137.1|1135.1|1138.8|1136.8|1136.9|1134.9|1645
1739916000000|2025-02-18 22:00:00|1137.3|1135.3|1138.9|1136.9|1138.9|1136.9|1137.3|1135.3|5
1739919600000|2025-02-18 23:00:00|1137|1135|1138.1|1136.1|1138.4|1136.4|1137|1135|0
1739923200000|2025-02-19 00:00:00|1138|1136|1138.9|1136.9|1138.9|1136.9|1137.9|1135.9|0
1739926800000|2025-02-19 01:00:00|1140.1|1138.1|1141.2|1139.2|1141.3|1139.3|1137.3|1135.3|935
1739930400000|2025-02-19 02:00:00|1141.1|1139.1|1142.4|1140.4|1142.9|1140.9|1140|1138|436
1739934000000|2025-02-19 03:00:00|1142|1140|1142.6|1140.6|1142.8|1140.8|1141.1|1139.1|292
1739937600000|2025-02-19 04:00:00|1142.5|1140.5|1143.5|1141.5|1143.9|1141.9|1142.3|1140.3|346
1739941200000|2025-02-19 05:00:00|1143.7|1141.7|1141.9|1139.9|1144.4|1142.4|1140.7|1138.7|564
1739944800000|2025-02-19 06:00:00|1141.7|1139.7|1144|1142|1144.1|1142.1|1141.7|1139.7|332
1739948400000|2025-02-19 07:00:00|1144.1|1142.1|1143.1|1141.1|1144.1|1142.1|1142.2|1140.2|1309
1739952000000|2025-02-19 08:00:00|1143|1141|1141.8|1139.8|1143.6|1141.6|1141.8|1139.8|2191
1739955600000|2025-02-19 09:00:00|1141.7|1139.7|1142.3|1140.3|1143.1|1141.1|1141.4|1139.4|1354
1739959200000|2025-02-19 10:00:00|1142.2|1140.2|1140.4|1138.4|1142.4|1140.4|1140.1|1138.1|1861
1739962800000|2025-02-19 11:00:00|1140.5|1138.5|1138.2|1136.2|1140.8|1138.8|1137.2|1135.2|1897
1739966400000|2025-02-19 12:00:00|1138.1|1136.1|1137.5|1135.5|1139.4|1137.4|1137.5|1135.5|5272
1739970000000|2025-02-19 13:00:00|1137.6|1135.6|1137.5|1135.5|1138.1|1136.1|1136.8|1134.8|2059
1739973600000|2025-02-19 14:00:00|1137.4|1135.4|1135.1|1134.6|1138.5|1136.5|1134.7|1133.9|10709
1739977200000|2025-02-19 15:00:00|1135.2|1134.7|1135|1134.5|1136.9|1136.4|1132.6|1132.1|17520
1739980800000|2025-02-19 16:00:00|1134.9|1134.4|1133.9|1133.4|1136.5|1136|1133.9|1133.4|8894
1739984400000|2025-02-19 17:00:00|1133.8|1133.3|1134.2|1133.7|1134.6|1134.1|1133.1|1132.6|2894
1739988000000|2025-02-19 18:00:00|1134.3|1133.8|1133.8|1133.3|1134.5|1134|1132.9|1132.4|2152
1739991600000|2025-02-19 19:00:00|1133.9|1133.4|1135.4|1134.9|1136|1135.5|1133.8|1133.3|1703
1739995200000|2025-02-19 20:00:00|1135.5|1135|1135|1134.5|1135.7|1135.2|1134|1133.5|6916
1739998800000|2025-02-19 21:00:00|1135.6|1133.6|1135.3|1133.3|1135.8|1133.8|1134.5|1132.5|1637
1740002400000|2025-02-19 22:00:00|1134.7|1132.7|1135.8|1133.8|1135.8|1133.8|1134.7|1132.7|3
1740006000000|2025-02-19 23:00:00|1135.3|1133.3|1135.3|1133.3|1135.7|1133.7|1134.8|1132.8|0
1740009600000|2025-02-20 00:00:00|1135.2|1133.2|1135.7|1133.7|1135.7|1133.7|1134.6|1132.6|0
1740013200000|2025-02-20 01:00:00|1134.8|1132.8|1128.8|1126.8|1134.9|1132.9|1128.7|1126.7|994
1740016800000|2025-02-20 02:00:00|1128.9|1126.9|1132.5|1130.5|1132.5|1130.5|1127|1125|1199
1740020400000|2025-02-20 03:00:00|1132.3|1130.3|1133.1|1131.1|1133.7|1131.7|1130.2|1128.2|388
1740024000000|2025-02-20 04:00:00|1133|1131|1133.9|1131.9|1133.9|1131.9|1132.4|1130.4|398
1740027600000|2025-02-20 05:00:00|1133.8|1131.8|1135.5|1133.5|1136.5|1134.5|1133.2|1131.2|1083
1740031200000|2025-02-20 06:00:00|1135.3|1133.3|1133.1|1131.1|1135.6|1133.6|1132.9|1130.9|640
1740034800000|2025-02-20 07:00:00|1133|1131|1132.7|1130.7|1134|1132|1132.3|1130.3|965
1740038400000|2025-02-20 08:00:00|1132.8|1130.8|1134|1132|1134.8|1132.8|1132.8|1130.8|2296
1740042000000|2025-02-20 09:00:00|1133.9|1131.9|1134.9|1132.9|1134.9|1132.9|1133.5|1131.5|2505
1740045600000|2025-02-20 10:00:00|1134.8|1132.8|1140.2|1138.2|1141.1|1139.1|1134.7|1132.7|2798
1740049200000|2025-02-20 11:00:00|1140.1|1138.1|1141.6|1139.6|1142|1140|1140|1138|2238
1740052800000|2025-02-20 12:00:00|1141.5|1139.5|1144.8|1142.8|1144.9|1142.9|1141.2|1139.2|1866
1740056400000|2025-02-20 13:00:00|1144.7|1142.7|1143.9|1141.9|1145.7|1143.7|1143.1|1141.1|2858
1740060000000|2025-02-20 14:00:00|1143.8|1141.8|1145.5|1145|1150.3|1149.8|1143.1|1141.1|20383
1740063600000|2025-02-20 15:00:00|1145.4|1144.9|1142.5|1142|1146.9|1146.4|1142.3|1141.8|11638
1740067200000|2025-02-20 16:00:00|1142.6|1142.1|1139.5|1139|1144|1143.5|1139.4|1138.9|8295
1740070800000|2025-02-20 17:00:00|1139.6|1139.1|1142.2|1141.7|1143.2|1142.7|1139.3|1138.8|3502
1740074400000|2025-02-20 18:00:00|1142.1|1141.6|1142.8|1142.3|1143.3|1142.8|1141.7|1141.2|2511
1740078000000|2025-02-20 19:00:00|1142.7|1142.2|1144.1|1143.6|1144.9|1144.4|1142.4|1141.9|2824
1740081600000|2025-02-20 20:00:00|1144|1143.5|1145.4|1144.9|1145.6|1145.1|1143.6|1143.1|10387
1740085200000|2025-02-20 21:00:00|1146.1|1144.1|1146.5|1144.5|1146.8|1144.8|1145.7|1143.7|2711
1740088800000|2025-02-20 22:00:00|1146.6|1144.6|1150.2|1148.2|1150.2|1148.2|1146.6|1144.6|3
1740092400000|2025-02-20 23:00:00|1146.5|1144.5|1147.4|1145.4|1147.8|1145.8|1146.3|1144.3|0
1740096000000|2025-02-21 00:00:00|1147.3|1145.3|1147.3|1145.3|1147.8|1145.8|1146.9|1144.9|0
1740099600000|2025-02-21 01:00:00|1147.2|1145.2|1140.5|1138.5|1147.2|1145.2|1140.1|1138.1|2194
1740103200000|2025-02-21 02:00:00|1140.4|1138.4|1146.9|1144.9|1147|1145|1139.8|1137.8|696
1740106800000|2025-02-21 03:00:00|1147|1145|1148.7|1146.7|1149.2|1147.2|1145.6|1143.6|682
1740110400000|2025-02-21 04:00:00|1148.6|1146.6|1146.9|1144.9|1148.7|1146.7|1146.9|1144.9|338
1740114000000|2025-02-21 05:00:00|1147.4|1145.4|1147.3|1145.3|1149.7|1147.7|1146.1|1144.1|776
1740117600000|2025-02-21 06:00:00|1147.9|1145.9|1150|1148|1151|1149|1147.9|1145.9|946
1740121200000|2025-02-21 07:00:00|1150.1|1148.1|1150.3|1148.3|1152.5|1150.5|1149.2|1147.2|1839
1740124800000|2025-02-21 08:00:00|1150.4|1148.4|1149.3|1147.3|1151.1|1149.1|1147.7|1145.7|4472
1740128400000|2025-02-21 09:00:00|1149.5|1147.5|1150.2|1148.2|1151.3|1149.3|1149.2|1147.2|2166
1740132000000|2025-02-21 10:00:00|1150.3|1148.3|1151.4|1149.4|1152.4|1150.4|1150|1148|2289
1740135600000|2025-02-21 11:00:00|1151.3|1149.3|1151.5|1149.5|1152.3|1150.3|1151.1|1149.1|1410
1740139200000|2025-02-21 12:00:00|1151.4|1149.4|1151.1|1149.1|1152.1|1150.1|1150.7|1148.7|3063
1740142800000|2025-02-21 13:00:00|1151|1149|1150.9|1148.9|1151.9|1149.9|1150.5|1148.5|2338
1740146400000|2025-02-21 14:00:00|1150.8|1148.8|1152.3|1151.8|1153|1152.5|1149|1148.5|14913
1740150000000|2025-02-21 15:00:00|1152.4|1151.9|1148.4|1147.9|1155|1154.5|1146.5|1146|14828
1740153600000|2025-02-21 16:00:00|1148.5|1148|1149.7|1149.2|1151.3|1150.8|1147.9|1147.4|6840
1740157200000|2025-02-21 17:00:00|1149.6|1149.1|1145.5|1145|1150.3|1149.8|1145.4|1144.9|6273
1740160800000|2025-02-21 18:00:00|1145.4|1144.9|1140.8|1140.3|1145.5|1145|1140.7|1140.2|8361
1740164400000|2025-02-21 19:00:00|1140.9|1140.4|1138.7|1138.2|1141.3|1140.8|1137.7|1137.2|4305
1740168000000|2025-02-21 20:00:00|1138.6|1138.1|1141.7|1141.2|1141.7|1141.2|1138.5|1138|15128
1740171600000|2025-02-21 21:00:00|1142.3|1140.3|1142.2|1140.2|1143|1141|1141.8|1139.8|2958
1740351600000|2025-02-23 23:00:00|1143.7|1141.7|1144.4|1142.4|1147|1145|1143.3|1141.3|160
1740355200000|2025-02-24 00:00:00|1144.6|1142.6|1144.5|1142.5|1145.9|1143.9|1143.9|1141.9|320
1740358800000|2025-02-24 01:00:00|1144.8|1142.8|1144.3|1142.3|1147.6|1145.6|1139|1137|1828
1740362400000|2025-02-24 02:00:00|1144.1|1142.1|1145.3|1143.3|1147.5|1145.5|1141.6|1139.6|1404
1740366000000|2025-02-24 03:00:00|1145.5|1143.5|1142.4|1140.4|1147.5|1145.5|1141.7|1139.7|1591
1740369600000|2025-02-24 04:00:00|1142.5|1140.5|1141.7|1139.7|1142.8|1140.8|1141.2|1139.2|662
1740373200000|2025-02-24 05:00:00|1142|1140|1142.4|1140.4|1143.8|1141.8|1140.4|1138.4|1325
1740376800000|2025-02-24 06:00:00|1142.2|1140.2|1143.6|1141.6|1144.2|1142.2|1140.3|1138.3|998
1740380400000|2025-02-24 07:00:00|1143.8|1141.8|1141.1|1139.1|1145|1143|1140.9|1138.9|1530
1740384000000|2025-02-24 08:00:00|1141.4|1139.4|1140.6|1138.6|1141.5|1139.5|1138.3|1136.3|3031
1740387600000|2025-02-24 09:00:00|1140.5|1138.5|1140.3|1138.3|1141.8|1139.8|1140|1138|2653
1740391200000|2025-02-24 10:00:00|1140.4|1138.4|1138.7|1136.7|1140.5|1138.5|1138.1|1136.1|2669
1740394800000|2025-02-24 11:00:00|1138.8|1136.8|1138.8|1136.8|1139.8|1137.8|1138.2|1136.2|3215
1740398400000|2025-02-24 12:00:00|1138.7|1136.7|1137.6|1135.6|1138.8|1136.8|1136.6|1134.6|2604
1740402000000|2025-02-24 13:00:00|1137.4|1135.4|1136.9|1134.9|1138.2|1136.2|1136.1|1134.1|3561
1740405600000|2025-02-24 14:00:00|1137|1135|1126.4|1125.9|1137.3|1135.3|1126.3|1125.8|21638
1740409200000|2025-02-24 15:00:00|1126.3|1125.8|1124|1123.5|1127.9|1127.4|1123.5|1123|17659
1740412800000|2025-02-24 16:00:00|1123.8|1123.3|1125.5|1125|1127.3|1126.8|1123.8|1123.3|11797
1740416400000|2025-02-24 17:00:00|1125.6|1125.1|1126.3|1125.8|1127.6|1127.1|1124.9|1124.4|6483
1740420000000|2025-02-24 18:00:00|1126.4|1125.9|1125.9|1125.4|1127.5|1127|1125.7|1125.2|4907
1740423600000|2025-02-24 19:00:00|1126|1125.5|1125.4|1124.9|1127|1126.5|1125.1|1124.6|6579
1740427200000|2025-02-24 20:00:00|1125.5|1125|1123.6|1123.1|1125.6|1125.1|1123.3|1122.8|21316
1740430800000|2025-02-24 21:00:00|1124.2|1122.2|1124.6|1122.6|1125|1123|1123.8|1121.8|2054
1740434400000|2025-02-24 22:00:00|1124.2|1122.2|1124.2|1122.2|1124.2|1122.2|1124.2|1122.2|14
1740438000000|2025-02-24 23:00:00|1124.4|1122.4|1123.3|1121.3|1125.1|1123.1|1122.5|1120.5|0
1740441600000|2025-02-25 00:00:00|1123.4|1121.4|1125.4|1123.4|1125.7|1123.7|1123.4|1121.4|0
1740445200000|2025-02-25 01:00:00|1125.3|1123.3|1127|1125|1127.6|1125.6|1121.9|1119.9|1136
1740448800000|2025-02-25 02:00:00|1126.9|1124.9|1130.8|1128.8|1131.1|1129.1|1125.5|1123.5|951
1740452400000|2025-02-25 03:00:00|1130.7|1128.7|1129.7|1127.7|1132|1130|1129.2|1127.2|806
1740456000000|2025-02-25 04:00:00|1129.9|1127.9|1129.3|1127.3|1131.3|1129.3|1129.2|1127.2|440
1740459600000|2025-02-25 05:00:00|1129.2|1127.2|1128.4|1126.4|1130.7|1128.7|1128|1126|651
1740463200000|2025-02-25 06:00:00|1128.1|1126.1|1125|1123|1128.9|1126.9|1123.9|1121.9|1262
1740466800000|2025-02-25 07:00:00|1124.9|1122.9|1122.1|1120.1|1125.3|1123.3|1122.1|1120.1|2154
1740470400000|2025-02-25 08:00:00|1122.2|1120.2|1121.4|1119.4|1124.7|1122.7|1121.3|1119.3|3449
1740474000000|2025-02-25 09:00:00|1121.5|1119.5|1121.8|1119.8|1123.8|1121.8|1121.3|1119.3|1975
1740477600000|2025-02-25 10:00:00|1121.7|1119.7|1122.2|1120.2|1123.5|1121.5|1121.7|1119.7|780
1740481200000|2025-02-25 11:00:00|1122.4|1120.4|1125.9|1123.9|1126.2|1124.2|1122.4|1120.4|1270
1740484800000|2025-02-25 12:00:00|1126|1124|1126.1|1124.1|1127.2|1125.2|1125.3|1123.3|2546
1740488400000|2025-02-25 13:00:00|1126.2|1124.2|1127.4|1125.4|1128.7|1126.7|1126.1|1124.1|3992
1740492000000|2025-02-25 14:00:00|1127.5|1125.5|1124.6|1124.1|1128.1|1126.8|1123.8|1123.3|9231
1740495600000|2025-02-25 15:00:00|1124.1|1123.6|1124.3|1123.8|1125|1124.5|1119.8|1119.3|12384
1740499200000|2025-02-25 16:00:00|1124.4|1123.9|1124|1123.5|1124.5|1124|1121.1|1120.6|10089
1740502800000|2025-02-25 17:00:00|1123.9|1123.4|1124.7|1124.2|1124.7|1124.2|1121.8|1121.3|3233
1740506400000|2025-02-25 18:00:00|1124.8|1124.3|1124.5|1124|1126|1125.5|1123.3|1122.8|4085
1740510000000|2025-02-25 19:00:00|1124.6|1124.1|1124.2|1123.7|1124.8|1124.3|1122.9|1122.4|4147
1740513600000|2025-02-25 20:00:00|1124.4|1123.9|1125.2|1124.7|1126.4|1125.9|1123.9|1123.4|21800
1740517200000|2025-02-25 21:00:00|1125.9|1123.9|1126.1|1124.1|1127.2|1125.2|1125.4|1123.4|1939
1740524400000|2025-02-25 23:00:00|1127.3|1125.3|1128|1126|1128.6|1126.6|1127.3|1125.3|0
1740528000000|2025-02-26 00:00:00|1127.9|1125.9|1128.6|1126.6|1128.6|1126.6|1127.5|1125.5|0
1740531600000|2025-02-26 01:00:00|1125.8|1123.8|1133.2|1131.2|1133.5|1131.5|1125.5|1123.5|958
1740535200000|2025-02-26 02:00:00|1133.5|1131.5|1135.9|1133.9|1135.9|1133.9|1131.3|1129.3|579
1740538800000|2025-02-26 03:00:00|1135.6|1133.6|1135.1|1133.1|1136.2|1134.2|1133.6|1131.6|698
1740542400000|2025-02-26 04:00:00|1135.2|1133.2|1135.8|1133.8|1136.1|1134.1|1135|1133|442
1740546000000|2025-02-26 05:00:00|1135.9|1133.9|1139.8|1137.8|1140.4|1138.4|1135.9|1133.9|1194
1740549600000|2025-02-26 06:00:00|1139.9|1137.9|1141.6|1139.6|1142.1|1140.1|1138.6|1136.6|1045
1740553200000|2025-02-26 07:00:00|1141.8|1139.8|1139.5|1137.5|1144.5|1142.5|1138.3|1136.3|3693
1740556800000|2025-02-26 08:00:00|1139.6|1137.6|1141.8|1139.8|1142.1|1140.1|1139|1137|4105
1740560400000|2025-02-26 09:00:00|1142|1140|1140.2|1138.2|1142.1|1140.1|1139.6|1137.6|1748
1740564000000|2025-02-26 10:00:00|1140.3|1138.3|1140.2|1138.2|1141.9|1139.9|1140|1138|2172
1740567600000|2025-02-26 11:00:00|1140.1|1138.1|1140.5|1138.5|1141.6|1139.6|1140|1138|1651
1740571200000|2025-02-26 12:00:00|1140.4|1138.4|1140.6|1138.6|1141.7|1139.7|1140|1138|1769
1740574800000|2025-02-26 13:00:00|1140.7|1138.7|1138.8|1136.8|1141.1|1139.1|1138.4|1136.4|2486
1740578400000|2025-02-26 14:00:00|1138.6|1136.6|1138.8|1138.3|1139.6|1139.1|1135.2|1134.7|10291
1740582000000|2025-02-26 15:00:00|1138.7|1138.2|1141.8|1141.3|1142.4|1141.9|1137.7|1137.2|12617
1740585600000|2025-02-26 16:00:00|1141.9|1141.4|1140.6|1140.1|1143.5|1143|1140.5|1140|8897
1740589200000|2025-02-26 17:00:00|1140.5|1140|1138.4|1137.9|1142.5|1142|1138|1137.5|13704
1740592800000|2025-02-26 18:00:00|1138.3|1137.8|1133.8|1133.3|1139.1|1138.6|1133.6|1133.1|6270
1740596400000|2025-02-26 19:00:00|1133.7|1133.2|1133.3|1132.8|1135.5|1135|1132.5|1132|6327
1740600000000|2025-02-26 20:00:00|1133.2|1132.7|1135.4|1134.9|1135.9|1135.4|1132.4|1131.9|8694
1740603600000|2025-02-26 21:00:00|1135.5|1133.5|1136.6|1134.6|1137.3|1135.3|1134.2|1132.2|2062
1740607200000|2025-02-26 22:00:00|1136.8|1134.8|1136.8|1134.8|1136.8|1134.8|1136.8|1134.8|0
1740610800000|2025-02-26 23:00:00|1135.5|1133.5|1134.8|1132.8|1135.8|1133.8|1132.4|1130.4|0
1740614400000|2025-02-27 00:00:00|1134.7|1132.7|1132.2|1130.2|1135.4|1133.4|1132|1130|0
1740618000000|2025-02-27 01:00:00|1134.7|1132.7|1134.7|1132.7|1139.6|1137.6|1133.4|1131.4|656
1740621600000|2025-02-27 02:00:00|1134.8|1132.8|1129.4|1127.4|1135.7|1133.7|1127.6|1125.6|541
1740625200000|2025-02-27 03:00:00|1130.1|1128.1|1129.3|1127.3|1130.8|1128.8|1127.9|1125.9|138
1740628800000|2025-02-27 04:00:00|1128.9|1126.9|1129.4|1127.4|1134|1132|1114.7|1112.7|287
1740632400000|2025-02-27 05:00:00|1129.5|1127.5|1132.4|1130.4|1132.9|1130.9|1129.2|1127.2|1228
1740636000000|2025-02-27 06:00:00|1132.5|1130.5|1133|1131|1133.5|1131.5|1132.2|1130.2|963
1740639600000|2025-02-27 07:00:00|1133.1|1131.1|1127.5|1125.5|1133.3|1131.3|1126|1124|2415
1740643200000|2025-02-27 08:00:00|1127.6|1125.6|1128|1126|1128|1126|1125.9|1123.9|3054
1740646800000|2025-02-27 09:00:00|1128.1|1126.1|1129.9|1127.9|1130.4|1128.4|1127.2|1125.2|3523
1740650400000|2025-02-27 10:00:00|1130|1128|1129.6|1127.6|1130|1128|1128.6|1126.6|1473
1740654000000|2025-02-27 11:00:00|1129.8|1127.8|1130.5|1128.5|1131.6|1129.6|1129.7|1127.7|1497
1740657600000|2025-02-27 12:00:00|1130.6|1128.6|1132.1|1130.1|1133.1|1131.1|1130.3|1128.3|3472
1740661200000|2025-02-27 13:00:00|1132.2|1130.2|1124.7|1122.7|1133.5|1131.5|1124.1|1122.1|10245
1740664800000|2025-02-27 14:00:00|1124.6|1122.6|1117.7|1117.2|1127.1|1126.6|1117.5|1117|15389
1740668400000|2025-02-27 15:00:00|1117.6|1117.1|1120.4|1119.9|1122.7|1122.2|1114.9|1114.4|15045
1740672000000|2025-02-27 16:00:00|1120.5|1120|1121|1120.5|1122.9|1122.4|1120.3|1119.8|11914
1740675600000|2025-02-27 17:00:00|1121.1|1120.6|1121|1120.5|1122.2|1121.7|1119.8|1119.3|3325
1740679200000|2025-02-27 18:00:00|1121.1|1120.6|1122.7|1122.2|1123.5|1123|1121.1|1120.6|3252
1740682800000|2025-02-27 19:00:00|1122.8|1122.3|1117|1116.5|1122.8|1122.3|1116.5|1116|5238
1740686400000|2025-02-27 20:00:00|1117.2|1116.7|1111.7|1111.2|1117.2|1116.7|1111.3|1110.8|24058
1740690000000|2025-02-27 21:00:00|1112.4|1110.4|1111.8|1109.8|1112.9|1110.9|1110.6|1108.6|4680
1740693600000|2025-02-27 22:00:00|1112.4|1110.4|1112.5|1110.5|1112.5|1110.5|1112.4|1110.4|14
1740697200000|2025-02-27 23:00:00|1112|1110|1113.1|1111.1|1113.6|1111.6|1112|1110|0
1740700800000|2025-02-28 00:00:00|1113.2|1111.2|1110.8|1108.8|1113.5|1111.5|1110.8|1108.8|0
1740704400000|2025-02-28 01:00:00|1110.9|1108.9|1104.3|1102.3|1113.9|1111.9|1104.1|1102.1|1950
1740708000000|2025-02-28 02:00:00|1104.1|1102.1|1101.7|1099.7|1107.2|1105.2|1101.6|1099.6|1571
1740711600000|2025-02-28 03:00:00|1101.8|1099.8|1099.7|1097.7|1102.2|1100.2|1098.6|1096.6|1886
1740715200000|2025-02-28 04:00:00|1099.8|1097.8|1099.6|1097.6|1101.3|1099.3|1098|1096|865
1740718800000|2025-02-28 05:00:00|1099.7|1097.7|1097.7|1095.7|1100.2|1098.2|1096|1094|1112
1740722400000|2025-02-28 06:00:00|1097.5|1095.5|1091.6|1089.6|1097.5|1095.5|1091.4|1089.4|2227
1740726000000|2025-02-28 07:00:00|1091.5|1089.5|1091.6|1089.6|1092.7|1090.7|1086.5|1084.5|5860
1740729600000|2025-02-28 08:00:00|1091.4|1089.4|1095.4|1093.4|1095.7|1093.7|1091.1|1089.1|9236
1740733200000|2025-02-28 09:00:00|1095.3|1093.3|1094.2|1092.2|1096.7|1094.7|1094.1|1092.1|4323
1740736800000|2025-02-28 10:00:00|1094.1|1092.1|1095.5|1093.5|1096.4|1094.4|1094.1|1092.1|3076
1740740400000|2025-02-28 11:00:00|1095.6|1093.6|1096.4|1094.4|1096.9|1094.9|1095.5|1093.5|1343
1740744000000|2025-02-28 12:00:00|1096.6|1094.6|1094.2|1092.2|1096.8|1094.8|1093.1|1091.1|2825
1740747600000|2025-02-28 13:00:00|1094.1|1092.1|1094.3|1092.3|1095.8|1093.8|1093.7|1091.7|3311
1740751200000|2025-02-28 14:00:00|1094.4|1092.4|1093.8|1093.3|1095|1093.6|1087.1|1086.6|27155
1740754800000|2025-02-28 15:00:00|1093.7|1093.2|1095.4|1094.9|1096.5|1096|1093.1|1092.6|13138
1740758400000|2025-02-28 16:00:00|1095.5|1095|1093.3|1092.8|1096.6|1096.1|1092.8|1092.3|18093
1740762000000|2025-02-28 17:00:00|1093.2|1092.7|1089.3|1088.8|1094.1|1093.6|1089.2|1088.7|8985
1740765600000|2025-02-28 18:00:00|1089.2|1088.7|1087.5|1087|1091.1|1090.6|1086.3|1085.8|13017
1740769200000|2025-02-28 19:00:00|1087.4|1086.9|1091|1090.5|1091.5|1091|1087.3|1086.8|7286
1740772800000|2025-02-28 20:00:00|1090.9|1090.4|1097.7|1097.2|1097.7|1097.2|1090.5|1090|66117
1740776400000|2025-02-28 21:00:00|1098.5|1096.5|1096.7|1094.7|1098.5|1096.5|1096.3|1094.3|8092
1740956400000|2025-03-02 23:00:00|1099.5|1097.5|1099.6|1097.6|1101.3|1099.3|1099|1097|44
1740960000000|2025-03-03 00:00:00|1099|1097|1096.6|1094.6|1099.5|1097.5|1092.9|1090.9|128
1740963600000|2025-03-03 01:00:00|1096.2|1094.2|1102.9|1100.9|1103.8|1101.8|1094.9|1092.9|1751
1740967200000|2025-03-03 02:00:00|1102.7|1100.7|1101.6|1099.6|1105.4|1103.4|1101.1|1099.1|997
1740970800000|2025-03-03 03:00:00|1101.9|1099.9|1101.2|1099.2|1102.2|1100.2|1099.3|1097.3|593
1740974400000|2025-03-03 04:00:00|1101.3|1099.3|1102.4|1100.4|1102.4|1100.4|1100.9|1098.9|438
1740978000000|2025-03-03 05:00:00|1102.3|1100.3|1098.4|1096.4|1102.8|1100.8|1097.2|1095.2|766
1740981600000|2025-03-03 06:00:00|1098.2|1096.2|1098.4|1096.4|1098.4|1096.4|1094.7|1092.7|931
1740985200000|2025-03-03 07:00:00|1098.3|1096.3|1098.8|1096.8|1099.8|1097.8|1096.2|1094.2|2104
1740988800000|2025-03-03 08:00:00|1098.9|1096.9|1098.1|1096.1|1099.8|1097.8|1096.4|1094.4|2829
1740992400000|2025-03-03 09:00:00|1098.2|1096.2|1101.2|1099.2|1101.2|1099.2|1097.5|1095.5|2852
1740996000000|2025-03-03 10:00:00|1101.3|1099.3|1102|1100|1102.2|1100.2|1100|1098|2750
1740999600000|2025-03-03 11:00:00|1101.8|1099.8|1103.5|1101.5|1103.5|1101.5|1101.4|1099.4|1733
1741003200000|2025-03-03 12:00:00|1103.4|1101.4|1104.1|1102.1|1104.8|1102.8|1103|1101|2941
1741006800000|2025-03-03 13:00:00|1104|1102|1104.1|1102.1|1104.4|1102.4|1101.9|1099.9|3730
1741010400000|2025-03-03 14:00:00|1104|1102|1099.6|1099.1|1105.9|1105.4|1097.6|1097.1|19042
1741014000000|2025-03-03 15:00:00|1099|1098.5|1102.5|1102|1105.1|1104.6|1097|1096.5|23372
1741017600000|2025-03-03 16:00:00|1102.6|1102.1|1102|1101.5|1103.7|1103.2|1099.8|1099.3|12193
1741021200000|2025-03-03 17:00:00|1101.9|1101.4|1101.7|1101.2|1104.5|1104|1101.2|1100.7|10027
1741024800000|2025-03-03 18:00:00|1101.5|1101|1095.9|1095.4|1101.7|1101.2|1094.7|1094.2|13633
1741028400000|2025-03-03 19:00:00|1095.8|1095.3|1090.4|1089.9|1097.5|1097|1090.3|1089.8|19856
1741032000000|2025-03-03 20:00:00|1090.5|1090|1087.2|1086.7|1090.6|1090.1|1083|1082.5|30754
1741035600000|2025-03-03 21:00:00|1087.1|1086.6|1089.3|1087.3|1089.6|1087.6|1087.1|1085.7|2725
1741039200000|2025-03-03 22:00:00|1089.4|1087.4|1092.7|1090.7|1093.8|1091.8|1089.4|1087.4|111
1741042800000|2025-03-03 23:00:00|1088.9|1086.9|1088.1|1086.1|1090.1|1088.1|1087.6|1085.6|0
1741046400000|2025-03-04 00:00:00|1088.2|1086.2|1089.4|1087.4|1089.8|1087.8|1086.7|1084.7|0
1741050000000|2025-03-04 01:00:00|1089|1087|1087.3|1085.3|1091.7|1089.7|1085.8|1083.8|2295
1741053600000|2025-03-04 02:00:00|1087.1|1085.1|1091.9|1089.9|1093.9|1091.9|1087.1|1085.1|612
1741057200000|2025-03-04 03:00:00|1092.4|1090.4|1094.1|1092.1|1095.1|1093.1|1091.8|1089.8|570
1741060800000|2025-03-04 04:00:00|1094|1092|1094.6|1092.6|1095.6|1093.6|1093.1|1091.1|439
1741064400000|2025-03-04 05:00:00|1094.3|1092.3|1096.2|1094.2|1097.7|1095.7|1091.4|1089.4|1784
1741068000000|2025-03-04 06:00:00|1096.3|1094.3|1096.7|1094.7|1097.2|1095.2|1094.2|1092.2|438
1741071600000|2025-03-04 07:00:00|1096.8|1094.8|1094.8|1092.8|1097.2|1095.2|1093|1091|1203
1741075200000|2025-03-04 08:00:00|1094.6|1092.6|1094.5|1092.5|1095.9|1093.9|1092.3|1090.3|3266
1741078800000|2025-03-04 09:00:00|1094.4|1092.4|1094.4|1092.4|1096.3|1094.3|1093.5|1091.5|4445
1741082400000|2025-03-04 10:00:00|1094.3|1092.3|1093.9|1091.9|1094.8|1092.8|1092.1|1090.1|2180
1741086000000|2025-03-04 11:00:00|1093.8|1091.8|1095.7|1093.7|1096.4|1094.4|1092.9|1090.9|3360
1741089600000|2025-03-04 12:00:00|1095.6|1093.6|1092.3|1090.3|1095.6|1093.6|1092.1|1090.1|4009
1741093200000|2025-03-04 13:00:00|1092.2|1090.2|1090.1|1088.1|1092.6|1090.6|1089.8|1087.8|4239
1741096800000|2025-03-04 14:00:00|1089.9|1087.9|1088.3|1087.8|1094.6|1093.3|1088.1|1087.6|23973
1741100400000|2025-03-04 15:00:00|1088.2|1087.7|1087.3|1086.8|1089.7|1089.2|1083.1|1082.6|21355
1741104000000|2025-03-04 16:00:00|1087.2|1086.7|1090.8|1090.3|1091.4|1090.9|1084.6|1084.1|12863
1741107600000|2025-03-04 17:00:00|1090.9|1090.4|1093.2|1092.7|1096.5|1096|1090.6|1090.1|11832
1741111200000|2025-03-04 18:00:00|1093.1|1092.6|1097.9|1097.4|1098.3|1097.8|1092.8|1092.3|8249
1741114800000|2025-03-04 19:00:00|1097.8|1097.3|1102.4|1101.9|1102.7|1102.2|1097.8|1097.3|9708
1741118400000|2025-03-04 20:00:00|1102.3|1101.8|1095.7|1095.2|1105.1|1104.6|1094.7|1094.2|28279
1741122000000|2025-03-04 21:00:00|1096.4|1094.4|1098.4|1096.4|1100.1|1098.1|1096|1094|4923
1741129200000|2025-03-04 23:00:00|1098.9|1096.9|1099.6|1097.6|1100.3|1098.3|1097.6|1095.6|0
1741132800000|2025-03-05 00:00:00|1099.5|1097.5|1098.2|1096.2|1100.1|1098.1|1096|1094|0
1741136400000|2025-03-05 01:00:00|1098.7|1096.7|1104.8|1102.8|1108.3|1106.3|1098.5|1096.5|2850
1741140000000|2025-03-05 02:00:00|1104.9|1102.9|1100.8|1098.8|1105.2|1103.2|1100.8|1098.8|1032
1741143600000|2025-03-05 03:00:00|1100.7|1098.7|1108.1|1106.1|1108.5|1106.5|1100.1|1098.1|847
1741147200000|2025-03-05 04:00:00|1108.2|1106.2|1108.5|1106.5|1109.3|1107.3|1107.6|1105.6|219
1741150800000|2025-03-05 05:00:00|1108.6|1106.6|1112.5|1110.5|1112.5|1110.5|1108.5|1106.5|602
1741154400000|2025-03-05 06:00:00|1112.8|1110.8|1114.3|1112.3|1115.3|1113.3|1111.4|1109.4|1008
1741158000000|2025-03-05 07:00:00|1114.5|1112.5|1115.5|1113.5|1116.5|1114.5|1114.5|1112.5|2104
1741161600000|2025-03-05 08:00:00|1115.4|1113.4|1116.6|1114.6|1118.8|1116.8|1114.3|1112.3|4624
1741165200000|2025-03-05 09:00:00|1116.5|1114.5|1118.5|1116.5|1119.5|1117.5|1115.9|1113.9|2805
1741168800000|2025-03-05 10:00:00|1118.6|1116.6|1115.8|1113.8|1118.9|1116.9|1115.7|1113.7|2360
1741172400000|2025-03-05 11:00:00|1115.9|1113.9|1114.3|1112.3|1116.1|1114.1|1113.4|1111.4|1749
1741176000000|2025-03-05 12:00:00|1114.4|1112.4|1113.5|1111.5|1115.5|1113.5|1113.1|1111.1|1570
1741179600000|2025-03-05 13:00:00|1113.6|1111.6|1113.6|1111.6|1115.4|1113.4|1112.7|1110.7|7898
1741183200000|2025-03-05 14:00:00|1113.4|1111.4|1115.2|1114.7|1117|1116.5|1112.1|1110.4|17442
1741186800000|2025-03-05 15:00:00|1115.8|1115.3|1119.8|1119.3|1121.1|1120.6|1114.6|1114.1|22009
1741190400000|2025-03-05 16:00:00|1119.6|1119.1|1119.9|1119.4|1121.6|1121.1|1116.4|1115.9|19139
1741194000000|2025-03-05 17:00:00|1119.8|1119.3|1125.2|1124.7|1125.6|1125.1|1119.7|1119.2|8162
1741197600000|2025-03-05 18:00:00|1125.1|1124.6|1126.8|1126.3|1126.9|1126.4|1122|1121.5|13388
1741201200000|2025-03-05 19:00:00|1126.9|1126.4|1128.6|1128.1|1129.7|1129.2|1125.9|1125.4|6269
1741204800000|2025-03-05 20:00:00|1128.7|1128.2|1128.1|1127.6|1130.4|1129.9|1127.4|1126.9|22469
1741208400000|2025-03-05 21:00:00|1127.8|1127.3|1127.9|1125.9|1128.7|1127.3|1126.4|1124.4|3562
1741212000000|2025-03-05 22:00:00|1128|1126|1131.2|1129.2|1134|1132|1128|1126|14
1741215600000|2025-03-05 23:00:00|1127.9|1125.9|1128|1126|1129.6|1127.6|1127.3|1125.3|0
1741219200000|2025-03-06 00:00:00|1127.9|1125.9|1126.8|1124.8|1128.9|1126.9|1126.6|1124.6|0
1741222800000|2025-03-06 01:00:00|1126.9|1124.9|1130.6|1128.6|1131|1129|1125.5|1123.5|1532
1741226400000|2025-03-06 02:00:00|1131.2|1129.2|1128.7|1126.7|1132.2|1130.2|1126.9|1124.9|2385
1741230000000|2025-03-06 03:00:00|1128.8|1126.8|1130|1128|1130.2|1128.2|1127.9|1125.9|1324
1741233600000|2025-03-06 04:00:00|1130.1|1128.1|1130.9|1128.9|1131.5|1129.5|1129|1127|1248
1741237200000|2025-03-06 05:00:00|1130.8|1128.8|1130|1128|1132.5|1130.5|1128.9|1126.9|711
1741240800000|2025-03-06 06:00:00|1130.1|1128.1|1132.3|1130.3|1132.6|1130.6|1129.9|1127.9|748
1741244400000|2025-03-06 07:00:00|1132.5|1130.5|1130.7|1128.7|1134.5|1132.5|1130.6|1128.6|2680
1741248000000|2025-03-06 08:00:00|1130.6|1128.6|1128.4|1126.4|1131.7|1129.7|1128.1|1126.1|6362
1741251600000|2025-03-06 09:00:00|1128.3|1126.3|1128.7|1126.7|1131.2|1129.2|1126.5|1124.5|4814
1741255200000|2025-03-06 10:00:00|1128.8|1126.8|1126.1|1124.1|1129.2|1127.2|1126|1124|3566
1741258800000|2025-03-06 11:00:00|1126|1124|1129.1|1127.1|1129.4|1127.4|1125.2|1123.2|2988
1741262400000|2025-03-06 12:00:00|1129.2|1127.2|1129.1|1127.1|1129.8|1127.8|1127.7|1125.7|1967
1741266000000|2025-03-06 13:00:00|1129|1127|1128.4|1126.4|1130.5|1128.5|1127.2|1125.2|4060
1741269600000|2025-03-06 14:00:00|1128.3|1126.3|1127.3|1126.8|1130.5|1130|1125.2|1124.7|22704
1741273200000|2025-03-06 15:00:00|1127.2|1126.7|1126.8|1126.3|1132.3|1131.8|1125.3|1124.8|18823
1741276800000|2025-03-06 16:00:00|1126.9|1126.4|1124.2|1123.7|1130.9|1130.4|1124|1123.5|11448
1741280400000|2025-03-06 17:00:00|1124.1|1123.6|1123.3|1122.8|1125.1|1124.6|1121.4|1120.9|8428
1741284000000|2025-03-06 18:00:00|1123.2|1122.7|1123.9|1123.4|1126.7|1126.2|1122.5|1122|11397
1741287600000|2025-03-06 19:00:00|1124|1123.5|1121.2|1120.7|1125.4|1124.9|1120.2|1119.7|9404
1741291200000|2025-03-06 20:00:00|1120.9|1120.4|1121.2|1120.7|1124|1123.5|1120.3|1119.8|25167
1741294800000|2025-03-06 21:00:00|1121.8|1119.8|1122.8|1120.8|1123.8|1121.8|1121.8|1119.8|2180
1741302000000|2025-03-06 23:00:00|1123.2|1121.2|1123.5|1121.5|1124.3|1122.3|1122.7|1120.7|0
1741305600000|2025-03-07 00:00:00|1123.4|1121.4|1123.4|1121.4|1124.4|1122.4|1122|1120|0
1741309200000|2025-03-07 01:00:00|1122.7|1120.7|1125.3|1123.3|1128.2|1126.2|1122.7|1120.7|976
1741312800000|2025-03-07 02:00:00|1125|1123|1129.1|1127.1|1131.3|1129.3|1124.5|1122.5|484
1741316400000|2025-03-07 03:00:00|1128.6|1126.6|1132.5|1130.5|1132.7|1130.7|1128.4|1126.4|363
1741320000000|2025-03-07 04:00:00|1132.6|1130.6|1134.5|1132.5|1135|1133|1132.6|1130.6|339
1741323600000|2025-03-07 05:00:00|1134.7|1132.7|1131.5|1129.5|1136.3|1134.3|1129.6|1127.6|674
1741327200000|2025-03-07 06:00:00|1131.6|1129.6|1126.3|1124.3|1131.7|1129.7|1125.3|1123.3|577
1741330800000|2025-03-07 07:00:00|1126.2|1124.2|1128|1126|1129.2|1127.2|1126|1124|1411
1741334400000|2025-03-07 08:00:00|1127.8|1125.8|1129.2|1127.2|1129.8|1127.8|1127.5|1125.5|2422
1741338000000|2025-03-07 09:00:00|1129.1|1127.1|1130.7|1128.7|1131.4|1129.4|1128.3|1126.3|3031
1741341600000|2025-03-07 10:00:00|1130.8|1128.8|1130|1128|1131|1129|1128.6|1126.6|2626
1741345200000|2025-03-07 11:00:00|1129.9|1127.9|1129.3|1127.3|1131.2|1129.2|1129.3|1127.3|1898
1741348800000|2025-03-07 12:00:00|1129.2|1127.2|1126.1|1124.1|1129.7|1127.7|1125.4|1123.4|2012
1741352400000|2025-03-07 13:00:00|1125.9|1123.9|1124.3|1122.3|1131.8|1129.8|1124.1|1122.1|5151
1741356000000|2025-03-07 14:00:00|1124.2|1122.2|1127.7|1127.2|1129.9|1129.4|1122|1121.3|15789
1741359600000|2025-03-07 15:00:00|1127.5|1127|1124.6|1124.1|1130.1|1129.6|1121.8|1121.3|22062
1741363200000|2025-03-07 16:00:00|1124.7|1124.2|1117.5|1117|1125.1|1124.6|1116.6|1116.1|12097
1741366800000|2025-03-07 17:00:00|1117.6|1117.1|1119.6|1119.1|1122.4|1121.9|1115.9|1115.4|8558
1741370400000|2025-03-07 18:00:00|1119.7|1119.2|1124.8|1124.3|1124.9|1124.4|1119.6|1119.1|6027
1741374000000|2025-03-07 19:00:00|1124.9|1124.4|1126|1125.5|1128|1127.5|1124.1|1123.6|4542
1741377600000|2025-03-07 20:00:00|1125.9|1125.4|1125.8|1125.3|1127.3|1126.8|1124.3|1123.8|23700
1741381200000|2025-03-07 21:00:00|1126.3|1124.3|1126|1124|1127|1125|1125.3|1123.3|2017
1741557600000|2025-03-09 22:00:00|1121|1119|1122.1|1120.1|1125|1123|1118|1116|165
1741561200000|2025-03-09 23:00:00|1122.2|1120.2|1121.5|1119.5|1123|1121|1119|1117|101
1741564800000|2025-03-10 00:00:00|1122.4|1120.4|1124.8|1122.8|1125.1|1123.1|1121.6|1119.6|522
1741568400000|2025-03-10 01:00:00|1125.4|1123.4|1123.7|1121.7|1128.3|1126.3|1122.2|1120.2|682
1741572000000|2025-03-10 02:00:00|1123.5|1121.5|1119.2|1117.2|1123.9|1121.9|1119|1117|343
1741575600000|2025-03-10 03:00:00|1118.9|1116.9|1117.6|1115.6|1119.8|1117.8|1116|1114|428
1741579200000|2025-03-10 04:00:00|1117.9|1115.9|1117.5|1115.5|1119.8|1117.8|1117.4|1115.4|153
1741582800000|2025-03-10 05:00:00|1117.6|1115.6|1116.8|1114.8|1118.6|1116.6|1116.1|1114.1|341
1741586400000|2025-03-10 06:00:00|1117.1|1115.1|1118.6|1116.6|1121.7|1119.7|1117.1|1115.1|667
1741590000000|2025-03-10 07:00:00|1118.5|1116.5|1117.7|1115.7|1119.9|1117.9|1116.6|1114.6|1055
1741593600000|2025-03-10 08:00:00|1117.9|1115.9|1111.6|1109.6|1118.3|1116.3|1111.3|1109.3|4197
1741597200000|2025-03-10 09:00:00|1111.5|1109.5|1113.9|1111.9|1115.5|1113.5|1111.2|1109.2|4765
1741600800000|2025-03-10 10:00:00|1114|1112|1113|1111|1114.9|1112.9|1112.1|1110.1|1575
1741604400000|2025-03-10 11:00:00|1113.2|1111.2|1112.3|1110.3|1115.1|1113.1|1111.5|1109.5|3043
1741608000000|2025-03-10 12:00:00|1112.4|1110.4|1110.2|1108.2|1112.8|1110.8|1109.6|1107.6|3080
1741611600000|2025-03-10 13:00:00|1110.3|1108.3|1108.8|1108.3|1112.7|1112.2|1108.4|1106.9|17143
1741615200000|2025-03-10 14:00:00|1108.6|1108.1|1102.1|1101.6|1108.6|1108.1|1101.3|1100.8|18161
1741618800000|2025-03-10 15:00:00|1102.3|1101.8|1105|1104.5|1107.3|1106.8|1102.3|1101.8|12027
1741622400000|2025-03-10 16:00:00|1104.9|1104.4|1103.1|1102.6|1106.3|1105.8|1103.1|1102.6|7138
1741626000000|2025-03-10 17:00:00|1103|1102.5|1098.4|1097.9|1103.4|1102.9|1098.2|1097.7|4412
1741629600000|2025-03-10 18:00:00|1098.2|1097.7|1094.5|1094|1100.3|1099.8|1094.4|1093.9|11073
1741633200000|2025-03-10 19:00:00|1094.4|1093.9|1099.6|1099.1|1100|1099.5|1092.6|1092.1|14404
1741636800000|2025-03-10 20:00:00|1100.3|1098.3|1100.6|1098.6|1102.2|1100.2|1100.2|1098.2|2395
1741640400000|2025-03-10 21:00:00|1100.1|1098.1|1100.6|1098.6|1106.8|1104.8|1100.1|1098.1|382
1741644000000|2025-03-10 22:00:00|1100.4|1098.4|1098.5|1096.5|1101.3|1099.3|1097.5|1095.5|0
1741647600000|2025-03-10 23:00:00|1098.6|1096.6|1096.6|1094.6|1099.4|1097.4|1093.2|1091.2|0
1741651200000|2025-03-11 00:00:00|1096.7|1094.7|1094.1|1092.1|1101.5|1099.5|1091.6|1089.6|1490
1741654800000|2025-03-11 01:00:00|1094.4|1092.4|1100.7|1098.7|1101.2|1099.2|1091.1|1089.1|1352
1741658400000|2025-03-11 02:00:00|1100.6|1098.6|1103.4|1101.4|1107.3|1105.3|1099.6|1097.6|989
1741662000000|2025-03-11 03:00:00|1103.7|1101.7|1103.8|1101.8|1106.1|1104.1|1103.1|1101.1|583
1741665600000|2025-03-11 04:00:00|1103.7|1101.7|1106.1|1104.1|1107|1105|1103.3|1101.3|488
1741669200000|2025-03-11 05:00:00|1106|1104|1104.7|1102.7|1107.7|1105.7|1103.4|1101.4|412
1741672800000|2025-03-11 06:00:00|1105.1|1103.1|1107.6|1105.6|1108.5|1106.5|1104.4|1102.4|1423
1741676400000|2025-03-11 07:00:00|1107.7|1105.7|1111.5|1109.5|1112|1110|1106|1104|6464
1741680000000|2025-03-11 08:00:00|1111.4|1109.4|1113.7|1111.7|1113.9|1111.9|1110.5|1108.5|3886
1741683600000|2025-03-11 09:00:00|1113.8|1111.8|1115|1113|1115.9|1113.9|1113.1|1111.1|2513
1741687200000|2025-03-11 10:00:00|1114.8|1112.8|1113.9|1111.9|1115.1|1113.1|1113.3|1111.3|3140
1741690800000|2025-03-11 11:00:00|1113.8|1111.8|1114.1|1112.1|1114.1|1112.1|1111.5|1109.5|1571
1741694400000|2025-03-11 12:00:00|1114|1112|1111.3|1109.3|1114.2|1112.2|1110.6|1108.6|3946
1741698000000|2025-03-11 13:00:00|1111.4|1109.4|1111|1110.5|1114.8|1114.3|1108.6|1108.1|15933
1741701600000|2025-03-11 14:00:00|1110.3|1109.8|1103.6|1103.1|1113.1|1112.6|1101.3|1100.8|19662
1741705200000|2025-03-11 15:00:00|1103.5|1103|1107.6|1107.1|1110.3|1109.8|1103|1102.5|12148
1741708800000|2025-03-11 16:00:00|1107.5|1107|1104.2|1103.7|1107.7|1107.2|1103.6|1103.1|9604
1741712400000|2025-03-11 17:00:00|1104|1103.5|1104.2|1103.7|1105.4|1104.9|1101.3|1100.8|10289
1741716000000|2025-03-11 18:00:00|1104.3|1103.8|1112|1111.5|1113.3|1112.8|1104.3|1103.8|13175
1741719600000|2025-03-11 19:00:00|1112.1|1111.6|1109.3|1108.8|1113.7|1113.2|1108.9|1108.4|13935
1741723200000|2025-03-11 20:00:00|1109.7|1107.7|1110.6|1108.6|1111|1109|1109.3|1107.3|2532
1741726800000|2025-03-11 21:00:00|1112|1110|1113.9|1111.9|1114.4|1112.4|1107.8|1105.8|39
1741730400000|2025-03-11 22:00:00|1114.4|1112.4|1116.7|1114.7|1117.2|1115.2|1113.4|1111.4|0
1741734000000|2025-03-11 23:00:00|1116.6|1114.6|1117|1115|1117|1115|1114.9|1112.9|0
1741737600000|2025-03-12 00:00:00|1113.2|1111.2|1113.3|1111.3|1113.3|1111.3|1111.3|1109.3|471
1741741200000|2025-03-12 01:00:00|1113.2|1111.2|1115.7|1113.7|1117.1|1115.1|1112.8|1110.8|1293
1741744800000|2025-03-12 02:00:00|1115.4|1113.4|1116.4|1114.4|1116.7|1114.7|1114.1|1112.1|362
1741748400000|2025-03-12 03:00:00|1116.5|1114.5|1111.5|1109.5|1117.1|1115.1|1111.5|1109.5|511
1741752000000|2025-03-12 04:00:00|1111.4|1109.4|1109.7|1107.7|1112.1|1110.1|1109.6|1107.6|203
1741755600000|2025-03-12 05:00:00|1109.8|1107.8|1113.8|1111.8|1114.2|1112.2|1109.4|1107.4|331
1741759200000|2025-03-12 06:00:00|1113.6|1111.6|1106.9|1104.9|1113.6|1111.6|1106.1|1104.1|1063
1741762800000|2025-03-12 07:00:00|1107|1105|1110.6|1108.6|1110.9|1108.9|1103.8|1101.8|1732
1741766400000|2025-03-12 08:00:00|1110.7|1108.7|1113.5|1111.5|1113.6|1111.6|1109.9|1107.9|3702
1741770000000|2025-03-12 09:00:00|1113.7|1111.7|1112.8|1110.8|1113.8|1111.8|1111.8|1109.8|2084
1741773600000|2025-03-12 10:00:00|1112.9|1110.9|1112.3|1110.3|1113.6|1111.6|1111.3|1109.3|1521
1741777200000|2025-03-12 11:00:00|1112.2|1110.2|1113.3|1111.3|1115.2|1113.2|1112.1|1110.1|1492
1741780800000|2025-03-12 12:00:00|1113.2|1111.2|1114.9|1112.9|1121.6|1119.6|1111.8|1109.8|8296
1741784400000|2025-03-12 13:00:00|1115|1113|1112.4|1111.9|1115.5|1114.3|1110.3|1109.8|14413
1741788000000|2025-03-12 14:00:00|1112.2|1111.7|1107.4|1106.9|1113|1112.5|1107.3|1106.8|13233
1741791600000|2025-03-12 15:00:00|1107.5|1107|1112|1111.5|1112.2|1111.7|1106.3|1105.8|11974
1741795200000|2025-03-12 16:00:00|1111.9|1111.4|1112.8|1112.3|1115.5|1115|1111.3|1110.8|10612
1741798800000|2025-03-12 17:00:00|1113|1112.5|1110.7|1110.2|1115.2|1114.7|1110.6|1110.1|3231
1741802400000|2025-03-12 18:00:00|1110.8|1110.3|1114.4|1113.9|1115.6|1115.1|1110.7|1110.2|4600
1741806000000|2025-03-12 19:00:00|1114.5|1114|1114.5|1114|1115.1|1114.6|1113.2|1112.7|15969
1741809600000|2025-03-12 20:00:00|1115.2|1113.2|1113.3|1111.3|1115.2|1113.2|1112.6|1110.6|2128
1741813200000|2025-03-12 21:00:00|1116.1|1114.1|1116.1|1114.1|1116.1|1114.1|1116.1|1114.1|1
1741816800000|2025-03-12 22:00:00|1116|1114|1118.2|1116.2|1118.6|1116.6|1115.5|1113.5|0
1741820400000|2025-03-12 23:00:00|1118.3|1116.3|1120.7|1118.7|1120.8|1118.8|1118.1|1116.1|0
1741824000000|2025-03-13 00:00:00|1117.4|1115.4|1116.2|1114.2|1117.6|1115.6|1115.9|1113.9|710
1741827600000|2025-03-13 01:00:00|1116.1|1114.1|1113.2|1111.2|1117.3|1115.3|1112.6|1110.6|1231
1741831200000|2025-03-13 02:00:00|1113.3|1111.3|1114|1112|1115.6|1113.6|1111.4|1109.4|569
1741834800000|2025-03-13 03:00:00|1114.1|1112.1|1106.5|1104.5|1114.1|1112.1|1106.3|1104.3|1289
1741838400000|2025-03-13 04:00:00|1106.4|1104.4|1105.9|1103.9|1107.3|1105.3|1104.5|1102.5|432
1741842000000|2025-03-13 05:00:00|1105.8|1103.8|1102.5|1100.5|1106.2|1104.2|1100.9|1098.9|693
1741845600000|2025-03-13 06:00:00|1102.4|1100.4|1103.9|1101.9|1105.1|1103.1|1100.1|1098.1|1076
1741849200000|2025-03-13 07:00:00|1104|1102|1104.8|1102.8|1107.4|1105.4|1103.5|1101.5|2927
1741852800000|2025-03-13 08:00:00|1105.1|1103.1|1106|1104|1106.5|1104.5|1103.2|1101.2|2935
1741856400000|2025-03-13 09:00:00|1105.9|1103.9|1108.6|1106.6|1108.7|1106.7|1104.7|1102.7|2889
1741860000000|2025-03-13 10:00:00|1108.7|1106.7|1106.8|1104.8|1109|1107|1105.9|1103.9|1835
1741863600000|2025-03-13 11:00:00|1106.6|1104.6|1103.4|1101.4|1107|1105|1102.1|1100.1|8462
1741867200000|2025-03-13 12:00:00|1103.3|1101.3|1103.4|1101.4|1106.4|1104.4|1101.6|1099.6|5956
1741870800000|2025-03-13 13:00:00|1103.5|1101.5|1103.9|1103.4|1107.8|1107.3|1101.9|1100.9|12075
1741874400000|2025-03-13 14:00:00|1103.7|1103.2|1109.3|1108.8|1111.3|1110.8|1102.8|1102.3|16744
1741878000000|2025-03-13 15:00:00|1109.5|1109|1108.6|1108.1|1111|1110.5|1107|1106.5|15988
1741881600000|2025-03-13 16:00:00|1108.7|1108.2|1110.5|1110|1112|1111.5|1108.2|1107.7|22644
1741885200000|2025-03-13 17:00:00|1110.6|1110.1|1107.2|1106.7|1111.5|1111|1107.1|1106.6|9761
1741888800000|2025-03-13 18:00:00|1107|1106.5|1113.2|1112.7|1113.3|1112.8|1107|1106.5|17562
1741892400000|2025-03-13 19:00:00|1113.1|1112.6|1109.9|1109.4|1113.7|1113.2|1109|1108.5|17558
1741896000000|2025-03-13 20:00:00|1110.7|1108.7|1111.7|1109.7|1112|1110|1110.3|1108.3|1808
1741903200000|2025-03-13 22:00:00|1111.9|1109.9|1115.1|1113.1|1115.9|1113.9|1111.9|1109.9|0
1741906800000|2025-03-13 23:00:00|1115|1113|1115.1|1113.1|1116.2|1114.2|1114.6|1112.6|0
1741910400000|2025-03-14 00:00:00|1115.2|1113.2|1114.4|1112.4|1116|1114|1111.5|1109.5|1393
1741914000000|2025-03-14 01:00:00|1114.5|1112.5|1113.3|1111.3|1114.5|1112.5|1108.8|1106.8|1366
1741917600000|2025-03-14 02:00:00|1113.4|1111.4|1117|1115|1117.4|1115.4|1112.2|1110.2|2505
1741921200000|2025-03-14 03:00:00|1117.1|1115.1|1120.5|1118.5|1121.3|1119.3|1117.1|1115.1|678
1741924800000|2025-03-14 04:00:00|1120.3|1118.3|1120.9|1118.9|1121|1119|1119.7|1117.7|499
1741928400000|2025-03-14 05:00:00|1120.8|1118.8|1120.4|1118.4|1121.8|1119.8|1117.1|1115.1|992
1741932000000|2025-03-14 06:00:00|1120.5|1118.5|1120.2|1118.2|1120.6|1118.6|1118.1|1116.1|880
1741935600000|2025-03-14 07:00:00|1119.7|1117.7|1118.8|1116.8|1120.7|1118.7|1118.6|1116.6|3039
1741939200000|2025-03-14 08:00:00|1118.4|1116.4|1122.2|1120.2|1122.5|1120.5|1117.1|1115.1|4710
1741942800000|2025-03-14 09:00:00|1122.3|1120.3|1123.8|1121.8|1124.5|1122.5|1121.6|1119.6|6229
1741946400000|2025-03-14 10:00:00|1123.9|1121.9|1124.9|1122.9|1125.7|1123.7|1123.2|1121.2|4521
1741950000000|2025-03-14 11:00:00|1124.8|1122.8|1126.2|1124.2|1127.2|1125.2|1124.3|1122.3|3894
1741953600000|2025-03-14 12:00:00|1126.3|1124.3|1126|1124|1127.3|1125.3|1126|1124|16082
1741957200000|2025-03-14 13:00:00|1125.9|1123.9|1126.3|1125.8|1126.8|1126.3|1122.6|1122.1|51110
1741960800000|2025-03-14 14:00:00|1125.2|1124.7|1126.8|1126.3|1128.1|1127.6|1123|1122.5|35386
1741964400000|2025-03-14 15:00:00|1126.9|1126.4|1129|1128.5|1129.2|1128.7|1125.9|1125.4|20018
1741968000000|2025-03-14 16:00:00|1128.9|1128.4|1128.8|1128.3|1129.2|1128.7|1125.5|1125|17040
1741971600000|2025-03-14 17:00:00|1128.5|1128|1128|1127.5|1129.5|1129|1127.6|1127.1|9628
1741975200000|2025-03-14 18:00:00|1128.1|1127.6|1128.2|1127.7|1128.8|1128.3|1127.2|1126.7|17385
1741978800000|2025-03-14 19:00:00|1128|1127.5|1129.6|1129.1|1130.5|1130|1128|1127.5|26620
1741982400000|2025-03-14 20:00:00|1130.2|1128.2|1129.5|1127.5|1130.4|1128.4|1129|1127|2254
1742162400000|2025-03-16 22:00:00|1129.4|1127.4|1129|1127|1131.1|1129.1|1127.6|1125.6|122
1742166000000|2025-03-16 23:00:00|1128.8|1126.8|1129.8|1127.8|1129.9|1127.9|1127.8|1125.8|90
1742169600000|2025-03-17 00:00:00|1130.2|1128.2|1129.9|1127.9|1131.3|1129.3|1127.6|1125.6|1433
1742173200000|2025-03-17 01:00:00|1129.8|1127.8|1129.6|1127.6|1132.5|1130.5|1129.5|1127.5|1171
1742176800000|2025-03-17 02:00:00|1129.9|1127.9|1132.4|1130.4|1132.9|1130.9|1128.5|1126.5|505
1742180400000|2025-03-17 03:00:00|1132.6|1130.6|1131.1|1129.1|1132.6|1130.6|1129.8|1127.8|874
1742184000000|2025-03-17 04:00:00|1131.2|1129.2|1130.1|1128.1|1132.3|1130.3|1130|1128|416
1742187600000|2025-03-17 05:00:00|1130.2|1128.2|1129.1|1127.1|1130.7|1128.7|1128.4|1126.4|2263
1742191200000|2025-03-17 06:00:00|1128.9|1126.9|1129.3|1127.3|1129.7|1127.7|1127.8|1125.8|1491
1742194800000|2025-03-17 07:00:00|1129.2|1127.2|1129.1|1127.1|1129.4|1127.4|1126.7|1124.7|3852
1742198400000|2025-03-17 08:00:00|1129|1127|1129.4|1127.4|1130.2|1128.2|1128.2|1126.2|10840
1742202000000|2025-03-17 09:00:00|1129.3|1127.3|1131.4|1129.4|1131.4|1129.4|1128.4|1126.4|11047
1742205600000|2025-03-17 10:00:00|1131.2|1129.2|1133.1|1131.1|1133.7|1131.7|1131.2|1129.2|5704
1742209200000|2025-03-17 11:00:00|1133|1131|1134.2|1132.2|1134.6|1132.6|1133|1131|5537
1742212800000|2025-03-17 12:00:00|1134.1|1132.1|1134|1132|1135.6|1133.6|1133.6|1131.6|9212
1742216400000|2025-03-17 13:00:00|1134.1|1132.1|1142.8|1142.3|1143.3|1142.8|1133.6|1131.6|63509
1742220000000|2025-03-17 14:00:00|1142.6|1142.1|1142.4|1141.9|1143.6|1143.1|1140.5|1140|48103
1742223600000|2025-03-17 15:00:00|1142.5|1142|1145.6|1145.1|1146.4|1145.9|1141.9|1141.4|66496
1742227200000|2025-03-17 16:00:00|1145.3|1144.8|1146.7|1146.2|1147.1|1146.6|1144.9|1144.4|40621
1742230800000|2025-03-17 17:00:00|1146.6|1146.1|1147.9|1147.4|1148.4|1147.9|1146.2|1145.7|28139
1742234400000|2025-03-17 18:00:00|1148.4|1147.9|1149.4|1148.9|1150|1149.5|1147.9|1147.4|57236
1742238000000|2025-03-17 19:00:00|1149.3|1148.8|1149.2|1148.7|1150.2|1149.7|1148.8|1148.3|39890
1742241600000|2025-03-17 20:00:00|1149.3|1147.3|1147.9|1145.9|1150|1148|1147.9|1145.9|3697
1742245200000|2025-03-17 21:00:00|1147.7|1145.7|1147.8|1145.8|1147.8|1145.8|1147.5|1145.5|12
1742248800000|2025-03-17 22:00:00|1147.7|1145.7|1149.1|1147.1|1149.2|1147.2|1147.7|1145.7|0
1742252400000|2025-03-17 23:00:00|1149|1147|1147.9|1145.9|1149.1|1147.1|1147.6|1145.6|0
1742256000000|2025-03-18 00:00:00|1147.8|1145.8|1145.6|1143.6|1149.2|1147.2|1145.6|1143.6|293
1742259600000|2025-03-18 01:00:00|1145.9|1143.9|1143.2|1141.2|1147.9|1145.9|1143.1|1141.1|739
1742263200000|2025-03-18 02:00:00|1143.4|1141.4|1143.5|1141.5|1143.9|1141.9|1141.9|1139.9|653
1742266800000|2025-03-18 03:00:00|1143.3|1141.3|1142.7|1140.7|1143.6|1141.6|1141.3|1139.3|718
1742270400000|2025-03-18 04:00:00|1142.6|1140.6|1143.2|1141.2|1143.5|1141.5|1142.6|1140.6|285
1742274000000|2025-03-18 05:00:00|1143.4|1141.4|1144.8|1142.8|1145.5|1143.5|1142.5|1140.5|240
1742277600000|2025-03-18 06:00:00|1144.3|1142.3|1146|1144|1146.3|1144.3|1143.4|1141.4|1311
1742281200000|2025-03-18 07:00:00|1146.1|1144.1|1146.1|1144.1|1147.2|1145.2|1144.9|1142.9|4876
1742284800000|2025-03-18 08:00:00|1146.2|1144.2|1149.5|1147.5|1149.6|1147.6|1146.1|1144.1|9779
1742288400000|2025-03-18 09:00:00|1149.6|1147.6|1148.8|1146.8|1150.1|1148.1|1148.6|1146.6|11720
1742292000000|2025-03-18 10:00:00|1148.9|1146.9|1147.4|1145.4|1149|1147|1146.3|1144.3|9813
1742295600000|2025-03-18 11:00:00|1147.5|1145.5|1146.3|1144.3|1147.6|1145.6|1145.9|1143.9|3985
1742299200000|2025-03-18 12:00:00|1146.2|1144.2|1144.9|1142.9|1146.4|1144.4|1144.5|1142.5|9633
1742302800000|2025-03-18 13:00:00|1144.8|1142.8|1138.9|1138.4|1146.5|1145.9|1138.6|1138.1|54369
1742306400000|2025-03-18 14:00:00|1138.8|1138.3|1140.7|1140.2|1141.9|1141.4|1137.9|1137.4|34239
1742310000000|2025-03-18 15:00:00|1140.8|1140.3|1142|1141.5|1143.1|1142.6|1138.6|1138.1|54856
1742313600000|2025-03-18 16:00:00|1141.7|1141.2|1143.2|1142.7|1144.3|1143.8|1141.4|1140.9|21509
1742317200000|2025-03-18 17:00:00|1143.1|1142.6|1143|1142.5|1143.9|1143.4|1141.1|1140.6|15296
1742320800000|2025-03-18 18:00:00|1142.9|1142.4|1143.4|1142.9|1144.1|1143.6|1141.3|1140.8|17479
1742324400000|2025-03-18 19:00:00|1143.2|1142.7|1142.4|1141.9|1143.8|1143.3|1141.5|1141|13779
1742328000000|2025-03-18 20:00:00|1143.2|1141.2|1143|1141|1143.6|1141.6|1142.6|1140.6|3635
1742331600000|2025-03-18 21:00:00|1143.8|1141.8|1141.3|1139.3|1147|1145|1141.2|1139.2|36
1742335200000|2025-03-18 22:00:00|1141.2|1139.2|1141.4|1139.4|1141.9|1139.9|1139.3|1137.3|0
1742338800000|2025-03-18 23:00:00|1141.5|1139.5|1141.6|1139.6|1141.9|1139.9|1140.6|1138.6|0
1742342400000|2025-03-19 00:00:00|1144.1|1142.1|1146.7|1144.7|1148.2|1146.2|1144|1142|514
1742346000000|2025-03-19 01:00:00|1147|1145|1144.5|1142.5|1147.3|1145.3|1144.4|1142.4|832
1742349600000|2025-03-19 02:00:00|1143.7|1141.7|1144.3|1142.3|1145.2|1143.2|1142.2|1140.2|538
1742353200000|2025-03-19 03:00:00|1144.4|1142.4|1144.6|1142.6|1145.3|1143.3|1143.8|1141.8|426
1742356800000|2025-03-19 04:00:00|1144.5|1142.5|1143.2|1141.2|1144.7|1142.7|1142.7|1140.7|98
1742360400000|2025-03-19 05:00:00|1143.4|1141.4|1142.9|1140.9|1146.2|1144.2|1142.2|1140.2|1228
1742364000000|2025-03-19 06:00:00|1143|1141|1143.7|1141.7|1144.3|1142.3|1142.1|1140.1|1202
1742367600000|2025-03-19 07:00:00|1143.6|1141.6|1140.6|1138.6|1144|1142|1138.7|1136.7|2204
1742371200000|2025-03-19 08:00:00|1140.7|1138.7|1142.2|1140.2|1143.2|1141.2|1140.3|1138.3|8281
1742374800000|2025-03-19 09:00:00|1142.3|1140.3|1144|1142|1144.9|1142.9|1141.9|1139.9|4835
1742378400000|2025-03-19 10:00:00|1144.1|1142.1|1145.1|1143.1|1145.8|1143.8|1144|1142|4949
1742382000000|2025-03-19 11:00:00|1144.9|1142.9|1146.8|1144.8|1147.7|1145.7|1144.6|1142.6|6237
1742385600000|2025-03-19 12:00:00|1146.7|1144.7|1146.3|1144.3|1147.4|1145.4|1146.2|1144.2|883
1742389200000|2025-03-19 13:00:00|1145.4|1143.4|1140.1|1139.6|1145.8|1144.8|1139.1|1138.6|13860
1742392800000|2025-03-19 14:00:00|1140.2|1139.7|1139.1|1138.6|1142.5|1142|1138.9|1138.4|13950
1742396400000|2025-03-19 15:00:00|1139|1138.5|1142|1141.5|1142.8|1142.3|1138.9|1138.4|20778
1742400000000|2025-03-19 16:00:00|1142.1|1141.6|1141|1140.5|1142.6|1142.1|1140.5|1140|12470
1742403600000|2025-03-19 17:00:00|1140.8|1140.3|1138.2|1137.7|1141|1140.5|1137.5|1137|14497
1742407200000|2025-03-19 18:00:00|1137.5|1137|1145.2|1144.7|1145.4|1144.9|1137.3|1136.8|13785
1742410800000|2025-03-19 19:00:00|1145.1|1144.6|1142.8|1142.3|1147.2|1146.7|1142|1141.5|15397
1742414400000|2025-03-19 20:00:00|1143.1|1141.1|1143.1|1141.1|1144.4|1142.4|1143.1|1141.1|1961
1742418000000|2025-03-19 21:00:00|||||||||136
1742421600000|2025-03-19 22:00:00|1143.2|1141.2|1145.5|1143.5|1146.3|1144.3|1143.1|1141.1|0
1742425200000|2025-03-19 23:00:00|1145.6|1143.6|1146.2|1144.2|1146.4|1144.4|1145.1|1143.1|0
1742428800000|2025-03-20 00:00:00|1142.4|1140.4|1147|1145|1147|1145|1142.4|1140.4|610
1742432400000|2025-03-20 01:00:00|1146.9|1144.9|1140|1138|1147.4|1145.4|1139.1|1137.1|982
1742436000000|2025-03-20 02:00:00|1140.1|1138.1|1145.4|1143.4|1145.7|1143.7|1140.1|1138.1|430
1742439600000|2025-03-20 03:00:00|1145.2|1143.2|1145.4|1143.4|1147.5|1145.5|1144.5|1142.5|172
1742443200000|2025-03-20 04:00:00|1145.9|1143.9|1145.5|1143.5|1146.1|1144.1|1144.6|1142.6|210
1742446800000|2025-03-20 05:00:00|1145.4|1143.4|1143.9|1141.9|1145.5|1143.5|1143.4|1141.4|1266
1742450400000|2025-03-20 06:00:00|1144|1142|1141.1|1139.1|1144|1142|1140.5|1138.5|777
1742454000000|2025-03-20 07:00:00|1141|1139|1140.8|1138.8|1141.6|1139.6|1139.1|1137.1|1698
1742457600000|2025-03-20 08:00:00|1140.9|1138.9|1139|1137|1141.4|1139.4|1138.7|1136.7|4142
1742461200000|2025-03-20 09:00:00|1139.1|1137.1|1135.6|1133.6|1139.2|1137.2|1134.7|1132.7|3827
1742464800000|2025-03-20 10:00:00|1135.7|1133.7|1132.6|1130.6|1135.9|1133.9|1131.2|1129.2|3455
1742468400000|2025-03-20 11:00:00|1132.8|1130.8|1132.1|1130.1|1133.9|1131.9|1131.7|1129.7|2433
1742472000000|2025-03-20 12:00:00|1132|1130|1132.4|1130.4|1133.2|1131.2|1131.2|1129.2|5073
1742475600000|2025-03-20 13:00:00|1132.2|1130.2|1133.4|1132.9|1134.1|1133.6|1127.5|1127|12001
1742479200000|2025-03-20 14:00:00|1133.2|1132.7|1135.7|1135.2|1135.9|1135.4|1133.2|1132.7|11085
1742482800000|2025-03-20 15:00:00|1135.8|1135.3|1133.4|1132.9|1136|1135.5|1132.5|1132|10848
1742486400000|2025-03-20 16:00:00|1133.3|1132.8|1133|1132.5|1135.2|1134.7|1132.3|1131.8|11680
1742490000000|2025-03-20 17:00:00|1132.9|1132.4|1133.2|1132.7|1134.3|1133.8|1132|1131.5|5389
1742493600000|2025-03-20 18:00:00|1133.3|1132.8|1133.5|1133|1135|1134.5|1133.2|1132.7|8310
1742497200000|2025-03-20 19:00:00|1133.6|1133.1|1133.8|1133.3|1135.4|1134.9|1133.3|1132.8|15996
1742500800000|2025-03-20 20:00:00|1134.3|1132.3|1134.2|1132.2|1135.1|1133.1|1134.1|1132.1|1874
1742504400000|2025-03-20 21:00:00|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|1135.2|1133.2|11
1742508000000|2025-03-20 22:00:00|1135.1|1133.1|1135|1133|1135.9|1133.9|1134.8|1132.8|0
1742511600000|2025-03-20 23:00:00|1135.1|1133.1|1134.9|1132.9|1135.1|1133.1|1133.3|1131.3|0
1742515200000|2025-03-21 00:00:00|1136.2|1134.2|1137.3|1135.3|1138|1136|1134.6|1132.6|550
1742518800000|2025-03-21 01:00:00|1137.1|1135.1|1138.3|1136.3|1139.4|1137.4|1136.1|1134.1|594
1742522400000|2025-03-21 02:00:00|1138.1|1136.1|1132.1|1130.1|1139.7|1137.7|1132.1|1130.1|369
1742526000000|2025-03-21 03:00:00|1132|1130|1130.7|1128.7|1132|1130|1128.9|1126.9|867
1742529600000|2025-03-21 04:00:00|1130.8|1128.8|1131.3|1129.3|1132.5|1130.5|1130.8|1128.8|268
1742533200000|2025-03-21 05:00:00|1130.7|1128.7|1129.5|1127.5|1131.9|1129.9|1127.6|1125.6|472
1742536800000|2025-03-21 06:00:00|1129.3|1127.3|1132.1|1130.1|1133|1131|1128.6|1126.6|857
1742540400000|2025-03-21 07:00:00|1131.9|1129.9|1129.7|1127.7|1133.2|1131.2|1128.8|1126.8|1448
1742544000000|2025-03-21 08:00:00|1129.4|1127.4|1127.3|1125.3|1130|1128|1125.5|1123.5|5364
1742547600000|2025-03-21 09:00:00|1127.4|1125.4|1126.5|1124.5|1127.4|1125.4|1125.4|1123.4|1942
1742551200000|2025-03-21 10:00:00|1126.6|1124.6|1129.2|1127.2|1129.2|1127.2|1126.6|1124.6|2513
1742554800000|2025-03-21 11:00:00|1129.1|1127.1|1129.4|1127.4|1130|1128|1128.7|1126.7|1818
1742558400000|2025-03-21 12:00:00|1129.3|1127.3|1126.4|1124.4|1130.8|1128.8|1126.2|1124.2|3143
1742562000000|2025-03-21 13:00:00|1126.3|1124.3|1125.6|1125.1|1127|1126.5|1124.1|1122.6|11344
1742565600000|2025-03-21 14:00:00|1125.8|1125.3|1125.9|1125.4|1126.3|1125.8|1123.7|1123.2|9210
1742569200000|2025-03-21 15:00:00|1126|1125.5|1124.7|1124.2|1127|1126.5|1123.3|1122.8|10085
1742572800000|2025-03-21 16:00:00|1124.6|1124.1|1129.4|1128.9|1129.5|1129|1124.2|1123.7|16630
1742576400000|2025-03-21 17:00:00|1129.3|1128.8|1129.1|1128.6|1129.8|1129.3|1127.7|1127.2|3253
1742580000000|2025-03-21 18:00:00|1129.2|1128.7|1127.8|1127.3|1129.6|1129.1|1127.3|1126.8|2146
1742583600000|2025-03-21 19:00:00|1127.7|1127.2|1128.6|1128.1|1128.7|1128.2|1126|1125.5|20523
1742587200000|2025-03-21 20:00:00|1129.2|1127.2|1128.9|1126.9|1129.6|1127.6|1128.7|1126.7|2290
1742767200000|2025-03-23 22:00:00|1135.3|1133.3|1133.1|1131.1|1135.8|1133.8|1133|1131|14
1742770800000|2025-03-23 23:00:00|1132.7|1130.7|1133.2|1131.2|1133.2|1131.2|1132.7|1130.7|9
1742774400000|2025-03-24 00:00:00|1134.1|1132.1|1134.7|1132.7|1135.9|1133.9|1132.6|1130.6|583
1742778000000|2025-03-24 01:00:00|1134.5|1132.5|1129.5|1127.5|1134.6|1132.6|1128.5|1126.5|695
1742781600000|2025-03-24 02:00:00|1129|1127|1128.8|1126.8|1132.4|1130.4|1128.6|1126.6|387
1742785200000|2025-03-24 03:00:00|1129.1|1127.1|1129.4|1127.4|1130.9|1128.9|1127.2|1125.2|640
1742788800000|2025-03-24 04:00:00|1129.2|1127.2|1129.3|1127.3|1130|1128|1128.5|1126.5|192
1742792400000|2025-03-24 05:00:00|1129.5|1127.5|1130.8|1128.8|1131.3|1129.3|1129.1|1127.1|187
1742796000000|2025-03-24 06:00:00|1130.5|1128.5|1132.5|1130.5|1132.7|1130.7|1128.2|1126.2|724
1742799600000|2025-03-24 07:00:00|1132.7|1130.7|1136.6|1134.6|1137.3|1135.3|1132.7|1130.7|2433
1742803200000|2025-03-24 08:00:00|1136.5|1134.5|1138|1136|1138.4|1136.4|1136.3|1134.3|2567
1742806800000|2025-03-24 09:00:00|1137.9|1135.9|1134.8|1132.8|1138.1|1136.1|1134.2|1132.2|3318
1742810400000|2025-03-24 10:00:00|1135|1133|1135.8|1133.8|1137.1|1135.1|1134.7|1132.7|1887
1742814000000|2025-03-24 11:00:00|1135.9|1133.9|1134.3|1132.3|1136.2|1134.2|1134.3|1132.3|3098
1742817600000|2025-03-24 12:00:00|1134.4|1132.4|1133.3|1131.3|1135.2|1133.2|1132.7|1130.7|4219
1742821200000|2025-03-24 13:00:00|1133.2|1131.2|1131.5|1131|1133.8|1133.3|1130.7|1130.2|10055
1742824800000|2025-03-24 14:00:00|1131.4|1130.9|1134|1133.5|1135.9|1135.4|1131.2|1130.7|6841
1742828400000|2025-03-24 15:00:00|1134.1|1133.6|1133.9|1133.4|1135.1|1134.6|1133.2|1132.7|5777
1742832000000|2025-03-24 16:00:00|1133.8|1133.3|1132.3|1131.8|1134.7|1134.2|1132.2|1131.7|7112
1742835600000|2025-03-24 17:00:00|1132.4|1131.9|1131.4|1130.9|1132.6|1132.1|1131|1130.5|5263
1742839200000|2025-03-24 18:00:00|1131.3|1130.8|1131.6|1131.1|1132.5|1132|1130.1|1129.6|13238
1742842800000|2025-03-24 19:00:00|1131.7|1131.2|1132.6|1132.1|1133.1|1132.6|1131.6|1131.1|12954
1742846400000|2025-03-24 20:00:00|1132.7|1132.2|1134|1132|1134|1132.2|1132.7|1130.9|1933
1742850000000|2025-03-24 21:00:00|1134.1|1132.1|1138.5|1136.5|1138.5|1136.5|1134.1|1132.1|79
1742853600000|2025-03-24 22:00:00|1134.7|1132.7|1133.9|1131.9|1134.9|1132.9|1133.7|1131.7|0
1742857200000|2025-03-24 23:00:00|1133.8|1131.8|1134.2|1132.2|1134.7|1132.7|1133.7|1131.7|0
1742860800000|2025-03-25 00:00:00|1133.9|1131.9|1133.3|1131.3|1133.9|1131.9|1131.1|1129.1|286
1742864400000|2025-03-25 01:00:00|1133.5|1131.5|1132.1|1130.1|1136.1|1134.1|1131.7|1129.7|840
1742868000000|2025-03-25 02:00:00|1132|1130|1127.9|1125.9|1132.1|1130.1|1126.1|1124.1|904
1742871600000|2025-03-25 03:00:00|1127.6|1125.6|1127.3|1125.3|1129.5|1127.5|1126.8|1124.8|482
1742875200000|2025-03-25 04:00:00|1127.6|1125.6|1128.5|1126.5|1128.9|1126.9|1127.6|1125.6|287
1742878800000|2025-03-25 05:00:00|1128.3|1126.3|1128.2|1126.2|1130.2|1128.2|1127.9|1125.9|804
1742882400000|2025-03-25 06:00:00|1128.3|1126.3|1126.9|1124.9|1128.6|1126.6|1125.8|1123.8|645
1742886000000|2025-03-25 07:00:00|1126.8|1124.8|1126.9|1124.9|1128.5|1126.5|1126.7|1124.7|1755
1742889600000|2025-03-25 08:00:00|1127.1|1125.1|1127.1|1125.1|1127.7|1125.7|1125.8|1123.8|2694
1742893200000|2025-03-25 09:00:00|1127|1125|1129.2|1127.2|1129.2|1127.2|1126|1124|2944
1742896800000|2025-03-25 10:00:00|1129.1|1127.1|1130.8|1128.8|1130.9|1128.9|1128.3|1126.3|2055
1742900400000|2025-03-25 11:00:00|1130.9|1128.9|1131.1|1129.1|1132.4|1130.4|1130.2|1128.2|3305
1742904000000|2025-03-25 12:00:00|1131.2|1129.2|1131.8|1129.8|1132.8|1130.8|1131.2|1129.2|3588
1742907600000|2025-03-25 13:00:00|1131.7|1129.7|1133.7|1133.2|1133.7|1133.2|1130.2|1129.6|13918
1742911200000|2025-03-25 14:00:00|1133.5|1133|1134.2|1133.7|1134.7|1134.2|1132.5|1132|10721
1742914800000|2025-03-25 15:00:00|1134.3|1133.8|1130.7|1130.2|1135|1134.5|1130.6|1130.1|6160
1742918400000|2025-03-25 16:00:00|1130.8|1130.3|1132|1131.5|1132.5|1132|1130.7|1130.2|7051
1742922000000|2025-03-25 17:00:00|1132.1|1131.6|1131.2|1130.7|1132.8|1132.3|1130.9|1130.4|2830
1742925600000|2025-03-25 18:00:00|1131.1|1130.6|1129.5|1129|1131.2|1130.7|1129.3|1128.8|4866
1742929200000|2025-03-25 19:00:00|1129.6|1129.1|1130.3|1129.8|1130.5|1130|1128.9|1128.4|15087
1742932800000|2025-03-25 20:00:00|1130.9|1128.9|1131.5|1129.5|1131.5|1129.5|1130.7|1128.7|2019
1742936400000|2025-03-25 21:00:00|1131.7|1129.7|1131.7|1129.7|1131.7|1129.7|1131.7|1129.7|2
1742940000000|2025-03-25 22:00:00|1131.6|1129.6|1131.4|1129.4|1132.3|1130.3|1131.1|1129.1|0
1742943600000|2025-03-25 23:00:00|1131.5|1129.5|1131.9|1129.9|1132.3|1130.3|1131.4|1129.4|0
1742947200000|2025-03-26 00:00:00|1131.8|1129.8|1130.7|1128.7|1132.3|1130.3|1130.7|1128.7|126
1742950800000|2025-03-26 01:00:00|1130.6|1128.6|1135.4|1133.4|1136|1134|1129.7|1127.7|555
1742954400000|2025-03-26 02:00:00|1135.5|1133.5|1132.9|1130.9|1135.6|1133.6|1130.4|1128.4|336
1742958000000|2025-03-26 03:00:00|1132.5|1130.5|1131.4|1129.4|1132.9|1130.9|1130.7|1128.7|111
1742961600000|2025-03-26 04:00:00|1131.7|1129.7|1131.7|1129.7|1131.8|1129.8|1130.9|1128.9|116
1742965200000|2025-03-26 05:00:00|1131.6|1129.6|1130.4|1128.4|1132.3|1130.3|1129.5|1127.5|246
1742968800000|2025-03-26 06:00:00|1130.3|1128.3|1130.6|1128.6|1132|1130|1129.3|1127.3|436
1742972400000|2025-03-26 07:00:00|1130.7|1128.7|1132.5|1130.5|1133.9|1131.9|1130.5|1128.5|960
1742976000000|2025-03-26 08:00:00|1132.7|1130.7|1131.1|1129.1|1132.9|1130.9|1130.5|1128.5|1621
1742979600000|2025-03-26 09:00:00|1131.2|1129.2|1129.4|1127.4|1131.5|1129.5|1129.3|1127.3|2620
1742983200000|2025-03-26 10:00:00|1129.3|1127.3|1131.8|1129.8|1131.8|1129.8|1129.1|1127.1|781
1742986800000|2025-03-26 11:00:00|1131.9|1129.9|1132|1130|1132.5|1130.5|1130.9|1128.9|1250
1742990400000|2025-03-26 12:00:00|1131.9|1129.9|1131.6|1129.6|1132.1|1130.1|1130.5|1128.5|1451
1742994000000|2025-03-26 13:00:00|1131.5|1129.5|1126.7|1126.2|1132.4|1130.8|1126.7|1126.2|12193
1742997600000|2025-03-26 14:00:00|1126.6|1126.1|1129.1|1128.6|1129.5|1129|1125.5|1125|14492
1743001200000|2025-03-26 15:00:00|1129.2|1128.7|1127.4|1126.9|1130.7|1130.2|1126.6|1126.1|10205
1743004800000|2025-03-26 16:00:00|1127.5|1127|1125.6|1125.1|1127.8|1127.3|1125.4|1124.9|6255
1743008400000|2025-03-26 17:00:00|1125.7|1125.2|1122.6|1122.1|1126.6|1126.1|1122.3|1121.8|8474
1743012000000|2025-03-26 18:00:00|1122.7|1122.2|1122.9|1122.4|1124.5|1124|1122.5|1122|4406
1743015600000|2025-03-26 19:00:00|1122.8|1122.3|1124.1|1123.6|1124.5|1124|1122.5|1122|9537
1743019200000|2025-03-26 20:00:00|1124.7|1122.7|1126.4|1124.4|1126.6|1124.6|1124.5|1122.5|2387
1743026400000|2025-03-26 22:00:00|1124.4|1122.4|1124.9|1122.9|1127.9|1125.9|1123.6|1121.6|0
1743030000000|2025-03-26 23:00:00|1125|1123|1126.8|1124.8|1127.2|1125.2|1124.5|1122.5|0
1743033600000|2025-03-27 00:00:00|1126.7|1124.7|1124.9|1122.9|1126.8|1124.8|1123.5|1121.5|536
1743037200000|2025-03-27 01:00:00|1125|1123|1127.6|1125.6|1128.3|1126.3|1122.6|1120.6|1276
1743040800000|2025-03-27 02:00:00|1127.4|1125.4|1132.4|1130.4|1134.4|1132.4|1126.9|1124.9|879
1743044400000|2025-03-27 03:00:00|1132.2|1130.2|1131.4|1129.4|1132.2|1130.2|1129.2|1127.2|410
1743048000000|2025-03-27 04:00:00|1131.5|1129.5|1133|1131|1133.4|1131.4|1131.1|1129.1|583
1743051600000|2025-03-27 05:00:00|1132.9|1130.9|1129.9|1127.9|1133.5|1131.5|1129.9|1127.9|430
1743055200000|2025-03-27 06:00:00|1130|1128|1129.4|1127.4|1131.8|1129.8|1129.3|1127.3|507
1743058800000|2025-03-27 07:00:00|1129.6|1127.6|1128.1|1126.1|1130|1128|1128.1|1126.1|951
1743062400000|2025-03-27 08:00:00|1128.3|1126.3|1129.9|1127.9|1130|1128|1126.8|1124.8|2050
1743066000000|2025-03-27 09:00:00|1130|1128|1130.5|1128.5|1130.6|1128.6|1129.1|1127.1|1367
1743069600000|2025-03-27 10:00:00|1130.6|1128.6|1129.9|1127.9|1131.1|1129.1|1129.9|1127.9|709
1743073200000|2025-03-27 11:00:00|1130|1128|1130|1128|1131.2|1129.2|1129.6|1127.6|1547
1743076800000|2025-03-27 12:00:00|1130.1|1128.1|1129.2|1127.2|1134.1|1132.1|1128.8|1126.8|1861
1743080400000|2025-03-27 13:00:00|1129.1|1127.1|1131.4|1130.9|1131.8|1131.3|1126.4|1125|11530
1743084000000|2025-03-27 14:00:00|1131.1|1130.6|1134.4|1133.9|1135.2|1134.7|1128.9|1128.4|18934
1743087600000|2025-03-27 15:00:00|1134.5|1134|1132.1|1131.6|1135.1|1134.6|1131.9|1131.4|7937
1743091200000|2025-03-27 16:00:00|1132.2|1131.7|1131.1|1130.6|1134.7|1134.2|1131|1130.5|6464
1743094800000|2025-03-27 17:00:00|1131|1130.5|1129.6|1129.1|1132.6|1132.1|1129.4|1128.9|5214
1743098400000|2025-03-27 18:00:00|1129.7|1129.2|1131.3|1130.8|1132.7|1132.2|1129.7|1129.2|4852
1743102000000|2025-03-27 19:00:00|1131.2|1130.7|1131|1130.5|1133|1132.5|1130.9|1130.4|11266
1743105600000|2025-03-27 20:00:00|1131.2|1129.2|1131.8|1129.8|1132.1|1130.1|1130.8|1128.8|1674
1743109200000|2025-03-27 21:00:00|1132.1|1130.1|1134.3|1132.3|1135.2|1133.2|1130.6|1128.6|16
1743112800000|2025-03-27 22:00:00|1133.2|1131.2|1133.8|1131.8|1134.6|1132.6|1133|1131|0
1743116400000|2025-03-27 23:00:00|1133.9|1131.9|1133.1|1131.1|1134.1|1132.1|1132.3|1130.3|0
1743120000000|2025-03-28 00:00:00|1132.5|1130.5|1129.6|1127.6|1132.9|1130.9|1128.9|1126.9|422
1743123600000|2025-03-28 01:00:00|1129.7|1127.7|1127.9|1125.9|1131.5|1129.5|1127.3|1125.3|1367
1743127200000|2025-03-28 02:00:00|1127.7|1125.7|1123.2|1121.2|1129.9|1127.9|1122.7|1120.7|1271
1743130800000|2025-03-28 03:00:00|1123.3|1121.3|1121.3|1119.3|1124.3|1122.3|1120.5|1118.5|858
1743134400000|2025-03-28 04:00:00|1121.2|1119.2|1121|1119|1121.6|1119.6|1119.8|1117.8|536
1743138000000|2025-03-28 05:00:00|1121.3|1119.3|1122.6|1120.6|1123.5|1121.5|1119.9|1117.9|488
1743141600000|2025-03-28 06:00:00|1122.5|1120.5|1122.1|1120.1|1125.3|1123.3|1121.7|1119.7|691
1743145200000|2025-03-28 07:00:00|1122|1120|1120.8|1118.8|1123.7|1121.7|1120.6|1118.6|1735
1743148800000|2025-03-28 08:00:00|1120.9|1118.9|1122|1120|1122.9|1120.9|1119.6|1117.6|4156
1743152400000|2025-03-28 09:00:00|1122.1|1120.1|1120.4|1118.4|1122.5|1120.5|1119.8|1117.8|2946
1743156000000|2025-03-28 10:00:00|1120.5|1118.5|1120.7|1118.7|1121.7|1119.7|1119.6|1117.6|1257
1743159600000|2025-03-28 11:00:00|1120.8|1118.8|1121.2|1119.2|1121.3|1119.3|1119.8|1117.8|1147
1743163200000|2025-03-28 12:00:00|1121|1119|1118.7|1116.7|1121.6|1119.6|1118.6|1116.6|4404
1743166800000|2025-03-28 13:00:00|1118.8|1116.8|1118.8|1118.3|1122.1|1120.9|1117.7|1115.7|12818
1743170400000|2025-03-28 14:00:00|1118|1117.5|1112.7|1112.2|1119.3|1118.8|1111.1|1110.6|14541
1743174000000|2025-03-28 15:00:00|1112.6|1112.1|1111.6|1111.1|1114.8|1114.3|1111.3|1110.8|10103
1743177600000|2025-03-28 16:00:00|1111.5|1111|1109.7|1109.2|1113.6|1113.1|1109.6|1109.1|7990
1743181200000|2025-03-28 17:00:00|1109.6|1109.1|1109.5|1109|1110|1109.5|1107.9|1107.4|6781
1743184800000|2025-03-28 18:00:00|1109.6|1109.1|1110.7|1110.2|1110.9|1110.4|1109.4|1108.9|3152
1743188400000|2025-03-28 19:00:00|1110.6|1110.1|1110.5|1110|1110.9|1110.4|1108.8|1108.3|19483
1743192000000|2025-03-28 20:00:00|1111.2|1109.2|1109.2|1107.2|1111.3|1109.3|1109.1|1107.1|2688
1743372000000|2025-03-30 22:00:00|1105.8|1103.8|1104.4|1102.4|1106.2|1104.2|1103.1|1101.1|346
1743375600000|2025-03-30 23:00:00|1105.5|1103.5|1103.1|1101.1|1105.5|1103.5|1101.7|1099.7|510
1743379200000|2025-03-31 00:00:00|1104.5|1102.5|1103.4|1101.4|1106.7|1104.7|1102|1100|1765
1743382800000|2025-03-31 01:00:00|1103.5|1101.5|1107.8|1105.8|1108.4|1106.4|1103.3|1101.3|2106
1743386400000|2025-03-31 02:00:00|1108.2|1106.2|1102.1|1100.1|1108.4|1106.4|1101.8|1099.8|803
1743390000000|2025-03-31 03:00:00|1102.2|1100.2|1100.7|1098.7|1104|1102|1100|1098|1482
1743393600000|2025-03-31 04:00:00|1100.8|1098.8|1102.4|1100.4|1102.7|1100.7|1100.1|1098.1|780
1743397200000|2025-03-31 05:00:00|1101.9|1099.9|1101.2|1099.2|1104.1|1102.1|1100.6|1098.6|1563
1743400800000|2025-03-31 06:00:00|1101|1099|1102.1|1100.1|1103.9|1101.9|1100.4|1098.4|2370
1743404400000|2025-03-31 07:00:00|1102|1100|1104.1|1102.1|1104.4|1102.4|1101.8|1099.8|4692
1743408000000|2025-03-31 08:00:00|1104|1102|1102.6|1100.6|1104.9|1102.9|1101.9|1099.9|6225
1743411600000|2025-03-31 09:00:00|1102.4|1100.4|1099.8|1097.8|1102.6|1100.6|1099.1|1097.1|2711
1743415200000|2025-03-31 10:00:00|1099.7|1097.7|1099.5|1097.5|1100.7|1098.7|1098.6|1096.6|1952
1743418800000|2025-03-31 11:00:00|1099.6|1097.6|1099.1|1097.1|1099.9|1097.9|1096.9|1094.9|1773
1743422400000|2025-03-31 12:00:00|1099|1097|1099.5|1097.5|1099.9|1097.9|1097.4|1095.4|3160
1743426000000|2025-03-31 13:00:00|1099.4|1097.4|1099.3|1098.8|1100.1|1099.5|1094.5|1094|20408
1743429600000|2025-03-31 14:00:00|1099.2|1098.7|1100.2|1099.7|1101.2|1100.7|1097|1096.5|14095
1743433200000|2025-03-31 15:00:00|1100.3|1099.8|1102.3|1101.8|1103.9|1103.4|1100.3|1099.8|15106
1743436800000|2025-03-31 16:00:00|1102.2|1101.7|1103.2|1102.7|1104.9|1104.4|1100.9|1100.4|9186
1743440400000|2025-03-31 17:00:00|1103.1|1102.6|1103.4|1102.9|1105.2|1104.7|1102.9|1102.4|5314
1743444000000|2025-03-31 18:00:00|1103.3|1102.8|1106.4|1105.9|1107.6|1107.1|1103.3|1102.8|8562
1743447600000|2025-03-31 19:00:00|1106.3|1105.8|1108.6|1108.1|1110|1109.5|1106.3|1105.8|66253
1743451200000|2025-03-31 20:00:00|1109.2|1107.2|1108.7|1106.7|1110.1|1108.1|1108.6|1106.6|4389
1743454800000|2025-03-31 21:00:00|1108.4|1106.4|1106.9|1104.9|1108.4|1106.4|1106.9|1104.9|121
1743458400000|2025-03-31 22:00:00|1108.8|1106.8|1107.6|1105.6|1108.9|1106.9|1105|1103|0
1743462000000|2025-03-31 23:00:00|1107.6|1105.6|1107|1105|1108.9|1106.9|1106.2|1104.2|0
1743465600000|2025-04-01 00:00:00|1106.9|1104.9|1106.4|1104.4|1109.5|1107.5|1104.7|1102.7|998
1743469200000|2025-04-01 01:00:00|1106.1|1104.1|1110.3|1108.3|1111.4|1109.4|1105.4|1103.4|977
1743472800000|2025-04-01 02:00:00|1110.1|1108.1|1112.9|1110.9|1114.8|1112.8|1109.5|1107.5|560
1743476400000|2025-04-01 03:00:00|1112.7|1110.7|1114.7|1112.7|1115.6|1113.6|1112.6|1110.6|1131
1743480000000|2025-04-01 04:00:00|1114.3|1112.3|1114.3|1112.3|1115.3|1113.3|1113.2|1111.2|535
1743483600000|2025-04-01 05:00:00|1114.2|1112.2|1109.9|1107.9|1114.2|1112.2|1109.2|1107.2|1163
1743487200000|2025-04-01 06:00:00|1110|1108|1114.6|1112.6|1114.8|1112.8|1109.1|1107.1|1041
1743490800000|2025-04-01 07:00:00|1114.4|1112.4|1109.6|1107.6|1114.6|1112.6|1109.2|1107.2|3233
1743494400000|2025-04-01 08:00:00|1109.5|1107.5|1112.6|1110.6|1112.7|1110.7|1108.8|1106.8|1661
1743498000000|2025-04-01 09:00:00|1112.7|1110.7|1112.7|1110.7|1113.9|1111.9|1112.7|1110.7|3882
1743501600000|2025-04-01 10:00:00|1112.8|1110.8|1108.6|1106.6|1112.9|1110.9|1108.3|1106.3|3728
1743505200000|2025-04-01 11:00:00|1108.7|1106.7|1107.3|1105.3|1108.8|1106.8|1105.9|1103.9|3258
1743508800000|2025-04-01 12:00:00|1107.4|1105.4|1108|1106|1108.6|1106.6|1107.1|1105.1|1782
1743512400000|2025-04-01 13:00:00|1107.9|1105.9|1107.2|1106.7|1108.7|1107.7|1104.7|1104.2|17777
1743516000000|2025-04-01 14:00:00|1106.6|1106.1|1111.5|1111|1111.5|1111|1104.2|1103.7|15756
1743519600000|2025-04-01 15:00:00|1111.3|1110.8|1114.2|1113.7|1116|1115.5|1111|1110.5|18003
1743523200000|2025-04-01 16:00:00|1114.3|1113.8|1112.1|1111.6|1115.1|1114.6|1110.8|1110.3|8632
1743526800000|2025-04-01 17:00:00|1112.2|1111.7|1110.3|1109.8|1112.8|1112.3|1110.3|1109.8|6237
1743530400000|2025-04-01 18:00:00|1110.4|1109.9|1109.1|1108.6|1110.5|1110|1107.9|1107.4|4891
1743534000000|2025-04-01 19:00:00|1109.2|1108.7|1114.3|1113.8|1114.3|1113.8|1109|1108.5|21445
1743537600000|2025-04-01 20:00:00|1114.6|1112.6|1113.4|1111.4|1115.1|1113.1|1113.4|1111.4|3352
1743544800000|2025-04-01 22:00:00|1113.2|1111.2|1115.3|1113.3|1117.5|1115.5|1113.1|1111.1|0
1743548400000|2025-04-01 23:00:00|1115.2|1113.2|1115.2|1113.2|1116.2|1114.2|1114.7|1112.7|0
1743552000000|2025-04-02 00:00:00|1115.3|1113.3|1110|1108|1115.5|1113.5|1109.8|1107.8|576
1743555600000|2025-04-02 01:00:00|1110.1|1108.1|1113.3|1111.3|1113.4|1111.4|1109.6|1107.6|871
1743559200000|2025-04-02 02:00:00|1113.5|1111.5|1114.3|1112.3|1116.2|1114.2|1111.8|1109.8|524
1743562800000|2025-04-02 03:00:00|1114.2|1112.2|1112.8|1110.8|1116|1114|1111.9|1109.9|182
1743566400000|2025-04-02 04:00:00|1112.9|1110.9|1112.8|1110.8|1113.6|1111.6|1111.7|1109.7|183
1743570000000|2025-04-02 05:00:00|1112.9|1110.9|1111.9|1109.9|1113.7|1111.7|1111.3|1109.3|453
1743573600000|2025-04-02 06:00:00|1111.7|1109.7|1111.9|1109.9|1113.1|1111.1|1111.1|1109.1|638
1743577200000|2025-04-02 07:00:00|1112|1110|1113.7|1111.7|1114|1112|1111.6|1109.6|2372
1743580800000|2025-04-02 08:00:00|1113.6|1111.6|1113.7|1111.7|1114.6|1112.6|1112.4|1110.4|1773
1743584400000|2025-04-02 09:00:00|1113.4|1111.4|1114.7|1112.7|1115.4|1113.4|1113.2|1111.2|1383
1743588000000|2025-04-02 10:00:00|1114.6|1112.6|1111.1|1109.1|1114.8|1112.8|1110.3|1108.3|2604
1743591600000|2025-04-02 11:00:00|1111.2|1109.2|1111.3|1109.3|1112.4|1110.4|1110.6|1108.6|1065
1743595200000|2025-04-02 12:00:00|1111.4|1109.4|1111.4|1109.4|1111.8|1109.8|1109.7|1107.7|2349
1743598800000|2025-04-02 13:00:00|1111.5|1109.5|1111.4|1110.9|1113.6|1113.1|1109.4|1108.9|9841
1743602400000|2025-04-02 14:00:00|1111.1|1110.6|1112.4|1111.9|1112.7|1112.2|1109.8|1109.3|7487
1743606000000|2025-04-02 15:00:00|1112.5|1112|1112.5|1112|1114|1113.5|1110.8|1110.3|6823
1743609600000|2025-04-02 16:00:00|1112.6|1112.1|1115.8|1115.3|1116.3|1115.8|1112.4|1111.9|4902
1743613200000|2025-04-02 17:00:00|1116|1115.5|1112.5|1112|1117.5|1117|1112.3|1111.8|3565
1743616800000|2025-04-02 18:00:00|1112.4|1111.9|1110.9|1110.4|1113.1|1112.6|1109.6|1109.1|5739
1743620400000|2025-04-02 19:00:00|1111|1110.5|1114.2|1113.7|1115.1|1114.6|1111|1110.5|11679
1743624000000|2025-04-02 20:00:00|1114.1|1113.6|1094.5|1092.5|1122.3|1120.3|1092.1|1090.1|8769
1743627600000|2025-04-02 21:00:00|1095|1093|1076.9|1074.9|1095.4|1093.4|1075.4|1073.4|107
1743631200000|2025-04-02 22:00:00|1086.6|1084.6|1081.9|1079.9|1087.5|1085.5|1072.9|1070.9|0
1743634800000|2025-04-02 23:00:00|1081.8|1079.8|1078.7|1076.7|1081.9|1079.9|1076.7|1074.7|0
1743638400000|2025-04-03 00:00:00|1078.8|1076.8|1085.1|1083.1|1087.7|1085.7|1075.7|1073.7|2171
1743642000000|2025-04-03 01:00:00|1084.9|1082.9|1093.8|1091.8|1097.2|1095.2|1083.5|1081.5|2524
1743645600000|2025-04-03 02:00:00|1093.7|1091.7|1095.8|1093.8|1098|1096|1092.8|1090.8|1420
1743649200000|2025-04-03 03:00:00|1095.9|1093.9|1097.2|1095.2|1097.2|1095.2|1094.2|1092.2|1613
1743652800000|2025-04-03 04:00:00|1097.3|1095.3|1096.9|1094.9|1098.9|1096.9|1096|1094|833
1743656400000|2025-04-03 05:00:00|1096.7|1094.7|1094.8|1092.8|1097.9|1095.9|1093.7|1091.7|1358
1743660000000|2025-04-03 06:00:00|1094.9|1092.9|1096.5|1094.5|1098.8|1096.8|1094.5|1092.5|2763
1743663600000|2025-04-03 07:00:00|1096.8|1094.8|1097.7|1095.7|1098.4|1096.4|1095.1|1093.1|7125
1743667200000|2025-04-03 08:00:00|1097.5|1095.5|1099|1097|1099.2|1097.2|1096.9|1094.9|4246
1743670800000|2025-04-03 09:00:00|1099.1|1097.1|1095.1|1093.1|1099.1|1097.1|1094.6|1092.6|4709
1743674400000|2025-04-03 10:00:00|1095.2|1093.2|1092.7|1090.7|1097.1|1095.1|1091.6|1089.6|5539
1743678000000|2025-04-03 11:00:00|1092.8|1090.8|1093.6|1091.6|1094.2|1092.2|1092|1090|3057
1743681600000|2025-04-03 12:00:00|1093.7|1091.7|1090.3|1088.3|1095.6|1093.6|1089.3|1087.3|6593
1743685200000|2025-04-03 13:00:00|1090.1|1088.1|1095.1|1094.6|1096.2|1095.7|1089.4|1087.4|15778
1743688800000|2025-04-03 14:00:00|1094.6|1094.1|1093.3|1092.8|1098.1|1097.6|1093|1092.5|12918
1743692400000|2025-04-03 15:00:00|1093.2|1092.7|1095.1|1094.6|1096.1|1095.6|1091.6|1091.1|16038
1743696000000|2025-04-03 16:00:00|1095|1094.5|1094.6|1094.1|1097.6|1097.1|1094.2|1093.7|4226
1743699600000|2025-04-03 17:00:00|1094.7|1094.2|1093.8|1093.3|1096|1095.5|1092.9|1092.4|4136
1743703200000|2025-04-03 18:00:00|1094|1093.5|1094.5|1094|1095|1094.5|1091.6|1091.1|4931
1743706800000|2025-04-03 19:00:00|1094.4|1093.9|1090.1|1089.6|1095.3|1094.8|1089.7|1089.2|15608
1743710400000|2025-04-03 20:00:00|1090.7|1088.7|1089.8|1087.8|1091.4|1089.4|1087.8|1085.8|3764
1743714000000|2025-04-03 21:00:00|1090|1088|1090|1088|1090|1088|1090|1088|0
1743717600000|2025-04-03 22:00:00|1090.2|1088.2|1089.7|1087.7|1092|1090|1087.2|1085.2|0
1743721200000|2025-04-03 23:00:00|1089.8|1087.8|1090.1|1088.1|1091.5|1089.5|1088.1|1086.1|0
1743724800000|2025-04-04 00:00:00|1090.2|1088.2|1095.3|1093.3|1096.8|1094.8|1087.3|1085.3|1279
1743728400000|2025-04-04 01:00:00|1095.4|1093.4|1093.8|1091.8|1097.1|1095.1|1092.8|1090.8|912
1743732000000|2025-04-04 02:00:00|1093.9|1091.9|1091.5|1089.5|1098|1096|1091.3|1089.3|955
1743735600000|2025-04-04 03:00:00|1091.4|1089.4|1089.4|1087.4|1091.5|1089.5|1087.5|1085.5|1674
1743739200000|2025-04-04 04:00:00|1089.3|1087.3|1084.9|1082.9|1089.6|1087.6|1084|1082|897
1743742800000|2025-04-04 05:00:00|1085.1|1083.1|1091.6|1089.6|1091.6|1089.6|1084.2|1082.2|989
1743746400000|2025-04-04 06:00:00|1091.8|1089.8|1087.8|1085.8|1092.6|1090.6|1087.7|1085.7|1752
1743750000000|2025-04-04 07:00:00|1087.6|1085.6|1082.5|1080.5|1088.6|1086.6|1081.9|1079.9|6504
1743753600000|2025-04-04 08:00:00|1082.4|1080.4|1080|1078|1083.4|1081.4|1079.4|1077.4|6892
1743757200000|2025-04-04 09:00:00|1080.3|1078.3|1078.7|1076.7|1080.6|1078.6|1077.9|1075.9|4129
1743760800000|2025-04-04 10:00:00|1078.8|1076.8|1040.9|1038.9|1079.5|1077.5|1033.3|1031.3|31413
1743764400000|2025-04-04 11:00:00|1041.1|1039.1|1043.9|1041.9|1049.2|1047.2|1034.9|1032.9|13946
1743768000000|2025-04-04 12:00:00|1043.5|1041.5|1048.8|1046.8|1051.2|1049.2|1042.6|1040.6|9268
1743771600000|2025-04-04 13:00:00|1048.9|1046.9|1042.4|1041.9|1052.5|1050.5|1037.8|1037.3|38842
1743775200000|2025-04-04 14:00:00|1042.3|1041.8|1026.6|1026.1|1042.4|1041.9|1016.3|1015.8|42431
1743778800000|2025-04-04 15:00:00|1026.5|1026|1031.7|1031.2|1039.8|1039.3|1025.8|1025.3|34850
1743782400000|2025-04-04 16:00:00|1031.8|1031.3|1028.6|1028.1|1035.4|1034.9|1026.8|1026.3|19556
1743786000000|2025-04-04 17:00:00|1028.7|1028.2|1032|1031.5|1032.7|1032.2|1023.2|1022.7|19386
1743789600000|2025-04-04 18:00:00|1032.1|1031.6|1026.2|1025.7|1033.2|1032.7|1023.8|1023.3|13094
1743793200000|2025-04-04 19:00:00|1026.5|1026|1028.1|1027.6|1033.3|1032.8|1024.8|1024.3|38179
1743796800000|2025-04-04 20:00:00|1028.5|1026.5|1028.6|1026.6|1029.1|1027.1|1024|1022|6097
1743976800000|2025-04-06 22:00:00|994.6|992.6|987.6|985.6|994.8|992.8|974.8|972.8|752
1743980400000|2025-04-06 23:00:00|987.7|985.7|995.6|993.6|995.6|993.6|987.5|985.5|451
1743984000000|2025-04-07 00:00:00|996.7|994.7|994.8|992.8|1002.4|1000.4|991.2|989.2|2562
1743987600000|2025-04-07 01:00:00|994.9|992.9|1004.4|1002.4|1006.3|1004.3|988.9|986.9|4433
1743991200000|2025-04-07 02:00:00|1004.2|1002.2|1000|998|1005.9|1003.9|996.7|994.7|1994
1743994800000|2025-04-07 03:00:00|1000.3|998.3|994.4|992.4|1000.7|998.7|990.2|988.2|2430
1743998400000|2025-04-07 04:00:00|995.3|993.3|993.1|991.1|999.1|997.1|988.2|986.2|2293
1744002000000|2025-04-07 05:00:00|993.3|991.3|983.3|981.3|1001.7|999.7|983.1|981.1|4904
1744005600000|2025-04-07 06:00:00|983.4|981.4|971.1|969.1|984.8|982.8|970.8|968.8|10620
1744009200000|2025-04-07 07:00:00|971.6|969.6|966.7|964.7|974.9|972.9|965.3|963.3|19019
1744012800000|2025-04-07 08:00:00|966.8|964.8|969.8|967.8|974.8|972.8|965.7|963.7|25698
1744016400000|2025-04-07 09:00:00|969.7|967.7|975.6|973.6|978.2|976.2|968.3|966.3|12096
1744020000000|2025-04-07 10:00:00|975.5|973.5|986.2|984.2|992.8|990.8|975.1|973.1|12400
1744023600000|2025-04-07 11:00:00|986.4|984.4|983.5|981.5|993.4|991.4|982.8|980.8|11863
1744027200000|2025-04-07 12:00:00|983.8|981.8|990.2|988.2|991.5|989.5|981.4|979.4|14723
1744030800000|2025-04-07 13:00:00|990|988|995.2|994.7|995.9|995.4|977.8|977.3|37419
1744034400000|2025-04-07 14:00:00|995.1|994.6|1003.9|1002.9|1026.9|1026.4|988.2|987.7|83828
1744038000000|2025-04-07 15:00:00|1004.3|1003.3|985.8|984.8|1009|1008|983.3|982.3|38380
1744041600000|2025-04-07 16:00:00|985.7|984.7|976.1|975.1|986.8|985.8|975.2|974.2|21530
1744045200000|2025-04-07 17:00:00|976.2|975.2|994.6|993.6|995.3|994.3|976.2|975.2|27726
1744048800000|2025-04-07 18:00:00|994.8|993.8|985.5|984.5|996|995|984.8|983.8|21509
1744052400000|2025-04-07 19:00:00|985.7|984.7|989.7|988.7|992.9|991.9|983.6|982.6|47611
1744056000000|2025-04-07 20:00:00|990.6|988.1|991.4|988.9|996|993.5|990|987.5|4408
1744059600000|2025-04-07 21:00:00|993.6|991.1|994.1|991.6|994.1|991.6|993.6|991.1|2
1744063200000|2025-04-07 22:00:00|992.8|990.3|996.4|993.9|996.4|993.9|991.6|989.1|0
1744066800000|2025-04-07 23:00:00|996.3|993.8|997.4|994.9|998.9|996.4|996.1|993.6|0
1744070400000|2025-04-08 00:00:00|997.3|994.8|993.4|990.9|1001.5|999|993|990.5|2083
1744074000000|2025-04-08 01:00:00|992.6|990.1|1010.1|1007.6|1013.6|1011.1|991.4|988.9|2616
1744077600000|2025-04-08 02:00:00|1010.3|1007.8|1003|1000.5|1011.9|1009.4|1002.9|1000.4|1033
1744081200000|2025-04-08 03:00:00|1002.6|1000.1|1000.8|998.8|1004.5|1002.5|999.1|997.1|799
1744084800000|2025-04-08 04:00:00|1000.9|998.9|1002.1|1000.1|1002.2|1000.2|997.8|995.8|1203
1744088400000|2025-04-08 05:00:00|1002.2|1000.2|997|995|1003.4|1001.4|992.9|990.9|1388
1744092000000|2025-04-08 06:00:00|996.7|994.7|1002.2|1000.2|1002.4|1000.4|993.6|991.6|1984
1744095600000|2025-04-08 07:00:00|1002.1|1000.1|1001.3|999.3|1004.8|1002.8|1000.1|998.1|8045
1744099200000|2025-04-08 08:00:00|1001.2|999.2|1000.6|998.6|1001.2|999.2|996.1|994.1|9319
1744102800000|2025-04-08 09:00:00|1000.5|998.5|995.2|993.2|1000.7|998.7|993.5|991.5|4805
1744106400000|2025-04-08 10:00:00|995.1|993.1|1000.9|998.9|1001.8|999.8|992.9|990.9|4554
1744110000000|2025-04-08 11:00:00|1001.4|999.4|1009.5|1007.5|1010.8|1008.8|1000.8|998.8|8059
1744113600000|2025-04-08 12:00:00|1009.6|1007.6|1009.9|1007.9|1012.3|1010.3|1007.7|1005.7|7874
1744117200000|2025-04-08 13:00:00|1009.7|1007.7|1013.8|1013.3|1019.4|1018.9|1008.2|1006.9|37310
1744120800000|2025-04-08 14:00:00|1013.7|1013.2|1005.3|1004.8|1014.9|1014.4|1005.3|1004.8|24682
1744124400000|2025-04-08 15:00:00|1005.4|1004.9|1002.3|1001.8|1007.5|1007|999.9|999.4|25419
1744128000000|2025-04-08 16:00:00|1002.1|1001.6|988.3|987.8|1002.7|1002.2|988.1|987.6|23114
1744131600000|2025-04-08 17:00:00|988.5|988|984.6|984.1|989.6|989.1|979.6|979.1|22547
1744135200000|2025-04-08 18:00:00|984.2|983.7|979.2|978.7|989.8|989.3|979.2|978.7|13725
1744138800000|2025-04-08 19:00:00|979.1|978.6|975.4|974.9|979.6|979.1|965.7|965.2|39314
1744142400000|2025-04-08 20:00:00|975.1|974.6|975|973|977.4|975.4|971.4|969.4|4773
1744146000000|2025-04-08 21:00:00|974.9|972.9|974.4|972.4|977|975|974.2|972.2|21
1744149600000|2025-04-08 22:00:00|975|973|965.7|963.7|975.9|973.9|963.6|961.6|0
1744153200000|2025-04-08 23:00:00|968.5|966.5|964.9|962.9|968.5|966.5|959.2|957.2|0
1744156800000|2025-04-09 00:00:00|972|970|968.4|966.4|973.7|971.7|963.5|961.5|1473
1744160400000|2025-04-09 01:00:00|968.8|966.8|984.2|982.2|984.2|982.2|968.8|966.8|3217
1744164000000|2025-04-09 02:00:00|984.7|982.7|984.7|982.7|992.4|990.4|983.4|981.4|1513
1744167600000|2025-04-09 03:00:00|985.4|983.4|978.1|976.1|986.8|984.8|976.4|974.4|2637
1744171200000|2025-04-09 04:00:00|977.9|975.9|975.6|973.6|981.3|979.3|973.4|971.4|1279
1744174800000|2025-04-09 05:00:00|975.5|973.5|979.5|977.5|980.4|978.4|972.3|970.3|1264
1744178400000|2025-04-09 06:00:00|980.1|978.1|983.6|981.6|988.5|986.5|979.5|977.5|4853
1744182000000|2025-04-09 07:00:00|983.5|981.5|998.1|996.1|1000.2|998.2|982.8|980.8|16843
1744185600000|2025-04-09 08:00:00|998.3|996.3|995.9|993.9|999.5|997.5|988.9|986.9|6485
1744189200000|2025-04-09 09:00:00|996|994|990.4|988.4|996.3|994.3|989.7|987.7|5506
1744192800000|2025-04-09 10:00:00|990.5|988.5|990.3|988.3|995|993|987|985|5373
1744196400000|2025-04-09 11:00:00|990.4|988.4|972.2|970.2|990.5|988.5|970|968|21571
1744200000000|2025-04-09 12:00:00|971.9|969.9|977.7|975.7|979.8|977.8|970.6|968.6|7475
1744203600000|2025-04-09 13:00:00|977.8|975.8|984.4|983.9|989.5|989|976.6|974.6|36886
1744207200000|2025-04-09 14:00:00|984.6|984.1|973.1|972.6|989.4|988.9|972.9|972.4|24822
1744210800000|2025-04-09 15:00:00|973|972.5|975.9|975.4|980.6|980.1|972.8|972.3|16040
1744214400000|2025-04-09 16:00:00|976|975.5|984.2|983.7|985.3|984.8|974.9|974.4|6176
1744218000000|2025-04-09 17:00:00|984.3|983.8|1030.8|1029.8|1031.3|1030.3|978.7|978.2|39225
1744221600000|2025-04-09 18:00:00|1031.6|1030.6|1028.6|1027.6|1042.7|1041.7|1027.7|1026.7|18739
1744225200000|2025-04-09 19:00:00|1028.5|1027.5|1046.9|1045.9|1047.1|1046.1|1027.2|1026.2|36916
1744228800000|2025-04-09 20:00:00|1047.6|1045.1|1049.1|1046.6|1049.7|1047.2|1045|1042.5|5682
1744232400000|2025-04-09 21:00:00|1049.8|1047.3|1051.5|1049|1051.5|1049|1049.7|1047.2|55
1744236000000|2025-04-09 22:00:00|1046.7|1044.2|1049.8|1047.3|1049.8|1047.3|1044.3|1041.8|0
1744239600000|2025-04-09 23:00:00|1049.7|1047.2|1048.9|1046.4|1051.6|1049.1|1047.9|1045.4|0
1744243200000|2025-04-10 00:00:00|1050.3|1047.8|1041.8|1039.3|1050.3|1047.8|1038.9|1036.4|1252
1744246800000|2025-04-10 01:00:00|1041.9|1039.4|1053|1051|1053|1051|1037.8|1035.8|2297
1744250400000|2025-04-10 02:00:00|1053.4|1051.4|1047|1045|1053.8|1051.8|1047|1045|1465
1744254000000|2025-04-10 03:00:00|1046.8|1044.8|1044|1042|1049.1|1047.1|1041.1|1039.1|1312
1744257600000|2025-04-10 04:00:00|1044.1|1042.1|1046.4|1044.4|1047.2|1045.2|1043.5|1041.5|1078
1744261200000|2025-04-10 05:00:00|1046.5|1044.5|1050.5|1048.5|1051.7|1049.7|1044.8|1042.8|2054
1744264800000|2025-04-10 06:00:00|1050.6|1048.6|1051.7|1049.7|1054.1|1052.1|1050|1048|4592
1744268400000|2025-04-10 07:00:00|1051.8|1049.8|1040.5|1038.5|1053|1051|1038.8|1036.8|11234
1744272000000|2025-04-10 08:00:00|1040.8|1038.8|1035.9|1033.9|1041.5|1039.5|1034.6|1032.6|9340
1744275600000|2025-04-10 09:00:00|1036.2|1034.2|1036.2|1034.2|1038.3|1036.3|1033.8|1031.8|5664
1744279200000|2025-04-10 10:00:00|1036.5|1034.5|1038.4|1036.4|1044.3|1042.3|1036.1|1034.1|6447
1744282800000|2025-04-10 11:00:00|1038.5|1036.5|1038.1|1036.1|1040.8|1038.8|1036.8|1034.8|5648
1744286400000|2025-04-10 12:00:00|1038.2|1036.2|1036|1034|1045.2|1043.2|1033.7|1031.7|6995
1744290000000|2025-04-10 13:00:00|1036.4|1034.4|1027.6|1027.1|1039.4|1037.4|1027.5|1027|25956
1744293600000|2025-04-10 14:00:00|1027.4|1026.9|1028.9|1028.4|1034.6|1034.1|1025.1|1024.6|23413
1744297200000|2025-04-10 15:00:00|1028.7|1028.2|1018.4|1017.9|1030.4|1029.9|1017.3|1016.8|15503
1744300800000|2025-04-10 16:00:00|1018.2|1017.7|1020.6|1020.1|1021.2|1020.7|1007.9|1007.4|13229
1744304400000|2025-04-10 17:00:00|1020.5|1020|1025.6|1025.1|1026.9|1026.4|1012.5|1012|12255
1744308000000|2025-04-10 18:00:00|1025.5|1025|1030|1029.5|1033.1|1032.6|1022.1|1021.6|11988
1744311600000|2025-04-10 19:00:00|1029.9|1029.4|1026.6|1026.1|1033.1|1032.6|1014.5|1014|38641
1744315200000|2025-04-10 20:00:00|1026.5|1026|1026.7|1024.7|1028.5|1026.5|1024.9|1022.9|3671
1744318800000|2025-04-10 21:00:00|1028.5|1026.5|1025.4|1023.4|1028.6|1026.6|1025.4|1023.4|2
1744322400000|2025-04-10 22:00:00|1025.7|1023.7|1028.4|1026.4|1032|1030|1025.7|1023.7|0
1744326000000|2025-04-10 23:00:00|1028.5|1026.5|1021.2|1019.2|1029.1|1027.1|1019.3|1017.3|0
1744329600000|2025-04-11 00:00:00|1021|1019|1020.7|1018.7|1024.5|1022.5|1016.3|1014.3|1490
1744333200000|2025-04-11 01:00:00|1020.1|1018.1|1031.1|1029.1|1031.1|1029.1|1018.6|1016.6|1607
1744336800000|2025-04-11 02:00:00|1030.3|1028.3|1028.4|1026.4|1033.5|1031.5|1025.3|1023.3|1109
1744340400000|2025-04-11 03:00:00|1028.7|1026.7|1035.6|1033.6|1036.3|1034.3|1028.6|1026.6|1252
1744344000000|2025-04-11 04:00:00|1035.5|1033.5|1036.3|1034.3|1037.6|1035.6|1034.4|1032.4|1135
1744347600000|2025-04-11 05:00:00|1036.4|1034.4|1046.2|1044.2|1046.4|1044.4|1035.9|1033.9|1084
1744351200000|2025-04-11 06:00:00|1046.7|1044.7|1043.5|1041.5|1048.3|1046.3|1041.5|1039.5|2213
1744354800000|2025-04-11 07:00:00|1043.7|1041.7|1045.6|1043.6|1049|1047|1042.7|1040.7|6326
1744358400000|2025-04-11 08:00:00|1045.5|1043.5|1040.5|1038.5|1045.8|1043.8|1038.9|1036.9|6943
1744362000000|2025-04-11 09:00:00|1040.4|1038.4|1049.6|1047.6|1050.5|1048.5|1039.2|1037.2|6995
1744365600000|2025-04-11 10:00:00|1049.4|1047.4|1050|1048|1051.2|1049.2|1046.6|1044.6|4358
1744369200000|2025-04-11 11:00:00|1049.9|1047.9|1046.8|1044.8|1052|1050|1043.7|1041.7|4761
1744372800000|2025-04-11 12:00:00|1046.9|1044.9|1047.1|1045.1|1050.9|1048.9|1046.5|1044.5|6459
1744376400000|2025-04-11 13:00:00|1047.2|1045.2|1044.4|1043.9|1049.3|1048.8|1038.4|1037.9|26905
1744380000000|2025-04-11 14:00:00|1043.6|1043.1|1039.6|1039.1|1047.8|1047.3|1037.4|1036.9|19193
1744383600000|2025-04-11 15:00:00|1039.4|1038.9|1045.1|1044.6|1045.2|1044.7|1037.2|1036.7|13060
1744387200000|2025-04-11 16:00:00|1045.2|1044.7|1050.6|1050.1|1051.4|1050.9|1043.3|1042.8|7307
1744390800000|2025-04-11 17:00:00|1050.5|1050|1053.2|1052.7|1055.4|1054.9|1047.3|1046.8|7935
1744394400000|2025-04-11 18:00:00|1053.1|1052.6|1052.4|1051.9|1054.5|1054|1050.8|1050.3|5999
1744398000000|2025-04-11 19:00:00|1052.6|1052.1|1058.8|1058.3|1059.4|1058.9|1052.4|1051.9|35055
1744401600000|2025-04-11 20:00:00|1059.2|1057.2|1057.7|1055.7|1059.6|1057.6|1057.7|1055.7|3039
1744581600000|2025-04-13 22:00:00|1065.2|1063.2|1061.1|1059.1|1068.4|1066.4|1060.5|1058.5|174
1744585200000|2025-04-13 23:00:00|1060.7|1058.7|1066|1064|1066|1064|1060.4|1058.4|337
1744588800000|2025-04-14 00:00:00|1066.1|1064.1|1061.9|1059.9|1067.8|1065.8|1061.1|1059.1|1025
1744592400000|2025-04-14 01:00:00|1061.5|1059.5|1060.9|1058.9|1065.3|1063.3|1058.1|1056.1|2200
1744596000000|2025-04-14 02:00:00|1061.2|1059.2|1065.8|1063.8|1066.4|1064.4|1061.1|1059.1|1268
1744599600000|2025-04-14 03:00:00|1065.9|1063.9|1062.9|1060.9|1066|1064|1062.3|1060.3|979
1744603200000|2025-04-14 04:00:00|1062.8|1060.8|1063|1061|1063.9|1061.9|1062|1060|728
1744606800000|2025-04-14 05:00:00|1063.1|1061.1|1061.2|1059.2|1063.4|1061.4|1059.2|1057.2|631
1744610400000|2025-04-14 06:00:00|1061.1|1059.1|1063.7|1061.7|1064.1|1062.1|1060.4|1058.4|1624
1744614000000|2025-04-14 07:00:00|1063.6|1061.6|1064.2|1062.2|1064.4|1062.4|1061.1|1059.1|5247
1744617600000|2025-04-14 08:00:00|1064.1|1062.1|1064.1|1062.1|1065.3|1063.3|1062.7|1060.7|3461
1744621200000|2025-04-14 09:00:00|1064.2|1062.2|1063.1|1061.1|1066|1064|1061.9|1059.9|3539
1744624800000|2025-04-14 10:00:00|1063.2|1061.2|1064.6|1062.6|1064.7|1062.7|1061.6|1059.6|1380
1744628400000|2025-04-14 11:00:00|1064.9|1062.9|1063.7|1061.7|1066.2|1064.2|1063.3|1061.3|1302
1744632000000|2025-04-14 12:00:00|1063.6|1061.6|1066.5|1064.5|1066.9|1064.9|1063.3|1061.3|2936
1744635600000|2025-04-14 13:00:00|1066.4|1064.4|1068.3|1067.8|1069|1068.5|1062.8|1062.3|20595
1744639200000|2025-04-14 14:00:00|1068.6|1068.1|1071.1|1070.6|1073.6|1073.1|1068.4|1067.9|13313
1744642800000|2025-04-14 15:00:00|1071|1070.5|1062.2|1061.7|1071.7|1071.2|1062.2|1061.7|9182
1744646400000|2025-04-14 16:00:00|1062.1|1061.6|1063.6|1063.1|1065.9|1065.4|1060.4|1059.9|6504
1744650000000|2025-04-14 17:00:00|1063.4|1062.9|1068.2|1067.7|1069.2|1068.7|1063.4|1062.9|7511
1744653600000|2025-04-14 18:00:00|1068.3|1067.8|1070.2|1069.7|1070.5|1070|1067.9|1067.4|5025
1744657200000|2025-04-14 19:00:00|1070.1|1069.6|1067.2|1066.7|1072.1|1071.6|1066.8|1066.3|17058
1744660800000|2025-04-14 20:00:00|1067.8|1065.8|1068|1066|1068.5|1066.5|1064.6|1062.6|2157
1744664400000|2025-04-14 21:00:00|1068.2|1066.2|1068.2|1066.2|1068.2|1066.2|1068.2|1066.2|0
1744668000000|2025-04-14 22:00:00|1068.5|1066.5|1064.8|1062.8|1068.5|1066.5|1064.4|1062.4|0
1744671600000|2025-04-14 23:00:00|1064.9|1062.9|1066|1064|1067.3|1065.3|1064.6|1062.6|0
1744675200000|2025-04-15 00:00:00|1064|1062|1068.5|1066.5|1068.6|1066.6|1064|1062|276
1744678800000|2025-04-15 01:00:00|1068.1|1066.1|1065.2|1063.2|1069.4|1067.4|1064.9|1062.9|650
1744682400000|2025-04-15 02:00:00|1064.9|1062.9|1067.2|1065.2|1068.4|1066.4|1064.8|1062.8|408
1744686000000|2025-04-15 03:00:00|1067.3|1065.3|1069.6|1067.6|1069.8|1067.8|1066.3|1064.3|727
1744689600000|2025-04-15 04:00:00|1069.7|1067.7|1070.2|1068.2|1070.4|1068.4|1068.3|1066.3|442
1744693200000|2025-04-15 05:00:00|1070|1068|1067|1065|1070.5|1068.5|1067|1065|372
1744696800000|2025-04-15 06:00:00|1066.9|1064.9|1068.1|1066.1|1068.7|1066.7|1065.8|1063.8|991
1744700400000|2025-04-15 07:00:00|1068.2|1066.2|1071|1069|1071.2|1069.2|1067.7|1065.7|2940
1744704000000|2025-04-15 08:00:00|1071.3|1069.3|1071.4|1069.4|1071.7|1069.7|1069|1067|5130
1744707600000|2025-04-15 09:00:00|1071.3|1069.3|1071.2|1069.2|1072.3|1070.3|1069.8|1067.8|3170
1744711200000|2025-04-15 10:00:00|1071.1|1069.1|1070.7|1068.7|1072.1|1070.1|1069.5|1067.5|1868
1744714800000|2025-04-15 11:00:00|1070.8|1068.8|1068.7|1066.7|1071.2|1069.2|1067.9|1065.9|1484
1744718400000|2025-04-15 12:00:00|1068.8|1066.8|1069.8|1067.8|1070.7|1068.7|1068.4|1066.4|2903
1744722000000|2025-04-15 13:00:00|1069.9|1067.9|1070.9|1070.4|1071.9|1071.4|1068|1067.5|12530
1744725600000|2025-04-15 14:00:00|1070.8|1070.3|1069.2|1068.7|1072.1|1071.6|1066.4|1065.9|21760
1744729200000|2025-04-15 15:00:00|1069.3|1068.8|1071.8|1071.3|1072.5|1072|1068.9|1068.4|9126
1744732800000|2025-04-15 16:00:00|1071.9|1071.4|1068.5|1068|1072.7|1072.2|1068|1067.5|3688
1744736400000|2025-04-15 17:00:00|1068.6|1068.1|1068|1067.5|1069.5|1069|1067.1|1066.6|3766
1744740000000|2025-04-15 18:00:00|1067.9|1067.4|1067.4|1066.9|1068.5|1068|1066.4|1065.9|5920
1744743600000|2025-04-15 19:00:00|1067.5|1067|1065.1|1064.6|1068.5|1068|1065.1|1064.6|15401
1744747200000|2025-04-15 20:00:00|1065.7|1063.7|1065.5|1063.5|1067|1065|1065.3|1063.3|1965
1744750800000|2025-04-15 21:00:00|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|1065.7|1063.7|0
1744754400000|2025-04-15 22:00:00|1061.3|1059.3|1058.8|1056.8|1061.3|1059.3|1056|1054|0
1744758000000|2025-04-15 23:00:00|1058.7|1056.7|1058.1|1056.1|1059.1|1057.1|1056.5|1054.5|0
1744761600000|2025-04-16 00:00:00|1060.3|1058.3|1058|1056|1062|1060|1057.3|1055.3|1381
1744765200000|2025-04-16 01:00:00|1057.7|1055.7|1055.7|1053.7|1061.3|1059.3|1055.6|1053.6|442
1744768800000|2025-04-16 02:00:00|1056.5|1054.5|1053.1|1051.1|1057.1|1055.1|1052.8|1050.8|518
1744772400000|2025-04-16 03:00:00|1053|1051|1053.3|1051.3|1053.6|1051.6|1051.2|1049.2|364
1744776000000|2025-04-16 04:00:00|1053.5|1051.5|1053.7|1051.7|1054.6|1052.6|1052.9|1050.9|448
1744779600000|2025-04-16 05:00:00|1053.5|1051.5|1051.4|1049.4|1054.6|1052.6|1050|1048|1010
1744783200000|2025-04-16 06:00:00|1051.5|1049.5|1053.6|1051.6|1054.4|1052.4|1050.9|1048.9|2442
1744786800000|2025-04-16 07:00:00|1053.8|1051.8|1052.3|1050.3|1057.7|1055.7|1052.2|1050.2|4852
1744790400000|2025-04-16 08:00:00|1052.5|1050.5|1060.4|1058.4|1064.3|1062.3|1051.7|1049.7|7507
1744794000000|2025-04-16 09:00:00|1060.2|1058.2|1060.8|1058.8|1063.5|1061.5|1059.9|1057.9|2733
1744797600000|2025-04-16 10:00:00|1061|1059|1063.1|1061.1|1063.6|1061.6|1060.7|1058.7|2789
1744801200000|2025-04-16 11:00:00|1063|1061|1062.6|1060.6|1063.7|1061.7|1061.1|1059.1|3874
1744804800000|2025-04-16 12:00:00|1062.7|1060.7|1059.8|1057.8|1063.4|1061.4|1059.3|1057.3|3005
1744808400000|2025-04-16 13:00:00|1059.6|1057.6|1057.6|1057.1|1059.8|1059.2|1056.2|1055.7|14341
1744812000000|2025-04-16 14:00:00|1057.5|1057|1060.5|1060|1061.3|1060.8|1057.3|1056.8|10873
1744815600000|2025-04-16 15:00:00|1060.6|1060.1|1061.7|1061.2|1064.3|1063.8|1060.3|1059.8|7393
1744819200000|2025-04-16 16:00:00|1061.8|1061.3|1061.3|1060.8|1062.8|1062.3|1060.7|1060.2|3477
1744822800000|2025-04-16 17:00:00|1061.2|1060.7|1052.2|1051.7|1062.1|1061.6|1052.2|1051.7|10159
1744826400000|2025-04-16 18:00:00|1052.1|1051.6|1049.5|1049|1054.2|1053.7|1049.4|1048.9|17709
1744830000000|2025-04-16 19:00:00|1049.6|1049.1|1051.3|1050.8|1054.4|1053.9|1048.3|1047.8|28858
1744833600000|2025-04-16 20:00:00|1051.8|1049.8|1052.2|1050.2|1054.6|1052.6|1051.5|1049.5|3334
1744837200000|2025-04-16 21:00:00|1050.5|1048.5|1053.4|1051.4|1054.1|1052.1|1050.5|1048.5|28
1744840800000|2025-04-16 22:00:00|1054|1052|1054.3|1052.3|1055.2|1053.2|1052.6|1050.6|0
1744844400000|2025-04-16 23:00:00|1054.4|1052.4|1054.3|1052.3|1055|1053|1051.4|1049.4|0
1744848000000|2025-04-17 00:00:00|1054.4|1052.4|1058.3|1056.3|1058.9|1056.9|1053.5|1051.5|1091
1744851600000|2025-04-17 01:00:00|1058.2|1056.2|1056.9|1054.9|1058.2|1056.2|1055.2|1053.2|769
1744855200000|2025-04-17 02:00:00|1057.1|1055.1|1061.6|1059.6|1061.7|1059.7|1056.2|1054.2|758
1744858800000|2025-04-17 03:00:00|1061.8|1059.8|1063.9|1061.9|1065|1063|1061.8|1059.8|749
1744862400000|2025-04-17 04:00:00|1063.7|1061.7|1063.5|1061.5|1064.5|1062.5|1063.1|1061.1|204
1744866000000|2025-04-17 05:00:00|1063.3|1061.3|1063.5|1061.5|1064.3|1062.3|1062.1|1060.1|389
1744869600000|2025-04-17 06:00:00|1063.3|1061.3|1066.7|1064.7|1068.2|1066.2|1062.6|1060.6|1337
1744873200000|2025-04-17 07:00:00|1066.8|1064.8|1068.9|1066.9|1069.2|1067.2|1066.3|1064.3|3270
1744876800000|2025-04-17 08:00:00|1069|1067|1069|1067|1071.4|1069.4|1068.6|1066.6|3241
1744880400000|2025-04-17 09:00:00|1068.9|1066.9|1069.6|1067.6|1070.4|1068.4|1068.6|1066.6|3433
1744884000000|2025-04-17 10:00:00|1069.5|1067.5|1066.6|1064.6|1069.6|1067.6|1066.2|1064.2|1777
1744887600000|2025-04-17 11:00:00|1066.7|1064.7|1067.8|1065.8|1068|1066|1065.6|1063.6|1197
1744891200000|2025-04-17 12:00:00|1067.9|1065.9|1069.4|1067.4|1071.6|1069.6|1067.6|1065.6|6112
1744894800000|2025-04-17 13:00:00|1069.3|1067.3|1066.7|1066.2|1069.3|1068.3|1064.7|1064.2|21140
1744898400000|2025-04-17 14:00:00|1066.8|1066.3|1063.2|1062.7|1067.7|1067.2|1062.8|1062.3|11029
1744902000000|2025-04-17 15:00:00|1063.3|1062.8|1064.8|1064.3|1067.3|1066.8|1063.3|1062.8|9560
1744905600000|2025-04-17 16:00:00|1065|1064.5|1066.4|1065.9|1067.9|1067.4|1063.8|1063.3|16943
1744909200000|2025-04-17 17:00:00|1066.5|1066|1067.3|1066.8|1068|1067.5|1064.9|1064.4|2250
1744912800000|2025-04-17 18:00:00|1067.4|1066.9|1067.6|1067.1|1069.8|1069.3|1067|1066.5|7018
1744916400000|2025-04-17 19:00:00|1067.5|1067|1061.3|1060.8|1067.8|1067.3|1060|1059.5|31915
1744920000000|2025-04-17 20:00:00|1062|1060|1065.2|1063.2|1066|1064|1061.8|1059.8|4779
1744923600000|2025-04-17 21:00:00|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|1065.3|1063.3|0
1745186400000|2025-04-20 22:00:00|1058.9|1056.9|1062.1|1060.1|1062.3|1060.3|1057.2|1055.2|28
1745190000000|2025-04-20 23:00:00|1062.4|1060.4|1064.5|1062.5|1064.5|1062.5|1061.6|1059.6|76
1745193600000|2025-04-21 00:00:00|1065.2|1063.2|1063.7|1061.7|1067.8|1065.8|1063.7|1061.7|976
1745197200000|2025-04-21 01:00:00|1064.1|1062.1|1064.5|1062.5|1065.3|1063.3|1060.6|1058.6|294
1745200800000|2025-04-21 02:00:00|1064.6|1062.6|1064|1062|1065.7|1063.7|1062.2|1060.2|285
1745204400000|2025-04-21 03:00:00|1063.9|1061.9|1065.7|1063.7|1066.6|1064.6|1063.7|1061.7|903
1745208000000|2025-04-21 04:00:00|1065.6|1063.6|1067|1065|1067.5|1065.5|1065.3|1063.3|250
1745211600000|2025-04-21 05:00:00|1067.4|1065.4|1069.3|1067.3|1069.6|1067.6|1067.3|1065.3|159
1745215200000|2025-04-21 06:00:00|1069.4|1067.4|1070|1068|1070.1|1068.1|1068.8|1066.8|384
1745218800000|2025-04-21 07:00:00|1069.9|1067.9|1069|1067|1070.9|1068.9|1068.7|1066.7|895
1745222400000|2025-04-21 08:00:00|1069.3|1067.3|1068.9|1066.9|1070.8|1068.8|1068.8|1066.8|667
1745226000000|2025-04-21 09:00:00|1069.1|1067.1|1069.7|1067.7|1070|1068|1068.6|1066.6|721
1745229600000|2025-04-21 10:00:00|1069.9|1067.9|1070.7|1068.7|1070.8|1068.8|1068.7|1066.7|667
1745233200000|2025-04-21 11:00:00|1070.8|1068.8|1067.6|1065.6|1071.6|1069.6|1066.9|1064.9|859
1745236800000|2025-04-21 12:00:00|1067.5|1065.5|1068.4|1066.4|1068.8|1066.8|1067.5|1065.5|731
1745240400000|2025-04-21 13:00:00|1068.3|1066.3|1062.4|1061.9|1069.3|1068.8|1062.4|1061.9|8145
1745244000000|2025-04-21 14:00:00|1062.3|1061.8|1060.8|1060.3|1062.6|1062.1|1059.4|1058.9|5634
1745247600000|2025-04-21 15:00:00|1060.9|1060.4|1056.5|1056|1061.3|1060.8|1056.3|1055.8|4690
1745251200000|2025-04-21 16:00:00|1056.6|1056.1|1056.4|1055.9|1058.3|1057.8|1056.3|1055.8|3644
1745254800000|2025-04-21 17:00:00|1056.5|1056|1053.9|1053.4|1056.8|1056.3|1053.7|1053.2|3619
1745258400000|2025-04-21 18:00:00|1054|1053.5|1056.3|1055.8|1057.5|1057|1053.8|1053.3|3212
1745262000000|2025-04-21 19:00:00|1056.2|1055.7|1061.4|1060.9|1062.2|1061.7|1056.2|1055.7|9252
1745265600000|2025-04-21 20:00:00|1061.3|1060.8|1061.4|1059.4|1062.4|1060.8|1060.7|1058.7|1737
1745269200000|2025-04-21 21:00:00|1060.8|1058.8|1061|1059|1061|1059|1060.8|1058.8|18
1745272800000|2025-04-21 22:00:00|1061.7|1059.7|1061.1|1059.1|1062.5|1060.5|1059.4|1057.4|0
1745276400000|2025-04-21 23:00:00|1061.2|1059.2|1066.2|1064.2|1066.2|1064.2|1061|1059|0
1745280000000|2025-04-22 00:00:00|1066.3|1064.3|1066.1|1064.1|1066.7|1064.7|1063.2|1061.2|816
1745283600000|2025-04-22 01:00:00|1066.2|1064.2|1069|1067|1071.9|1069.9|1065.1|1063.1|1195
1745287200000|2025-04-22 02:00:00|1068.9|1066.9|1070|1068|1070.2|1068.2|1067.2|1065.2|622
1745290800000|2025-04-22 03:00:00|1070.2|1068.2|1069.8|1067.8|1071.4|1069.4|1068.5|1066.5|819
1745294400000|2025-04-22 04:00:00|1069.7|1067.7|1069.9|1067.9|1070.8|1068.8|1069.5|1067.5|294
1745298000000|2025-04-22 05:00:00|1070|1068|1072.3|1070.3|1073|1071|1069.8|1067.8|699
1745301600000|2025-04-22 06:00:00|1072.4|1070.4|1073.5|1071.5|1073.8|1071.8|1071.5|1069.5|1257
1745305200000|2025-04-22 07:00:00|1073.6|1071.6|1073.2|1071.2|1074.1|1072.1|1070.7|1068.7|3620
1745308800000|2025-04-22 08:00:00|1073.6|1071.6|1074.5|1072.5|1074.9|1072.9|1072.9|1070.9|4886
1745312400000|2025-04-22 09:00:00|1074.6|1072.6|1073.2|1071.2|1075|1073|1072.9|1070.9|4090
1745316000000|2025-04-22 10:00:00|1073.1|1071.1|1073.3|1071.3|1073.6|1071.6|1072.1|1070.1|2476
1745319600000|2025-04-22 11:00:00|1073.4|1071.4|1073.1|1071.1|1074.2|1072.2|1071.4|1069.4|2533
1745323200000|2025-04-22 12:00:00|1073|1071|1074.8|1072.8|1075.4|1073.4|1072.4|1070.4|3478
1745326800000|2025-04-22 13:00:00|1074.9|1072.9|1075.1|1074.6|1075.9|1075.4|1072.8|1072.2|14968
1745330400000|2025-04-22 14:00:00|1075.2|1074.7|1077.4|1076.9|1077.5|1077|1074.8|1074.3|9489
1745334000000|2025-04-22 15:00:00|1077.5|1077|1080.5|1080|1081.9|1081.4|1077.2|1076.7|13824
1745337600000|2025-04-22 16:00:00|1080.6|1080.1|1082.2|1081.7|1085.2|1084.7|1080.6|1080.1|7734
1745341200000|2025-04-22 17:00:00|1082.4|1081.9|1076.4|1075.9|1083.8|1083.3|1076.3|1075.8|14555
1745344800000|2025-04-22 18:00:00|1076.5|1076|1080.5|1080|1080.8|1080.3|1076.3|1075.8|4411
1745348400000|2025-04-22 19:00:00|1080.4|1079.9|1078.4|1077.9|1080.8|1080.3|1077.3|1076.8|16077
1745352000000|2025-04-22 20:00:00|1078.3|1077.8|1079.6|1077.6|1080.4|1078.4|1078.3|1077.1|1642
1745355600000|2025-04-22 21:00:00|1079.7|1077.7|1092.1|1090.1|1097.6|1095.6|1079.7|1077.7|34
1745359200000|2025-04-22 22:00:00|1099.1|1097.1|1100.6|1098.6|1100.6|1098.6|1093.2|1091.2|0
1745362800000|2025-04-22 23:00:00|1100.7|1098.7|1099.8|1097.8|1102.1|1100.1|1098.2|1096.2|0
1745366400000|2025-04-23 00:00:00|1099.9|1097.9|1092.2|1090.2|1100|1098|1089|1087|1692
1745370000000|2025-04-23 01:00:00|1092.3|1090.3|1088.7|1086.7|1095.8|1093.8|1088.7|1086.7|1227
1745373600000|2025-04-23 02:00:00|1088.9|1086.9|1092.5|1090.5|1092.7|1090.7|1088.1|1086.1|780
1745377200000|2025-04-23 03:00:00|1092.6|1090.6|1092.9|1090.9|1093.5|1091.5|1091.8|1089.8|800
1745380800000|2025-04-23 04:00:00|1093|1091|1093.2|1091.2|1093.9|1091.9|1092.4|1090.4|935
1745384400000|2025-04-23 05:00:00|1093.3|1091.3|1093|1091|1093.6|1091.6|1091.3|1089.3|1103
1745388000000|2025-04-23 06:00:00|1092.9|1090.9|1094|1092|1094.2|1092.2|1092|1090|2249
1745391600000|2025-04-23 07:00:00|1093.9|1091.9|1093.8|1091.8|1094.2|1092.2|1092.4|1090.4|3154
1745395200000|2025-04-23 08:00:00|1094|1092|1096.8|1094.8|1097.6|1095.6|1093.7|1091.7|4666
1745398800000|2025-04-23 09:00:00|1096.9|1094.9|1097.2|1095.2|1097.8|1095.8|1096.7|1094.7|3344
1745402400000|2025-04-23 10:00:00|1097.3|1095.3|1098.2|1096.2|1098.6|1096.6|1096.5|1094.5|1527
1745406000000|2025-04-23 11:00:00|1098.3|1096.3|1096.9|1094.9|1099.2|1097.2|1096.7|1094.7|3149
1745409600000|2025-04-23 12:00:00|1097|1095|1099.1|1097.1|1099.3|1097.3|1096.3|1094.3|2631
1745413200000|2025-04-23 13:00:00|1099.2|1097.2|1100.1|1099.6|1103.2|1102.7|1094.5|1094|26772
1745416800000|2025-04-23 14:00:00|1100.5|1100|1101.1|1100.6|1102.9|1102.4|1097.1|1096.6|14624
1745420400000|2025-04-23 15:00:00|1101|1100.5|1093.8|1093.3|1101.1|1100.6|1092.1|1091.6|13105
1745424000000|2025-04-23 16:00:00|1093.9|1093.4|1093.8|1093.3|1094.2|1093.7|1091.3|1090.8|6947
1745427600000|2025-04-23 17:00:00|1093.9|1093.4|1094.1|1093.6|1094.5|1094|1091.3|1090.8|5078
1745431200000|2025-04-23 18:00:00|1094|1093.5|1091.3|1090.8|1094.5|1094|1091|1090.5|4073
1745434800000|2025-04-23 19:00:00|1091.4|1090.9|1091|1090.5|1091.9|1091.4|1089.2|1088.7|10528
1745438400000|2025-04-23 20:00:00|1090.8|1090.3|1093.7|1091.7|1094.8|1092.8|1090.8|1089.4|2556
1745442000000|2025-04-23 21:00:00|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|1093.8|1091.8|0
1745445600000|2025-04-23 22:00:00|1091.9|1089.9|1091.9|1089.9|1093.4|1091.4|1088.4|1086.4|0
1745449200000|2025-04-23 23:00:00|1091.6|1089.6|1093|1091|1093.9|1091.9|1091.5|1089.5|0
1745452800000|2025-04-24 00:00:00|1093.1|1091.1|1093.7|1091.7|1095.4|1093.4|1092.7|1090.7|354
1745456400000|2025-04-24 01:00:00|1093.9|1091.9|1091|1089|1094.4|1092.4|1090.8|1088.8|453
1745460000000|2025-04-24 02:00:00|1090.8|1088.8|1088.1|1086.1|1092.7|1090.7|1087.2|1085.2|433
1745463600000|2025-04-24 03:00:00|1087.9|1085.9|1087.2|1085.2|1088.2|1086.2|1085.7|1083.7|463
1745467200000|2025-04-24 04:00:00|1087.1|1085.1|1087.8|1085.8|1088.2|1086.2|1085.9|1083.9|756
1745470800000|2025-04-24 05:00:00|1087.9|1085.9|1085.6|1083.6|1089|1087|1084.8|1082.8|774
1745474400000|2025-04-24 06:00:00|1085.8|1083.8|1087.1|1085.1|1088.2|1086.2|1085.7|1083.7|1362
1745478000000|2025-04-24 07:00:00|1087.2|1085.2|1087.4|1085.4|1088.5|1086.5|1086|1084|4525
1745481600000|2025-04-24 08:00:00|1087.2|1085.2|1086.7|1084.7|1088.9|1086.9|1086.2|1084.2|2623
1745485200000|2025-04-24 09:00:00|1086.8|1084.8|1089.2|1087.2|1089.3|1087.3|1086.7|1084.7|1239
1745488800000|2025-04-24 10:00:00|1089.3|1087.3|1092.2|1090.2|1092.6|1090.6|1089.3|1087.3|1792
1745492400000|2025-04-24 11:00:00|1092.3|1090.3|1091.1|1089.1|1093.6|1091.6|1090.2|1088.2|2827
1745496000000|2025-04-24 12:00:00|1091.2|1089.2|1093.3|1091.3|1093.8|1091.8|1091.2|1089.2|2645
1745499600000|2025-04-24 13:00:00|1093.2|1091.2|1097|1096.5|1097.1|1096.6|1092.2|1091.1|10756
1745503200000|2025-04-24 14:00:00|1096.8|1096.3|1098.6|1098.1|1100|1099.5|1096.5|1096|14107
1745506800000|2025-04-24 15:00:00|1098.7|1098.2|1099.4|1098.9|1100.2|1099.7|1098|1097.5|10096
1745510400000|2025-04-24 16:00:00|1099.5|1099|1103.3|1102.8|1103.8|1103.3|1098.9|1098.4|8149
1745514000000|2025-04-24 17:00:00|1103.4|1102.9|1103.7|1103.2|1104|1103.5|1102.2|1101.7|3031
1745517600000|2025-04-24 18:00:00|1103.6|1103.1|1103.5|1103|1104.5|1104|1103.3|1102.8|4022
1745521200000|2025-04-24 19:00:00|1103.4|1102.9|1104|1103.5|1104.9|1104.4|1102.3|1101.8|12235
1745524800000|2025-04-24 20:00:00|1104.7|1102.7|1105.3|1103.3|1106.5|1104.5|1104.4|1102.4|4605
1745528400000|2025-04-24 21:00:00|1105.4|1103.4|1106.7|1104.7|1106.7|1104.7|1105.4|1103.4|3
1745532000000|2025-04-24 22:00:00|1107.8|1105.8|1107.7|1105.7|1108.6|1106.6|1105.3|1103.3|0
1745535600000|2025-04-24 23:00:00|1107.8|1105.8|1107.5|1105.5|1108.7|1106.7|1107.2|1105.2|0
1745539200000|2025-04-25 00:00:00|1107.4|1105.4|1106.3|1104.3|1107.4|1105.4|1103.8|1101.8|779
1745542800000|2025-04-25 01:00:00|1106.2|1104.2|1101.6|1099.6|1106.2|1104.2|1101.2|1099.2|629
1745546400000|2025-04-25 02:00:00|1101.9|1099.9|1103.7|1101.7|1104.8|1102.8|1101.8|1099.8|236
1745550000000|2025-04-25 03:00:00|1103.5|1101.5|1106.3|1104.3|1107|1105|1103.5|1101.5|961
1745553600000|2025-04-25 04:00:00|1106.1|1104.1|1100.5|1098.5|1106.4|1104.4|1100.4|1098.4|1080
1745557200000|2025-04-25 05:00:00|1100.4|1098.4|1097.1|1095.1|1101|1099|1096.3|1094.3|455
1745560800000|2025-04-25 06:00:00|1096.8|1094.8|1098.2|1096.2|1098.2|1096.2|1095.2|1093.2|1034
1745564400000|2025-04-25 07:00:00|1098.1|1096.1|1096.6|1094.6|1098.6|1096.6|1094.6|1092.6|4954
1745568000000|2025-04-25 08:00:00|1097|1095|1097.2|1095.2|1099.2|1097.2|1096.3|1094.3|2967
1745571600000|2025-04-25 09:00:00|1097.4|1095.4|1095.8|1093.8|1097.4|1095.4|1095.3|1093.3|2066
1745575200000|2025-04-25 10:00:00|1095.7|1093.7|1091.9|1089.9|1098.3|1096.3|1091.2|1089.2|5486
1745578800000|2025-04-25 11:00:00|1092.2|1090.2|1094|1092|1095|1093|1091.9|1089.9|2804
1745582400000|2025-04-25 12:00:00|1093.9|1091.9|1094.7|1092.7|1095.9|1093.9|1093.7|1091.7|4140
1745586000000|2025-04-25 13:00:00|1094.8|1092.8|1094.9|1094.4|1097.6|1097.1|1094.1|1092.2|13859
1745589600000|2025-04-25 14:00:00|1095.6|1095.1|1096.3|1095.8|1096.8|1096.3|1092.6|1092.1|9199
1745593200000|2025-04-25 15:00:00|1096.2|1095.7|1096.7|1096.2|1096.8|1096.3|1094.3|1093.8|7278
1745596800000|2025-04-25 16:00:00|1096.6|1096.1|1098|1097.5|1098.6|1098.1|1096.5|1096|3532
1745600400000|2025-04-25 17:00:00|1097.9|1097.4|1095.7|1095.2|1099.8|1099.3|1095|1094.5|6613
1745604000000|2025-04-25 18:00:00|1095.8|1095.3|1098.3|1097.8|1099.1|1098.6|1095.7|1095.2|3612
1745607600000|2025-04-25 19:00:00|1098.4|1097.9|1100.3|1099.8|1100.3|1099.8|1098.1|1097.6|15889
1745611200000|2025-04-25 20:00:00|1101|1099|1102|1100|1103.3|1101.3|1101|1099|3824
1745791200000|2025-04-27 22:00:00|1098.9|1096.9|1098.8|1096.8|1100|1098|1098.1|1096.1|41
1745794800000|2025-04-27 23:00:00|1098.2|1096.2|1097.2|1095.2|1098.5|1096.5|1097.2|1095.2|54
1745798400000|2025-04-28 00:00:00|1097.3|1095.3|1097.7|1095.7|1098.9|1096.9|1097|1095|394
1745802000000|2025-04-28 01:00:00|1097.6|1095.6|1095.7|1093.7|1099.9|1097.9|1094.9|1092.9|671
1745805600000|2025-04-28 02:00:00|1095.6|1093.6|1095.3|1093.3|1097.4|1095.4|1094.6|1092.6|401
1745809200000|2025-04-28 03:00:00|1095.4|1093.4|1097.9|1095.9|1098.1|1096.1|1095.2|1093.2|373
1745812800000|2025-04-28 04:00:00|1097.8|1095.8|1100|1098|1100.2|1098.2|1097.7|1095.7|224
1745816400000|2025-04-28 05:00:00|1100.1|1098.1|1099.1|1097.1|1100.6|1098.6|1098.4|1096.4|208
1745820000000|2025-04-28 06:00:00|1099|1097|1101.2|1099.2|1101.9|1099.9|1099|1097|798
1745823600000|2025-04-28 07:00:00|1101.1|1099.1|1100.4|1098.4|1101.4|1099.4|1099.8|1097.8|3511
1745827200000|2025-04-28 08:00:00|1100.2|1098.2|1101.5|1099.5|1101.6|1099.6|1098.8|1096.8|3084
1745830800000|2025-04-28 09:00:00|1101.6|1099.6|1101.6|1099.6|1102.9|1100.9|1100.9|1098.9|3138
1745834400000|2025-04-28 10:00:00|1101.7|1099.7|1101.3|1099.3|1102.6|1100.6|1100.8|1098.8|2339
1745838000000|2025-04-28 11:00:00|1101.2|1099.2|1101.9|1099.9|1102.3|1100.3|1100.9|1098.9|2061
1745841600000|2025-04-28 12:00:00|1102|1100|1103.2|1101.2|1103.7|1101.7|1101.1|1099.1|1866
1745845200000|2025-04-28 13:00:00|1103.3|1101.3|1100.5|1100|1104.5|1104|1100.2|1099.7|12329
1745848800000|2025-04-28 14:00:00|1100.7|1100.2|1101.4|1100.9|1103.2|1102.7|1099.9|1099.4|8911
1745852400000|2025-04-28 15:00:00|1101.3|1100.8|1098.5|1098|1102|1101.5|1098|1097.5|11892
1745856000000|2025-04-28 16:00:00|1098.7|1098.2|1097.9|1097.4|1098.9|1098.4|1097.4|1096.9|2842
1745859600000|2025-04-28 17:00:00|1097.8|1097.3|1098.9|1098.4|1099|1098.5|1097|1096.5|2806
1745863200000|2025-04-28 18:00:00|1099|1098.5|1100.2|1099.7|1100.8|1100.3|1098.9|1098.4|2899
1745866800000|2025-04-28 19:00:00|1100.3|1099.8|1103|1102.5|1103.1|1102.6|1100.1|1099.6|14215
1745870400000|2025-04-28 20:00:00|1103.6|1101.6|1103.2|1101.2|1104.3|1102.3|1102.7|1100.7|2687
1745877600000|2025-04-28 22:00:00|1102.7|1100.7|1103|1101|1103.5|1101.5|1101.8|1099.8|0
1745881200000|2025-04-28 23:00:00|1102.9|1100.9|1105.4|1103.4|1105.4|1103.4|1102.6|1100.6|0
1745884800000|2025-04-29 00:00:00|1104.7|1102.7|1103.6|1101.6|1104.7|1102.7|1102.3|1100.3|275
1745888400000|2025-04-29 01:00:00|1103.5|1101.5|1106.2|1104.2|1106.6|1104.6|1102.7|1100.7|702
1745892000000|2025-04-29 02:00:00|1106.7|1104.7|1107.2|1105.2|1111.3|1109.3|1106.7|1104.7|662
1745895600000|2025-04-29 03:00:00|1107.3|1105.3|1107|1105|1108.1|1106.1|1106.5|1104.5|272
1745899200000|2025-04-29 04:00:00|1107.3|1105.3|1105.8|1103.8|1107.4|1105.4|1105.8|1103.8|117
1745902800000|2025-04-29 05:00:00|1105.7|1103.7|1104.5|1102.5|1106.2|1104.2|1103.8|1101.8|233
1745906400000|2025-04-29 06:00:00|1104.4|1102.4|1104.1|1102.1|1106.1|1104.1|1104.1|1102.1|903
1745910000000|2025-04-29 07:00:00|1104.2|1102.2|1107.5|1105.5|1107.8|1105.8|1103.7|1101.7|2703
1745913600000|2025-04-29 08:00:00|1107.6|1105.6|1107|1105|1107.8|1105.8|1105.6|1103.6|1813
1745917200000|2025-04-29 09:00:00|1107.1|1105.1|1105.7|1103.7|1107.1|1105.1|1105.7|1103.7|1389
1745920800000|2025-04-29 10:00:00|1105.8|1103.8|1104.1|1102.1|1106.4|1104.4|1102.9|1100.9|2835
1745924400000|2025-04-29 11:00:00|1104.3|1102.3|1105.3|1103.3|1105.8|1103.8|1104.2|1102.2|1904
1745928000000|2025-04-29 12:00:00|1105.4|1103.4|1106.4|1104.4|1107.7|1105.7|1105.2|1103.2|2326
1745931600000|2025-04-29 13:00:00|1106.3|1104.3|1106|1105.5|1106.6|1106.1|1104.4|1103|9137
1745935200000|2025-04-29 14:00:00|1105.5|1105|1106.7|1106.2|1108.2|1107.7|1104.9|1104.4|8225
1745938800000|2025-04-29 15:00:00|1106.8|1106.3|1106.1|1105.6|1107|1106.5|1105.8|1105.3|7472
1745942400000|2025-04-29 16:00:00|1106.2|1105.7|1105.3|1104.8|1107.7|1107.2|1105|1104.5|3044
1745946000000|2025-04-29 17:00:00|1105.4|1104.9|1108.5|1108|1109.3|1108.8|1104.8|1104.3|4561
1745949600000|2025-04-29 18:00:00|1108.6|1108.1|1106.9|1106.4|1108.8|1108.3|1106.7|1106.2|3099
1745953200000|2025-04-29 19:00:00|1106.8|1106.3|1106.8|1106.3|1107.7|1107.2|1105.9|1105.4|15588
1745956800000|2025-04-29 20:00:00|1106.9|1104.9|1107.1|1105.1|1107.8|1105.8|1106.6|1104.6|1976
1745960400000|2025-04-29 21:00:00|1107.7|1105.7|1107.7|1105.7|1107.7|1105.7|1107.7|1105.7|0
1745964000000|2025-04-29 22:00:00|1107.2|1105.2|1105.5|1103.5|1107.5|1105.5|1105.3|1103.3|0
1745967600000|2025-04-29 23:00:00|1105.4|1103.4|1105.2|1103.2|1105.7|1103.7|1104.6|1102.6|0
1745971200000|2025-04-30 00:00:00|1106.6|1104.6|1105.1|1103.1|1107.3|1105.3|1104.3|1102.3|531
1745974800000|2025-04-30 01:00:00|1105|1103|1103|1101|1107.2|1105.2|1102.5|1100.5|898
1745978400000|2025-04-30 02:00:00|1102.8|1100.8|1103.7|1101.7|1105.4|1103.4|1102.6|1100.6|806
1745982000000|2025-04-30 03:00:00|1103.5|1101.5|1107.6|1105.6|1107.9|1105.9|1103.5|1101.5|809
1745985600000|2025-04-30 04:00:00|1107.7|1105.7|1109.6|1107.6|1109.9|1107.9|1107.7|1105.7|1089
1745989200000|2025-04-30 05:00:00|1109.5|1107.5|1111.1|1109.1|1111.1|1109.1|1108.2|1106.2|433
1745992800000|2025-04-30 06:00:00|1111|1109|1112.7|1110.7|1113.1|1111.1|1110.1|1108.1|1239
1745996400000|2025-04-30 07:00:00|1112.5|1110.5|1112.6|1110.6|1113.1|1111.1|1111.2|1109.2|2563
1746000000000|2025-04-30 08:00:00|1112.3|1110.3|1113.2|1111.2|1114.8|1112.8|1111.7|1109.7|2936
1746003600000|2025-04-30 09:00:00|1113.3|1111.3|1113.8|1111.8|1114.8|1112.8|1113.2|1111.2|1338
1746007200000|2025-04-30 10:00:00|1113.7|1111.7|1114.3|1112.3|1114.3|1112.3|1113.1|1111.1|2843
1746010800000|2025-04-30 11:00:00|1114.2|1112.2|1112.5|1110.5|1114.3|1112.3|1112|1110|1428
1746014400000|2025-04-30 12:00:00|1112.3|1110.3|1106.5|1104.5|1112.8|1110.8|1106.2|1104.2|4326
1746018000000|2025-04-30 13:00:00|1106.4|1104.4|1100.4|1099.9|1106.5|1104.9|1099.9|1099.4|17781
1746021600000|2025-04-30 14:00:00|1100.3|1099.8|1103.1|1102.6|1103.9|1103.4|1099.8|1099.3|20316
1746025200000|2025-04-30 15:00:00|1102.9|1102.4|1103.5|1103|1104.8|1104.3|1102.3|1101.8|15640
1746028800000|2025-04-30 16:00:00|1103.4|1102.9|1103.4|1102.9|1104.1|1103.6|1101.7|1101.2|6557
1746032400000|2025-04-30 17:00:00|1103.3|1102.8|1106.7|1106.2|1107.2|1106.7|1101.9|1101.4|9792
1746036000000|2025-04-30 18:00:00|1106.6|1106.1|1106.5|1106|1110.6|1110.1|1105.5|1105|10839
1746039600000|2025-04-30 19:00:00|1106.6|1106.1|1107.6|1107.1|1110.5|1110|1106|1105.5|63070
1746043200000|2025-04-30 20:00:00|1108.3|1106.3|1110.5|1108.5|1111.1|1109.1|1107.7|1105.7|6548
1746046800000|2025-04-30 21:00:00|1110.2|1108.2|1110.6|1108.6|1110.6|1108.6|1110.2|1108.2|4
1746050400000|2025-04-30 22:00:00|1110.2|1108.2|1112.7|1110.7|1114.4|1112.4|1109.8|1107.8|0
1746054000000|2025-04-30 23:00:00|1112.8|1110.8|1113.5|1111.5|1113.9|1111.9|1111.5|1109.5|0
1746057600000|2025-05-01 00:00:00|1113.6|1111.6|1114.7|1112.7|1115.8|1113.8|1110.7|1108.7|1554
1746061200000|2025-05-01 01:00:00|1114.5|1112.5|1116.2|1114.2|1117|1115|1113.9|1111.9|454
1746064800000|2025-05-01 02:00:00|1116.4|1114.4|1116.7|1114.7|1118.4|1116.4|1116.1|1114.1|251
1746068400000|2025-05-01 03:00:00|1116.6|1114.6|1115.4|1113.4|1117.3|1115.3|1115.3|1113.3|246
1746072000000|2025-05-01 04:00:00|1115.6|1113.6|1115.6|1113.6|1116.1|1114.1|1114.9|1112.9|148
1746075600000|2025-05-01 05:00:00|1115.7|1113.7|1115.8|1113.8|1117.2|1115.2|1115.6|1113.6|408
1746079200000|2025-05-01 06:00:00|1115.5|1113.5|1115|1113|1116.8|1114.8|1115|1113|639
1746082800000|2025-05-01 07:00:00|1115.1|1113.1|1114.4|1112.4|1115.1|1113.1|1112.8|1110.8|2099
1746086400000|2025-05-01 08:00:00|1114.3|1112.3|1114.6|1112.6|1114.9|1112.9|1113|1111|1843
1746090000000|2025-05-01 09:00:00|1114.7|1112.7|1115.9|1113.9|1116.3|1114.3|1114.6|1112.6|1234
1746093600000|2025-05-01 10:00:00|1115.8|1113.8|1116.3|1114.3|1117|1115|1115.6|1113.6|1067
1746097200000|2025-05-01 11:00:00|1116.2|1114.2|1115.2|1113.2|1116.6|1114.6|1115.2|1113.2|1484
1746100800000|2025-05-01 12:00:00|1115.3|1113.3|1114.4|1112.4|1115.7|1113.7|1114|1112|2621
1746104400000|2025-05-01 13:00:00|1114.2|1112.2|1110.1|1109.6|1114.9|1114.2|1109.9|1109.4|17631
1746108000000|2025-05-01 14:00:00|1110|1109.5|1112.9|1112.4|1113.1|1112.6|1109.6|1109.1|12593
1746111600000|2025-05-01 15:00:00|1113|1112.5|1109.9|1109.4|1114.3|1113.8|1109.3|1108.8|9956
1746115200000|2025-05-01 16:00:00|1110|1109.5|1109|1108.5|1110.4|1109.9|1108|1107.5|6113
1746118800000|2025-05-01 17:00:00|1109.1|1108.6|1110.6|1110.1|1112.3|1111.8|1109|1108.5|6259
1746122400000|2025-05-01 18:00:00|1110.5|1110|1113.8|1113.3|1114.9|1114.4|1110.4|1109.9|7470
1746126000000|2025-05-01 19:00:00|1113.7|1113.2|1109.3|1108.8|1113.8|1113.3|1108.9|1108.4|18262
1746129600000|2025-05-01 20:00:00|1109.8|1107.8|1110.8|1108.8|1111.5|1109.5|1108.5|1106.5|3041
1746133200000|2025-05-01 21:00:00|1110.9|1108.9|1114.9|1112.9|1114.9|1112.9|1110.9|1108.9|1
1746136800000|2025-05-01 22:00:00|1110.6|1108.6|1110.6|1108.6|1111.2|1109.2|1108.9|1106.9|0
1746140400000|2025-05-01 23:00:00|1110.5|1108.5|1111|1109|1112.3|1110.3|1110.2|1108.2|0
1746144000000|2025-05-02 00:00:00|1111.1|1109.1|1117.6|1115.6|1117.6|1115.6|1109.2|1107.2|1521
1746147600000|2025-05-02 01:00:00|1117.5|1115.5|1121.9|1119.9|1122.5|1120.5|1116.3|1114.3|3110
1746151200000|2025-05-02 02:00:00|1122.1|1120.1|1126.4|1124.4|1126.9|1124.9|1121.5|1119.5|3119
1746154800000|2025-05-02 03:00:00|1126.5|1124.5|1132.8|1130.8|1133.4|1131.4|1126.3|1124.3|3584
1746158400000|2025-05-02 04:00:00|1132.9|1130.9|1135.3|1133.3|1135.6|1133.6|1132.6|1130.6|3244
1746162000000|2025-05-02 05:00:00|1135.2|1133.2|1134|1132|1136.7|1134.7|1133.9|1131.9|3689
1746165600000|2025-05-02 06:00:00|1134.1|1132.1|1136.5|1134.5|1138.5|1136.5|1131.9|1129.9|2946
1746169200000|2025-05-02 07:00:00|1136.3|1134.3|1137.8|1135.8|1138.4|1136.4|1135.1|1133.1|6025
1746172800000|2025-05-02 08:00:00|1137.7|1135.7|1136.7|1134.7|1138.4|1136.4|1135.9|1133.9|6182
1746176400000|2025-05-02 09:00:00|1136.8|1134.8|1140.4|1138.4|1141.1|1139.1|1136.3|1134.3|3924
1746180000000|2025-05-02 10:00:00|1140.2|1138.2|1138.5|1136.5|1140.8|1138.8|1137.5|1135.5|3047
1746183600000|2025-05-02 11:00:00|1138.3|1136.3|1138.7|1136.7|1139.2|1137.2|1137.5|1135.5|1686
1746187200000|2025-05-02 12:00:00|1138.6|1136.6|1145.8|1143.8|1146.5|1144.5|1138.2|1136.2|12819
1746190800000|2025-05-02 13:00:00|1145.9|1143.9|1140.9|1140.4|1147.1|1146.1|1140.5|1140|20253
1746194400000|2025-05-02 14:00:00|1140.8|1140.3|1142.6|1142.1|1142.8|1142.3|1140|1139.5|15005
1746198000000|2025-05-02 15:00:00|1142.5|1142|1138.7|1138.2|1142.5|1142|1137.9|1137.4|9925
1746201600000|2025-05-02 16:00:00|1138.8|1138.3|1142.4|1141.9|1143.5|1143|1138.6|1138.1|12804
1746205200000|2025-05-02 17:00:00|1142.3|1141.8|1141.6|1141.1|1143|1142.5|1140.6|1140.1|4101
1746208800000|2025-05-02 18:00:00|1141.7|1141.2|1141.7|1141.2|1142.9|1142.4|1141.1|1140.6|4211
1746212400000|2025-05-02 19:00:00|1141.6|1141.1|1142.4|1141.9|1144.2|1143.7|1141.4|1140.9|19700
1746216000000|2025-05-02 20:00:00|1142.2|1141.7|1143.9|1141.9|1144|1142|1142.2|1140.3|2103
1746396000000|2025-05-04 22:00:00|1140.4|1138.4|1142.1|1140.1|1143.2|1141.2|1140.1|1138.1|38
1746399600000|2025-05-04 23:00:00|1142.6|1140.6|1139.9|1137.9|1142.6|1140.6|1139.9|1137.9|46
1746403200000|2025-05-05 00:00:00|1140|1138|1139.4|1137.4|1140.7|1138.7|1138.7|1136.7|343
1746406800000|2025-05-05 01:00:00|1139.5|1137.5|1144.1|1142.1|1149.1|1147.1|1139.5|1137.5|1503
1746410400000|2025-05-05 02:00:00|1144.2|1142.2|1144|1142|1145|1143|1142.8|1140.8|969
1746414000000|2025-05-05 03:00:00|1144.3|1142.3|1143.7|1141.7|1144.3|1142.3|1141.4|1139.4|656
1746417600000|2025-05-05 04:00:00|1144|1142|1144.1|1142.1|1145.4|1143.4|1143.1|1141.1|1033
1746421200000|2025-05-05 05:00:00|1144.2|1142.2|1146.4|1144.4|1146.8|1144.8|1144.2|1142.2|1815
1746424800000|2025-05-05 06:00:00|1146.7|1144.7|1144.8|1142.8|1147.4|1145.4|1144.1|1142.1|697
1746428400000|2025-05-05 07:00:00|1144.9|1142.9|1144.9|1142.9|1146.1|1144.1|1144.1|1142.1|1658
1746432000000|2025-05-05 08:00:00|1144.7|1142.7|1144.8|1142.8|1147.7|1145.7|1144.4|1142.4|1957
1746435600000|2025-05-05 09:00:00|1144.9|1142.9|1153.7|1151.7|1153.9|1151.9|1144.8|1142.8|4750
1746439200000|2025-05-05 10:00:00|1153.9|1151.9|1151|1149|1154.2|1152.2|1150.4|1148.4|1973
1746442800000|2025-05-05 11:00:00|1151.2|1149.2|1151.4|1149.4|1152.9|1150.9|1151|1149|1025
1746446400000|2025-05-05 12:00:00|1151.5|1149.5|1154.1|1152.1|1154.2|1152.2|1151.1|1149.1|3156
1746450000000|2025-05-05 13:00:00|1154|1152|1151.7|1151.2|1155.8|1154.9|1151.2|1150.7|13961
1746453600000|2025-05-05 14:00:00|1152.5|1152|1154.1|1153.6|1154.4|1153.9|1151.6|1151.1|9685
1746457200000|2025-05-05 15:00:00|1153.9|1153.4|1153|1152.5|1155|1154.5|1152.4|1151.9|10267
1746460800000|2025-05-05 16:00:00|1152.9|1152.4|1151.9|1151.4|1153.6|1153.1|1151.8|1151.3|4939
1746464400000|2025-05-05 17:00:00|1151.8|1151.3|1152.4|1151.9|1153|1152.5|1151.1|1150.6|3620
1746468000000|2025-05-05 18:00:00|1152.5|1152|1152.3|1151.8|1153.1|1152.6|1152.1|1151.6|2934
1746471600000|2025-05-05 19:00:00|1152.2|1151.7|1150.8|1150.3|1152.7|1152.2|1150.2|1149.7|15560
1746475200000|2025-05-05 20:00:00|1151.4|1149.4|1151.9|1149.9|1152.1|1150.1|1149.3|1147.3|3820
1746478800000|2025-05-05 21:00:00|1152.2|1150.2|1156.1|1154.1|1156.5|1154.5|1152.2|1150.2|8
1746482400000|2025-05-05 22:00:00|1151.9|1149.9|1151.7|1149.7|1152.8|1150.8|1151.3|1149.3|0
1746486000000|2025-05-05 23:00:00|1151.6|1149.6|1151.5|1149.5|1152.4|1150.4|1151.3|1149.3|0
1746489600000|2025-05-06 00:00:00|1151.9|1149.9|1148.9|1146.9|1152.5|1150.5|1147.8|1145.8|531
1746493200000|2025-05-06 01:00:00|1148.8|1146.8|1141.7|1139.7|1148.8|1146.8|1138.8|1136.8|1549
1746496800000|2025-05-06 02:00:00|1141.8|1139.8|1144.2|1142.2|1144.9|1142.9|1141|1139|752
1746500400000|2025-05-06 03:00:00|1143.8|1141.8|1144.2|1142.2|1145.7|1143.7|1142.1|1140.1|528
1746504000000|2025-05-06 04:00:00|1144.3|1142.3|1143.7|1141.7|1145.3|1143.3|1143.4|1141.4|508
1746507600000|2025-05-06 05:00:00|1144|1142|1140.5|1138.5|1144.1|1142.1|1140.1|1138.1|665
1746511200000|2025-05-06 06:00:00|1140.3|1138.3|1141.9|1139.9|1142.4|1140.4|1139.4|1137.4|1141
1746514800000|2025-05-06 07:00:00|1142|1140|1139.6|1137.6|1143|1141|1139.5|1137.5|2033
1746518400000|2025-05-06 08:00:00|1139.7|1137.7|1139.4|1137.4|1140.7|1138.7|1139|1137|3397
1746522000000|2025-05-06 09:00:00|1139.5|1137.5|1137.1|1135.1|1139.5|1137.5|1134.3|1132.3|2855
1746525600000|2025-05-06 10:00:00|1137|1135|1141.1|1139.1|1141.4|1139.4|1136.7|1134.7|3884
1746529200000|2025-05-06 11:00:00|1141.2|1139.2|1141.2|1139.2|1142.1|1140.1|1139.9|1137.9|3932
1746532800000|2025-05-06 12:00:00|1141.3|1139.3|1143.3|1141.3|1143.4|1141.4|1140.6|1138.6|2713
1746536400000|2025-05-06 13:00:00|1143.2|1141.2|1141.9|1141.4|1143.9|1143.4|1140.8|1139.9|12753
1746540000000|2025-05-06 14:00:00|1142|1141.5|1146.2|1145.7|1148.2|1147.7|1141.8|1141.3|11764
1746543600000|2025-05-06 15:00:00|1146.1|1145.6|1147.1|1146.6|1148.8|1148.3|1146|1145.5|8260
1746547200000|2025-05-06 16:00:00|1147.2|1146.7|1145.2|1144.7|1149.9|1149.4|1145|1144.5|6162
1746550800000|2025-05-06 17:00:00|1145.3|1144.8|1145.4|1144.9|1147.5|1147|1144.5|1144|2995
1746554400000|2025-05-06 18:00:00|1145.3|1144.8|1147.2|1146.7|1147.2|1146.7|1144.7|1144.2|2694
1746558000000|2025-05-06 19:00:00|1147.1|1146.6|1145.6|1145.1|1147.2|1146.7|1145.4|1144.9|14527
1746561600000|2025-05-06 20:00:00|1146.1|1144.1|1142.3|1140.3|1146.4|1144.4|1141.2|1139.2|3403
1746568800000|2025-05-06 22:00:00|1141.3|1139.3|1156|1154|1157.2|1155.2|1141|1139|0
1746572400000|2025-05-06 23:00:00|1156.1|1154.1|1158|1156|1158.2|1156.2|1154.6|1152.6|0
1746576000000|2025-05-07 00:00:00|1150.4|1148.4|1149.8|1147.8|1150.4|1148.4|1145.1|1143.1|1060
1746579600000|2025-05-07 01:00:00|1149.5|1147.5|1144.8|1142.8|1151.5|1149.5|1142.1|1140.1|3016
1746583200000|2025-05-07 02:00:00|1144.9|1142.9|1140.1|1138.1|1145|1143|1138.7|1136.7|1351
1746586800000|2025-05-07 03:00:00|1139.7|1137.7|1139.1|1137.1|1140.1|1138.1|1136.5|1134.5|736
1746590400000|2025-05-07 04:00:00|1139.2|1137.2|1137.9|1135.9|1140.5|1138.5|1136.6|1134.6|1104
1746594000000|2025-05-07 05:00:00|1138|1136|1139.2|1137.2|1140.5|1138.5|1137|1135|1520
1746597600000|2025-05-07 06:00:00|1138.8|1136.8|1140|1138|1140.3|1138.3|1136.6|1134.6|1853
1746601200000|2025-05-07 07:00:00|1139.7|1137.7|1138.8|1136.8|1140.3|1138.3|1137.9|1135.9|3343
1746604800000|2025-05-07 08:00:00|1138.9|1136.9|1138.2|1136.2|1139.2|1137.2|1136.4|1134.4|2829
1746608400000|2025-05-07 09:00:00|1138.1|1136.1|1136.5|1134.5|1138.7|1136.7|1136.1|1134.1|2002
1746612000000|2025-05-07 10:00:00|1136.6|1134.6|1138.4|1136.4|1139.2|1137.2|1136.4|1134.4|2749
1746615600000|2025-05-07 11:00:00|1138.5|1136.5|1139.3|1137.3|1139.9|1137.9|1138.4|1136.4|2495
1746619200000|2025-05-07 12:00:00|1139.4|1137.4|1138.3|1136.3|1140.2|1138.2|1138.1|1136.1|1768
1746622800000|2025-05-07 13:00:00|1138.4|1136.4|1135|1134.5|1138.4|1136.4|1133.3|1132.8|11429
1746626400000|2025-05-07 14:00:00|1134.9|1134.4|1133.8|1133.3|1136.2|1135.7|1133.2|1132.7|10379
1746630000000|2025-05-07 15:00:00|1133.7|1133.2|1133.5|1133|1135.1|1134.6|1132.3|1131.8|7624
1746633600000|2025-05-07 16:00:00|1133.4|1132.9|1134.6|1134.1|1134.8|1134.3|1132.2|1131.7|3267
1746637200000|2025-05-07 17:00:00|1134.5|1134|1132.4|1131.9|1135.2|1134.7|1131.6|1131.1|4427
1746640800000|2025-05-07 18:00:00|1132.5|1132|1133|1132.5|1134.2|1133.7|1129|1128.5|6627
1746644400000|2025-05-07 19:00:00|1132.9|1132.4|1130.9|1130.4|1135.8|1135.3|1128.7|1128.2|31227
1746648000000|2025-05-07 20:00:00|1131.5|1129.5|1131.6|1129.6|1132.2|1130.2|1130.4|1128.4|3650
1746651600000|2025-05-07 21:00:00|1131.7|1129.7|1131.1|1129.1|1131.7|1129.7|1131.1|1129.1|2
1746655200000|2025-05-07 22:00:00|1131.4|1129.4|1131.5|1129.5|1132|1130|1129.9|1127.9|0
1746658800000|2025-05-07 23:00:00|1131.6|1129.6|1131.6|1129.6|1132.8|1130.8|1131.4|1129.4|0
1746662400000|2025-05-08 00:00:00|1131.7|1129.7|1136.8|1134.8|1137.3|1135.3|1131.5|1129.5|515
1746666000000|2025-05-08 01:00:00|1136.5|1134.5|1139.9|1137.9|1140.6|1138.6|1135.3|1133.3|999
1746669600000|2025-05-08 02:00:00|1140.4|1138.4|1143.4|1141.4|1143.9|1141.9|1139.6|1137.6|412
1746673200000|2025-05-08 03:00:00|1143.8|1141.8|1146.2|1144.2|1147.3|1145.3|1143.8|1141.8|358
1746676800000|2025-05-08 04:00:00|1145.9|1143.9|1145.6|1143.6|1146.2|1144.2|1145|1143|320
1746680400000|2025-05-08 05:00:00|1145.2|1143.2|1141.2|1139.2|1145.2|1143.2|1140.2|1138.2|944
1746684000000|2025-05-08 06:00:00|1141.1|1139.1|1137.6|1135.6|1141.3|1139.3|1136.3|1134.3|1388
1746687600000|2025-05-08 07:00:00|1137.7|1135.7|1137.1|1135.1|1138.1|1136.1|1136.1|1134.1|2165
1746691200000|2025-05-08 08:00:00|1137|1135|1137.5|1135.5|1138.2|1136.2|1136.5|1134.5|2833
1746694800000|2025-05-08 09:00:00|1137.6|1135.6|1134.1|1132.1|1137.6|1135.6|1134|1132|3004
1746698400000|2025-05-08 10:00:00|1134.2|1132.2|1135.2|1133.2|1135.8|1133.8|1133.6|1131.6|1735
1746702000000|2025-05-08 11:00:00|1135.1|1133.1|1134.2|1132.2|1135.6|1133.6|1132.6|1130.6|3046
1746705600000|2025-05-08 12:00:00|1134.3|1132.3|1134.4|1132.4|1136.1|1134.1|1133.7|1131.7|2990
1746709200000|2025-05-08 13:00:00|1134.3|1132.3|1132|1131.5|1136|1134.9|1129.3|1128.8|18739
1746712800000|2025-05-08 14:00:00|1132.1|1131.6|1129.6|1129.1|1132.9|1132.4|1129|1128.5|14031
1746716400000|2025-05-08 15:00:00|1129.7|1129.2|1133.9|1133.4|1137.1|1136.6|1129.2|1128.7|20759
1746720000000|2025-05-08 16:00:00|1134|1133.5|1135.6|1135.1|1135.6|1135.1|1132|1131.5|9158
1746723600000|2025-05-08 17:00:00|1135.5|1135|1130.4|1129.9|1135.5|1135|1130.2|1129.7|2660
1746727200000|2025-05-08 18:00:00|1130.3|1129.8|1130.9|1130.4|1131.5|1131|1129.6|1129.1|4622
1746730800000|2025-05-08 19:00:00|1131|1130.5|1129.5|1129|1134.2|1133.7|1128.9|1128.4|19852
1746734400000|2025-05-08 20:00:00|1130.1|1128.1|1129.9|1127.9|1130.7|1128.7|1128.5|1126.5|2434
1746741600000|2025-05-08 22:00:00|1130.8|1128.8|1130|1128|1130.9|1128.9|1129.2|1127.2|0
1746745200000|2025-05-08 23:00:00|1130.1|1128.1|1128.7|1126.7|1130.4|1128.4|1128.1|1126.1|0
1746748800000|2025-05-09 00:00:00|1130.4|1128.4|1129.4|1127.4|1131.4|1129.4|1127.4|1125.4|1132
1746752400000|2025-05-09 01:00:00|1129.2|1127.2|1131.1|1129.1|1132.5|1130.5|1128.6|1126.6|739
1746756000000|2025-05-09 02:00:00|1131.2|1129.2|1132|1130|1133.3|1131.3|1129.8|1127.8|394
1746759600000|2025-05-09 03:00:00|1131.9|1129.9|1135.1|1133.1|1135.6|1133.6|1131.1|1129.1|550
1746763200000|2025-05-09 04:00:00|1135.3|1133.3|1135.9|1133.9|1136.7|1134.7|1134.1|1132.1|346
1746766800000|2025-05-09 05:00:00|1135.7|1133.7|1140.3|1138.3|1140.5|1138.5|1135.6|1133.6|2081
1746770400000|2025-05-09 06:00:00|1140.4|1138.4|1137.9|1135.9|1141.8|1139.8|1137.4|1135.4|1567
1746774000000|2025-05-09 07:00:00|1137.8|1135.8|1138.3|1136.3|1140.3|1138.3|1136.5|1134.5|2776
1746777600000|2025-05-09 08:00:00|1138.2|1136.2|1138.5|1136.5|1139.3|1137.3|1137.6|1135.6|2148
1746781200000|2025-05-09 09:00:00|1138.6|1136.6|1141.6|1139.6|1141.6|1139.6|1138.6|1136.6|1795
1746784800000|2025-05-09 10:00:00|1141.5|1139.5|1142.6|1140.6|1142.8|1140.8|1141.3|1139.3|2609
1746788400000|2025-05-09 11:00:00|1142.7|1140.7|1141.8|1139.8|1143.9|1141.9|1139.6|1137.6|4836
1746792000000|2025-05-09 12:00:00|1141.9|1139.9|1143.4|1141.4|1143.5|1141.5|1141.3|1139.3|2662
1746795600000|2025-05-09 13:00:00|1143.3|1141.3|1141.9|1141.4|1144.8|1143.7|1140.8|1140.3|11426
1746799200000|2025-05-09 14:00:00|1141.7|1141.2|1139.8|1139.3|1141.7|1141.2|1138|1137.5|6645
1746802800000|2025-05-09 15:00:00|1139.7|1139.2|1138.7|1138.2|1140.4|1139.9|1138|1137.5|4590
1746806400000|2025-05-09 16:00:00|1138.8|1138.3|1136.6|1136.1|1138.9|1138.4|1136.6|1136.1|5105
1746810000000|2025-05-09 17:00:00|1136.7|1136.2|1138.9|1138.4|1139|1138.5|1135.5|1135|3717
1746813600000|2025-05-09 18:00:00|1138.8|1138.3|1138.2|1137.7|1139.1|1138.6|1137.5|1137|1421
1746817200000|2025-05-09 19:00:00|1138.3|1137.8|1138.2|1137.7|1139.1|1138.6|1137.1|1136.6|15670
1746820800000|2025-05-09 20:00:00|1138|1137.5|1139.8|1137.8|1140|1138|1138|1136.5|2025
1747000800000|2025-05-11 22:00:00|1153.3|1151.3|1148.4|1146.4|1153.8|1151.8|1148.4|1146.4|186
1747004400000|2025-05-11 23:00:00|1150|1148|1150|1148|1154.3|1152.3|1150|1148|141
1747008000000|2025-05-12 00:00:00|1150.8|1148.8|1152.3|1150.3|1153.1|1151.1|1148.7|1146.7|1079
1747011600000|2025-05-12 01:00:00|1152.1|1150.1|1154.2|1152.2|1157.6|1155.6|1150.9|1148.9|1186
1747015200000|2025-05-12 02:00:00|1154.3|1152.3|1152.6|1150.6|1156.8|1154.8|1152.2|1150.2|458
1747018800000|2025-05-12 03:00:00|1152.8|1150.8|1153.2|1151.2|1153.2|1151.2|1150|1148|686
1747022400000|2025-05-12 04:00:00|1153.4|1151.4|1155.3|1153.3|1155.5|1153.5|1153|1151|505
1747026000000|2025-05-12 05:00:00|1155.1|1153.1|1159.1|1157.1|1159.3|1157.3|1155|1153|582
1747029600000|2025-05-12 06:00:00|1159|1157|1159.6|1157.6|1161|1159|1157.9|1155.9|2464
1747033200000|2025-05-12 07:00:00|1159.5|1157.5|1167.8|1165.8|1173.7|1171.7|1159.4|1157.4|10943
1747036800000|2025-05-12 08:00:00|1167.9|1165.9|1167.9|1165.9|1168.6|1166.6|1164.5|1162.5|4606
1747040400000|2025-05-12 09:00:00|1168|1166|1168|1166|1171.1|1169.1|1167.5|1165.5|4289
1747044000000|2025-05-12 10:00:00|1167.9|1165.9|1166.1|1164.1|1168.1|1166.1|1165.1|1163.1|7683
1747047600000|2025-05-12 11:00:00|1166.2|1164.2|1164.9|1162.9|1167.5|1165.5|1164.3|1162.3|7472
1747051200000|2025-05-12 12:00:00|1165.1|1163.1|1165.4|1163.4|1166.3|1164.3|1164.2|1162.2|6439
1747054800000|2025-05-12 13:00:00|1165.5|1163.5|1160.6|1160.1|1168.2|1167.4|1160.1|1159.6|17360
1747058400000|2025-05-12 14:00:00|1160.7|1160.2|1162.7|1162.2|1163.6|1163.1|1159.3|1158.8|14577
1747062000000|2025-05-12 15:00:00|1162.8|1162.3|1162.3|1161.8|1163.5|1163|1161.4|1160.9|10904
1747065600000|2025-05-12 16:00:00|1162.2|1161.7|1164.2|1163.7|1164.6|1164.1|1161.8|1161.3|2602
1747069200000|2025-05-12 17:00:00|1164.1|1163.6|1162.8|1162.3|1164.5|1164|1162.8|1162.3|2176
1747072800000|2025-05-12 18:00:00|1162.9|1162.4|1163.7|1163.2|1164.4|1163.9|1162.5|1162|3544
1747076400000|2025-05-12 19:00:00|1163.6|1163.1|1165|1164.5|1165|1164.5|1163.1|1162.6|14218
1747080000000|2025-05-12 20:00:00|1165.7|1163.7|1166.3|1164.3|1166.7|1164.7|1165.3|1163.3|2284
1747083600000|2025-05-12 21:00:00|1166.4|1164.4|1166.4|1164.4|1166.4|1164.4|1166.4|1164.4|0
1747087200000|2025-05-12 22:00:00|1166.3|1164.3|1164.7|1162.7|1166.4|1164.4|1164.5|1162.5|0
1747090800000|2025-05-12 23:00:00|1164.8|1162.8|1164.1|1162.1|1166.6|1164.6|1164.1|1162.1|0
1747094400000|2025-05-13 00:00:00|1164|1162|1162.9|1160.9|1165.5|1163.5|1162.3|1160.3|907
1747098000000|2025-05-13 01:00:00|1163.1|1161.1|1163.3|1161.3|1165.9|1163.9|1163|1161|1163
1747101600000|2025-05-13 02:00:00|1163.4|1161.4|1160.2|1158.2|1164.2|1162.2|1158.9|1156.9|494
1747105200000|2025-05-13 03:00:00|1159.8|1157.8|1157.1|1155.1|1160.1|1158.1|1157.1|1155.1|718
1747108800000|2025-05-13 04:00:00|1157.2|1155.2|1155.4|1153.4|1157.5|1155.5|1155.4|1153.4|1422
1747112400000|2025-05-13 05:00:00|1155.5|1153.5|1158.4|1156.4|1158.4|1156.4|1155.2|1153.2|869
1747116000000|2025-05-13 06:00:00|1158.5|1156.5|1155.8|1153.8|1159|1157|1155.8|1153.8|1417
1747119600000|2025-05-13 07:00:00|1155.9|1153.9|1154.5|1152.5|1156.6|1154.6|1154.1|1152.1|3163
1747123200000|2025-05-13 08:00:00|1154.7|1152.7|1152.9|1150.9|1154.7|1152.7|1152.2|1150.2|2540
1747126800000|2025-05-13 09:00:00|1153|1151|1152.7|1150.7|1153|1151|1151.3|1149.3|4284
1747130400000|2025-05-13 10:00:00|1152.6|1150.6|1152.9|1150.9|1153.4|1151.4|1151.5|1149.5|2483
1747134000000|2025-05-13 11:00:00|1153|1151|1154.7|1152.7|1154.9|1152.9|1152.9|1150.9|2218
1747137600000|2025-05-13 12:00:00|1154.8|1152.8|1157.4|1155.4|1160.2|1158.2|1154.5|1152.5|6137
1747141200000|2025-05-13 13:00:00|1157.2|1155.2|1158.6|1158.1|1160.1|1159.6|1155.2|1154.6|17103
1747144800000|2025-05-13 14:00:00|1158.5|1158|1165.2|1164.7|1165.3|1164.8|1158.3|1157.8|13170
1747148400000|2025-05-13 15:00:00|1165.1|1164.6|1167.5|1167|1167.8|1167.3|1164.6|1164.1|11530
1747152000000|2025-05-13 16:00:00|1167.4|1166.9|1168.3|1167.8|1168.7|1168.2|1166.3|1165.8|5411
1747155600000|2025-05-13 17:00:00|1168.4|1167.9|1167.9|1167.4|1169.6|1169.1|1167.7|1167.2|3099
1747159200000|2025-05-13 18:00:00|1168|1167.5|1169.3|1168.8|1169.4|1168.9|1167.5|1167|2064
1747162800000|2025-05-13 19:00:00|1169.2|1168.7|1165.5|1165|1170|1169.5|1165.3|1164.8|28891
1747166400000|2025-05-13 20:00:00|1165.9|1163.9|1167.3|1165.3|1167.5|1165.5|1165.7|1163.7|3554
1747170000000|2025-05-13 21:00:00|1167.4|1165.4|1168.8|1166.8|1170.7|1168.7|1166.6|1164.6|48
1747173600000|2025-05-13 22:00:00|1167.5|1165.5|1167.7|1165.7|1168.1|1166.1|1167.2|1165.2|0
1747177200000|2025-05-13 23:00:00|1167.6|1165.6|1168.6|1166.6|1169|1167|1167.3|1165.3|0
1747180800000|2025-05-14 00:00:00|1167.7|1165.7|1165.7|1163.7|1168.3|1166.3|1165.5|1163.5|731
1747184400000|2025-05-14 01:00:00|1165.6|1163.6|1168.7|1166.7|1168.7|1166.7|1164.2|1162.2|1027
1747188000000|2025-05-14 02:00:00|1168.6|1166.6|1167.5|1165.5|1169.7|1167.7|1165.8|1163.8|494
1747191600000|2025-05-14 03:00:00|1167.6|1165.6|1170.1|1168.1|1170.1|1168.1|1167.3|1165.3|505
1747195200000|2025-05-14 04:00:00|1170.2|1168.2|1170.5|1168.5|1171.1|1169.1|1169.3|1167.3|534
1747198800000|2025-05-14 05:00:00|1170.6|1168.6|1171.3|1169.3|1173.7|1171.7|1170.1|1168.1|830
1747202400000|2025-05-14 06:00:00|1171.1|1169.1|1173.2|1171.2|1173.5|1171.5|1169.9|1167.9|2019
1747206000000|2025-05-14 07:00:00|1173.4|1171.4|1173.5|1171.5|1173.7|1171.7|1170.9|1168.9|3788
1747209600000|2025-05-14 08:00:00|1173.4|1171.4|1176.4|1174.4|1176.9|1174.9|1173.3|1171.3|4478
1747213200000|2025-05-14 09:00:00|1176.3|1174.3|1176.4|1174.4|1179.2|1177.2|1175.3|1173.3|4010
1747216800000|2025-05-14 10:00:00|1176.5|1174.5|1177.1|1175.1|1177.1|1175.1|1175|1173|3181
1747220400000|2025-05-14 11:00:00|1177|1175|1177.8|1175.8|1178.1|1176.1|1176.3|1174.3|1903
1747224000000|2025-05-14 12:00:00|1177.7|1175.7|1176.7|1174.7|1179.5|1177.5|1176.5|1174.5|2824
1747227600000|2025-05-14 13:00:00|1176.8|1174.8|1175.1|1174.6|1178.2|1177.5|1173.3|1172.8|22144
1747231200000|2025-05-14 14:00:00|1175|1174.5|1177.9|1177.4|1178.1|1177.6|1174.4|1173.9|19402
1747234800000|2025-05-14 15:00:00|1178|1177.5|1177.6|1177.1|1178.9|1178.4|1175.8|1175.3|17113
1747238400000|2025-05-14 16:00:00|1177.5|1177|1176.1|1175.6|1178.1|1177.6|1174|1173.5|5512
1747242000000|2025-05-14 17:00:00|1176.2|1175.7|1175.6|1175.1|1176.4|1175.9|1173.7|1173.2|4223
1747245600000|2025-05-14 18:00:00|1175.7|1175.2|1174.4|1173.9|1175.7|1175.2|1173.4|1172.9|4444
1747249200000|2025-05-14 19:00:00|1174.5|1174|1175.2|1174.7|1175.3|1174.8|1173.2|1172.7|12838
1747252800000|2025-05-14 20:00:00|1175.6|1173.6|1174.9|1172.9|1176.6|1174.6|1174.8|1172.8|2776
1747256400000|2025-05-14 21:00:00|1175.2|1173.2|1175.2|1173.2|1175.2|1173.2|1175.2|1173.2|0
1747260000000|2025-05-14 22:00:00|1173.8|1171.8|1174|1172|1174.6|1172.6|1173.7|1171.7|0
1747263600000|2025-05-14 23:00:00|1174.1|1172.1|1173.1|1171.1|1174.1|1172.1|1171.3|1169.3|0
1747267200000|2025-05-15 00:00:00|1172.1|1170.1|1175.8|1173.8|1177.3|1175.3|1172.1|1170.1|204
1747270800000|2025-05-15 01:00:00|1175.9|1173.9|1173.6|1171.6|1177.7|1175.7|1173.6|1171.6|375
1747274400000|2025-05-15 02:00:00|1173.7|1171.7|1176.2|1174.2|1177.1|1175.1|1173.4|1171.4|166
1747278000000|2025-05-15 03:00:00|1176|1174|1174.5|1172.5|1176.1|1174.1|1174.4|1172.4|111
1747281600000|2025-05-15 04:00:00|1174.6|1172.6|1173.5|1171.5|1174.9|1172.9|1173|1171|132
1747285200000|2025-05-15 05:00:00|1173.4|1171.4|1170|1168|1173.4|1171.4|1169.3|1167.3|1594
1747288800000|2025-05-15 06:00:00|1169.9|1167.9|1170.4|1168.4|1171.9|1169.9|1169.2|1167.2|1187
1747292400000|2025-05-15 07:00:00|1170.5|1168.5|1169.6|1167.6|1171.5|1169.5|1168.4|1166.4|2659
1747296000000|2025-05-15 08:00:00|1169.7|1167.7|1172.3|1170.3|1172.6|1170.6|1169.7|1167.7|2949
1747299600000|2025-05-15 09:00:00|1172.1|1170.1|1170.4|1168.4|1173.2|1171.2|1169.1|1167.1|3640
1747303200000|2025-05-15 10:00:00|1170.2|1168.2|1171.8|1169.8|1171.8|1169.8|1169.5|1167.5|2147
1747306800000|2025-05-15 11:00:00|1171.6|1169.6|1171.4|1169.4|1172.4|1170.4|1171.2|1169.2|1657
1747310400000|2025-05-15 12:00:00|1171.5|1169.5|1173.9|1171.9|1174.9|1172.9|1171.2|1169.2|3719
1747314000000|2025-05-15 13:00:00|1174|1172|1169.9|1169.4|1174.8|1172.8|1169.8|1169.3|14388
1747317600000|2025-05-15 14:00:00|1170.1|1169.6|1169.3|1168.8|1171.4|1170.9|1168.1|1167.6|9680
1747321200000|2025-05-15 15:00:00|1169.2|1168.7|1172.8|1172.3|1172.8|1172.3|1169|1168.5|7150
1747324800000|2025-05-15 16:00:00|1172.7|1172.2|1172.9|1172.4|1173|1172.5|1171.4|1170.9|2856
1747328400000|2025-05-15 17:00:00|1173|1172.5|1172.3|1171.8|1173.7|1173.2|1171.8|1171.3|3769
1747332000000|2025-05-15 18:00:00|1172.2|1171.7|1172|1171.5|1172.8|1172.3|1171.2|1170.7|3111
1747335600000|2025-05-15 19:00:00|1172.1|1171.6|1173.8|1173.3|1173.9|1173.4|1170.8|1170.3|11031
1747339200000|2025-05-15 20:00:00|1173.9|1171.9|1174.9|1172.9|1175.5|1173.5|1173.4|1171.4|2636
1747342800000|2025-05-15 21:00:00|1175|1173|1175|1173|1175|1173|1175|1173|0
1747346400000|2025-05-15 22:00:00|1175.3|1173.3|1174.3|1172.3|1175.3|1173.3|1174.3|1172.3|0
1747350000000|2025-05-15 23:00:00|1174.4|1172.4|1175.3|1173.3|1175.5|1173.5|1174.2|1172.2|0
1747353600000|2025-05-16 00:00:00|1175.4|1173.4|1171.6|1169.6|1175.4|1173.4|1171.1|1169.1|360
1747357200000|2025-05-16 01:00:00|1171.5|1169.5|1172.6|1170.6|1173.5|1171.5|1170.5|1168.5|353
1747360800000|2025-05-16 02:00:00|1172.2|1170.2|1172.1|1170.1|1173.1|1171.1|1171|1169|139
1747364400000|2025-05-16 03:00:00|1172.3|1170.3|1172|1170|1173.5|1171.5|1171.8|1169.8|263
1747368000000|2025-05-16 04:00:00|1172.1|1170.1|1172.3|1170.3|1173.3|1171.3|1171.7|1169.7|689
1747371600000|2025-05-16 05:00:00|1172.2|1170.2|1172.6|1170.6|1174.1|1172.1|1171.8|1169.8|237
1747375200000|2025-05-16 06:00:00|1172.3|1170.3|1173.2|1171.2|1174.7|1172.7|1172.3|1170.3|1074
1747378800000|2025-05-16 07:00:00|1173.1|1171.1|1174.6|1172.6|1174.6|1172.6|1172.3|1170.3|1969
1747382400000|2025-05-16 08:00:00|1174.7|1172.7|1172.3|1170.3|1174.7|1172.7|1171.5|1169.5|2715
1747386000000|2025-05-16 09:00:00|1172.4|1170.4|1173.3|1171.3|1173.7|1171.7|1172|1170|1319
1747389600000|2025-05-16 10:00:00|1173.2|1171.2|1173.9|1171.9|1174.4|1172.4|1172.8|1170.8|1035
1747393200000|2025-05-16 11:00:00|1174|1172|1173.2|1171.2|1174.2|1172.2|1172.7|1170.7|3115
1747396800000|2025-05-16 12:00:00|1173.1|1171.1|1171.4|1169.4|1173.2|1171.2|1171.3|1169.3|2033
1747400400000|2025-05-16 13:00:00|1171.5|1169.5|1172|1171.5|1172.3|1171.5|1169.3|1168.8|10079
1747404000000|2025-05-16 14:00:00|1170.9|1170.4|1168.3|1167.8|1171.6|1171.1|1167.2|1166.7|7262
1747407600000|2025-05-16 15:00:00|1168.4|1167.9|1168.7|1168.2|1169.6|1169.1|1167.9|1167.4|5114
1747411200000|2025-05-16 16:00:00|1168.8|1168.3|1170.3|1169.8|1170.4|1169.9|1168.8|1168.3|2540
1747414800000|2025-05-16 17:00:00|1170.2|1169.7|1170.9|1170.4|1171.5|1171|1170|1169.5|2528
1747418400000|2025-05-16 18:00:00|1170.8|1170.3|1172.1|1171.6|1172.5|1172|1170.7|1170.2|3001
1747422000000|2025-05-16 19:00:00|1172.2|1171.7|1172.2|1171.7|1172.9|1172.4|1171.1|1170.6|12041
1747425600000|2025-05-16 20:00:00|1172.8|1170.8|1171.4|1169.4|1173|1171|1170.6|1168.6|1713
1747605600000|2025-05-18 22:00:00|1168.2|1166.2|1170.8|1168.8|1170.9|1168.9|1167.1|1165.1|65
1747609200000|2025-05-18 23:00:00|1171.7|1169.7|1171|1169|1172.5|1170.5|1170.8|1168.8|56
1747612800000|2025-05-19 00:00:00|1171.5|1169.5|1168.8|1166.8|1171.6|1169.6|1166.9|1164.9|810
1747616400000|2025-05-19 01:00:00|1168.6|1166.6|1162.8|1160.8|1169|1167|1162.4|1160.4|684
1747620000000|2025-05-19 02:00:00|1162.6|1160.6|1166.3|1164.3|1166.8|1164.8|1162.2|1160.2|154
1747623600000|2025-05-19 03:00:00|1166.2|1164.2|1163|1161|1166.3|1164.3|1162.9|1160.9|501
1747627200000|2025-05-19 04:00:00|1163.1|1161.1|1163.1|1161.1|1163.9|1161.9|1162.1|1160.1|387
1747630800000|2025-05-19 05:00:00|1163.3|1161.3|1166.1|1164.1|1166.7|1164.7|1163.3|1161.3|263
1747634400000|2025-05-19 06:00:00|1166.2|1164.2|1165.4|1163.4|1168.2|1166.2|1164.2|1162.2|1022
1747638000000|2025-05-19 07:00:00|1165.2|1163.2|1167.6|1165.6|1169.2|1167.2|1165.1|1163.1|2739
1747641600000|2025-05-19 08:00:00|1167.5|1165.5|1166.2|1164.2|1167.8|1165.8|1164.7|1162.7|1906
1747645200000|2025-05-19 09:00:00|1166.1|1164.1|1166.5|1164.5|1166.7|1164.7|1165.3|1163.3|3374
1747648800000|2025-05-19 10:00:00|1166.6|1164.6|1166.9|1164.9|1167.8|1165.8|1165.7|1163.7|3054
1747652400000|2025-05-19 11:00:00|1167|1165|1167.3|1165.3|1167.5|1165.5|1166.2|1164.2|1457
1747656000000|2025-05-19 12:00:00|1167.2|1165.2|1164.3|1162.3|1167.5|1165.5|1164|1162|3502
1747659600000|2025-05-19 13:00:00|1164.2|1162.2|1167.8|1167.3|1168.1|1167.6|1163|1161|11896
1747663200000|2025-05-19 14:00:00|1167.9|1167.4|1170.1|1169.6|1170.6|1170.1|1167.2|1166.7|8197
1747666800000|2025-05-19 15:00:00|1170|1169.5|1172.9|1172.4|1173.8|1173.3|1169.9|1169.4|6969
1747670400000|2025-05-19 16:00:00|1172.8|1172.3|1173.5|1173|1173.9|1173.4|1172.6|1172.1|4423
1747674000000|2025-05-19 17:00:00|1173.4|1172.9|1173|1172.5|1174.6|1174.1|1172.7|1172.2|3002
1747677600000|2025-05-19 18:00:00|1172.9|1172.4|1173.5|1173|1173.8|1173.3|1172.4|1171.9|2303
1747681200000|2025-05-19 19:00:00|1173.6|1173.1|1175|1174.5|1175.1|1174.6|1173|1172.5|11449
1747684800000|2025-05-19 20:00:00|1175.7|1173.7|1175.2|1173.2|1175.8|1173.8|1174.9|1172.9|2573
1747688400000|2025-05-19 21:00:00|1176|1174|1177.8|1175.8|1177.8|1175.8|1176|1174|1
1747692000000|2025-05-19 22:00:00|1175.8|1173.8|1175.8|1173.8|1176.1|1174.1|1175.1|1173.1|0
1747695600000|2025-05-19 23:00:00|1175.9|1173.9|1177.8|1175.8|1178.6|1176.6|1175.7|1173.7|0
1747699200000|2025-05-20 00:00:00|1177.7|1175.7|1175.3|1173.3|1178.1|1176.1|1175.3|1173.3|283
1747702800000|2025-05-20 01:00:00|1175.2|1173.2|1174.7|1172.7|1175.7|1173.7|1172.6|1170.6|583
1747706400000|2025-05-20 02:00:00|1174.5|1172.5|1173.8|1171.8|1175.8|1173.8|1172.8|1170.8|287
1747710000000|2025-05-20 03:00:00|1173.7|1171.7|1173|1171|1175|1173|1172.8|1170.8|459
1747713600000|2025-05-20 04:00:00|1172.9|1170.9|1172.1|1170.1|1172.9|1170.9|1171.2|1169.2|381
1747717200000|2025-05-20 05:00:00|1172.2|1170.2|1172|1170|1174.8|1172.8|1171.7|1169.7|285
1747720800000|2025-05-20 06:00:00|1171.9|1169.9|1171.8|1169.8|1173.1|1171.1|1171.1|1169.1|2215
1747724400000|2025-05-20 07:00:00|1172|1170|1171.5|1169.5|1172.9|1170.9|1170.1|1168.1|2342
1747728000000|2025-05-20 08:00:00|1171.3|1169.3|1169.8|1167.8|1171.4|1169.4|1169.6|1167.6|1752
1747731600000|2025-05-20 09:00:00|1169.9|1167.9|1169.3|1167.3|1170.2|1168.2|1168.7|1166.7|1247
1747735200000|2025-05-20 10:00:00|1169.4|1167.4|1170.5|1168.5|1170.7|1168.7|1169|1167|1416
1747738800000|2025-05-20 11:00:00|1170.6|1168.6|1171.6|1169.6|1171.7|1169.7|1170.4|1168.4|1649
1747742400000|2025-05-20 12:00:00|1171.5|1169.5|1171.6|1169.6|1172.1|1170.1|1170.6|1168.6|4411
1747746000000|2025-05-20 13:00:00|1171.5|1169.5|1170.6|1170.1|1172.2|1170.9|1168.8|1168.3|10454
1747749600000|2025-05-20 14:00:00|1170.5|1170|1170.7|1170.2|1171.7|1171.2|1170|1169.5|7471
1747753200000|2025-05-20 15:00:00|1170.6|1170.1|1170.8|1170.3|1171.4|1170.9|1169.9|1169.4|6096
1747756800000|2025-05-20 16:00:00|1170.9|1170.4|1172.2|1171.7|1172.2|1171.7|1170.3|1169.8|4294
1747760400000|2025-05-20 17:00:00|1172.1|1171.6|1171.8|1171.3|1172.6|1172.1|1171.1|1170.6|3362
1747764000000|2025-05-20 18:00:00|1171.9|1171.4|1169.8|1169.3|1172.4|1171.9|1169.3|1168.8|4100
1747767600000|2025-05-20 19:00:00|1169.6|1169.1|1172.9|1172.4|1173.3|1172.8|1168.8|1168.3|15363
1747771200000|2025-05-20 20:00:00|1173.4|1171.4|1173.1|1171.1|1173.7|1171.7|1172.6|1170.6|1748
1747774800000|2025-05-20 21:00:00|1173|1171|1171.1|1169.1|1173|1171|1171.1|1169.1|33
1747778400000|2025-05-20 22:00:00|1172.9|1170.9|1171.9|1169.9|1173|1171|1169.5|1167.5|0
1747782000000|2025-05-20 23:00:00|1171.7|1169.7|1173.2|1171.2|1173.2|1171.2|1171.7|1169.7|0
1747785600000|2025-05-21 00:00:00|1173.3|1171.3|1173.5|1171.5|1174.9|1172.9|1172.2|1170.2|591
1747789200000|2025-05-21 01:00:00|1173.6|1171.6|1175.5|1173.5|1175.8|1173.8|1172.8|1170.8|542
1747792800000|2025-05-21 02:00:00|1174.5|1172.5|1178.2|1176.2|1178.5|1176.5|1173.6|1171.6|900
1747796400000|2025-05-21 03:00:00|1178.3|1176.3|1176.3|1174.3|1178.4|1176.4|1175.8|1173.8|895
1747800000000|2025-05-21 04:00:00|1176.2|1174.2|1176.9|1174.9|1177.1|1175.1|1175.4|1173.4|663
1747803600000|2025-05-21 05:00:00|1177|1175|1177.6|1175.6|1180.7|1178.7|1176.9|1174.9|432
1747807200000|2025-05-21 06:00:00|1177.7|1175.7|1176.1|1174.1|1177.7|1175.7|1174.7|1172.7|1624
1747810800000|2025-05-21 07:00:00|1176|1174|1177.1|1175.1|1177.5|1175.5|1175.4|1173.4|1571
1747814400000|2025-05-21 08:00:00|1177|1175|1176.2|1174.2|1177.6|1175.6|1175.2|1173.2|1686
1747818000000|2025-05-21 09:00:00|1176.4|1174.4|1175.1|1173.1|1176.7|1174.7|1174.1|1172.1|2061
1747821600000|2025-05-21 10:00:00|1174.9|1172.9|1178.7|1176.7|1178.8|1176.8|1174.6|1172.6|1891
1747825200000|2025-05-21 11:00:00|1178.8|1176.8|1178.2|1176.2|1179.3|1177.3|1177.9|1175.9|1980
1747828800000|2025-05-21 12:00:00|1178.1|1176.1|1178.5|1176.5|1179.6|1177.6|1176.6|1174.6|4151
1747832400000|2025-05-21 13:00:00|1178.6|1176.6|1178.2|1177.7|1180.2|1179.7|1177.3|1176.1|9797
1747836000000|2025-05-21 14:00:00|1178.3|1177.8|1178.3|1177.8|1180.1|1179.6|1176.2|1175.7|9471
1747839600000|2025-05-21 15:00:00|1178.2|1177.7|1179|1178.5|1179.8|1179.3|1177.8|1177.3|7153
1747843200000|2025-05-21 16:00:00|1178.9|1178.4|1178.9|1178.4|1179.9|1179.4|1177.9|1177.4|3851
1747846800000|2025-05-21 17:00:00|1179.1|1178.6|1173.5|1173|1179.7|1179.2|1170.1|1169.6|8746
1747850400000|2025-05-21 18:00:00|1173.7|1173.2|1170.7|1170.2|1173.7|1173.2|1170.5|1170|3415
1747854000000|2025-05-21 19:00:00|1170.8|1170.3|1170.2|1169.7|1172|1171.5|1168.3|1167.8|12215
1747857600000|2025-05-21 20:00:00|1170.8|1168.8|1171.5|1169.5|1171.6|1169.6|1169.9|1167.9|2930
1747861200000|2025-05-21 21:00:00|1171.6|1169.6|1171.6|1169.6|1171.6|1169.6|1171.6|1169.6|0
1747864800000|2025-05-21 22:00:00|1171.8|1169.8|1171.6|1169.6|1173.1|1171.1|1170.3|1168.3|0
1747868400000|2025-05-21 23:00:00|1171.5|1169.5|1172.1|1170.1|1173|1171|1171.1|1169.1|0
1747872000000|2025-05-22 00:00:00|1172|1170|1173.9|1171.9|1174|1172|1171.4|1169.4|246
1747875600000|2025-05-22 01:00:00|1173.7|1171.7|1171.4|1169.4|1174.6|1172.6|1169.7|1167.7|580
1747879200000|2025-05-22 02:00:00|1171.1|1169.1|1168.8|1166.8|1172.4|1170.4|1168.7|1166.7|96
1747882800000|2025-05-22 03:00:00|1168.7|1166.7|1169.8|1167.8|1171.5|1169.5|1168.5|1166.5|152
1747886400000|2025-05-22 04:00:00|1169.9|1167.9|1170.7|1168.7|1171.2|1169.2|1169.6|1167.6|130
1747890000000|2025-05-22 05:00:00|1170.2|1168.2|1170|1168|1170.2|1168.2|1168.1|1166.1|140
1747893600000|2025-05-22 06:00:00|1169.9|1167.9|1167.4|1165.4|1170.2|1168.2|1167|1165|807
1747897200000|2025-05-22 07:00:00|1167.3|1165.3|1166.1|1164.1|1168.3|1166.3|1164.2|1162.2|2305
1747900800000|2025-05-22 08:00:00|1165.8|1163.8|1164.6|1162.6|1167.1|1165.1|1164.6|1162.6|1593
1747904400000|2025-05-22 09:00:00|1164.7|1162.7|1165.7|1163.7|1165.8|1163.8|1163.4|1161.4|1804
1747908000000|2025-05-22 10:00:00|1165.6|1163.6|1164.8|1162.8|1166.1|1164.1|1164.3|1162.3|2228
1747911600000|2025-05-22 11:00:00|1165|1163|1162.6|1160.6|1166|1164|1162.5|1160.5|1675
1747915200000|2025-05-22 12:00:00|1162.7|1160.7|1165.1|1163.1|1165.2|1163.2|1161.7|1159.7|3156
1747918800000|2025-05-22 13:00:00|1165.2|1163.2|1164|1163.5|1166.2|1164.4|1162.1|1161.6|12493
1747922400000|2025-05-22 14:00:00|1164.1|1163.6|1165.9|1165.4|1166.2|1165.7|1164|1163.5|6801
1747926000000|2025-05-22 15:00:00|1166.1|1165.6|1166.8|1166.3|1167.6|1167.1|1164.6|1164.1|8566
1747929600000|2025-05-22 16:00:00|1166.9|1166.4|1165|1164.5|1168.6|1168.1|1165|1164.5|3214
1747933200000|2025-05-22 17:00:00|1165.1|1164.6|1168|1167.5|1168.7|1168.2|1164.7|1164.2|2004
1747936800000|2025-05-22 18:00:00|1167.9|1167.4|1167.1|1166.6|1168.6|1168.1|1167|1166.5|1516
1747940400000|2025-05-22 19:00:00|1167|1166.5|1165.6|1165.1|1167.9|1167.4|1164.9|1164.4|7775
1747944000000|2025-05-22 20:00:00|1166.1|1164.1|1166.7|1164.7|1166.8|1164.8|1165.8|1163.8|2212
1747947600000|2025-05-22 21:00:00|1163.2|1161.2|1165|1163|1165|1163|1163.2|1161.2|2
1747951200000|2025-05-22 22:00:00|1167.1|1165.1|1163.8|1161.8|1167.6|1165.6|1163.5|1161.5|0
1747954800000|2025-05-22 23:00:00|1163.7|1161.7|1165.1|1163.1|1165.3|1163.3|1163.3|1161.3|0
1747958400000|2025-05-23 00:00:00|1165.2|1163.2|1167.3|1165.3|1167.5|1165.5|1162.8|1160.8|387
1747962000000|2025-05-23 01:00:00|1167.4|1165.4|1167.1|1165.1|1168.1|1166.1|1165.8|1163.8|613
1747965600000|2025-05-23 02:00:00|1167.3|1165.3|1168.4|1166.4|1168.4|1166.4|1166.5|1164.5|230
1747969200000|2025-05-23 03:00:00|1168.7|1166.7|1169.4|1167.4|1170.2|1168.2|1168.1|1166.1|276
1747972800000|2025-05-23 04:00:00|1169.3|1167.3|1168.9|1166.9|1170.2|1168.2|1168.7|1166.7|338
1747976400000|2025-05-23 05:00:00|1169|1167|1169.9|1167.9|1172.4|1170.4|1168.9|1166.9|475
1747980000000|2025-05-23 06:00:00|1169.8|1167.8|1169|1167|1169.9|1167.9|1167|1165|1073
1747983600000|2025-05-23 07:00:00|1168.9|1166.9|1174.2|1172.2|1174.5|1172.5|1168.8|1166.8|3648
1747987200000|2025-05-23 08:00:00|1174|1172|1174.6|1172.6|1175.4|1173.4|1173.4|1171.4|2633
1747990800000|2025-05-23 09:00:00|1174.5|1172.5|1174.6|1172.6|1175.2|1173.2|1172.3|1170.3|1584
1747994400000|2025-05-23 10:00:00|1174.7|1172.7|1173.8|1171.8|1174.9|1172.9|1173.5|1171.5|607
1747998000000|2025-05-23 11:00:00|1173.7|1171.7|1160.9|1158.9|1174.1|1172.1|1160.3|1158.3|5263
1748001600000|2025-05-23 12:00:00|1161|1159|1163.2|1161.2|1163.9|1161.9|1157.9|1155.9|5041
1748005200000|2025-05-23 13:00:00|1163.3|1161.3|1163.9|1163.4|1164.9|1164.4|1160.1|1158.1|11082
1748008800000|2025-05-23 14:00:00|1164.1|1163.6|1166.9|1166.4|1168.3|1167.8|1163.9|1163.4|7286
1748012400000|2025-05-23 15:00:00|1166.8|1166.3|1167.4|1166.9|1169.2|1168.7|1166.3|1165.8|4347
1748016000000|2025-05-23 16:00:00|1167.3|1166.8|1168.8|1168.3|1169.4|1168.9|1167.1|1166.6|5682
1748019600000|2025-05-23 17:00:00|1168.7|1168.2|1171.1|1170.6|1171.8|1171.3|1168.6|1168.1|4800
1748023200000|2025-05-23 18:00:00|1170.9|1170.4|1170.2|1169.7|1172|1171.5|1169.7|1169.2|5854
1748026800000|2025-05-23 19:00:00|1170.1|1169.6|1170.6|1170.1|1171.2|1170.7|1169.2|1168.7|12933
1748030400000|2025-05-23 20:00:00|1171.2|1169.2|1170.3|1168.3|1171.2|1169.2|1169.7|1167.7|2079
1748210400000|2025-05-25 22:00:00|1171.2|1169.2|1177.8|1175.8|1178.6|1176.6|1171.2|1169.2|226
1748214000000|2025-05-25 23:00:00|1178.1|1176.1|1179.3|1177.3|1191.3|1189.3|1177.4|1175.4|1242
1748217600000|2025-05-26 00:00:00|1178.4|1176.4|1177.6|1175.6|1178.7|1176.7|1176.3|1174.3|848
1748221200000|2025-05-26 01:00:00|1177|1175|1176|1174|1178.2|1176.2|1173.7|1171.7|529
1748224800000|2025-05-26 02:00:00|1175.7|1173.7|1175.8|1173.8|1178.2|1176.2|1175|1173|135
1748228400000|2025-05-26 03:00:00|1175.5|1173.5|1174.5|1172.5|1176.2|1174.2|1173.2|1171.2|293
1748232000000|2025-05-26 04:00:00|1174.6|1172.6|1175.1|1173.1|1176.1|1174.1|1174.5|1172.5|243
1748235600000|2025-05-26 05:00:00|1174.9|1172.9|1173.6|1171.6|1175.2|1173.2|1172.1|1170.1|440
1748239200000|2025-05-26 06:00:00|1173.2|1171.2|1174|1172|1174.5|1172.5|1173|1171|504
1748242800000|2025-05-26 07:00:00|1174.1|1172.1|1171|1169|1174.4|1172.4|1170|1168|1712
1748246400000|2025-05-26 08:00:00|1170.9|1168.9|1171.2|1169.2|1172.9|1170.9|1170.9|1168.9|1296
1748250000000|2025-05-26 09:00:00|1171|1169|1172.1|1170.1|1172.2|1170.2|1170.6|1168.6|726
1748253600000|2025-05-26 10:00:00|1172.2|1170.2|1172.3|1170.3|1173.2|1171.2|1171.6|1169.6|540
1748257200000|2025-05-26 11:00:00|1172.5|1170.5|1173.4|1171.4|1173.5|1171.5|1172|1170|534
1748260800000|2025-05-26 12:00:00|1173.3|1171.3|1172.2|1170.2|1173.5|1171.5|1172|1170|512
1748264400000|2025-05-26 13:00:00|1172.3|1170.3|1171.8|1171.3|1173.3|1172.8|1171.5|1169.8|1666
1748268000000|2025-05-26 14:00:00|1171.7|1171.2|1171.5|1171|1172|1171.5|1171.1|1170.6|1545
1748271600000|2025-05-26 15:00:00|1171.6|1171.1|1172.8|1172.3|1173.2|1172.7|1171|1170.5|1865
1748275200000|2025-05-26 16:00:00|1173|1172.5|1172.7|1172.2|1174.1|1173.6|1172.7|1172.2|806
1748278800000|2025-05-26 17:00:00|1173.7|1171.7|1173.8|1171.8|1174|1172|1173.4|1171.4|0
1748282400000|2025-05-26 18:00:00|1173.6|1171.6|1173.6|1171.6|1173.7|1171.7|1173.5|1171.5|0
1748286000000|2025-05-26 19:00:00|1173.8|1171.8|1173.9|1171.9|1174.2|1172.2|1173.4|1171.4|0
1748293200000|2025-05-26 21:00:00|1174.1|1172.1|1173.7|1171.7|1174.1|1172.1|1173.3|1171.3|0
1748296800000|2025-05-26 22:00:00|1173.6|1171.6|1171.4|1169.4|1173.7|1171.7|1171.2|1169.2|0
1748300400000|2025-05-26 23:00:00|1171.5|1169.5|1171.4|1169.4|1171.8|1169.8|1170.8|1168.8|0
1748304000000|2025-05-27 00:00:00|1173.7|1171.7|1175|1173|1175.5|1173.5|1172.3|1170.3|416
1748307600000|2025-05-27 01:00:00|1174.9|1172.9|1171.1|1169.1|1174.9|1172.9|1170.5|1168.5|560
1748311200000|2025-05-27 02:00:00|1171|1169|1168.2|1166.2|1171.7|1169.7|1168.2|1166.2|221
1748314800000|2025-05-27 03:00:00|1168.7|1166.7|1165.5|1163.5|1169.3|1167.3|1165.5|1163.5|501
1748318400000|2025-05-27 04:00:00|1165.3|1163.3|1164.7|1162.7|1166.3|1164.3|1164.4|1162.4|177
1748322000000|2025-05-27 05:00:00|1164.8|1162.8|1169.8|1167.8|1169.8|1167.8|1164|1162|355
1748325600000|2025-05-27 06:00:00|1169.9|1167.9|1168.3|1166.3|1171.7|1169.7|1168.3|1166.3|1320
1748329200000|2025-05-27 07:00:00|1168.4|1166.4|1168.1|1166.1|1169.4|1167.4|1167.5|1165.5|1761
1748332800000|2025-05-27 08:00:00|1168.2|1166.2|1167|1165|1168.5|1166.5|1166.2|1164.2|1284
1748336400000|2025-05-27 09:00:00|1166.9|1164.9|1169.4|1167.4|1170|1168|1166.9|1164.9|1346
1748340000000|2025-05-27 10:00:00|1169.5|1167.5|1165|1163|1169.8|1167.8|1165|1163|2757
1748343600000|2025-05-27 11:00:00|1165.1|1163.1|1165.1|1163.1|1166.2|1164.2|1164.7|1162.7|1615
1748347200000|2025-05-27 12:00:00|1165|1163|1166.1|1164.1|1166.6|1164.6|1164.2|1162.2|3717
1748350800000|2025-05-27 13:00:00|1166|1164|1165.8|1165.3|1167.6|1165.6|1163.4|1162.9|15738
1748354400000|2025-05-27 14:00:00|1165.4|1164.9|1166.7|1166.2|1168.7|1168.2|1165.4|1164.9|8865
1748358000000|2025-05-27 15:00:00|1166.9|1166.4|1165.1|1164.6|1167|1166.5|1165|1164.5|14406
1748361600000|2025-05-27 16:00:00|1165.2|1164.7|1165.2|1164.7|1166.6|1166.1|1165.2|1164.7|7172
1748365200000|2025-05-27 17:00:00|1165.3|1164.8|1166.6|1166.1|1166.8|1166.3|1164.9|1164.4|5825
1748368800000|2025-05-27 18:00:00|1166.5|1166|1166.1|1165.6|1167.1|1166.6|1165.8|1165.3|5225
1748372400000|2025-05-27 19:00:00|1166|1165.5|1167.2|1166.7|1167.3|1166.8|1165.7|1165.2|13939
1748376000000|2025-05-27 20:00:00|1167.7|1165.7|1167.8|1165.8|1168.3|1166.3|1167.4|1165.4|1814
1748379600000|2025-05-27 21:00:00|1168|1166|1167.6|1165.6|1168|1166|1167.6|1165.6|1
1748383200000|2025-05-27 22:00:00|1168.1|1166.1|1167.7|1165.7|1168.1|1166.1|1167|1165|0
1748386800000|2025-05-27 23:00:00|1167.6|1165.6|1167.3|1165.3|1168.2|1166.2|1167.3|1165.3|0
1748390400000|2025-05-28 00:00:00|1167.2|1165.2|1170.3|1168.3|1170.5|1168.5|1167.2|1165.2|311
1748394000000|2025-05-28 01:00:00|1170.4|1168.4|1169.3|1167.3|1172.3|1170.3|1169|1167|611
1748397600000|2025-05-28 02:00:00|1169.2|1167.2|1166.9|1164.9|1169.3|1167.3|1166.2|1164.2|179
1748401200000|2025-05-28 03:00:00|1166.7|1164.7|1164.5|1162.5|1167.5|1165.5|1164.4|1162.4|229
1748404800000|2025-05-28 04:00:00|1164.6|1162.6|1163|1161|1165|1163|1163|1161|400
1748408400000|2025-05-28 05:00:00|1163.1|1161.1|1165|1163|1166.4|1164.4|1162.7|1160.7|702
1748412000000|2025-05-28 06:00:00|1165.2|1163.2|1163.4|1161.4|1165.2|1163.2|1162.9|1160.9|1359
1748415600000|2025-05-28 07:00:00|1163.5|1161.5|1166.9|1164.9|1167.9|1165.9|1163.4|1161.4|2998
1748419200000|2025-05-28 08:00:00|1167|1165|1167.1|1165.1|1168.2|1166.2|1166.8|1164.8|3293
1748422800000|2025-05-28 09:00:00|1167|1165|1166.7|1164.7|1167.6|1165.6|1165.7|1163.7|2475
1748426400000|2025-05-28 10:00:00|1166.8|1164.8|1168.1|1166.1|1168.6|1166.6|1166.6|1164.6|3424
1748430000000|2025-05-28 11:00:00|1168.2|1166.2|1166.6|1164.6|1168.2|1166.2|1165.8|1163.8|2950
1748433600000|2025-05-28 12:00:00|1166.5|1164.5|1165.1|1163.1|1167|1165|1165|1163|2085
1748437200000|2025-05-28 13:00:00|1165.2|1163.2|1162.8|1162.3|1165.6|1163.6|1161.9|1161.4|13890
1748440800000|2025-05-28 14:00:00|1163.1|1162.6|1162.2|1161.7|1164.1|1163.6|1161.8|1161.3|12722
1748444400000|2025-05-28 15:00:00|1162|1161.5|1160.4|1159.9|1162.9|1162.4|1160.3|1159.8|10195
1748448000000|2025-05-28 16:00:00|1160.5|1160|1162|1161.5|1162.2|1161.7|1160.5|1160|3000
1748451600000|2025-05-28 17:00:00|1162.1|1161.6|1162.4|1161.9|1163.5|1163|1162.1|1161.6|3449
1748455200000|2025-05-28 18:00:00|1162.3|1161.8|1163|1162.5|1163.4|1162.9|1161.1|1160.6|4296
1748458800000|2025-05-28 19:00:00|1162.9|1162.4|1160.8|1160.3|1163.5|1163|1160.7|1160.2|14027
1748462400000|2025-05-28 20:00:00|1161.4|1159.4|1163.7|1161.7|1163.9|1161.9|1160.4|1158.4|3178
1748466000000|2025-05-28 21:00:00|1164.1|1162.1|1164.1|1162.1|1164.1|1162.1|1164.1|1162.1|0
1748469600000|2025-05-28 22:00:00|1162.9|1160.9|1167.8|1165.8|1168.1|1166.1|1162.3|1160.3|0
1748473200000|2025-05-28 23:00:00|1167.9|1165.9|1177|1175|1178.1|1176.1|1167.9|1165.9|0
1748476800000|2025-05-29 00:00:00|1176.9|1174.9|1172.7|1170.7|1176.9|1174.9|1165.6|1163.6|2513
1748480400000|2025-05-29 01:00:00|1172.4|1170.4|1172.1|1170.1|1172.4|1170.4|1167.5|1165.5|3538
1748484000000|2025-05-29 02:00:00|1172|1170|1171.6|1169.6|1173.4|1171.4|1169.5|1167.5|994
1748487600000|2025-05-29 03:00:00|1171.7|1169.7|1171.9|1169.9|1173.2|1171.2|1170.2|1168.2|1127
1748491200000|2025-05-29 04:00:00|1171.8|1169.8|1172.4|1170.4|1172.4|1170.4|1171.3|1169.3|1290
1748494800000|2025-05-29 05:00:00|1172.1|1170.1|1171.3|1169.3|1174.4|1172.4|1170.2|1168.2|1903
1748498400000|2025-05-29 06:00:00|1171.1|1169.1|1171.8|1169.8|1172.9|1170.9|1169.4|1167.4|984
1748502000000|2025-05-29 07:00:00|1171.7|1169.7|1175.8|1173.8|1176.1|1174.1|1171.5|1169.5|2940
1748505600000|2025-05-29 08:00:00|1175.9|1173.9|1171|1169|1176.1|1174.1|1170.6|1168.6|2183
1748509200000|2025-05-29 09:00:00|1171.1|1169.1|1171.6|1169.6|1173.7|1171.7|1171|1169|1228
1748512800000|2025-05-29 10:00:00|1171.5|1169.5|1170.3|1168.3|1172.2|1170.2|1169.6|1167.6|1871
1748516400000|2025-05-29 11:00:00|1170.4|1168.4|1169.3|1167.3|1170.8|1168.8|1169|1167|1471
1748520000000|2025-05-29 12:00:00|1169.1|1167.1|1171.4|1169.4|1172|1170|1169.1|1167.1|4229
1748523600000|2025-05-29 13:00:00|1171.5|1169.5|1166|1165.5|1173|1171.8|1165.3|1164.8|11469
1748527200000|2025-05-29 14:00:00|1166.1|1165.6|1166.4|1165.9|1166.8|1166.3|1163.8|1163.3|9502
1748530800000|2025-05-29 15:00:00|1166.5|1166|1163|1162.5|1166.9|1166.4|1162.3|1161.8|10416
1748534400000|2025-05-29 16:00:00|1162.9|1162.4|1166.7|1166.2|1167.1|1166.6|1162.2|1161.7|4998
1748538000000|2025-05-29 17:00:00|1166.6|1166.1|1165.3|1164.8|1167.3|1166.8|1165.1|1164.6|4763
1748541600000|2025-05-29 18:00:00|1165.4|1164.9|1165.6|1165.1|1166.8|1166.3|1164.9|1164.4|4327
1748545200000|2025-05-29 19:00:00|1165.7|1165.2|1166.3|1165.8|1166.8|1166.3|1165.3|1164.8|13702
1748548800000|2025-05-29 20:00:00|1166.8|1164.8|1165.3|1163.3|1166.9|1164.9|1165.3|1163.3|1545
1748552400000|2025-05-29 21:00:00|1166.2|1164.2|1166.3|1164.3|1166.3|1164.3|1166.2|1164.2|2
1748556000000|2025-05-29 22:00:00|1164.6|1162.6|1164.1|1162.1|1165.9|1163.9|1163.1|1161.1|0
1748559600000|2025-05-29 23:00:00|1164.2|1162.2|1162.8|1160.8|1164.9|1162.9|1162.8|1160.8|0
1748563200000|2025-05-30 00:00:00|1162.9|1160.9|1165.7|1163.7|1166.2|1164.2|1162.8|1160.8|414
1748566800000|2025-05-30 01:00:00|1165.8|1163.8|1161.6|1159.6|1166.3|1164.3|1161.5|1159.5|857
1748570400000|2025-05-30 02:00:00|1161.5|1159.5|1162|1160|1162.7|1160.7|1160.8|1158.8|630
1748574000000|2025-05-30 03:00:00|1161.9|1159.9|1162.9|1160.9|1163|1161|1161.2|1159.2|370
1748577600000|2025-05-30 04:00:00|1162.8|1160.8|1162|1160|1163.2|1161.2|1161.5|1159.5|317
1748581200000|2025-05-30 05:00:00|1162.1|1160.1|1161.8|1159.8|1163|1161|1160.4|1158.4|491
1748584800000|2025-05-30 06:00:00|1161.9|1159.9|1159.5|1157.5|1162|1160|1158.8|1156.8|1822
1748588400000|2025-05-30 07:00:00|1159.4|1157.4|1158.9|1156.9|1159.8|1157.8|1157.5|1155.5|4193
1748592000000|2025-05-30 08:00:00|1159|1157|1158.9|1156.9|1160.4|1158.4|1158.6|1156.6|3938
1748595600000|2025-05-30 09:00:00|1158.6|1156.6|1157.4|1155.4|1159.6|1157.6|1157.4|1155.4|3537
1748599200000|2025-05-30 10:00:00|1157.5|1155.5|1158.2|1156.2|1158.4|1156.4|1156.5|1154.5|3646
1748602800000|2025-05-30 11:00:00|1158.3|1156.3|1159.3|1157.3|1159.5|1157.5|1158.2|1156.2|1254
1748606400000|2025-05-30 12:00:00|1159.4|1157.4|1155.4|1153.4|1160.2|1158.2|1152.5|1150.5|6080
1748610000000|2025-05-30 13:00:00|1155.3|1153.3|1149.2|1148.7|1156|1154|1149|1148.5|18258
1748613600000|2025-05-30 14:00:00|1150|1149.5|1151.3|1150.8|1154.2|1153.7|1149.6|1149.1|17222
1748617200000|2025-05-30 15:00:00|1151.2|1150.7|1150.5|1150|1152.9|1152.4|1149.6|1149.1|15747
1748620800000|2025-05-30 16:00:00|1150.6|1150.1|1145.8|1145.3|1151.6|1151.1|1143.6|1143.1|18023
1748624400000|2025-05-30 17:00:00|1145.7|1145.2|1147.7|1147.2|1148.7|1148.2|1145.4|1144.9|8137
1748628000000|2025-05-30 18:00:00|1147.8|1147.3|1150.3|1149.8|1150.9|1150.4|1147.8|1147.3|10355
1748631600000|2025-05-30 19:00:00|1150.4|1149.9|1149.1|1148.6|1153.4|1152.9|1148.8|1148.3|58345
1748635200000|2025-05-30 20:00:00|1148.9|1148.4|1148.9|1146.9|1151.4|1149.4|1148.6|1146.6|5170
1748815200000|2025-06-01 22:00:00|1146.8|1144.8|1149.2|1147.2|1150.3|1148.3|1146.6|1144.6|102
1748818800000|2025-06-01 23:00:00|1149.3|1147.3|1149.3|1147.3|1149.6|1147.6|1148.9|1146.9|49
1748822400000|2025-06-02 00:00:00|1148.7|1146.7|1151.1|1149.1|1153.2|1151.2|1148.7|1146.7|432
1748826000000|2025-06-02 01:00:00|1151.2|1149.2|1145.5|1143.5|1153.2|1151.2|1145.5|1143.5|737
1748829600000|2025-06-02 02:00:00|1145.7|1143.7|1142.8|1140.8|1145.8|1143.8|1142.6|1140.6|714
1748833200000|2025-06-02 03:00:00|1142.5|1140.5|1142.5|1140.5|1143|1141|1140.8|1138.8|426
1748836800000|2025-06-02 04:00:00|1142.7|1140.7|1144.1|1142.1|1144.3|1142.3|1142|1140|251
1748840400000|2025-06-02 05:00:00|1144.2|1142.2|1146.5|1144.5|1147.6|1145.6|1144.2|1142.2|407
1748844000000|2025-06-02 06:00:00|1146.4|1144.4|1148.8|1146.8|1149.9|1147.9|1145.9|1143.9|1446
1748847600000|2025-06-02 07:00:00|1149|1147|1152.3|1150.3|1153.4|1151.4|1148.8|1146.8|3914
1748851200000|2025-06-02 08:00:00|1152.4|1150.4|1152.7|1150.7|1154.4|1152.4|1152.1|1150.1|2804
1748854800000|2025-06-02 09:00:00|1152.6|1150.6|1152.3|1150.3|1153.6|1151.6|1151.3|1149.3|3128
1748858400000|2025-06-02 10:00:00|1152.5|1150.5|1153.2|1151.2|1153.2|1151.2|1151.7|1149.7|1748
1748862000000|2025-06-02 11:00:00|1153.4|1151.4|1153.4|1151.4|1154.6|1152.6|1152.7|1150.7|1831
1748865600000|2025-06-02 12:00:00|1153.3|1151.3|1155.5|1153.5|1155.7|1153.7|1153.3|1151.3|1791
1748869200000|2025-06-02 13:00:00|1155.6|1153.6|1152.3|1151.8|1156.1|1155.6|1152.1|1151.6|16972
1748872800000|2025-06-02 14:00:00|1151.4|1150.9|1154.7|1154.2|1156.2|1155.7|1150.7|1150.2|15118
1748876400000|2025-06-02 15:00:00|1154.6|1154.1|1155.4|1154.9|1156|1155.5|1153.5|1153|10236
1748880000000|2025-06-02 16:00:00|1155.5|1155|1155.9|1155.4|1156|1155.5|1154.6|1154.1|4568
1748883600000|2025-06-02 17:00:00|1155.8|1155.3|1156|1155.5|1156.7|1156.2|1155.3|1154.8|4363
1748887200000|2025-06-02 18:00:00|1155.9|1155.4|1158.6|1158.1|1158.6|1158.1|1155.6|1155.1|3824
1748890800000|2025-06-02 19:00:00|1158.7|1158.2|1160.3|1159.8|1160.3|1159.8|1158.4|1157.9|15764
1748894400000|2025-06-02 20:00:00|1160.1|1159.6|1160.2|1158.2|1161.5|1159.6|1160|1158|3927
1748898000000|2025-06-02 21:00:00|1160.8|1158.8|1161.6|1159.6|1161.6|1159.6|1160.8|1158.8|1
1748901600000|2025-06-02 22:00:00|1161.2|1159.2|1159.7|1157.7|1161.2|1159.2|1159.6|1157.6|0
1748905200000|2025-06-02 23:00:00|1159.6|1157.6|1158.3|1156.3|1160.7|1158.7|1157.4|1155.4|0
1748908800000|2025-06-03 00:00:00|1158.4|1156.4|1158.9|1156.9|1159.6|1157.6|1158.2|1156.2|223
1748912400000|2025-06-03 01:00:00|1159.2|1157.2|1162.6|1160.6|1163.5|1161.5|1158.6|1156.6|1454
1748916000000|2025-06-03 02:00:00|1162.9|1160.9|1160.2|1158.2|1163|1161|1158|1156|513
1748919600000|2025-06-03 03:00:00|1160.3|1158.3|1158.4|1156.4|1161|1159|1157.3|1155.3|748
1748923200000|2025-06-03 04:00:00|1158.1|1156.1|1158.3|1156.3|1158.4|1156.4|1156.9|1154.9|426
1748926800000|2025-06-03 05:00:00|1158.4|1156.4|1158.5|1156.5|1159.4|1157.4|1156.7|1154.7|518
1748930400000|2025-06-03 06:00:00|1158.6|1156.6|1159.7|1157.7|1159.7|1157.7|1157.5|1155.5|946
1748934000000|2025-06-03 07:00:00|1159.6|1157.6|1158.4|1156.4|1160.9|1158.9|1157.7|1155.7|2651
1748937600000|2025-06-03 08:00:00|1158.3|1156.3|1159.4|1157.4|1159.6|1157.6|1157.1|1155.1|1905
1748941200000|2025-06-03 09:00:00|1159.3|1157.3|1160.2|1158.2|1160.9|1158.9|1158.8|1156.8|3204
1748944800000|2025-06-03 10:00:00|1160.1|1158.1|1160.7|1158.7|1160.7|1158.7|1159.5|1157.5|1596
1748948400000|2025-06-03 11:00:00|1160.8|1158.8|1159.5|1157.5|1160.8|1158.8|1158.5|1156.5|2548
1748952000000|2025-06-03 12:00:00|1159.6|1157.6|1159.7|1157.7|1160|1158|1158.5|1156.5|3242
1748955600000|2025-06-03 13:00:00|1159.8|1157.8|1158|1157.5|1160.9|1160|1157.4|1156.9|22934
1748959200000|2025-06-03 14:00:00|1158.2|1157.7|1161.5|1161|1161.6|1161.1|1156.9|1156.4|10765
1748962800000|2025-06-03 15:00:00|1161.6|1161.1|1162.2|1161.7|1162.3|1161.8|1160.6|1160.1|9951
1748966400000|2025-06-03 16:00:00|1162.1|1161.6|1162.1|1161.6|1163|1162.5|1161.6|1161.1|8164
1748970000000|2025-06-03 17:00:00|1162|1161.5|1163.1|1162.6|1163.8|1163.3|1161.8|1161.3|5637
1748973600000|2025-06-03 18:00:00|1163.2|1162.7|1163.2|1162.7|1163.5|1163|1161.8|1161.3|5385
1748977200000|2025-06-03 19:00:00|1163.3|1162.8|1162.7|1162.2|1163.3|1162.8|1161.5|1161|18006
1748980800000|2025-06-03 20:00:00|1163.4|1161.4|1163.5|1161.5|1163.8|1161.8|1162.3|1160.3|2405
1748984400000|2025-06-03 21:00:00|1166.1|1164.1|1165.2|1163.2|1171.6|1169.6|1163.7|1161.7|358
1748988000000|2025-06-03 22:00:00|1163.4|1161.4|1164.1|1162.1|1164.7|1162.7|1163.3|1161.3|0
1748991600000|2025-06-03 23:00:00|1164|1162|1164.1|1162.1|1164.6|1162.6|1163.4|1161.4|0
1748995200000|2025-06-04 00:00:00|1163.9|1161.9|1164.2|1162.2|1165.3|1163.3|1163.3|1161.3|832
1748998800000|2025-06-04 01:00:00|1164.3|1162.3|1170.6|1168.6|1171.2|1169.2|1164.3|1162.3|1379
1749002400000|2025-06-04 02:00:00|1170.9|1168.9|1171|1169|1172|1170|1170.3|1168.3|474
1749006000000|2025-06-04 03:00:00|1170.9|1168.9|1170.9|1168.9|1173|1171|1170.5|1168.5|569
1749009600000|2025-06-04 04:00:00|1170.8|1168.8|1169.9|1167.9|1170.9|1168.9|1169.9|1167.9|376
1749013200000|2025-06-04 05:00:00|1170|1168|1171.2|1169.2|1171.5|1169.5|1169.5|1167.5|781
1749016800000|2025-06-04 06:00:00|1171.3|1169.3|1170.9|1168.9|1171.9|1169.9|1169.2|1167.2|1720
1749020400000|2025-06-04 07:00:00|1170.8|1168.8|1171.7|1169.7|1172.1|1170.1|1170.2|1168.2|4047
1749024000000|2025-06-04 08:00:00|1171.6|1169.6|1172.8|1170.8|1173.5|1171.5|1171.4|1169.4|4306
1749027600000|2025-06-04 09:00:00|1172.7|1170.7|1172.8|1170.8|1173.6|1171.6|1172.2|1170.2|2793
1749031200000|2025-06-04 10:00:00|1172.7|1170.7|1173.1|1171.1|1173.7|1171.7|1172.6|1170.6|1110
1749034800000|2025-06-04 11:00:00|1173.3|1171.3|1173.6|1171.6|1175.1|1173.1|1173.1|1171.1|2403
1749038400000|2025-06-04 12:00:00|1173.8|1171.8|1175.7|1173.7|1175.7|1173.7|1173.5|1171.5|3962
1749042000000|2025-06-04 13:00:00|1175.8|1173.8|1174.1|1173.6|1175.9|1175.3|1173|1172.3|12002
1749045600000|2025-06-04 14:00:00|1172.6|1172.1|1176|1175.5|1177.3|1176.8|1172.6|1172.1|12808
1749049200000|2025-06-04 15:00:00|1176.1|1175.6|1177.2|1176.7|1177.8|1177.3|1175.4|1174.9|13029
1749052800000|2025-06-04 16:00:00|1177.1|1176.6|1176.9|1176.4|1177.2|1176.7|1175.6|1175.1|3967
1749056400000|2025-06-04 17:00:00|1176.8|1176.3|1177.7|1177.2|1178.7|1178.2|1176.8|1176.3|4837
1749060000000|2025-06-04 18:00:00|1177.8|1177.3|1177.7|1177.2|1178.2|1177.7|1177.1|1176.6|3873
1749063600000|2025-06-04 19:00:00|1177.8|1177.3|1176.6|1176.1|1178.1|1177.6|1176.6|1176.1|17916
1749067200000|2025-06-04 20:00:00|1176.5|1176|1178.1|1176.1|1178.3|1176.3|1176.5|1175|2047
1749070800000|2025-06-04 21:00:00|1178.6|1176.6|1178.6|1176.6|1178.6|1176.6|1178.6|1176.6|2
1749074400000|2025-06-04 22:00:00|1178.1|1176.1|1178.1|1176.1|1179.3|1177.3|1177.4|1175.4|0
1749078000000|2025-06-04 23:00:00|1178.3|1176.3|1177.8|1175.8|1178.7|1176.7|1177.6|1175.6|0
1749081600000|2025-06-05 00:00:00|1177.5|1175.5|1180.6|1178.6|1180.8|1178.8|1177.2|1175.2|442
1749085200000|2025-06-05 01:00:00|1180.5|1178.5|1181.2|1179.2|1182.6|1180.6|1179.6|1177.6|955
1749088800000|2025-06-05 02:00:00|1181.3|1179.3|1180.7|1178.7|1182|1180|1179.6|1177.6|284
1749092400000|2025-06-05 03:00:00|1180.3|1178.3|1178|1176|1180.7|1178.7|1177.9|1175.9|336
1749096000000|2025-06-05 04:00:00|1178.1|1176.1|1178.2|1176.2|1179.1|1177.1|1178.1|1176.1|59
1749099600000|2025-06-05 05:00:00|1178.1|1176.1|1179.5|1177.5|1179.5|1177.5|1177.2|1175.2|233
1749103200000|2025-06-05 06:00:00|1179.4|1177.4|1181.2|1179.2|1181.7|1179.7|1178.5|1176.5|654
1749106800000|2025-06-05 07:00:00|1181.1|1179.1|1183.3|1181.3|1183.9|1181.9|1181.1|1179.1|2390
1749110400000|2025-06-05 08:00:00|1183.4|1181.4|1183.2|1181.2|1183.9|1181.9|1182.6|1180.6|2618
1749114000000|2025-06-05 09:00:00|1183.1|1181.1|1183.8|1181.8|1184.4|1182.4|1182.8|1180.8|1540
1749117600000|2025-06-05 10:00:00|1183.7|1181.7|1183.8|1181.8|1184.7|1182.7|1182.8|1180.8|1368
1749121200000|2025-06-05 11:00:00|1183.7|1181.7|1183.1|1181.1|1184.1|1182.1|1182.2|1180.2|790
1749124800000|2025-06-05 12:00:00|1183|1181|1186|1184|1189.4|1187.4|1182.8|1180.8|5425
1749128400000|2025-06-05 13:00:00|1185.9|1183.9|1183.8|1183.3|1188|1186.6|1183.1|1182.6|10593
1749132000000|2025-06-05 14:00:00|1183.9|1183.4|1187.9|1187.4|1188.2|1187.7|1181.9|1181.4|13583
1749135600000|2025-06-05 15:00:00|1187.8|1187.3|1186.9|1186.4|1188.7|1188.2|1185.8|1185.3|12614
1749139200000|2025-06-05 16:00:00|1186.8|1186.3|1183.6|1183.1|1187|1186.5|1183.1|1182.6|3002
1749142800000|2025-06-05 17:00:00|1183.5|1183|1184.8|1184.3|1185.7|1185.2|1183.1|1182.6|2733
1749146400000|2025-06-05 18:00:00|1184.7|1184.2|1183.3|1182.8|1185|1184.5|1181.7|1181.2|5166
1749150000000|2025-06-05 19:00:00|1183.4|1182.9|1182.8|1182.3|1183.7|1183.2|1180|1179.5|11296
1749153600000|2025-06-05 20:00:00|1183.5|1181.5|1183|1181|1184.2|1182.2|1182.9|1180.9|1463
1749157200000|2025-06-05 21:00:00|1189.1|1187.1|1178.6|1176.6|1189.1|1187.1|1178.6|1176.6|15
1749160800000|2025-06-05 22:00:00|1181.5|1179.5|1184.5|1182.5|1184.6|1182.6|1181.2|1179.2|0
1749164400000|2025-06-05 23:00:00|1184.4|1182.4|1184.5|1182.5|1185.4|1183.4|1183.8|1181.8|0
1749168000000|2025-06-06 00:00:00|1184.6|1182.6|1184.4|1182.4|1185.9|1183.9|1184|1182|205
1749171600000|2025-06-06 01:00:00|1184.3|1182.3|1182.3|1180.3|1185.2|1183.2|1182.2|1180.2|293
1749175200000|2025-06-06 02:00:00|1182.4|1180.4|1182.2|1180.2|1182.5|1180.5|1180.9|1178.9|131
1749178800000|2025-06-06 03:00:00|1182.3|1180.3|1183|1181|1183.2|1181.2|1181.4|1179.4|94
1749182400000|2025-06-06 04:00:00|1182.8|1180.8|1183.9|1181.9|1183.9|1181.9|1182.1|1180.1|338
1749186000000|2025-06-06 05:00:00|1183.7|1181.7|1183.2|1181.2|1184.7|1182.7|1182.2|1180.2|358
1749189600000|2025-06-06 06:00:00|1183.1|1181.1|1184.3|1182.3|1184.7|1182.7|1182.2|1180.2|291
1749193200000|2025-06-06 07:00:00|1184.2|1182.2|1183.4|1181.4|1184.4|1182.4|1182|1180|1529
1749196800000|2025-06-06 08:00:00|1183.3|1181.3|1183.6|1181.6|1183.9|1181.9|1182.7|1180.7|1429
1749200400000|2025-06-06 09:00:00|1183.7|1181.7|1183.7|1181.7|1183.9|1181.9|1182.5|1180.5|859
1749204000000|2025-06-06 10:00:00|1183.8|1181.8|1183.5|1181.5|1184.4|1182.4|1183.1|1181.1|768
1749207600000|2025-06-06 11:00:00|1183.3|1181.3|1183|1181|1183.8|1181.8|1182.8|1180.8|798
1749211200000|2025-06-06 12:00:00|1183.2|1181.2|1184.9|1182.9|1186.4|1184.4|1182.7|1180.7|2822
1749214800000|2025-06-06 13:00:00|1184.8|1182.8|1184.2|1183.7|1185.7|1185.2|1182.9|1181.9|9717
1749218400000|2025-06-06 14:00:00|1184.3|1183.8|1183|1182.5|1184.5|1184|1182.3|1181.8|6282
1749222000000|2025-06-06 15:00:00|1182.9|1182.4|1184.7|1184.2|1185.5|1185|1181.7|1181.2|5146
1749225600000|2025-06-06 16:00:00|1184.8|1184.3|1183.2|1182.7|1185.2|1184.7|1182.6|1182.1|1911
1749229200000|2025-06-06 17:00:00|1183.1|1182.6|1184.3|1183.8|1184.6|1184.1|1182.9|1182.4|1652
1749232800000|2025-06-06 18:00:00|1184.4|1183.9|1186.6|1186.1|1187.5|1187|1184.3|1183.8|3756
1749236400000|2025-06-06 19:00:00|1186.5|1186|1187.5|1187|1188|1187.5|1186.3|1185.8|15214
1749240000000|2025-06-06 20:00:00|1188.1|1186.1|1187.9|1185.9|1188.9|1186.9|1187.7|1185.7|1472
1749420000000|2025-06-08 22:00:00|1188.7|1186.7|1187|1185|1188.7|1186.7|1187|1185|6
1749423600000|2025-06-08 23:00:00|1187.1|1185.1|1188.3|1186.3|1188.3|1186.3|1187.1|1185.1|6
1749427200000|2025-06-09 00:00:00|1188.2|1186.2|1189.8|1187.8|1190.2|1188.2|1188.1|1186.1|585
1749430800000|2025-06-09 01:00:00|1189.6|1187.6|1192.2|1190.2|1192.7|1190.7|1189.5|1187.5|564
1749434400000|2025-06-09 02:00:00|1192.3|1190.3|1194|1192|1194.4|1192.4|1192.1|1190.1|306
1749438000000|2025-06-09 03:00:00|1193.8|1191.8|1192.4|1190.4|1194.6|1192.6|1191.6|1189.6|280
1749441600000|2025-06-09 04:00:00|1192.2|1190.2|1192.9|1190.9|1192.9|1190.9|1192|1190|264
1749445200000|2025-06-09 05:00:00|1193|1191|1193.5|1191.5|1193.6|1191.6|1192|1190|334
1749448800000|2025-06-09 06:00:00|1193.8|1191.8|1195.2|1193.2|1195.2|1193.2|1193.3|1191.3|972
1749452400000|2025-06-09 07:00:00|1195.1|1193.1|1196.4|1194.4|1196.7|1194.7|1194.8|1192.8|2072
1749456000000|2025-06-09 08:00:00|1196.6|1194.6|1196.6|1194.6|1197.2|1195.2|1195.7|1193.7|1686
1749459600000|2025-06-09 09:00:00|1196.7|1194.7|1196.2|1194.2|1196.8|1194.8|1196.1|1194.1|775
1749463200000|2025-06-09 10:00:00|1196.3|1194.3|1196.7|1194.7|1197|1195|1195.9|1193.9|1368
1749466800000|2025-06-09 11:00:00|1196.8|1194.8|1196.9|1194.9|1197.4|1195.4|1196.3|1194.3|989
1749470400000|2025-06-09 12:00:00|1197|1195|1194.5|1192.5|1197.3|1195.3|1194.3|1192.3|1202
1749474000000|2025-06-09 13:00:00|1194.6|1192.6|1192.7|1192.2|1195|1193.4|1192.4|1191.7|7631
1749477600000|2025-06-09 14:00:00|1192.8|1192.3|1195.3|1194.8|1196|1195.5|1192.3|1191.8|5828
1749481200000|2025-06-09 15:00:00|1195.4|1194.9|1196.7|1196.2|1197.3|1196.8|1195.4|1194.9|3355
1749484800000|2025-06-09 16:00:00|1196.6|1196.1|1197.9|1197.4|1198.7|1198.2|1195.8|1195.3|2450
1749488400000|2025-06-09 17:00:00|1197.8|1197.3|1198.1|1197.6|1198.8|1198.3|1197.6|1197.1|2466
1749492000000|2025-06-09 18:00:00|1198|1197.5|1198.5|1198|1198.8|1198.3|1198|1197.5|3315
1749495600000|2025-06-09 19:00:00|1198.4|1197.9|1196.4|1195.9|1198.9|1198.4|1196.2|1195.7|18836
1749499200000|2025-06-09 20:00:00|1196.9|1194.9|1197.3|1195.3|1197.3|1195.3|1196.1|1194.1|1580
1749506400000|2025-06-09 22:00:00|1197.5|1195.5|1197.6|1195.6|1198.3|1196.3|1197.5|1195.5|0
1749510000000|2025-06-09 23:00:00|1197.5|1195.5|1197.8|1195.8|1197.9|1195.9|1197.4|1195.4|0
1749513600000|2025-06-10 00:00:00|1197.7|1195.7|1198.5|1196.5|1198.9|1196.9|1195.1|1193.1|517
1749517200000|2025-06-10 01:00:00|1198.7|1196.7|1201.7|1199.7|1202.2|1200.2|1198.4|1196.4|697
1749520800000|2025-06-10 02:00:00|1201.4|1199.4|1203.2|1201.2|1204.4|1202.4|1201|1199|394
1749524400000|2025-06-10 03:00:00|1203.1|1201.1|1203.6|1201.6|1204.3|1202.3|1203|1201|300
1749528000000|2025-06-10 04:00:00|1203.7|1201.7|1203.5|1201.5|1204.1|1202.1|1202.6|1200.6|113
1749531600000|2025-06-10 05:00:00|1203.4|1201.4|1198.4|1196.4|1204.4|1202.4|1195.3|1193.3|574
1749535200000|2025-06-10 06:00:00|1198.3|1196.3|1198.4|1196.4|1200.2|1198.2|1196.6|1194.6|577
1749538800000|2025-06-10 07:00:00|1198|1196|1199.6|1197.6|1199.7|1197.7|1197.2|1195.2|2439
1749542400000|2025-06-10 08:00:00|1199.4|1197.4|1200.1|1198.1|1200.5|1198.5|1198.5|1196.5|2037
1749546000000|2025-06-10 09:00:00|1200.2|1198.2|1199.6|1197.6|1200.5|1198.5|1199.5|1197.5|1655
1749549600000|2025-06-10 10:00:00|1199.8|1197.8|1200.6|1198.6|1200.7|1198.7|1199.8|1197.8|1917
1749553200000|2025-06-10 11:00:00|1200.8|1198.8|1202.4|1200.4|1202.5|1200.5|1200.1|1198.1|1385
1749556800000|2025-06-10 12:00:00|1202.5|1200.5|1203.2|1201.2|1204.2|1202.2|1202.4|1200.4|2963
1749560400000|2025-06-10 13:00:00|1203.3|1201.3|1203.3|1202.8|1204.1|1203.1|1201.4|1200.5|11740
1749564000000|2025-06-10 14:00:00|1203.2|1202.7|1201.3|1200.8|1204|1203.5|1200.8|1200.3|8908
1749567600000|2025-06-10 15:00:00|1201.2|1200.7|1200.2|1199.7|1201.6|1201.1|1198.1|1197.6|6780
1749571200000|2025-06-10 16:00:00|1200.3|1199.8|1202.2|1201.7|1202.6|1202.1|1200.3|1199.8|6392
1749574800000|2025-06-10 17:00:00|1202.3|1201.8|1202.1|1201.6|1202.8|1202.3|1201.7|1201.2|3638
1749578400000|2025-06-10 18:00:00|1202|1201.5|1204.3|1203.8|1204.4|1203.9|1201|1200.5|5004
1749582000000|2025-06-10 19:00:00|1204.4|1203.9|1204.9|1204.4|1205.6|1205.1|1204.2|1203.7|13085
1749585600000|2025-06-10 20:00:00|1204.8|1202.8|1204.2|1202.2|1205.1|1203.1|1204|1202|1844
1749592800000|2025-06-10 22:00:00|1203.9|1201.9|1205.2|1203.2|1205.7|1203.7|1203.9|1201.9|0
1749596400000|2025-06-10 23:00:00|1205.3|1203.3|1204.6|1202.6|1206.6|1204.6|1202.7|1200.7|0
1749600000000|2025-06-11 00:00:00|1203.2|1201.2|1207|1205|1207.2|1205.2|1203.2|1201.2|811
1749603600000|2025-06-11 01:00:00|1207.1|1205.1|1207.6|1205.6|1208|1206|1204.5|1202.5|983
1749607200000|2025-06-11 02:00:00|1207.7|1205.7|1206.2|1204.2|1207.8|1205.8|1205.4|1203.4|376
1749610800000|2025-06-11 03:00:00|1206.1|1204.1|1209.4|1207.4|1209.5|1207.5|1205.6|1203.6|488
1749614400000|2025-06-11 04:00:00|1209.3|1207.3|1208.5|1206.5|1210.1|1208.1|1208.5|1206.5|370
1749618000000|2025-06-11 05:00:00|1208.6|1206.6|1209.1|1207.1|1210.5|1208.5|1208.6|1206.6|609
1749621600000|2025-06-11 06:00:00|1209.2|1207.2|1209.8|1207.8|1210.4|1208.4|1209|1207|1155
1749625200000|2025-06-11 07:00:00|1209.9|1207.9|1209.9|1207.9|1210.5|1208.5|1208.9|1206.9|2438
1749628800000|2025-06-11 08:00:00|1209.8|1207.8|1210.2|1208.2|1210.8|1208.8|1209.5|1207.5|1890
1749632400000|2025-06-11 09:00:00|1210.3|1208.3|1208.6|1206.6|1210.8|1208.8|1208.5|1206.5|2603
1749636000000|2025-06-11 10:00:00|1208.7|1206.7|1208.9|1206.9|1209.5|1207.5|1208.2|1206.2|1774
1749639600000|2025-06-11 11:00:00|1208.8|1206.8|1208.4|1206.4|1208.8|1206.8|1207.2|1205.2|848
1749643200000|2025-06-11 12:00:00|1208.5|1206.5|1212|1210|1215.3|1213.3|1205.9|1203.9|7416
1749646800000|2025-06-11 13:00:00|1211.9|1209.9|1209.9|1209.4|1212.1|1210.1|1207.2|1206.7|11456
1749650400000|2025-06-11 14:00:00|1210|1209.5|1211.7|1211.2|1212.1|1211.6|1209.8|1209.3|11574
1749654000000|2025-06-11 15:00:00|1211.6|1211.1|1212.7|1212.2|1212.8|1212.3|1209.9|1209.4|9538
1749657600000|2025-06-11 16:00:00|1212.8|1212.3|1211.6|1211.1|1213.2|1212.7|1210.5|1210|8844
1749661200000|2025-06-11 17:00:00|1211.5|1211|1211.4|1210.9|1213.1|1212.6|1211.2|1210.7|3901
1749664800000|2025-06-11 18:00:00|1211.3|1210.8|1209.1|1208.6|1211.6|1211.1|1208.1|1207.6|5879
1749668400000|2025-06-11 19:00:00|1209|1208.5|1209.7|1209.2|1209.7|1209.2|1207.3|1206.8|20005
1749672000000|2025-06-11 20:00:00|1210.4|1208.4|1209.5|1207.5|1210.4|1208.4|1209.2|1207.2|3121
1749675600000|2025-06-11 21:00:00|1206.4|1204.4|1206.4|1204.4|1207.5|1205.5|1206.4|1204.4|40
1749679200000|2025-06-11 22:00:00|1208.6|1206.6|1207.5|1205.5|1210.1|1208.1|1207.1|1205.1|0
1749682800000|2025-06-11 23:00:00|1207.3|1205.3|1207.5|1205.5|1208.6|1206.6|1206.8|1204.8|0
1749686400000|2025-06-12 00:00:00|1207.6|1205.6|1207.1|1205.1|1209.2|1207.2|1206|1204|419
1749690000000|2025-06-12 01:00:00|1207.2|1205.2|1207.2|1205.2|1207.6|1205.6|1205|1203|416
1749693600000|2025-06-12 02:00:00|1207.1|1205.1|1209.9|1207.9|1210.4|1208.4|1206|1204|396
1749697200000|2025-06-12 03:00:00|1210.1|1208.1|1211.6|1209.6|1212.8|1210.8|1210|1208|467
1749700800000|2025-06-12 04:00:00|1211.7|1209.7|1211.9|1209.9|1212.2|1210.2|1210.9|1208.9|486
1749704400000|2025-06-12 05:00:00|1211.8|1209.8|1209.8|1207.8|1211.8|1209.8|1207.3|1205.3|692
1749708000000|2025-06-12 06:00:00|1209.7|1207.7|1209|1207|1210.3|1208.3|1208.4|1206.4|2386
1749711600000|2025-06-12 07:00:00|1208.9|1206.9|1203.9|1201.9|1209.2|1207.2|1203.8|1201.8|3351
1749715200000|2025-06-12 08:00:00|1203.8|1201.8|1207.4|1205.4|1207.6|1205.6|1203.3|1201.3|3401
1749718800000|2025-06-12 09:00:00|1207.3|1205.3|1206.3|1204.3|1208.4|1206.4|1206.3|1204.3|1453
1749722400000|2025-06-12 10:00:00|1206.2|1204.2|1207.2|1205.2|1208.1|1206.1|1205.8|1203.8|3006
1749726000000|2025-06-12 11:00:00|1207.1|1205.1|1206|1204|1207.8|1205.8|1205.7|1203.7|2044
1749729600000|2025-06-12 12:00:00|1206.1|1204.1|1208.6|1206.6|1209.6|1207.6|1205.8|1203.8|4177
1749733200000|2025-06-12 13:00:00|1208.7|1206.7|1207.1|1206.6|1209.7|1208.6|1205.5|1205|10484
1749736800000|2025-06-12 14:00:00|1207.2|1206.7|1209.8|1209.3|1210.7|1210.2|1207.1|1206.6|20856
1749740400000|2025-06-12 15:00:00|1209.7|1209.2|1209|1208.5|1210.3|1209.8|1207.6|1207.1|10312
1749744000000|2025-06-12 16:00:00|1209.1|1208.6|1208.7|1208.2|1210|1209.5|1208.5|1208|16596
1749747600000|2025-06-12 17:00:00|1208.6|1208.1|1209.5|1209|1209.8|1209.3|1208.1|1207.6|9675
1749751200000|2025-06-12 18:00:00|1209.4|1208.9|1209.5|1209|1209.8|1209.3|1209|1208.5|3981
1749754800000|2025-06-12 19:00:00|1209.6|1209.1|1210.7|1210.2|1210.8|1210.3|1208.7|1208.2|19776
1749758400000|2025-06-12 20:00:00|1211.2|1209.2|1210.3|1208.3|1211.2|1209.2|1210.1|1208.1|3092
1749762000000|2025-06-12 21:00:00|||||||||3
1749765600000|2025-06-12 22:00:00|1210.7|1208.7|1209.1|1207.1|1210.7|1208.7|1208.1|1206.1|0
1749769200000|2025-06-12 23:00:00|1209|1207|1204.6|1202.6|1209.3|1207.3|1204.6|1202.6|0
1749772800000|2025-06-13 00:00:00|1206.3|1204.3|1193.2|1191.2|1206.3|1204.3|1190.5|1188.5|2328
1749776400000|2025-06-13 01:00:00|1193.5|1191.5|1194.5|1192.5|1195.7|1193.7|1188.6|1186.6|3544
1749780000000|2025-06-13 02:00:00|1194.4|1192.4|1187|1185|1194.5|1192.5|1185.4|1183.4|1400
1749783600000|2025-06-13 03:00:00|1187.2|1185.2|1189.1|1187.1|1189.2|1187.2|1186.1|1184.1|825
1749787200000|2025-06-13 04:00:00|1189|1187|1187.5|1185.5|1189|1187|1186|1184|985
1749790800000|2025-06-13 05:00:00|1187.4|1185.4|1188.1|1186.1|1188.5|1186.5|1185.9|1183.9|1002
1749794400000|2025-06-13 06:00:00|1188.2|1186.2|1188.2|1186.2|1189.7|1187.7|1185.7|1183.7|2189
1749798000000|2025-06-13 07:00:00|1188.3|1186.3|1189.5|1187.5|1190.1|1188.1|1187.9|1185.9|7529
1749801600000|2025-06-13 08:00:00|1189.4|1187.4|1190.7|1188.7|1192.1|1190.1|1189.4|1187.4|6462
1749805200000|2025-06-13 09:00:00|1190.8|1188.8|1190.4|1188.4|1191.8|1189.8|1189|1187|4295
1749808800000|2025-06-13 10:00:00|1190.3|1188.3|1188.9|1186.9|1190.6|1188.6|1187.4|1185.4|2587
1749812400000|2025-06-13 11:00:00|1189|1187|1190.1|1188.1|1190.6|1188.6|1188.6|1186.6|3403
1749816000000|2025-06-13 12:00:00|1190|1188|1188.7|1186.7|1190.5|1188.5|1188|1186|2998
1749819600000|2025-06-13 13:00:00|1188.6|1186.6|1188.6|1188.1|1191|1190.5|1186.7|1185.1|28703
1749823200000|2025-06-13 14:00:00|1189.1|1188.6|1191|1190.5|1191.1|1190.6|1188.3|1187.8|29382
1749826800000|2025-06-13 15:00:00|1190.9|1190.4|1193.5|1193|1194.4|1193.9|1190.6|1190.1|43867
1749830400000|2025-06-13 16:00:00|1193.6|1193.1|1193.9|1193.4|1194.7|1194.2|1192.9|1192.4|23673
1749834000000|2025-06-13 17:00:00|1193.7|1193.2|1191.7|1191.2|1194|1193.5|1190.9|1190.4|16177
1749837600000|2025-06-13 18:00:00|1191.8|1191.3|1188.1|1187.6|1192.1|1191.6|1186.5|1186|16921
1749841200000|2025-06-13 19:00:00|1188.2|1187.7|1190.5|1190|1190.7|1190.2|1187.3|1186.8|50623
1749844800000|2025-06-13 20:00:00|1191.4|1189.4|1191.3|1189.3|1191.8|1189.8|1190.3|1188.3|4135
1750024800000|2025-06-15 22:00:00|1186.6|1184.6|1193.5|1191.5|1196.9|1194.9|1186.6|1184.6|307
1750028400000|2025-06-15 23:00:00|1193.4|1191.4|1195.2|1193.2|1195.2|1193.2|1193.1|1191.1|293
1750032000000|2025-06-16 00:00:00|1194.2|1192.2|1190.6|1188.6|1194.2|1192.2|1190.4|1188.4|476
1750035600000|2025-06-16 01:00:00|1191|1189|1190.9|1188.9|1191.2|1189.2|1187.5|1185.5|480
1750039200000|2025-06-16 02:00:00|1191|1189|1191.5|1189.5|1193.7|1191.7|1190.8|1188.8|2321
1750042800000|2025-06-16 03:00:00|1191.6|1189.6|1192.1|1190.1|1192.7|1190.7|1190.7|1188.7|526
1750046400000|2025-06-16 04:00:00|1192.3|1190.3|1193.1|1191.1|1193.1|1191.1|1191.6|1189.6|223
1750050000000|2025-06-16 05:00:00|1193|1191|1197.1|1195.1|1197.6|1195.6|1193|1191|2326
1750053600000|2025-06-16 06:00:00|1197|1195|1200.2|1198.2|1201|1199|1196.8|1194.8|9486
1750057200000|2025-06-16 07:00:00|1200.3|1198.3|1202.8|1200.8|1203.6|1201.6|1200.2|1198.2|15959
1750060800000|2025-06-16 08:00:00|1202.7|1200.7|1202.6|1200.6|1203|1201|1201.3|1199.3|11265
1750064400000|2025-06-16 09:00:00|1202.5|1200.5|1201.6|1199.6|1202.9|1200.9|1201.1|1199.1|15983
1750068000000|2025-06-16 10:00:00|1201.5|1199.5|1202.6|1200.6|1202.7|1200.7|1201.1|1199.1|15367
1750071600000|2025-06-16 11:00:00|1202.5|1200.5|1202.6|1200.6|1202.6|1200.6|1201.4|1199.4|9120
1750075200000|2025-06-16 12:00:00|1202.5|1200.5|1204.2|1202.2|1204.6|1202.6|1202|1200|22330
1750078800000|2025-06-16 13:00:00|1204.3|1202.3|1209.1|1208.6|1209.1|1208.6|1203.7|1201.7|51613
1750082400000|2025-06-16 14:00:00|1209.3|1208.8|1209.7|1209.2|1211.8|1211.3|1209.3|1208.8|75393
1750086000000|2025-06-16 15:00:00|1209.8|1209.3|1208|1207.5|1210.2|1209.7|1207.6|1207.1|71749
1750089600000|2025-06-16 16:00:00|1208.1|1207.6|1207.6|1207.1|1208.9|1208.4|1207.3|1206.8|14902
1750093200000|2025-06-16 17:00:00|1207.7|1207.2|1206.6|1206.1|1208|1207.5|1206.2|1205.7|23187
1750096800000|2025-06-16 18:00:00|1206.7|1206.2|1205.5|1205|1207|1206.5|1205.5|1205|14319
1750100400000|2025-06-16 19:00:00|1205.4|1204.9|1204.8|1204.3|1205.6|1205.1|1204.2|1203.7|36621
1750104000000|2025-06-16 20:00:00|1205.2|1203.2|1205.6|1203.6|1205.9|1203.9|1205.1|1203.1|6539
1750107600000|2025-06-16 21:00:00|1205.1|1203.1|1201.5|1199.5|1205.1|1203.1|1199.6|1197.6|345
1750111200000|2025-06-16 22:00:00|1206.1|1204.1|1201.9|1199.9|1206.1|1204.1|1200.8|1198.8|0
1750114800000|2025-06-16 23:00:00|1201.8|1199.8|1197.9|1195.9|1203.4|1201.4|1197.9|1195.9|0
1750118400000|2025-06-17 00:00:00|1198|1196|1204.1|1202.1|1204.3|1202.3|1198|1196|552
1750122000000|2025-06-17 01:00:00|1204.4|1202.4|1204|1202|1206.3|1204.3|1201.6|1199.6|650
1750125600000|2025-06-17 02:00:00|1204.1|1202.1|1202.7|1200.7|1204.2|1202.2|1198.2|1196.2|12628
1750129200000|2025-06-17 03:00:00|1202.6|1200.6|1202.4|1200.4|1203.9|1201.9|1201|1199|1094
1750132800000|2025-06-17 04:00:00|1202.5|1200.5|1200.5|1198.5|1203.2|1201.2|1199.6|1197.6|591
1750136400000|2025-06-17 05:00:00|1200.4|1198.4|1199.6|1197.6|1201.4|1199.4|1198.9|1196.9|739
1750140000000|2025-06-17 06:00:00|1199.3|1197.3|1199.6|1197.6|1201.2|1199.2|1199.1|1197.1|1665
1750143600000|2025-06-17 07:00:00|1199.4|1197.4|1198.4|1196.4|1199.6|1197.6|1196|1194|13416
1750147200000|2025-06-17 08:00:00|1198.5|1196.5|1198.4|1196.4|1199.3|1197.3|1197.5|1195.5|8821
1750150800000|2025-06-17 09:00:00|1198.5|1196.5|1195.8|1193.8|1198.8|1196.8|1195.5|1193.5|4610
1750154400000|2025-06-17 10:00:00|1195.9|1193.9|1196.7|1194.7|1196.7|1194.7|1195.5|1193.5|14428
1750158000000|2025-06-17 11:00:00|1196.8|1194.8|1198.3|1196.3|1198.6|1196.6|1196.4|1194.4|4974
1750161600000|2025-06-17 12:00:00|1198.4|1196.4|1196.7|1194.7|1198.8|1196.8|1196.3|1194.3|16307
1750165200000|2025-06-17 13:00:00|1196.6|1194.6|1198.4|1197.9|1198.5|1198|1196.2|1194.5|26421
1750168800000|2025-06-17 14:00:00|1198.5|1198|1194.4|1193.9|1198.8|1198.3|1193.7|1193.2|30674
1750172400000|2025-06-17 15:00:00|1194.3|1193.8|1196.4|1195.9|1197.1|1196.6|1194.3|1193.8|39652
1750176000000|2025-06-17 16:00:00|1196.5|1196|1191.8|1191.3|1197.5|1197|1191.6|1191.1|25547
1750179600000|2025-06-17 17:00:00|1191.7|1191.2|1187.9|1187.4|1192.1|1191.6|1187.5|1187|23967
1750183200000|2025-06-17 18:00:00|1187.8|1187.3|1188.3|1187.8|1188.6|1188.1|1186.7|1186.2|13819
1750186800000|2025-06-17 19:00:00|1188.2|1187.7|1189|1188.5|1189.4|1188.9|1187.6|1187.1|19447
1750190400000|2025-06-17 20:00:00|1189.7|1187.7|1189.3|1187.3|1190|1188|1188.3|1186.3|3304
1750194000000|2025-06-17 21:00:00|||||||||133
1750197600000|2025-06-17 22:00:00|1188.6|1186.6|1185.7|1183.7|1188.7|1186.7|1185.4|1183.4|0
1750201200000|2025-06-17 23:00:00|1185.6|1183.6|1186.6|1184.6|1187.6|1185.6|1185.3|1183.3|0
1750204800000|2025-06-18 00:00:00|1187|1185|1191.9|1189.9|1192.9|1190.9|1186.6|1184.6|1125
1750208400000|2025-06-18 01:00:00|1191.7|1189.7|1195.1|1193.1|1197.5|1195.5|1191.7|1189.7|1150
1750212000000|2025-06-18 02:00:00|1194.4|1192.4|1194.7|1192.7|1196.7|1194.7|1193.5|1191.5|507
1750215600000|2025-06-18 03:00:00|1194.8|1192.8|1195.5|1193.5|1196.1|1194.1|1193.7|1191.7|352
1750219200000|2025-06-18 04:00:00|1195.7|1193.7|1195.7|1193.7|1196.7|1194.7|1194.7|1192.7|324
1750222800000|2025-06-18 05:00:00|1195.8|1193.8|1195.6|1193.6|1197|1195|1195.1|1193.1|747
1750226400000|2025-06-18 06:00:00|1195.5|1193.5|1196.8|1194.8|1197.1|1195.1|1195.4|1193.4|2935
1750230000000|2025-06-18 07:00:00|1196.6|1194.6|1195.6|1193.6|1197|1195|1195.4|1193.4|4103
1750233600000|2025-06-18 08:00:00|1195.4|1193.4|1194.6|1192.6|1196.4|1194.4|1193.5|1191.5|6323
1750237200000|2025-06-18 09:00:00|1194.7|1192.7|1193.8|1191.8|1195.5|1193.5|1193.4|1191.4|7319
1750240800000|2025-06-18 10:00:00|1193.7|1191.7|1190.5|1188.5|1193.9|1191.9|1190.1|1188.1|6553
1750244400000|2025-06-18 11:00:00|1190.4|1188.4|1191.7|1189.7|1192|1190|1190.4|1188.4|5633
1750248000000|2025-06-18 12:00:00|1191.6|1189.6|1191.2|1189.2|1192.3|1190.3|1190.8|1188.8|6531
1750251600000|2025-06-18 13:00:00|1191.3|1189.3|1189.3|1188.8|1192.5|1190.9|1188.8|1188.3|12909
1750255200000|2025-06-18 14:00:00|1189.2|1188.7|1193.2|1192.7|1194.1|1193.6|1189|1188.5|14123
1750258800000|2025-06-18 15:00:00|1193.3|1192.8|1192.3|1191.8|1193.8|1193.3|1192|1191.5|11091
1750262400000|2025-06-18 16:00:00|1192.2|1191.7|1191.8|1191.3|1193.4|1192.9|1191.8|1191.3|5980
1750266000000|2025-06-18 17:00:00|1191.7|1191.2|1191.4|1190.9|1192.7|1192.2|1189.9|1189.4|8254
1750269600000|2025-06-18 18:00:00|1191.5|1191|1188.1|1187.6|1195.4|1194.9|1187.5|1187|8616
1750273200000|2025-06-18 19:00:00|1188|1187.5|1189.8|1189.3|1190.7|1190.2|1187|1186.5|14208
1750276800000|2025-06-18 20:00:00|1189.6|1189.1|1190.1|1188.1|1190.6|1189.1|1189.6|1187.6|2013
1750280400000|2025-06-18 21:00:00|1189.8|1187.8|1189.8|1187.8|1189.8|1187.8|1189.8|1187.8|7
1750284000000|2025-06-18 22:00:00|1189.1|1187.1|1188.5|1186.5|1189.8|1187.8|1187.7|1185.7|0
1750287600000|2025-06-18 23:00:00|1188.4|1186.4|1189|1187|1189.2|1187.2|1188|1186|0
1750291200000|2025-06-19 00:00:00|1189.1|1187.1|1188.2|1186.2|1190.7|1188.7|1186.9|1184.9|1407
1750294800000|2025-06-19 01:00:00|1188.5|1186.5|1184.4|1182.4|1188.6|1186.6|1184.3|1182.3|862
1750298400000|2025-06-19 02:00:00|1184.3|1182.3|1181.4|1179.4|1185.2|1183.2|1181|1179|557
1750302000000|2025-06-19 03:00:00|1181.6|1179.6|1181.7|1179.7|1183|1181|1180.9|1178.9|438
1750305600000|2025-06-19 04:00:00|1181.8|1179.8|1181.7|1179.7|1182.4|1180.4|1180.8|1178.8|247
1750309200000|2025-06-19 05:00:00|1181.8|1179.8|1179.4|1177.4|1181.8|1179.8|1179|1177|631
1750312800000|2025-06-19 06:00:00|1179.2|1177.2|1179|1177|1180|1178|1177.5|1175.5|2148
1750316400000|2025-06-19 07:00:00|1178.9|1176.9|1175.9|1173.9|1179.4|1177.4|1175.9|1173.9|3236
1750320000000|2025-06-19 08:00:00|1176|1174|1178.9|1176.9|1179.4|1177.4|1176|1174|1769
1750323600000|2025-06-19 09:00:00|1178.7|1176.7|1178.3|1176.3|1179.4|1177.4|1177.9|1175.9|1364
1750327200000|2025-06-19 10:00:00|1178.2|1176.2|1177.7|1175.7|1178.6|1176.6|1177.3|1175.3|3062
1750330800000|2025-06-19 11:00:00|1177.6|1175.6|1176.6|1174.6|1177.9|1175.9|1176.3|1174.3|2107
1750334400000|2025-06-19 12:00:00|1176.7|1174.7|1175|1173|1177.6|1175.6|1174.6|1172.6|1690
1750338000000|2025-06-19 13:00:00|1175.1|1173.1|1173.5|1173|1176.4|1175.7|1173.4|1172.8|3631
1750341600000|2025-06-19 14:00:00|1173.6|1173.1|1173.3|1172.8|1174.2|1173.7|1172.4|1171.9|3766
1750345200000|2025-06-19 15:00:00|1173.4|1172.9|1170.8|1170.3|1173.9|1173.4|1170.6|1170.1|4923
1750348800000|2025-06-19 16:00:00|1170.9|1170.4|1171.2|1170.7|1172|1171.5|1170.8|1170.3|3935
1750352400000|2025-06-19 17:00:00|1172.1|1170.1|1176.6|1174.6|1177|1175|1172|1170|0
1750356000000|2025-06-19 18:00:00|1176.8|1174.8|1177.4|1175.4|1179.9|1177.9|1176.2|1174.2|0
1750359600000|2025-06-19 19:00:00|1177.2|1175.2|1175.5|1173.5|1178.5|1176.5|1175.5|1173.5|0
1750370400000|2025-06-19 22:00:00|1178|1176|1180.1|1178.1|1181.4|1179.4|1177.2|1175.2|0
1750374000000|2025-06-19 23:00:00|1180.2|1178.2|1180.1|1178.1|1180.6|1178.6|1179.2|1177.2|0
1750377600000|2025-06-20 00:00:00|1179.3|1177.3|1182.5|1180.5|1183.6|1181.6|1179|1177|1193
1750381200000|2025-06-20 01:00:00|1182.9|1180.9|1182.2|1180.2|1184.5|1182.5|1180.7|1178.7|765
1750384800000|2025-06-20 02:00:00|1182.4|1180.4|1183.9|1181.9|1184.6|1182.6|1180.9|1178.9|679
1750388400000|2025-06-20 03:00:00|1184.1|1182.1|1187.8|1185.8|1188.5|1186.5|1183.6|1181.6|516
1750392000000|2025-06-20 04:00:00|1187.7|1185.7|1189|1187|1189.6|1187.6|1187.5|1185.5|551
1750395600000|2025-06-20 05:00:00|1189.1|1187.1|1189.6|1187.6|1189.8|1187.8|1188.3|1186.3|918
1750399200000|2025-06-20 06:00:00|1189.5|1187.5|1188.7|1186.7|1190.9|1188.9|1188.7|1186.7|1348
1750402800000|2025-06-20 07:00:00|1188.8|1186.8|1190.9|1188.9|1191.1|1189.1|1187.8|1185.8|2325
1750406400000|2025-06-20 08:00:00|1191|1189|1190.4|1188.4|1192.9|1190.9|1190.2|1188.2|2080
1750410000000|2025-06-20 09:00:00|1190.5|1188.5|1192.7|1190.7|1193.5|1191.5|1189.8|1187.8|3293
1750413600000|2025-06-20 10:00:00|1192.8|1190.8|1193.1|1191.1|1193.6|1191.6|1191.8|1189.8|2045
1750417200000|2025-06-20 11:00:00|1193|1191|1195.1|1193.1|1196.7|1194.7|1191.9|1189.9|3257
1750420800000|2025-06-20 12:00:00|1195|1193|1195.1|1193.1|1196.4|1194.4|1194.8|1192.8|2540
1750424400000|2025-06-20 13:00:00|1195.2|1193.2|1191.9|1191.4|1196.3|1194.5|1191.6|1191.1|9589
1750428000000|2025-06-20 14:00:00|1191.8|1191.3|1184.7|1184.2|1192.2|1191.7|1184.1|1183.6|18217
1750431600000|2025-06-20 15:00:00|1184.5|1184|1184.4|1183.9|1186.5|1186|1183.5|1183|8968
1750435200000|2025-06-20 16:00:00|1184.3|1183.8|1186.7|1186.2|1187.5|1187|1184.2|1183.7|5769
1750438800000|2025-06-20 17:00:00|1186.6|1186.1|1184.5|1184|1187.3|1186.8|1182.9|1182.4|4651
1750442400000|2025-06-20 18:00:00|1184.4|1183.9|1184.1|1183.6|1186.1|1185.6|1183.8|1183.3|3773
1750446000000|2025-06-20 19:00:00|1184|1183.5|1183.6|1183.1|1184.5|1184|1182.2|1181.7|19331
1750449600000|2025-06-20 20:00:00|1184.2|1182.2|1183.9|1181.9|1185.2|1183.2|1183.3|1181.3|2434
1750629600000|2025-06-22 22:00:00|1175.7|1173.7|1178.4|1176.4|1179.3|1177.3|1174.9|1172.9|57
1750633200000|2025-06-22 23:00:00|1179.6|1177.6|1180.1|1178.1|1180.2|1178.2|1178.5|1176.5|37
1750636800000|2025-06-23 00:00:00|1179.8|1177.8|1176.8|1174.8|1180|1178|1175.2|1173.2|1205
1750640400000|2025-06-23 01:00:00|1176.9|1174.9|1175.7|1173.7|1178.2|1176.2|1172.5|1170.5|1210
1750644000000|2025-06-23 02:00:00|1175.8|1173.8|1178.1|1176.1|1178.3|1176.3|1175.1|1173.1|387
1750647600000|2025-06-23 03:00:00|1178.2|1176.2|1177.8|1175.8|1179.5|1177.5|1177.5|1175.5|304
1750651200000|2025-06-23 04:00:00|1177.9|1175.9|1177.7|1175.7|1178.3|1176.3|1176.8|1174.8|272
1750654800000|2025-06-23 05:00:00|1177.8|1175.8|1182.9|1180.9|1183|1181|1177.8|1175.8|698
1750658400000|2025-06-23 06:00:00|1182.8|1180.8|1181.7|1179.7|1184.2|1182.2|1181.1|1179.1|1282
1750662000000|2025-06-23 07:00:00|1181.8|1179.8|1185.6|1183.6|1185.9|1183.9|1181.8|1179.8|1768
1750665600000|2025-06-23 08:00:00|1185.5|1183.5|1184.5|1182.5|1186.6|1184.6|1184.5|1182.5|1450
1750669200000|2025-06-23 09:00:00|1184.6|1182.6|1182|1180|1184.7|1182.7|1181|1179|1789
1750672800000|2025-06-23 10:00:00|1181.9|1179.9|1180.4|1178.4|1183.9|1181.9|1180.3|1178.3|2089
1750676400000|2025-06-23 11:00:00|1180.5|1178.5|1180.1|1178.1|1180.7|1178.7|1177.6|1175.6|1447
1750680000000|2025-06-23 12:00:00|1180.3|1178.3|1182.2|1180.2|1182.3|1180.3|1179.6|1177.6|1262
1750683600000|2025-06-23 13:00:00|1182.3|1180.3|1184|1183.5|1184.1|1183.6|1179.4|1178.9|9227
1750687200000|2025-06-23 14:00:00|1184.1|1183.6|1185.6|1185.1|1186.9|1186.4|1184|1183.5|9737
1750690800000|2025-06-23 15:00:00|1185.7|1185.2|1184.5|1184|1187.6|1187.1|1184.4|1183.9|7243
1750694400000|2025-06-23 16:00:00|1184.6|1184.1|1181.6|1181.1|1184.8|1184.3|1178.3|1177.8|6693
1750698000000|2025-06-23 17:00:00|1181.5|1181|1190.4|1189.9|1190.5|1190|1181.3|1180.8|10025
1750701600000|2025-06-23 18:00:00|1190.3|1189.8|1192|1191.5|1192.2|1191.7|1190.3|1189.8|2837
1750705200000|2025-06-23 19:00:00|1192.1|1191.6|1192.6|1192.1|1193.4|1192.9|1190.7|1190.2|22016
1750708800000|2025-06-23 20:00:00|1193.1|1191.1|1192.8|1190.8|1193.4|1191.4|1191.7|1189.7|3184
1750712400000|2025-06-23 21:00:00|1192.9|1190.9|1192.9|1190.9|1192.9|1190.9|1192.9|1190.9|0
1750716000000|2025-06-23 22:00:00|1192.8|1190.8|1197.6|1195.6|1198.3|1196.3|1192.5|1190.5|0
1750719600000|2025-06-23 23:00:00|1197.5|1195.5|1199|1197|1199.8|1197.8|1197.4|1195.4|0
1750723200000|2025-06-24 00:00:00|1198.8|1196.8|1202|1200|1203.1|1201.1|1197.5|1195.5|1113
1750726800000|2025-06-24 01:00:00|1202.1|1200.1|1209|1207|1209.3|1207.3|1201.7|1199.7|1316
1750730400000|2025-06-24 02:00:00|1209.2|1207.2|1209.6|1207.6|1209.6|1207.6|1206.8|1204.8|720
1750734000000|2025-06-24 03:00:00|1209.5|1207.5|1210.4|1208.4|1212|1210|1209.5|1207.5|979
1750737600000|2025-06-24 04:00:00|1210.1|1208.1|1210.3|1208.3|1211.1|1209.1|1207.4|1205.4|634
1750741200000|2025-06-24 05:00:00|1210.4|1208.4|1211.7|1209.7|1212.1|1210.1|1210|1208|1606
1750744800000|2025-06-24 06:00:00|1211.8|1209.8|1216.2|1214.2|1216.6|1214.6|1211.7|1209.7|2447
1750748400000|2025-06-24 07:00:00|1216.3|1214.3|1213.4|1211.4|1216.6|1214.6|1211.9|1209.9|4838
1750752000000|2025-06-24 08:00:00|1213.5|1211.5|1213.2|1211.2|1213.9|1211.9|1211.1|1209.1|2194
1750755600000|2025-06-24 09:00:00|1213.1|1211.1|1213.9|1211.9|1215.4|1213.4|1213.1|1211.1|1192
1750759200000|2025-06-24 10:00:00|1213.8|1211.8|1212.8|1210.8|1213.9|1211.9|1212.3|1210.3|1872
1750762800000|2025-06-24 11:00:00|1212.7|1210.7|1213.7|1211.7|1213.9|1211.9|1211.9|1209.9|2247
1750766400000|2025-06-24 12:00:00|1213.8|1211.8|1212.4|1210.4|1214.5|1212.5|1211.5|1209.5|2511
1750770000000|2025-06-24 13:00:00|1212.3|1210.3|1213.2|1212.7|1213.6|1213.1|1210.7|1209.9|9786
1750773600000|2025-06-24 14:00:00|1212.9|1212.4|1218.8|1218.3|1219.9|1219.4|1212.8|1212.3|14301
1750777200000|2025-06-24 15:00:00|1218.9|1218.4|1220.3|1219.8|1221.6|1221.1|1218.9|1218.4|11314
1750780800000|2025-06-24 16:00:00|1220.4|1219.9|1222.6|1222.1|1222.8|1222.3|1219.6|1219.1|6499
1750784400000|2025-06-24 17:00:00|1222.7|1222.2|1223.8|1223.3|1224.1|1223.6|1222.3|1221.8|5943
1750788000000|2025-06-24 18:00:00|1223.7|1223.2|1223.2|1222.7|1224.2|1223.7|1222.9|1222.4|3937
1750791600000|2025-06-24 19:00:00|1223.1|1222.6|1222.8|1222.3|1224.3|1223.8|1222.7|1222.2|14447
1750795200000|2025-06-24 20:00:00|1223.4|1221.4|1224.3|1222.3|1224.4|1222.4|1223.2|1221.2|1798
1750798800000|2025-06-24 21:00:00|1225.1|1223.1|1225.3|1223.3|1225.3|1223.3|1225.1|1223.1|7
1750802400000|2025-06-24 22:00:00|1224.5|1222.5|1223.9|1221.9|1224.5|1222.5|1223.5|1221.5|0
1750806000000|2025-06-24 23:00:00|1224|1222|1225|1223|1225.2|1223.2|1223.5|1221.5|0
1750809600000|2025-06-25 00:00:00|1225.1|1223.1|1223.2|1221.2|1225.3|1223.3|1222.9|1220.9|653
1750813200000|2025-06-25 01:00:00|1223.1|1221.1|1223|1221|1224.9|1222.9|1221.7|1219.7|748
1750816800000|2025-06-25 02:00:00|1223.2|1221.2|1222.3|1220.3|1223.2|1221.2|1220.6|1218.6|465
1750820400000|2025-06-25 03:00:00|1222.2|1220.2|1222|1220|1222.9|1220.9|1221.3|1219.3|357
1750824000000|2025-06-25 04:00:00|1221.8|1219.8|1223.4|1221.4|1223.4|1221.4|1221.3|1219.3|694
1750827600000|2025-06-25 05:00:00|1223.2|1221.2|1225.2|1223.2|1225.5|1223.5|1222.8|1220.8|505
1750831200000|2025-06-25 06:00:00|1225.3|1223.3|1226|1224|1226.8|1224.8|1225.2|1223.2|1573
1750834800000|2025-06-25 07:00:00|1226.1|1224.1|1226.9|1224.9|1227.8|1225.8|1225.1|1223.1|3648
1750838400000|2025-06-25 08:00:00|1226.8|1224.8|1227.4|1225.4|1227.4|1225.4|1225.4|1223.4|2484
1750842000000|2025-06-25 09:00:00|1227.3|1225.3|1225.4|1223.4|1227.3|1225.3|1224.8|1222.8|991
1750845600000|2025-06-25 10:00:00|1225.3|1223.3|1224.9|1222.9|1225.4|1223.4|1224.3|1222.3|1610
1750849200000|2025-06-25 11:00:00|1225|1223|1226.9|1224.9|1227.1|1225.1|1224.4|1222.4|2390
1750852800000|2025-06-25 12:00:00|1226.8|1224.8|1225.1|1223.1|1226.8|1224.8|1224.5|1222.5|4548
1750856400000|2025-06-25 13:00:00|1225.2|1223.2|1221.9|1221.4|1225.6|1223.6|1221.6|1221.1|10553
1750860000000|2025-06-25 14:00:00|1222|1221.5|1224.1|1223.6|1224.4|1223.9|1221.8|1221.3|11567
1750863600000|2025-06-25 15:00:00|1224.2|1223.7|1223.5|1223|1224.3|1223.8|1222.2|1221.7|7518
1750867200000|2025-06-25 16:00:00|1223.7|1223.2|1225|1224.5|1225.4|1224.9|1223.7|1223.2|5348
1750870800000|2025-06-25 17:00:00|1225.1|1224.6|1223.9|1223.4|1225.7|1225.2|1223.3|1222.8|3464
1750874400000|2025-06-25 18:00:00|1224|1223.5|1224.8|1224.3|1225|1224.5|1223.7|1223.2|3188
1750878000000|2025-06-25 19:00:00|1224.7|1224.2|1225.2|1224.7|1226.1|1225.6|1224.4|1223.9|16533
1750881600000|2025-06-25 20:00:00|1225.4|1224.9|1225.8|1223.8|1226.2|1224.9|1225.4|1223.4|1490
1750885200000|2025-06-25 21:00:00|1225.9|1223.9|1226.2|1224.2|1226.2|1224.2|1225.9|1223.9|0
1750888800000|2025-06-25 22:00:00|1225.6|1223.6|1226.3|1224.3|1227.1|1225.1|1225.6|1223.6|0
1750892400000|2025-06-25 23:00:00|1226.4|1224.4|1226.3|1224.3|1226.5|1224.5|1225.3|1223.3|0
1750896000000|2025-06-26 00:00:00|1227.4|1225.4|1225.7|1223.7|1227.4|1225.4|1225.2|1223.2|590
1750899600000|2025-06-26 01:00:00|1225.6|1223.6|1222.7|1220.7|1225.6|1223.6|1221.1|1219.1|401
1750903200000|2025-06-26 02:00:00|1223.1|1221.1|1226|1224|1226.8|1224.8|1223.1|1221.1|309
1750906800000|2025-06-26 03:00:00|1226.3|1224.3|1227.5|1225.5|1227.8|1225.8|1226.3|1224.3|477
1750910400000|2025-06-26 04:00:00|1227.6|1225.6|1228|1226|1228.2|1226.2|1227|1225|594
1750914000000|2025-06-26 05:00:00|1228.1|1226.1|1226.1|1224.1|1228.1|1226.1|1225.4|1223.4|401
1750917600000|2025-06-26 06:00:00|1226|1224|1228.8|1226.8|1228.9|1226.9|1225.1|1223.1|1480
1750921200000|2025-06-26 07:00:00|1228.9|1226.9|1228.8|1226.8|1229.7|1227.7|1227.7|1225.7|2899
1750924800000|2025-06-26 08:00:00|1229|1227|1231.9|1229.9|1232.5|1230.5|1228.6|1226.6|1899
1750928400000|2025-06-26 09:00:00|1232|1230|1230.2|1228.2|1232.1|1230.1|1228.9|1226.9|2222
1750932000000|2025-06-26 10:00:00|1230.3|1228.3|1230.9|1228.9|1232|1230|1230.3|1228.3|1953
1750935600000|2025-06-26 11:00:00|1231|1229|1230.3|1228.3|1231.1|1229.1|1229.4|1227.4|2497
1750939200000|2025-06-26 12:00:00|1230.4|1228.4|1230.9|1228.9|1231.5|1229.5|1229|1227|4542
1750942800000|2025-06-26 13:00:00|1230.8|1228.8|1230.3|1229.8|1232.1|1230.9|1227.7|1227.2|9688
1750946400000|2025-06-26 14:00:00|1230.4|1229.9|1231.6|1231.1|1233.3|1232.8|1229.6|1229.1|9364
1750950000000|2025-06-26 15:00:00|1231.5|1231|1233.5|1233|1233.5|1233|1231.3|1230.8|4738
1750953600000|2025-06-26 16:00:00|1233.4|1232.9|1234.2|1233.7|1235.3|1234.8|1233.2|1232.7|2982
1750957200000|2025-06-26 17:00:00|1234.1|1233.6|1234.9|1234.4|1235.4|1234.9|1234|1233.5|2165
1750960800000|2025-06-26 18:00:00|1234.8|1234.3|1234.2|1233.7|1235.4|1234.9|1233.7|1233.2|3133
1750964400000|2025-06-26 19:00:00|1234.3|1233.8|1233.5|1233|1234.4|1233.9|1232.7|1232.2|16505
1750968000000|2025-06-26 20:00:00|1233.8|1231.8|1232.5|1230.5|1233.8|1231.8|1231.8|1229.8|2652
1750971600000|2025-06-26 21:00:00|1232.6|1230.6|1232.6|1230.6|1232.6|1230.6|1232.6|1230.6|0
1750975200000|2025-06-26 22:00:00|1233.2|1231.2|1233.7|1231.7|1234.5|1232.5|1232.5|1230.5|0
1750978800000|2025-06-26 23:00:00|1233.6|1231.6|1232.8|1230.8|1233.9|1231.9|1232.5|1230.5|0
1750982400000|2025-06-27 00:00:00|1234.9|1232.9|1232.4|1230.4|1234.9|1232.9|1232.4|1230.4|171
1750986000000|2025-06-27 01:00:00|1232.2|1230.2|1231.6|1229.6|1232.6|1230.6|1229.2|1227.2|611
1750989600000|2025-06-27 02:00:00|1231|1229|1232.3|1230.3|1233.9|1231.9|1230.1|1228.1|449
1750993200000|2025-06-27 03:00:00|1232.4|1230.4|1229.4|1227.4|1233|1231|1229.3|1227.3|444
1750996800000|2025-06-27 04:00:00|1229.6|1227.6|1230.5|1228.5|1231.9|1229.9|1229.3|1227.3|407
1751000400000|2025-06-27 05:00:00|1230.6|1228.6|1230.7|1228.7|1231.2|1229.2|1228.6|1226.6|497
1751004000000|2025-06-27 06:00:00|1230.6|1228.6|1233.3|1231.3|1233.4|1231.4|1230.1|1228.1|807
1751007600000|2025-06-27 07:00:00|1233.2|1231.2|1229.2|1227.2|1233.4|1231.4|1229|1227|1919
1751011200000|2025-06-27 08:00:00|1229.5|1227.5|1229.7|1227.7|1230.4|1228.4|1229.2|1227.2|2120
1751014800000|2025-06-27 09:00:00|1229.8|1227.8|1229|1227|1229.9|1227.9|1228.3|1226.3|1467
1751018400000|2025-06-27 10:00:00|1229.1|1227.1|1228.8|1226.8|1229.5|1227.5|1227.9|1225.9|935
1751022000000|2025-06-27 11:00:00|1228.7|1226.7|1230.7|1228.7|1230.7|1228.7|1228.6|1226.6|1523
1751025600000|2025-06-27 12:00:00|1230.6|1228.6|1229.8|1227.8|1230.7|1228.7|1229|1227|3265
1751029200000|2025-06-27 13:00:00|1229.6|1227.6|1229|1228.5|1230.4|1229.9|1226.8|1226.3|10992
1751032800000|2025-06-27 14:00:00|1229.1|1228.6|1228.6|1228.1|1230.6|1230.1|1227.2|1226.7|13464
1751036400000|2025-06-27 15:00:00|1228.7|1228.2|1231|1230.5|1232.1|1231.6|1228.5|1228|9059
1751040000000|2025-06-27 16:00:00|1230.9|1230.4|1230.9|1230.4|1231.9|1231.4|1230.6|1230.1|3052
1751043600000|2025-06-27 17:00:00|1230.8|1230.3|1227.7|1227.2|1230.9|1230.4|1226|1225.5|4731
1751047200000|2025-06-27 18:00:00|1227.8|1227.3|1225.8|1225.3|1228|1227.5|1224.7|1224.2|4044
1751050800000|2025-06-27 19:00:00|1225.7|1225.2|1228.9|1228.4|1229.3|1228.8|1225.6|1225.1|15654
1751054400000|2025-06-27 20:00:00|1229.1|1227.1|1229.2|1227.2|1229.2|1227.2|1228.2|1226.2|2275
1751234400000|2025-06-29 22:00:00|1231|1229|1232.9|1230.9|1232.9|1230.9|1230.5|1228.5|62
1751238000000|2025-06-29 23:00:00|1233.3|1231.3|1231.6|1229.6|1233.7|1231.7|1231.6|1229.6|55
1751241600000|2025-06-30 00:00:00|1231.7|1229.7|1232.6|1230.6|1233.2|1231.2|1231.1|1229.1|667
1751245200000|2025-06-30 01:00:00|1232.7|1230.7|1229.9|1227.9|1233.2|1231.2|1229.9|1227.9|575
1751248800000|2025-06-30 02:00:00|1230|1228|1229.4|1227.4|1231.7|1229.7|1229|1227|642
1751252400000|2025-06-30 03:00:00|1229.3|1227.3|1228.8|1226.8|1229.7|1227.7|1227.9|1225.9|816
1751256000000|2025-06-30 04:00:00|1228.7|1226.7|1229.4|1227.4|1229.7|1227.7|1228.1|1226.1|525
1751259600000|2025-06-30 05:00:00|1229.5|1227.5|1228.9|1226.9|1231.1|1229.1|1228.5|1226.5|797
1751263200000|2025-06-30 06:00:00|1229|1227|1228.9|1226.9|1230.3|1228.3|1228.8|1226.8|1966
1751266800000|2025-06-30 07:00:00|1229|1227|1226.3|1224.3|1229.5|1227.5|1225.6|1223.6|4305
1751270400000|2025-06-30 08:00:00|1226.5|1224.5|1227.5|1225.5|1227.7|1225.7|1225.5|1223.5|2055
1751274000000|2025-06-30 09:00:00|1227.6|1225.6|1226|1224|1228.6|1226.6|1226|1224|1669
1751277600000|2025-06-30 10:00:00|1226.1|1224.1|1227.8|1225.8|1228.1|1226.1|1226.1|1224.1|1201
1751281200000|2025-06-30 11:00:00|1227.9|1225.9|1227.2|1225.2|1228|1226|1226.9|1224.9|1633
1751284800000|2025-06-30 12:00:00|1227.1|1225.1|1225.1|1223.1|1227.2|1225.2|1224.9|1222.9|2127
1751288400000|2025-06-30 13:00:00|1225.2|1223.2|1225.2|1224.7|1226|1224.7|1222.2|1221.7|8797
1751292000000|2025-06-30 14:00:00|1225.3|1224.8|1225.8|1225.3|1227.6|1227.1|1224.9|1224.4|10755
1751295600000|2025-06-30 15:00:00|1225.9|1225.4|1228.1|1227.6|1229|1228.5|1225.9|1225.4|10995
1751299200000|2025-06-30 16:00:00|1228|1227.5|1229.1|1228.6|1229.2|1228.7|1227.2|1226.7|6588
1751302800000|2025-06-30 17:00:00|1229.2|1228.7|1227.8|1227.3|1229.5|1229|1227.3|1226.8|6311
1751306400000|2025-06-30 18:00:00|1227.9|1227.4|1229|1228.5|1229.1|1228.6|1227.5|1227|5641
1751310000000|2025-06-30 19:00:00|1228.9|1228.4|1230.2|1229.7|1231.7|1231.2|1228.8|1228.3|41166
1751313600000|2025-06-30 20:00:00|1229.8|1229.3|1231.1|1229.1|1231.4|1229.4|1229.8|1228.5|2405
1751317200000|2025-06-30 21:00:00|1231.2|1229.2|1231.2|1229.2|1231.2|1229.2|1231.2|1229.2|0
1751320800000|2025-06-30 22:00:00|1231.1|1229.1|1230.9|1228.9|1232|1230|1230.7|1228.7|0
1751324400000|2025-06-30 23:00:00|1231|1229|1232.1|1230.1|1232.2|1230.2|1230.5|1228.5|0
1751328000000|2025-07-01 00:00:00|1232.2|1230.2|1234.7|1232.7|1234.7|1232.7|1230.6|1228.6|836
1751331600000|2025-07-01 01:00:00|1234.8|1232.8|1238.3|1236.3|1239.8|1237.8|1234.7|1232.7|1394
1751335200000|2025-07-01 02:00:00|1237.9|1235.9|1237.6|1235.6|1239|1237|1237.1|1235.1|1187
1751338800000|2025-07-01 03:00:00|1237.5|1235.5|1236|1234|1238.2|1236.2|1234.9|1232.9|445
1751342400000|2025-07-01 04:00:00|1235.8|1233.8|1234.3|1232.3|1236.3|1234.3|1234.1|1232.1|447
1751346000000|2025-07-01 05:00:00|1234.5|1232.5|1234.5|1232.5|1235.5|1233.5|1234.4|1232.4|332
1751349600000|2025-07-01 06:00:00|1234.6|1232.6|1234|1232|1234.6|1232.6|1233.5|1231.5|347
1751353200000|2025-07-01 07:00:00|1234.1|1232.1|1234.9|1232.9|1235.4|1233.4|1233.5|1231.5|2276
1751356800000|2025-07-01 08:00:00|1235|1233|1235.4|1233.4|1236.5|1234.5|1234|1232|1648
1751360400000|2025-07-01 09:00:00|1235.3|1233.3|1234.9|1232.9|1235.7|1233.7|1234.3|1232.3|2280
1751364000000|2025-07-01 10:00:00|1234.8|1232.8|1235.1|1233.1|1235.7|1233.7|1234.8|1232.8|1195
1751367600000|2025-07-01 11:00:00|1235|1233|1235.4|1233.4|1235.9|1233.9|1235|1233|2429
1751371200000|2025-07-01 12:00:00|1235.3|1233.3|1233.7|1231.7|1235.7|1233.7|1233.6|1231.6|2823
1751374800000|2025-07-01 13:00:00|1233.6|1231.6|1234.7|1234.2|1235.2|1234.7|1232.5|1231.3|12222
1751378400000|2025-07-01 14:00:00|1234.3|1233.8|1232.3|1231.8|1235.1|1234.6|1231.6|1231.1|9234
1751382000000|2025-07-01 15:00:00|1232.2|1231.7|1231.9|1231.4|1232.6|1232.1|1229.6|1229.1|8117
1751385600000|2025-07-01 16:00:00|1232|1231.5|1232|1231.5|1233.9|1233.4|1231.7|1231.2|6450
1751389200000|2025-07-01 17:00:00|1232.1|1231.6|1234.1|1233.6|1234.2|1233.7|1232|1231.5|5298
1751392800000|2025-07-01 18:00:00|1234.2|1233.7|1233.2|1232.7|1234.4|1233.9|1233.2|1232.7|6083
1751396400000|2025-07-01 19:00:00|1233.1|1232.6|1233.5|1233|1234.6|1234.1|1231.7|1231.2|20918
1751400000000|2025-07-01 20:00:00|1232.8|1232.3|1233.4|1231.4|1233.7|1232.3|1232.8|1230.8|1486
1751403600000|2025-07-01 21:00:00|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|1233.5|1231.5|2
1751407200000|2025-07-01 22:00:00|1233.2|1231.2|1234.5|1232.5|1234.5|1232.5|1232.9|1230.9|0
1751410800000|2025-07-01 23:00:00|1234.6|1232.6|1234.1|1232.1|1234.7|1232.7|1233.9|1231.9|0
1751414400000|2025-07-02 00:00:00|1234.2|1232.2|1232.4|1230.4|1235.3|1233.3|1231.9|1229.9|654
1751418000000|2025-07-02 01:00:00|1232.3|1230.3|1229|1227|1234.3|1232.3|1228.6|1226.6|1044
1751421600000|2025-07-02 02:00:00|1228.9|1226.9|1232.9|1230.9|1233.3|1231.3|1228.5|1226.5|424
1751425200000|2025-07-02 03:00:00|1233|1231|1234.1|1232.1|1234.4|1232.4|1232.2|1230.2|824
1751428800000|2025-07-02 04:00:00|1234|1232|1233.8|1231.8|1235.5|1233.5|1233.7|1231.7|1924
1751432400000|2025-07-02 05:00:00|1233.7|1231.7|1232.3|1230.3|1233.9|1231.9|1231.1|1229.1|721
1751436000000|2025-07-02 06:00:00|1232.1|1230.1|1234.3|1232.3|1234.7|1232.7|1232.1|1230.1|820
1751439600000|2025-07-02 07:00:00|1234.2|1232.2|1229.5|1227.5|1234.5|1232.5|1229.4|1227.4|1652
1751443200000|2025-07-02 08:00:00|1229.6|1227.6|1229.4|1227.4|1230.4|1228.4|1229|1227|1598
1751446800000|2025-07-02 09:00:00|1229.6|1227.6|1231.7|1229.7|1232.3|1230.3|1229.2|1227.2|3264
1751450400000|2025-07-02 10:00:00|1231.8|1229.8|1231.8|1229.8|1232.2|1230.2|1231.4|1229.4|1600
1751454000000|2025-07-02 11:00:00|1231.6|1229.6|1230.6|1228.6|1232.4|1230.4|1230.6|1228.6|1458
1751457600000|2025-07-02 12:00:00|1230.5|1228.5|1229|1227|1232.1|1230.1|1227.8|1225.8|2963
1751461200000|2025-07-02 13:00:00|1228.9|1226.9|1228.1|1227.6|1230.5|1229|1226.9|1226.4|11538
1751464800000|2025-07-02 14:00:00|1228|1227.5|1232.5|1232|1232.6|1232.1|1228|1227.5|13038
1751468400000|2025-07-02 15:00:00|1232.4|1231.9|1233.1|1232.6|1233.7|1233.2|1232.3|1231.8|9402
1751472000000|2025-07-02 16:00:00|1233|1232.5|1235.1|1234.6|1235.1|1234.6|1232.3|1231.8|5605
1751475600000|2025-07-02 17:00:00|1235.2|1234.7|1235.1|1234.6|1236.4|1235.9|1234.8|1234.3|5699
1751479200000|2025-07-02 18:00:00|1235|1234.5|1235.6|1235.1|1236.2|1235.7|1234.5|1234|2648
1751482800000|2025-07-02 19:00:00|1235.7|1235.2|1238|1237.5|1238.1|1237.6|1235.7|1235.2|13422
1751486400000|2025-07-02 20:00:00|1237.9|1235.9|1238|1236|1238.1|1236.1|1237.3|1235.3|1998
1751490000000|2025-07-02 21:00:00|1236.9|1234.9|1239.6|1237.6|1239.7|1237.7|1236.9|1234.9|12
1751493600000|2025-07-02 22:00:00|1238.6|1236.6|1238.4|1236.4|1238.8|1236.8|1237.7|1235.7|0
1751497200000|2025-07-02 23:00:00|1238.3|1236.3|1238.6|1236.6|1238.6|1236.6|1238.3|1236.3|0
1751500800000|2025-07-03 00:00:00|1238.3|1236.3|1238.8|1236.8|1239.2|1237.2|1236.5|1234.5|299
1751504400000|2025-07-03 01:00:00|1239.1|1237.1|1237|1235|1241.6|1239.6|1237|1235|288
1751508000000|2025-07-03 02:00:00|1237.3|1235.3|1235.7|1233.7|1237.4|1235.4|1234.7|1232.7|414
1751511600000|2025-07-03 03:00:00|1235.8|1233.8|1235.7|1233.7|1237.4|1235.4|1235.6|1233.6|345
1751515200000|2025-07-03 04:00:00|1235.8|1233.8|1237.3|1235.3|1237.6|1235.6|1235.8|1233.8|303
1751518800000|2025-07-03 05:00:00|1237.2|1235.2|1238.4|1236.4|1238.4|1236.4|1235.8|1233.8|388
1751522400000|2025-07-03 06:00:00|1238.5|1236.5|1239.9|1237.9|1240|1238|1237.7|1235.7|850
1751526000000|2025-07-03 07:00:00|1239.8|1237.8|1240|1238|1240.7|1238.7|1238.9|1236.9|2767
1751529600000|2025-07-03 08:00:00|1240.2|1238.2|1239.6|1237.6|1241.8|1239.8|1239.4|1237.4|1434
1751533200000|2025-07-03 09:00:00|1239.7|1237.7|1237.8|1235.8|1239.7|1237.7|1237.6|1235.6|1187
1751536800000|2025-07-03 10:00:00|1237.6|1235.6|1238|1236|1238.5|1236.5|1237.3|1235.3|1057
1751540400000|2025-07-03 11:00:00|1238.1|1236.1|1238.2|1236.2|1238.7|1236.7|1237.7|1235.7|766
1751544000000|2025-07-03 12:00:00|1238.4|1236.4|1236.9|1234.9|1239.7|1237.7|1234.6|1232.6|5716
1751547600000|2025-07-03 13:00:00|1236.7|1234.7|1241.9|1241.4|1242.4|1241.9|1236.4|1234.4|10839
1751551200000|2025-07-03 14:00:00|1242|1241.5|1241.5|1241|1243.3|1242.8|1241.1|1240.6|11663
1751554800000|2025-07-03 15:00:00|1241.4|1240.9|1243|1242.5|1243.9|1243.4|1240.6|1240.1|9201
1751558400000|2025-07-03 16:00:00|1243.1|1242.6|1242.4|1241.9|1243.3|1242.8|1240|1239.5|16367
1751562000000|2025-07-03 17:00:00|1242.5|1242|1242|1240|1242.7|1242.2|1241.3|1240|1268
1751565600000|2025-07-03 18:00:00|1241.9|1239.9|1242.2|1240.2|1242.4|1240.4|1241.9|1239.9|0
1751569200000|2025-07-03 19:00:00|1242|1240|1242|1240|1242.4|1240.4|1241.5|1239.5|0
1751580000000|2025-07-03 22:00:00|1241.1|1239.1|1241.3|1239.3|1242.1|1240.1|1240.5|1238.5|0
1751583600000|2025-07-03 23:00:00|1241.2|1239.2|1240.9|1238.9|1241.6|1239.6|1240.7|1238.7|0
1751587200000|2025-07-04 00:00:00|1240.8|1238.8|1238.2|1236.2|1242.5|1240.5|1237.6|1235.6|853
1751590800000|2025-07-04 01:00:00|1238.5|1236.5|1233.9|1231.9|1238.6|1236.6|1233.9|1231.9|286
1751594400000|2025-07-04 02:00:00|1233.7|1231.7|1234.4|1232.4|1234.9|1232.9|1231.2|1229.2|693
1751598000000|2025-07-04 03:00:00|1234.7|1232.7|1235.3|1233.3|1236.6|1234.6|1234.1|1232.1|174
1751601600000|2025-07-04 04:00:00|1234.6|1232.6|1234.7|1232.7|1234.9|1232.9|1234|1232|168
1751605200000|2025-07-04 05:00:00|1234.8|1232.8|1235.9|1233.9|1238.8|1236.8|1234.5|1232.5|714
1751608800000|2025-07-04 06:00:00|1235.7|1233.7|1232.9|1230.9|1235.7|1233.7|1232.1|1230.1|945
1751612400000|2025-07-04 07:00:00|1232.8|1230.8|1231.3|1229.3|1233.2|1231.2|1230.1|1228.1|1906
1751616000000|2025-07-04 08:00:00|1231.2|1229.2|1229.7|1227.7|1232.1|1230.1|1229.6|1227.6|2358
1751619600000|2025-07-04 09:00:00|1229.8|1227.8|1230.7|1228.7|1231|1229|1229.1|1227.1|1423
1751623200000|2025-07-04 10:00:00|1230.6|1228.6|1231.2|1229.2|1232.1|1230.1|1230|1228|947
1751626800000|2025-07-04 11:00:00|1231.1|1229.1|1231.1|1229.1|1231.8|1229.8|1230.5|1228.5|1263
1751630400000|2025-07-04 12:00:00|1231|1229|1230.5|1228.5|1231.1|1229.1|1229.4|1227.4|717
1751634000000|2025-07-04 13:00:00|1230.4|1228.4|1230.5|1230|1231.7|1231.2|1229.9|1228.4|3277
1751637600000|2025-07-04 14:00:00|1230.6|1230.1|1230.3|1229.8|1232.2|1231.7|1230|1229.5|3792
1751641200000|2025-07-04 15:00:00|1230.2|1229.7|1231.8|1231.3|1231.8|1231.3|1229.9|1229.4|3050
1751644800000|2025-07-04 16:00:00|1231.7|1231.2|1230.6|1230.1|1232.3|1231.8|1229.2|1228.7|2996
1751648400000|2025-07-04 17:00:00|1231.2|1229.2|1230.6|1228.6|1231.8|1229.8|1230|1228|0
1751652000000|2025-07-04 18:00:00|1230.7|1228.7|1230.1|1228.1|1230.8|1228.8|1229.9|1227.9|0
1751655600000|2025-07-04 19:00:00|1230|1228|1229.9|1227.9|1231|1229|1228.6|1226.6|0
1751839200000|2025-07-06 22:00:00|1235.9|1233.9|1235|1233|1237.7|1235.7|1234.6|1232.6|147
1751842800000|2025-07-06 23:00:00|1234.1|1232.1|1231|1229|1235.9|1233.9|1231|1229|187
1751846400000|2025-07-07 00:00:00|1231.2|1229.2|1233.6|1231.6|1233.8|1231.8|1231.1|1229.1|577
1751850000000|2025-07-07 01:00:00|1233.4|1231.4|1228|1226|1233.4|1231.4|1226.9|1224.9|391
1751853600000|2025-07-07 02:00:00|1227.6|1225.6|1226.6|1224.6|1229.9|1227.9|1225.8|1223.8|672
1751857200000|2025-07-07 03:00:00|1226.7|1224.7|1227.9|1225.9|1228.5|1226.5|1225.4|1223.4|409
1751860800000|2025-07-07 04:00:00|1228|1226|1227.3|1225.3|1229.3|1227.3|1226.9|1224.9|524
1751864400000|2025-07-07 05:00:00|1227.2|1225.2|1230.3|1228.3|1230.5|1228.5|1227.2|1225.2|278
1751868000000|2025-07-07 06:00:00|1230.5|1228.5|1227|1225|1230.5|1228.5|1226.2|1224.2|905
1751871600000|2025-07-07 07:00:00|1227.1|1225.1|1227.9|1225.9|1228.1|1226.1|1225.2|1223.2|2833
1751875200000|2025-07-07 08:00:00|1227.8|1225.8|1227.3|1225.3|1228.3|1226.3|1226.4|1224.4|1490
1751878800000|2025-07-07 09:00:00|1227|1225|1229.7|1227.7|1230|1228|1226.7|1224.7|2254
1751882400000|2025-07-07 10:00:00|1229.8|1227.8|1229.3|1227.3|1229.9|1227.9|1228.7|1226.7|873
1751886000000|2025-07-07 11:00:00|1229.4|1227.4|1229.5|1227.5|1230.5|1228.5|1229.2|1227.2|1559
1751889600000|2025-07-07 12:00:00|1229.6|1227.6|1228|1226|1229.8|1227.8|1227.8|1225.8|1618
1751893200000|2025-07-07 13:00:00|1228.1|1226.1|1231.6|1231.1|1232.4|1231.9|1227.8|1225.8|13487
1751896800000|2025-07-07 14:00:00|1231.5|1231|1230.4|1229.9|1232.6|1232.1|1229.6|1229.1|9920
1751900400000|2025-07-07 15:00:00|1230.3|1229.8|1230|1229.5|1230.5|1230|1228.8|1228.3|6306
1751904000000|2025-07-07 16:00:00|1230.1|1229.6|1223.9|1223.4|1231.4|1230.9|1223.6|1223.1|9095
1751907600000|2025-07-07 17:00:00|1224|1223.5|1225.9|1225.4|1228.2|1227.7|1223.5|1223|6401
1751911200000|2025-07-07 18:00:00|1225.8|1225.3|1224.4|1223.9|1226.7|1226.2|1221.5|1221|4882
1751914800000|2025-07-07 19:00:00|1224.3|1223.8|1224.7|1224.2|1225|1224.5|1222.9|1222.4|15463
1751918400000|2025-07-07 20:00:00|1224.6|1224.1|1223.2|1221.2|1225.7|1224.1|1222.4|1220.4|1902
1751925600000|2025-07-07 22:00:00|1223|1221|1222.9|1220.9|1223.8|1221.8|1221.5|1219.5|0
1751929200000|2025-07-07 23:00:00|1223|1221|1224.2|1222.2|1224.3|1222.3|1222.8|1220.8|0
1751932800000|2025-07-08 00:00:00|1224.1|1222.1|1230.2|1228.2|1231|1229|1223.9|1221.9|780
1751936400000|2025-07-08 01:00:00|1230.1|1228.1|1228.1|1226.1|1230.1|1228.1|1226.8|1224.8|769
1751940000000|2025-07-08 02:00:00|1228.3|1226.3|1232.4|1230.4|1232.4|1230.4|1227.7|1225.7|313
1751943600000|2025-07-08 03:00:00|1232.5|1230.5|1232.8|1230.8|1233.9|1231.9|1232.5|1230.5|324
1751947200000|2025-07-08 04:00:00|1232.9|1230.9|1231.9|1229.9|1233.1|1231.1|1231.8|1229.8|665
1751950800000|2025-07-08 05:00:00|1231.8|1229.8|1234.3|1232.3|1234.4|1232.4|1231.1|1229.1|582
1751954400000|2025-07-08 06:00:00|1234.2|1232.2|1234.8|1232.8|1235.1|1233.1|1232.6|1230.6|1188
1751958000000|2025-07-08 07:00:00|1234.7|1232.7|1236.2|1234.2|1236.5|1234.5|1234.3|1232.3|3118
1751961600000|2025-07-08 08:00:00|1236.1|1234.1|1233.7|1231.7|1236.1|1234.1|1233.6|1231.6|1836
1751965200000|2025-07-08 09:00:00|1233.6|1231.6|1233.8|1231.8|1234.1|1232.1|1233.2|1231.2|2267
1751968800000|2025-07-08 10:00:00|1233.7|1231.7|1234.9|1232.9|1235|1233|1233.5|1231.5|2122
1751972400000|2025-07-08 11:00:00|1234.7|1232.7|1234|1232|1235.2|1233.2|1233.6|1231.6|1561
1751976000000|2025-07-08 12:00:00|1233.9|1231.9|1233.3|1231.3|1234.2|1232.2|1232.7|1230.7|1912
1751979600000|2025-07-08 13:00:00|1233.2|1231.2|1230.7|1230.2|1233.5|1231.7|1229.1|1228.6|16138
1751983200000|2025-07-08 14:00:00|1230.6|1230.1|1230.3|1229.8|1232|1231.5|1229.2|1228.7|10499
1751986800000|2025-07-08 15:00:00|1230.5|1230|1231.5|1231|1232.3|1231.8|1229.8|1229.3|5942
1751990400000|2025-07-08 16:00:00|1231.6|1231.1|1232.1|1231.6|1233.2|1232.7|1230.2|1229.7|4552
1751994000000|2025-07-08 17:00:00|1232.2|1231.7|1232.6|1232.1|1232.9|1232.4|1231.2|1230.7|2077
1751997600000|2025-07-08 18:00:00|1232.7|1232.2|1232.8|1232.3|1233.6|1233.1|1232.3|1231.8|2135
1752001200000|2025-07-08 19:00:00|1232.9|1232.4|1232.6|1232.1|1233.1|1232.6|1231.9|1231.4|14418
1752004800000|2025-07-08 20:00:00|1232.9|1230.9|1233.8|1231.8|1233.8|1231.8|1232.8|1230.8|1491
1752008400000|2025-07-08 21:00:00|1231.8|1229.8|1233.8|1231.8|1233.8|1231.8|1231.8|1229.8|6
1752012000000|2025-07-08 22:00:00|1233.7|1231.7|1234|1232|1234.5|1232.5|1233.5|1231.5|0
1752015600000|2025-07-08 23:00:00|1234.1|1232.1|1233.4|1231.4|1234.6|1232.6|1233.2|1231.2|0
1752019200000|2025-07-09 00:00:00|1233.2|1231.2|1230.1|1228.1|1233.2|1231.2|1229.5|1227.5|292
1752022800000|2025-07-09 01:00:00|1230|1228|1231.2|1229.2|1231.4|1229.4|1227.3|1225.3|425
1752026400000|2025-07-09 02:00:00|1231.5|1229.5|1231.1|1229.1|1232|1230|1230.6|1228.6|84
1752030000000|2025-07-09 03:00:00|1230.2|1228.2|1230.5|1228.5|1230.7|1228.7|1229.5|1227.5|148
1752033600000|2025-07-09 04:00:00|1230.4|1228.4|1233.3|1231.3|1233.5|1231.5|1230.4|1228.4|217
1752037200000|2025-07-09 05:00:00|1233.2|1231.2|1232|1230|1233.4|1231.4|1230.9|1228.9|216
1752040800000|2025-07-09 06:00:00|1232.1|1230.1|1232.4|1230.4|1232.6|1230.6|1229.4|1227.4|291
1752044400000|2025-07-09 07:00:00|1232.5|1230.5|1230.4|1228.4|1232.5|1230.5|1230.1|1228.1|1396
1752048000000|2025-07-09 08:00:00|1230.7|1228.7|1229.9|1227.9|1231.2|1229.2|1229.8|1227.8|1134
1752051600000|2025-07-09 09:00:00|1229.8|1227.8|1231.1|1229.1|1232.2|1230.2|1229.6|1227.6|3445
1752055200000|2025-07-09 10:00:00|1231|1229|1231.5|1229.5|1231.8|1229.8|1230.4|1228.4|1642
1752058800000|2025-07-09 11:00:00|1231.6|1229.6|1231.6|1229.6|1232.5|1230.5|1231.3|1229.3|2128
1752062400000|2025-07-09 12:00:00|1231.7|1229.7|1231.8|1229.8|1232.5|1230.5|1231.3|1229.3|3571
1752066000000|2025-07-09 13:00:00|1231.7|1229.7|1230.2|1229.7|1233|1231.3|1230|1229.5|11598
1752069600000|2025-07-09 14:00:00|1230.3|1229.8|1227|1226.5|1231.2|1230.7|1226.4|1225.9|17906
1752073200000|2025-07-09 15:00:00|1226.9|1226.4|1228.1|1227.6|1228.3|1227.8|1226.2|1225.7|10130
1752076800000|2025-07-09 16:00:00|1228|1227.5|1229.1|1228.6|1229.5|1229|1227.3|1226.8|5085
1752080400000|2025-07-09 17:00:00|1229.2|1228.7|1228.9|1228.4|1230|1229.5|1228.4|1227.9|3829
1752084000000|2025-07-09 18:00:00|1228.8|1228.3|1228.9|1228.4|1229.7|1229.2|1228.3|1227.8|3052
1752087600000|2025-07-09 19:00:00|1229|1228.5|1229.4|1228.9|1230.2|1229.7|1229|1228.5|12631
1752091200000|2025-07-09 20:00:00|1229.2|1228.7|1229.2|1227.2|1230.6|1228.7|1228.3|1226.3|1641
1752094800000|2025-07-09 21:00:00|1229.4|1227.4|1229.4|1227.4|1229.4|1227.4|1229.4|1227.4|0
1752098400000|2025-07-09 22:00:00|1229.6|1227.6|1230.2|1228.2|1230.6|1228.6|1229|1227|0
1752102000000|2025-07-09 23:00:00|1230.1|1228.1|1228.9|1226.9|1230.2|1228.2|1228.8|1226.8|0
1752105600000|2025-07-10 00:00:00|1228|1226|1228.3|1226.3|1229.8|1227.8|1227|1225|369
1752109200000|2025-07-10 01:00:00|1228.5|1226.5|1229.1|1227.1|1230.9|1228.9|1228|1226|317
1752112800000|2025-07-10 02:00:00|1229|1227|1231.6|1229.6|1232.9|1230.9|1229|1227|187
1752116400000|2025-07-10 03:00:00|1231.5|1229.5|1230.8|1228.8|1231.8|1229.8|1230.3|1228.3|130
1752120000000|2025-07-10 04:00:00|1230.6|1228.6|1231.3|1229.3|1231.3|1229.3|1229.8|1227.8|200
1752123600000|2025-07-10 05:00:00|1231.2|1229.2|1232.3|1230.3|1233|1231|1231.2|1229.2|464
1752127200000|2025-07-10 06:00:00|1232.4|1230.4|1234.8|1232.8|1235|1233|1232.1|1230.1|735
1752130800000|2025-07-10 07:00:00|1234.7|1232.7|1233.8|1231.8|1235.2|1233.2|1233.5|1231.5|1194
1752134400000|2025-07-10 08:00:00|1233.9|1231.9|1234.9|1232.9|1235|1233|1233.9|1231.9|1614
1752138000000|2025-07-10 09:00:00|1235|1233|1234.6|1232.6|1235.4|1233.4|1233.6|1231.6|1684
1752141600000|2025-07-10 10:00:00|1234.5|1232.5|1235.3|1233.3|1235.6|1233.6|1234.1|1232.1|962
1752145200000|2025-07-10 11:00:00|1235.1|1233.1|1232.7|1230.7|1235.2|1233.2|1232.3|1230.3|1454
1752148800000|2025-07-10 12:00:00|1232.8|1230.8|1232.1|1230.1|1233|1231|1230.3|1228.3|2451
1752152400000|2025-07-10 13:00:00|1232|1230|1228.3|1227.8|1233.4|1231.7|1227.3|1226.8|9191
1752156000000|2025-07-10 14:00:00|1228.2|1227.7|1229.5|1229|1229.8|1229.3|1227|1226.5|6925
1752159600000|2025-07-10 15:00:00|1229.4|1228.9|1231.6|1231.1|1231.6|1231.1|1228.5|1228|8299
1752163200000|2025-07-10 16:00:00|1231.5|1231|1231.3|1230.8|1232.4|1231.9|1230.8|1230.3|3542
1752166800000|2025-07-10 17:00:00|1231.2|1230.7|1232.6|1232.1|1232.8|1232.3|1231.2|1230.7|1742
1752170400000|2025-07-10 18:00:00|1232.5|1232|1231.9|1231.4|1233|1232.5|1231.3|1230.8|2448
1752174000000|2025-07-10 19:00:00|1232|1231.5|1232.7|1232.2|1233|1232.5|1231.9|1231.4|12739
1752177600000|2025-07-10 20:00:00|1232.5|1232|1233.6|1231.6|1234.1|1232.1|1232.5|1231|1513
1752181200000|2025-07-10 21:00:00|1233.7|1231.7|1233.7|1231.7|1233.7|1231.7|1233.7|1231.7|0
1752184800000|2025-07-10 22:00:00|1233.6|1231.6|1235.1|1233.1|1235.1|1233.1|1233.6|1231.6|0
1752188400000|2025-07-10 23:00:00|1235.2|1233.2|1235.3|1233.3|1235.5|1233.5|1234.8|1232.8|0
1752192000000|2025-07-11 00:00:00|1235.4|1233.4|1227.9|1225.9|1235.4|1233.4|1225.4|1223.4|1556
1752195600000|2025-07-11 01:00:00|1228|1226|1236.1|1234.1|1236.2|1234.2|1227.1|1225.1|1257
1752199200000|2025-07-11 02:00:00|1236.2|1234.2|1236.1|1234.1|1238|1236|1236|1234|1082
1752202800000|2025-07-11 03:00:00|1236.3|1234.3|1239.9|1237.9|1240.2|1238.2|1235.8|1233.8|433
1752206400000|2025-07-11 04:00:00|1239.5|1237.5|1238.3|1236.3|1239.6|1237.6|1238.2|1236.2|499
1752210000000|2025-07-11 05:00:00|1238.4|1236.4|1235.5|1233.5|1239.4|1237.4|1235.2|1233.2|1213
1752213600000|2025-07-11 06:00:00|1235.6|1233.6|1233.6|1231.6|1236.8|1234.8|1233.3|1231.3|2429
1752217200000|2025-07-11 07:00:00|1233.7|1231.7|1231.4|1229.4|1234.7|1232.7|1231.3|1229.3|2525
1752220800000|2025-07-11 08:00:00|1231.5|1229.5|1230|1228|1231.8|1229.8|1229.7|1227.7|2806
1752224400000|2025-07-11 09:00:00|1230.1|1228.1|1229.8|1227.8|1231|1229|1229.7|1227.7|1529
1752228000000|2025-07-11 10:00:00|1229.9|1227.9|1230.6|1228.6|1230.9|1228.9|1229.5|1227.5|1195
1752231600000|2025-07-11 11:00:00|1230.7|1228.7|1230.3|1228.3|1231.5|1229.5|1230.1|1228.1|1178
1752235200000|2025-07-11 12:00:00|1230.4|1228.4|1230|1228|1230.5|1228.5|1228.8|1226.8|3142
1752238800000|2025-07-11 13:00:00|1229.9|1227.9|1229.3|1228.8|1231.4|1230.9|1228.4|1227.8|11191
1752242400000|2025-07-11 14:00:00|1229.4|1228.9|1229.2|1228.7|1230.2|1229.7|1228.2|1227.7|7688
1752246000000|2025-07-11 15:00:00|1229.1|1228.6|1228.3|1227.8|1229.5|1229|1227.7|1227.2|5519
1752249600000|2025-07-11 16:00:00|1228.2|1227.7|1228.9|1228.4|1229|1228.5|1227.1|1226.6|3972
1752253200000|2025-07-11 17:00:00|1228.8|1228.3|1229.4|1228.9|1229.6|1229.1|1227.9|1227.4|5154
1752256800000|2025-07-11 18:00:00|1229.5|1229|1228.2|1227.7|1229.7|1229.2|1228|1227.5|5094
1752260400000|2025-07-11 19:00:00|1228.3|1227.8|1228.4|1227.9|1228.8|1228.3|1227.2|1226.7|14772
1752264000000|2025-07-11 20:00:00|1228.9|1226.9|1228.5|1226.5|1229|1227|1228|1226|1640
1752444000000|2025-07-13 22:00:00|1223.5|1221.5|1225.9|1223.9|1226.3|1224.3|1222.9|1220.9|123
1752447600000|2025-07-13 23:00:00|1225.8|1223.8|1226.7|1224.7|1226.9|1224.9|1225.3|1223.3|82
1752451200000|2025-07-14 00:00:00|1227.5|1225.5|1227.1|1225.1|1229.1|1227.1|1226.7|1224.7|327
1752454800000|2025-07-14 01:00:00|1227.6|1225.6|1228.9|1226.9|1230.9|1228.9|1226.7|1224.7|1482
1752458400000|2025-07-14 02:00:00|1229.1|1227.1|1228|1226|1231|1229|1228|1226|670
1752462000000|2025-07-14 03:00:00|1227.9|1225.9|1230.1|1228.1|1230.3|1228.3|1227.5|1225.5|482
1752465600000|2025-07-14 04:00:00|1229.9|1227.9|1230.1|1228.1|1231|1229|1229.5|1227.5|378
1752469200000|2025-07-14 05:00:00|1229.9|1227.9|1230.3|1228.3|1231.5|1229.5|1229.7|1227.7|381
1752472800000|2025-07-14 06:00:00|1230.4|1228.4|1228.5|1226.5|1230.7|1228.7|1228.1|1226.1|806
1752476400000|2025-07-14 07:00:00|1228.4|1226.4|1231|1229|1231.1|1229.1|1228.4|1226.4|3300
1752480000000|2025-07-14 08:00:00|1230.8|1228.8|1230.1|1228.1|1230.8|1228.8|1229.3|1227.3|1666
1752483600000|2025-07-14 09:00:00|1230|1228|1231.8|1229.8|1232|1230|1229.6|1227.6|2248
1752487200000|2025-07-14 10:00:00|1231.7|1229.7|1231.1|1229.1|1232.3|1230.3|1231|1229|1427
1752490800000|2025-07-14 11:00:00|1231.2|1229.2|1230.8|1228.8|1231.6|1229.6|1230.5|1228.5|1338
1752494400000|2025-07-14 12:00:00|1230.7|1228.7|1229.7|1227.7|1231.2|1229.2|1229.1|1227.1|1460
1752498000000|2025-07-14 13:00:00|1229.8|1227.8|1229.2|1228.7|1230.2|1229.7|1226.9|1226.4|11687
1752501600000|2025-07-14 14:00:00|1229.1|1228.6|1229.1|1228.6|1230.2|1229.7|1227.8|1227.3|8024
1752505200000|2025-07-14 15:00:00|1229|1228.5|1229.1|1228.6|1231.2|1230.7|1228.8|1228.3|8242
1752508800000|2025-07-14 16:00:00|1228.9|1228.4|1230.6|1230.1|1231|1230.5|1228.7|1228.2|5697
1752512400000|2025-07-14 17:00:00|1230.7|1230.2|1230.6|1230.1|1231.4|1230.9|1230.1|1229.6|4012
1752516000000|2025-07-14 18:00:00|1230.7|1230.2|1231|1230.5|1231.4|1230.9|1230.6|1230.1|3343
1752519600000|2025-07-14 19:00:00|1230.9|1230.4|1231|1230.5|1231.5|1231|1230.2|1229.7|14771
1752523200000|2025-07-14 20:00:00|1231.7|1229.7|1231.6|1229.6|1232.1|1230.1|1231.2|1229.2|1733
1752526800000|2025-07-14 21:00:00|1228.7|1226.7|1228.7|1226.7|1228.7|1226.7|1228.7|1226.7|3
1752530400000|2025-07-14 22:00:00|1231.7|1229.7|1230.2|1228.2|1231.7|1229.7|1230.2|1228.2|0
1752534000000|2025-07-14 23:00:00|1230.3|1228.3|1230.6|1228.6|1230.8|1228.8|1230|1228|0
1752537600000|2025-07-15 00:00:00|1230.1|1228.1|1230.4|1228.4|1231.2|1229.2|1229.2|1227.2|286
1752541200000|2025-07-15 01:00:00|1230.3|1228.3|1238.8|1236.8|1239.1|1237.1|1229.6|1227.6|1132
1752544800000|2025-07-15 02:00:00|1238.9|1236.9|1232.8|1230.8|1240.5|1238.5|1232.1|1230.1|1293
1752548400000|2025-07-15 03:00:00|1232.9|1230.9|1233.1|1231.1|1233.3|1231.3|1230|1228|487
1752552000000|2025-07-15 04:00:00|1233.4|1231.4|1233.8|1231.8|1233.9|1231.9|1232.7|1230.7|267
1752555600000|2025-07-15 05:00:00|1233.9|1231.9|1238.4|1236.4|1239.5|1237.5|1233.7|1231.7|1315
1752559200000|2025-07-15 06:00:00|1238.5|1236.5|1240.6|1238.6|1241.9|1239.9|1238.5|1236.5|2082
1752562800000|2025-07-15 07:00:00|1240.5|1238.5|1245.1|1243.1|1245.2|1243.2|1240.4|1238.4|3594
1752566400000|2025-07-15 08:00:00|1244.9|1242.9|1244|1242|1245.2|1243.2|1243.7|1241.7|1837
1752570000000|2025-07-15 09:00:00|1243.9|1241.9|1244.8|1242.8|1244.9|1242.9|1243.6|1241.6|1383
1752573600000|2025-07-15 10:00:00|1244.6|1242.6|1243.7|1241.7|1244.8|1242.8|1243.4|1241.4|2355
1752577200000|2025-07-15 11:00:00|1243.8|1241.8|1242.9|1240.9|1244.1|1242.1|1242.3|1240.3|1984
1752580800000|2025-07-15 12:00:00|1242.8|1240.8|1245.5|1243.5|1246|1244|1242.2|1240.2|3338
1752584400000|2025-07-15 13:00:00|1245.4|1243.4|1238.9|1238.4|1245.9|1244.1|1238.8|1238.3|16505
1752588000000|2025-07-15 14:00:00|1239|1238.5|1238.1|1237.6|1240.9|1240.4|1237.9|1237.4|12134
1752591600000|2025-07-15 15:00:00|1238.2|1237.7|1239|1238.5|1239.6|1239.1|1237.3|1236.8|8134
1752595200000|2025-07-15 16:00:00|1239.1|1238.6|1238.1|1237.6|1239.7|1239.2|1237.7|1237.2|3108
1752598800000|2025-07-15 17:00:00|1238.2|1237.7|1240.3|1239.8|1240.5|1240|1238.2|1237.7|2317
1752602400000|2025-07-15 18:00:00|1240.5|1240|1240.4|1239.9|1241.9|1241.4|1240.1|1239.6|3698
1752606000000|2025-07-15 19:00:00|1240.2|1239.7|1239.4|1238.9|1241.1|1240.6|1239.4|1238.9|10997
1752609600000|2025-07-15 20:00:00|1239.3|1238.8|1239.7|1237.7|1240.1|1238.8|1239|1237|1608
1752616800000|2025-07-15 22:00:00|1239.6|1237.6|1239|1237|1240.3|1238.3|1237.8|1235.8|0
1752620400000|2025-07-15 23:00:00|1238.9|1236.9|1239.3|1237.3|1239.6|1237.6|1238.1|1236.1|0
1752624000000|2025-07-16 00:00:00|1240.4|1238.4|1239.8|1237.8|1240.4|1238.4|1237.5|1235.5|189
1752627600000|2025-07-16 01:00:00|1240|1238|1246.4|1244.4|1247.4|1245.4|1240|1238|1259
1752631200000|2025-07-16 02:00:00|1246.5|1244.5|1242.5|1240.5|1247.1|1245.1|1242.1|1240.1|458
1752634800000|2025-07-16 03:00:00|1242.6|1240.6|1243.7|1241.7|1245.3|1243.3|1242.6|1240.6|474
1752638400000|2025-07-16 04:00:00|1243.5|1241.5|1243.2|1241.2|1244.1|1242.1|1242.9|1240.9|168
1752642000000|2025-07-16 05:00:00|1243.5|1241.5|1242.2|1240.2|1243.9|1241.9|1240.7|1238.7|375
1752645600000|2025-07-16 06:00:00|1242.1|1240.1|1241.8|1239.8|1242.9|1240.9|1241|1239|737
1752649200000|2025-07-16 07:00:00|1241.6|1239.6|1239.2|1237.2|1242.3|1240.3|1239.1|1237.1|1475
1752652800000|2025-07-16 08:00:00|1239.3|1237.3|1240.8|1238.8|1241.6|1239.6|1239.2|1237.2|680
1752656400000|2025-07-16 09:00:00|1240.9|1238.9|1239.4|1237.4|1240.9|1238.9|1238.7|1236.7|858
1752660000000|2025-07-16 10:00:00|1239.3|1237.3|1239.6|1237.6|1240.2|1238.2|1239.2|1237.2|433
1752663600000|2025-07-16 11:00:00|1239.3|1237.3|1238.7|1236.7|1240|1238|1238.4|1236.4|976
1752667200000|2025-07-16 12:00:00|1238.8|1236.8|1239.8|1237.8|1241.5|1239.5|1238.4|1236.4|1996
1752670800000|2025-07-16 13:00:00|1239.7|1237.7|1235.6|1235.1|1240|1238.3|1233.9|1233.4|15046
1752674400000|2025-07-16 14:00:00|1235.7|1235.2|1235.9|1235.4|1237.5|1237|1234.4|1233.9|16523
1752678000000|2025-07-16 15:00:00|1236.1|1235.6|1240|1239.5|1242|1241.5|1236|1235.5|28512
1752681600000|2025-07-16 16:00:00|1239.9|1239.4|1242.3|1241.8|1242.3|1241.8|1238.8|1238.3|4066
1752685200000|2025-07-16 17:00:00|1242.2|1241.7|1244|1243.5|1245.3|1244.8|1242.2|1241.7|6469
1752688800000|2025-07-16 18:00:00|1244.1|1243.6|1245|1244.5|1245|1244.5|1243.3|1242.8|2467
1752692400000|2025-07-16 19:00:00|1244.9|1244.4|1245.5|1245|1245.8|1245.3|1244.6|1244.1|10748
1752696000000|2025-07-16 20:00:00|1246|1244|1245.7|1243.7|1246.3|1244.3|1245.4|1243.4|1574
1752699600000|2025-07-16 21:00:00|1245.9|1243.9|1245.9|1243.9|1245.9|1243.9|1245.9|1243.9|0
1752703200000|2025-07-16 22:00:00|1246.1|1244.1|1244.5|1242.5|1246.1|1244.1|1244.3|1242.3|0
1752706800000|2025-07-16 23:00:00|1244.6|1242.6|1244.6|1242.6|1244.9|1242.9|1244.3|1242.3|0
1752710400000|2025-07-17 00:00:00|1242.7|1240.7|1241.2|1239.2|1244.4|1242.4|1239.3|1237.3|1050
1752714000000|2025-07-17 01:00:00|1241.3|1239.3|1241.9|1239.9|1242.6|1240.6|1238.5|1236.5|817
1752717600000|2025-07-17 02:00:00|1241.6|1239.6|1239.4|1237.4|1241.6|1239.6|1239|1237|385
1752721200000|2025-07-17 03:00:00|1239.2|1237.2|1241.6|1239.6|1241.6|1239.6|1238.2|1236.2|299
1752724800000|2025-07-17 04:00:00|1241.5|1239.5|1241.8|1239.8|1241.9|1239.9|1240.5|1238.5|332
1752728400000|2025-07-17 05:00:00|1241.9|1239.9|1243.6|1241.6|1244.9|1242.9|1241.5|1239.5|799
1752732000000|2025-07-17 06:00:00|1243.9|1241.9|1248.2|1246.2|1248.2|1246.2|1243.9|1241.9|2121
1752735600000|2025-07-17 07:00:00|1248.3|1246.3|1245.3|1243.3|1248.3|1246.3|1244.2|1242.2|3427
1752739200000|2025-07-17 08:00:00|1245.4|1243.4|1246.5|1244.5|1246.7|1244.7|1245|1243|3503
1752742800000|2025-07-17 09:00:00|1246.6|1244.6|1245.9|1243.9|1247.2|1245.2|1245.4|1243.4|1177
1752746400000|2025-07-17 10:00:00|1245.7|1243.7|1244.5|1242.5|1246.1|1244.1|1244.4|1242.4|1658
1752750000000|2025-07-17 11:00:00|1244.4|1242.4|1243.6|1241.6|1244.9|1242.9|1243.2|1241.2|1292
1752753600000|2025-07-17 12:00:00|1243.5|1241.5|1244.1|1242.1|1244.5|1242.5|1241.9|1239.9|2102
1752757200000|2025-07-17 13:00:00|1244|1242|1245.9|1245.4|1246.1|1245.6|1242.5|1241.9|12651
1752760800000|2025-07-17 14:00:00|1245.8|1245.3|1250|1249.5|1250.3|1249.8|1245.3|1244.8|6922
1752764400000|2025-07-17 15:00:00|1250.1|1249.6|1251.9|1251.4|1252.4|1251.9|1249.7|1249.2|8538
1752768000000|2025-07-17 16:00:00|1252|1251.5|1250.8|1250.3|1252.1|1251.6|1250.4|1249.9|3151
1752771600000|2025-07-17 17:00:00|1250.7|1250.2|1251|1250.5|1251.9|1251.4|1250.3|1249.8|3546
1752775200000|2025-07-17 18:00:00|1251.1|1250.6|1252.5|1252|1253.1|1252.6|1250.4|1249.9|2853
1752778800000|2025-07-17 19:00:00|1252.4|1251.9|1252.5|1252|1253.3|1252.8|1252.1|1251.6|12208
1752782400000|2025-07-17 20:00:00|1252.3|1251.8|1252.7|1250.7|1253.4|1251.8|1252.3|1250.5|1239
1752789600000|2025-07-17 22:00:00|1252.5|1250.5|1252.6|1250.6|1252.8|1250.8|1251.8|1249.8|0
1752793200000|2025-07-17 23:00:00|1252.7|1250.7|1253.9|1251.9|1254.2|1252.2|1252.5|1250.5|0
1752796800000|2025-07-18 00:00:00|1253.2|1251.2|1253.3|1251.3|1254.5|1252.5|1252.4|1250.4|596
1752800400000|2025-07-18 01:00:00|1253.1|1251.1|1252.8|1250.8|1254.1|1252.1|1251.6|1249.6|522
1752804000000|2025-07-18 02:00:00|1253.1|1251.1|1254|1252|1254.7|1252.7|1251.8|1249.8|774
1752807600000|2025-07-18 03:00:00|1253.7|1251.7|1250.8|1248.8|1254.4|1252.4|1250.3|1248.3|457
1752811200000|2025-07-18 04:00:00|1250.7|1248.7|1250.1|1248.1|1251.1|1249.1|1249.9|1247.9|175
1752814800000|2025-07-18 05:00:00|1249.9|1247.9|1249.8|1247.8|1250.7|1248.7|1248.8|1246.8|312
1752818400000|2025-07-18 06:00:00|1249.9|1247.9|1252.2|1250.2|1252.2|1250.2|1249.8|1247.8|414
1752822000000|2025-07-18 07:00:00|1252.1|1250.1|1252.9|1250.9|1253.6|1251.6|1252.1|1250.1|1561
1752825600000|2025-07-18 08:00:00|1253|1251|1254.7|1252.7|1255|1253|1252.9|1250.9|1627
1752829200000|2025-07-18 09:00:00|1254.6|1252.6|1254.9|1252.9|1255.4|1253.4|1254.5|1252.5|1061
1752832800000|2025-07-18 10:00:00|1255|1253|1255.6|1253.6|1256.2|1254.2|1254.8|1252.8|1642
1752836400000|2025-07-18 11:00:00|1255.5|1253.5|1255.2|1253.2|1256.1|1254.1|1255|1253|1174
1752840000000|2025-07-18 12:00:00|1255.3|1253.3|1256.7|1254.7|1257|1255|1254.8|1252.8|1983
1752843600000|2025-07-18 13:00:00|1256.6|1254.6|1257.1|1256.6|1258.3|1256.6|1253.9|1253.4|11985
1752847200000|2025-07-18 14:00:00|1257.9|1257.4|1254.4|1253.9|1258|1257.5|1254.3|1253.8|7658
1752850800000|2025-07-18 15:00:00|1254.3|1253.8|1254.3|1253.8|1254.9|1254.4|1253.6|1253.1|6094
1752854400000|2025-07-18 16:00:00|1254.4|1253.9|1250.7|1250.2|1254.7|1254.2|1250.5|1250|4158
1752858000000|2025-07-18 17:00:00|1250.8|1250.3|1250.4|1249.9|1251.3|1250.8|1249.7|1249.2|3408
1752861600000|2025-07-18 18:00:00|1250.5|1250|1249.7|1249.2|1251.1|1250.6|1249.3|1248.8|3516
1752865200000|2025-07-18 19:00:00|1249.8|1249.3|1249.8|1249.3|1250.7|1250.2|1249|1248.5|9479
1752868800000|2025-07-18 20:00:00|1249.7|1249.2|1250.1|1248.1|1250.7|1249.2|1249.6|1247.6|1097
1753048800000|2025-07-20 22:00:00|1249.5|1247.5|1250.1|1248.1|1250.1|1248.1|1249.2|1247.2|22
1753052400000|2025-07-20 23:00:00|1250.2|1248.2|1251.7|1249.7|1251.7|1249.7|1250.2|1248.2|59
1753056000000|2025-07-21 00:00:00|1252|1250|1252.1|1250.1|1253.5|1251.5|1251.8|1249.8|334
1753059600000|2025-07-21 01:00:00|1252.2|1250.2|1251.5|1249.5|1253.5|1251.5|1251.4|1249.4|224
1753063200000|2025-07-21 02:00:00|1251.2|1249.2|1250.9|1248.9|1252.8|1250.8|1250.7|1248.7|196
1753066800000|2025-07-21 03:00:00|1250.6|1248.6|1249|1247|1251.1|1249.1|1248.7|1246.7|120
1753070400000|2025-07-21 04:00:00|1249.3|1247.3|1250.8|1248.8|1250.8|1248.8|1249.1|1247.1|106
1753074000000|2025-07-21 05:00:00|1250.7|1248.7|1251.9|1249.9|1252|1250|1249.6|1247.6|111
1753077600000|2025-07-21 06:00:00|1251.8|1249.8|1254.4|1252.4|1254.8|1252.8|1251.8|1249.8|452
1753081200000|2025-07-21 07:00:00|1254.3|1252.3|1253.4|1251.4|1255|1253|1253.2|1251.2|1084
1753084800000|2025-07-21 08:00:00|1253.5|1251.5|1254.6|1252.6|1255.1|1253.1|1253.5|1251.5|1387
1753088400000|2025-07-21 09:00:00|1254.7|1252.7|1254.6|1252.6|1254.9|1252.9|1253.9|1251.9|908
1753092000000|2025-07-21 10:00:00|1254.5|1252.5|1254.8|1252.8|1255.1|1253.1|1254.2|1252.2|1279
1753095600000|2025-07-21 11:00:00|1254.7|1252.7|1257.6|1255.6|1257.6|1255.6|1254.6|1252.6|4111
1753099200000|2025-07-21 12:00:00|1257.5|1255.5|1256.4|1254.4|1257.8|1255.8|1256.3|1254.3|3352
1753102800000|2025-07-21 13:00:00|1256.5|1254.5|1257.7|1257.2|1257.7|1257.2|1254|1253.5|8036
1753106400000|2025-07-21 14:00:00|1257.8|1257.3|1261.7|1261.2|1261.8|1261.3|1257.6|1257.1|9317
1753110000000|2025-07-21 15:00:00|1261.8|1261.3|1261.2|1260.7|1262.7|1262.2|1261.1|1260.6|7086
1753113600000|2025-07-21 16:00:00|1261.3|1260.8|1260.1|1259.6|1261.4|1260.9|1259.5|1259|3768
1753117200000|2025-07-21 17:00:00|1260.2|1259.7|1259.5|1259|1260.6|1260.1|1259.4|1258.9|3366
1753120800000|2025-07-21 18:00:00|1259.3|1258.8|1258.6|1258.1|1259.8|1259.3|1258.2|1257.7|3090
1753124400000|2025-07-21 19:00:00|1258.7|1258.2|1258.2|1257.7|1258.8|1258.3|1257.3|1256.8|13505
1753128000000|2025-07-21 20:00:00|1258|1257.5|1259.2|1257.2|1259.2|1257.5|1258|1256.4|1027
1753131600000|2025-07-21 21:00:00|1259.6|1257.6|1259.6|1257.6|1259.6|1257.6|1259.6|1257.6|0
1753135200000|2025-07-21 22:00:00|1259.5|1257.5|1259.4|1257.4|1259.8|1257.8|1259.2|1257.2|0
1753138800000|2025-07-21 23:00:00|1259.5|1257.5|1259.5|1257.5|1259.7|1257.7|1259.1|1257.1|0
1753142400000|2025-07-22 00:00:00|1259.6|1257.6|1257.8|1255.8|1259.8|1257.8|1257.4|1255.4|357
1753146000000|2025-07-22 01:00:00|1258.1|1256.1|1257.7|1255.7|1259.8|1257.8|1257|1255|654
1753149600000|2025-07-22 02:00:00|1257.6|1255.6|1256|1254|1257.9|1255.9|1254.9|1252.9|331
1753153200000|2025-07-22 03:00:00|1256.2|1254.2|1255|1253|1256.2|1254.2|1254.3|1252.3|172
1753156800000|2025-07-22 04:00:00|1254.9|1252.9|1253.2|1251.2|1255.1|1253.1|1252.4|1250.4|490
1753160400000|2025-07-22 05:00:00|1253.3|1251.3|1251.8|1249.8|1254.3|1252.3|1251.4|1249.4|650
1753164000000|2025-07-22 06:00:00|1251.9|1249.9|1252|1250|1252.8|1250.8|1250.6|1248.6|830
1753167600000|2025-07-22 07:00:00|1252.1|1250.1|1250.8|1248.8|1252.7|1250.7|1250.6|1248.6|3150
1753171200000|2025-07-22 08:00:00|1251.1|1249.1|1251.7|1249.7|1253|1251|1250.4|1248.4|2382
1753174800000|2025-07-22 09:00:00|1251.8|1249.8|1251.9|1249.9|1252.5|1250.5|1251.2|1249.2|1725
1753178400000|2025-07-22 10:00:00|1251.8|1249.8|1252.1|1250.1|1252.8|1250.8|1251.8|1249.8|1061
1753182000000|2025-07-22 11:00:00|1252.2|1250.2|1253.3|1251.3|1253.6|1251.6|1251.7|1249.7|1840
1753185600000|2025-07-22 12:00:00|1253.4|1251.4|1254.1|1252.1|1254.2|1252.2|1252.9|1250.9|3415
1753189200000|2025-07-22 13:00:00|1254.2|1252.2|1250.1|1249.6|1255.5|1254.4|1248.8|1248.3|11622
1753192800000|2025-07-22 14:00:00|1250|1249.5|1256|1255.5|1256.3|1255.8|1249.5|1249|8894
1753196400000|2025-07-22 15:00:00|1255.9|1255.4|1257.6|1257.1|1258|1257.5|1255.1|1254.6|9298
1753200000000|2025-07-22 16:00:00|1257.7|1257.2|1257.4|1256.9|1258.5|1258|1256.4|1255.9|3578
1753203600000|2025-07-22 17:00:00|1257.5|1257|1256.6|1256.1|1258.2|1257.7|1256.5|1256|2343
1753207200000|2025-07-22 18:00:00|1256.5|1256|1257.4|1256.9|1257.4|1256.9|1255.3|1254.8|2048
1753210800000|2025-07-22 19:00:00|1257.3|1256.8|1257.8|1257.3|1258.1|1257.6|1257.1|1256.6|13625
1753214400000|2025-07-22 20:00:00|1257.7|1257.2|1258.9|1256.9|1259.1|1257.2|1257.7|1256.3|1874
1753221600000|2025-07-22 22:00:00|1258.8|1256.8|1258.4|1256.4|1259.5|1257.5|1258|1256|0
1753225200000|2025-07-22 23:00:00|1258.3|1256.3|1261.9|1259.9|1262.2|1260.2|1258.3|1256.3|0
1753228800000|2025-07-23 00:00:00|1258.8|1256.8|1259.1|1257.1|1261.5|1259.5|1258.6|1256.6|590
1753232400000|2025-07-23 01:00:00|1259|1257|1261.5|1259.5|1262.1|1260.1|1257.4|1255.4|1048
1753236000000|2025-07-23 02:00:00|1261.4|1259.4|1261.8|1259.8|1262.1|1260.1|1259.7|1257.7|690
1753239600000|2025-07-23 03:00:00|1261.9|1259.9|1265.4|1263.4|1266.3|1264.3|1261.9|1259.9|1041
1753243200000|2025-07-23 04:00:00|1265.5|1263.5|1265.9|1263.9|1266|1264|1264.6|1262.6|340
1753246800000|2025-07-23 05:00:00|1265.7|1263.7|1264.6|1262.6|1267.4|1265.4|1263.4|1261.4|578
1753250400000|2025-07-23 06:00:00|1265|1263|1265.7|1263.7|1265.8|1263.8|1262|1260|1331
1753254000000|2025-07-23 07:00:00|1265.6|1263.6|1265.2|1263.2|1265.9|1263.9|1264.5|1262.5|1367
1753257600000|2025-07-23 08:00:00|1265.3|1263.3|1268|1266|1268.1|1266.1|1265.3|1263.3|1894
1753261200000|2025-07-23 09:00:00|1267.9|1265.9|1268.5|1266.5|1268.9|1266.9|1267.5|1265.5|932
1753264800000|2025-07-23 10:00:00|1268.6|1266.6|1268.2|1266.2|1269.2|1267.2|1267.8|1265.8|1365
1753268400000|2025-07-23 11:00:00|1268.1|1266.1|1268.2|1266.2|1268.4|1266.4|1266.9|1264.9|1860
1753272000000|2025-07-23 12:00:00|1268.1|1266.1|1267.3|1265.3|1268.2|1266.2|1266.6|1264.6|2768
1753275600000|2025-07-23 13:00:00|1267.4|1265.4|1266.4|1265.9|1268.3|1267.8|1265.3|1264.7|10056
1753279200000|2025-07-23 14:00:00|1266.5|1266|1267.1|1266.6|1267.9|1267.4|1265.5|1265|7356
1753282800000|2025-07-23 15:00:00|1267.2|1266.7|1269.8|1269.3|1271.2|1270.7|1266|1265.5|8886
1753286400000|2025-07-23 16:00:00|1269.7|1269.2|1269.5|1269|1270.9|1270.4|1268.3|1267.8|4656
1753290000000|2025-07-23 17:00:00|1269.6|1269.1|1271.6|1271.1|1272|1271.5|1269.5|1269|7008
1753293600000|2025-07-23 18:00:00|1271.7|1271.2|1272.1|1271.6|1272.5|1272|1271.4|1270.9|4403
1753297200000|2025-07-23 19:00:00|1272.2|1271.7|1272.1|1271.6|1272.3|1271.8|1271.2|1270.7|12037
1753300800000|2025-07-23 20:00:00|1272|1271.5|1274.4|1272.4|1275.3|1273.3|1272|1270.6|2425
1753304400000|2025-07-23 21:00:00|1271.3|1269.3|1271.5|1269.5|1271.5|1269.5|1271.3|1269.3|4
1753308000000|2025-07-23 22:00:00|1273.7|1271.7|1273.4|1271.4|1274.1|1272.1|1273.3|1271.3|0
1753311600000|2025-07-23 23:00:00|1273.5|1271.5|1273.9|1271.9|1274.1|1272.1|1273.3|1271.3|0
1753315200000|2025-07-24 00:00:00|1273.8|1271.8|1273.8|1271.8|1275.7|1273.7|1272.6|1270.6|247
1753318800000|2025-07-24 01:00:00|1273.7|1271.7|1274.7|1272.7|1274.8|1272.8|1272.4|1270.4|568
1753322400000|2025-07-24 02:00:00|1274.2|1272.2|1276.5|1274.5|1276.8|1274.8|1274.2|1272.2|410
1753326000000|2025-07-24 03:00:00|1276.7|1274.7|1275|1273|1276.8|1274.8|1274.9|1272.9|171
1753329600000|2025-07-24 04:00:00|1275.1|1273.1|1274.9|1272.9|1275.1|1273.1|1274.1|1272.1|92
1753333200000|2025-07-24 05:00:00|1275.1|1273.1|1273.1|1271.1|1275.9|1273.9|1272.7|1270.7|364
1753336800000|2025-07-24 06:00:00|1273.2|1271.2|1272|1270|1274.3|1272.3|1271.6|1269.6|1030
1753340400000|2025-07-24 07:00:00|1271.9|1269.9|1270.3|1268.3|1272.8|1270.8|1270|1268|1185
1753344000000|2025-07-24 08:00:00|1270.4|1268.4|1272.3|1270.3|1272.6|1270.6|1270|1268|1522
1753347600000|2025-07-24 09:00:00|1272.4|1270.4|1270.7|1268.7|1272.4|1270.4|1270.7|1268.7|2192
1753351200000|2025-07-24 10:00:00|1270.8|1268.8|1269.6|1267.6|1271.1|1269.1|1269.1|1267.1|1602
1753354800000|2025-07-24 11:00:00|1269.5|1267.5|1270.7|1268.7|1270.7|1268.7|1269.3|1267.3|1066
1753358400000|2025-07-24 12:00:00|1270.6|1268.6|1268.2|1266.2|1270.7|1268.7|1267.6|1265.6|3180
1753362000000|2025-07-24 13:00:00|1268.4|1266.4|1266.6|1266.1|1268.8|1268|1265.8|1265.3|10637
1753365600000|2025-07-24 14:00:00|1266.5|1266|1267|1266.5|1268.5|1268|1265.2|1264.7|9885
1753369200000|2025-07-24 15:00:00|1267.1|1266.6|1264.9|1264.4|1267.3|1266.8|1264.8|1264.3|8484
1753372800000|2025-07-24 16:00:00|1265|1264.5|1263.8|1263.3|1265.1|1264.6|1263.4|1262.9|4035
1753376400000|2025-07-24 17:00:00|1263.7|1263.2|1264.5|1264|1265.9|1265.4|1263.6|1263.1|3671
1753380000000|2025-07-24 18:00:00|1264.6|1264.1|1264.7|1264.2|1265.5|1265|1264.5|1264|3943
1753383600000|2025-07-24 19:00:00|1264.9|1264.4|1263.8|1263.3|1265.4|1264.9|1263.3|1262.8|13696
1753387200000|2025-07-24 20:00:00|1264.4|1262.4|1264.1|1262.1|1264.5|1262.5|1263.7|1261.7|1919
1753390800000|2025-07-24 21:00:00|1267.6|1265.6|1267.6|1265.6|1267.6|1265.6|1267.6|1265.6|1
1753394400000|2025-07-24 22:00:00|1264.5|1262.5|1265.1|1263.1|1265.7|1263.7|1264.1|1262.1|0
1753398000000|2025-07-24 23:00:00|1265|1263|1265.3|1263.3|1265.5|1263.5|1264.7|1262.7|0
1753401600000|2025-07-25 00:00:00|1265.4|1263.4|1265.1|1263.1|1266.5|1264.5|1264.7|1262.7|390
1753405200000|2025-07-25 01:00:00|1265.3|1263.3|1264.4|1262.4|1265.6|1263.6|1263.7|1261.7|470
1753408800000|2025-07-25 02:00:00|1264.5|1262.5|1261.2|1259.2|1264.6|1262.6|1260.9|1258.9|821
1753412400000|2025-07-25 03:00:00|1261.1|1259.1|1261.5|1259.5|1261.9|1259.9|1260.6|1258.6|376
1753416000000|2025-07-25 04:00:00|1261.6|1259.6|1259|1257|1261.8|1259.8|1258.8|1256.8|697
1753419600000|2025-07-25 05:00:00|1259.2|1257.2|1260.5|1258.5|1261.7|1259.7|1259.1|1257.1|652
1753423200000|2025-07-25 06:00:00|1260.6|1258.6|1258.9|1256.9|1260.8|1258.8|1258.3|1256.3|1132
1753426800000|2025-07-25 07:00:00|1258.8|1256.8|1257.5|1255.5|1258.9|1256.9|1257.4|1255.4|2397
1753430400000|2025-07-25 08:00:00|1257.6|1255.6|1256.7|1254.7|1258.1|1256.1|1256.4|1254.4|2335
1753434000000|2025-07-25 09:00:00|1256.6|1254.6|1257.3|1255.3|1257.5|1255.5|1255.9|1253.9|1700
1753437600000|2025-07-25 10:00:00|1257.2|1255.2|1256.4|1254.4|1257.3|1255.3|1256.3|1254.3|1874
1753441200000|2025-07-25 11:00:00|1256.5|1254.5|1255.8|1253.8|1256.5|1254.5|1255.2|1253.2|2425
1753444800000|2025-07-25 12:00:00|1255.9|1253.9|1256.2|1254.2|1257.3|1255.3|1255.7|1253.7|3183
1753448400000|2025-07-25 13:00:00|1256.3|1254.3|1256.6|1256.1|1257.3|1256.5|1254|1252.8|12680
1753452000000|2025-07-25 14:00:00|1256.7|1256.2|1256.7|1256.2|1258.9|1258.4|1256.2|1255.7|10370
1753455600000|2025-07-25 15:00:00|1256.5|1256|1256.2|1255.7|1257.5|1257|1255.4|1254.9|5562
1753459200000|2025-07-25 16:00:00|1256.3|1255.8|1258.4|1257.9|1258.6|1258.1|1256.2|1255.7|3131
1753462800000|2025-07-25 17:00:00|1258.5|1258|1259.5|1259|1259.8|1259.3|1258.4|1257.9|2407
1753466400000|2025-07-25 18:00:00|1259.4|1258.9|1260.1|1259.6|1260.5|1260|1259.3|1258.8|2300
1753470000000|2025-07-25 19:00:00|1260.2|1259.7|1260.2|1259.7|1260.7|1260.2|1259.9|1259.4|11014
1753473600000|2025-07-25 20:00:00|1260.8|1258.8|1260.2|1258.2|1260.8|1258.8|1259.6|1257.6|1754
1753653600000|2025-07-27 22:00:00|1264.8|1262.8|1265|1263|1265.2|1263.2|1263|1261|214
1753657200000|2025-07-27 23:00:00|1265.1|1263.1|1264.8|1262.8|1266.6|1264.6|1264.2|1262.2|405
1753660800000|2025-07-28 00:00:00|1264.5|1262.5|1265.5|1263.5|1265.5|1263.5|1262.4|1260.4|998
1753664400000|2025-07-28 01:00:00|1265.6|1263.6|1262.5|1260.5|1265.6|1263.6|1260|1258|694
1753668000000|2025-07-28 02:00:00|1262.4|1260.4|1263.9|1261.9|1265.7|1263.7|1261.5|1259.5|236
1753671600000|2025-07-28 03:00:00|1264|1262|1261.9|1259.9|1264.2|1262.2|1261.2|1259.2|735
1753675200000|2025-07-28 04:00:00|1261.7|1259.7|1262.9|1260.9|1263.5|1261.5|1261.7|1259.7|551
1753678800000|2025-07-28 05:00:00|1263|1261|1264.5|1262.5|1264.5|1262.5|1263|1261|372
1753682400000|2025-07-28 06:00:00|1264.4|1262.4|1263.2|1261.2|1265.1|1263.1|1261.7|1259.7|1245
1753686000000|2025-07-28 07:00:00|1263.3|1261.3|1259.5|1257.5|1263.6|1261.6|1259.3|1257.3|3032
1753689600000|2025-07-28 08:00:00|1259.6|1257.6|1257.8|1255.8|1259.7|1257.7|1257.2|1255.2|1464
1753693200000|2025-07-28 09:00:00|1257.9|1255.9|1257.5|1255.5|1258.5|1256.5|1257.2|1255.2|2240
1753696800000|2025-07-28 10:00:00|1257.4|1255.4|1256|1254|1257.7|1255.7|1256|1254|1590
1753700400000|2025-07-28 11:00:00|1256.2|1254.2|1256.5|1254.5|1256.8|1254.8|1255.7|1253.7|1746
1753704000000|2025-07-28 12:00:00|1256.6|1254.6|1257.2|1255.2|1257.2|1255.2|1255.7|1253.7|1994
1753707600000|2025-07-28 13:00:00|1257.3|1255.3|1251.6|1251.1|1257.5|1255.5|1250.6|1250.1|15851
1753711200000|2025-07-28 14:00:00|1251.5|1251|1252.9|1252.4|1253.8|1253.3|1250.9|1250.4|12235
1753714800000|2025-07-28 15:00:00|1252.8|1252.3|1253.5|1253|1254|1253.5|1252|1251.5|10553
1753718400000|2025-07-28 16:00:00|1253.4|1252.9|1252.2|1251.7|1253.4|1252.9|1252.1|1251.6|2260
1753722000000|2025-07-28 17:00:00|1252.3|1251.8|1250.9|1250.4|1252.5|1252|1250.6|1250.1|3033
1753725600000|2025-07-28 18:00:00|1251|1250.5|1250.4|1249.9|1251.1|1250.6|1250.2|1249.7|3907
1753729200000|2025-07-28 19:00:00|1250.5|1250|1251.7|1251.2|1252|1251.5|1249.9|1249.4|15471
1753732800000|2025-07-28 20:00:00|1252.4|1250.4|1252.3|1250.3|1253.1|1251.1|1252.2|1250.2|1323
1753736400000|2025-07-28 21:00:00|1252.4|1250.4|1252.4|1250.4|1252.4|1250.4|1252.4|1250.4|0
1753740000000|2025-07-28 22:00:00|1252.5|1250.5|1253.2|1251.2|1253.4|1251.4|1252.3|1250.3|0
1753743600000|2025-07-28 23:00:00|1253.3|1251.3|1253.2|1251.2|1253.3|1251.3|1252.8|1250.8|0
1753747200000|2025-07-29 00:00:00|1253.1|1251.1|1252.5|1250.5|1253.2|1251.2|1250.8|1248.8|266
1753750800000|2025-07-29 01:00:00|1252.4|1250.4|1249.4|1247.4|1253.9|1251.9|1249.2|1247.2|409
1753754400000|2025-07-29 02:00:00|1249.3|1247.3|1251.7|1249.7|1251.9|1249.9|1247.6|1245.6|766
1753758000000|2025-07-29 03:00:00|1251.5|1249.5|1250.1|1248.1|1251.9|1249.9|1248.3|1246.3|282
1753761600000|2025-07-29 04:00:00|1250.2|1248.2|1248.7|1246.7|1250.7|1248.7|1248.7|1246.7|249
1753765200000|2025-07-29 05:00:00|1248.8|1246.8|1249.9|1247.9|1250.5|1248.5|1248.3|1246.3|345
1753768800000|2025-07-29 06:00:00|1250|1248|1250.8|1248.8|1251.9|1249.9|1249.9|1247.9|946
1753772400000|2025-07-29 07:00:00|1250.9|1248.9|1254.2|1252.2|1255|1253|1250.1|1248.1|3654
1753776000000|2025-07-29 08:00:00|1254.1|1252.1|1254.5|1252.5|1255.4|1253.4|1253.7|1251.7|2015
1753779600000|2025-07-29 09:00:00|1254.6|1252.6|1254.9|1252.9|1255.6|1253.6|1254.2|1252.2|1670
1753783200000|2025-07-29 10:00:00|1254.8|1252.8|1255.5|1253.5|1255.8|1253.8|1254.5|1252.5|1509
1753786800000|2025-07-29 11:00:00|1255.4|1253.4|1254.9|1252.9|1255.9|1253.9|1253.3|1251.3|2662
1753790400000|2025-07-29 12:00:00|1254.8|1252.8|1255.6|1253.6|1256|1254|1254.3|1252.3|3206
1753794000000|2025-07-29 13:00:00|1255.5|1253.5|1254|1253.5|1256.3|1255.1|1253.5|1253|10290
1753797600000|2025-07-29 14:00:00|1254.1|1253.6|1253.8|1253.3|1256.3|1255.8|1253|1252.5|8756
1753801200000|2025-07-29 15:00:00|1253.7|1253.2|1253.2|1252.7|1254.4|1253.9|1251|1250.5|10709
1753804800000|2025-07-29 16:00:00|1253.3|1252.8|1252.5|1252|1253.7|1253.2|1251.8|1251.3|3137
1753808400000|2025-07-29 17:00:00|1252.4|1251.9|1252.8|1252.3|1254.3|1253.8|1251.9|1251.4|4698
1753812000000|2025-07-29 18:00:00|1252.7|1252.2|1252.5|1252|1253.3|1252.8|1252.1|1251.6|3905
1753815600000|2025-07-29 19:00:00|1252.4|1251.9|1251.7|1251.2|1253|1252.5|1251.1|1250.6|18382
1753819200000|2025-07-29 20:00:00|1252.3|1250.3|1253.2|1251.2|1253.6|1251.6|1252.3|1250.3|1105
1753822800000|2025-07-29 21:00:00|1253.6|1251.6|1248.4|1246.4|1253.6|1251.6|1248.4|1246.4|9
1753826400000|2025-07-29 22:00:00|1253.4|1251.4|1254|1252|1254.2|1252.2|1253.2|1251.2|0
1753830000000|2025-07-29 23:00:00|1254.1|1252.1|1254.3|1252.3|1254.6|1252.6|1253.8|1251.8|0
1753833600000|2025-07-30 00:00:00|1255.2|1253.2|1256.5|1254.5|1256.5|1254.5|1253.4|1251.4|484
1753837200000|2025-07-30 01:00:00|1256.6|1254.6|1258.3|1256.3|1259.1|1257.1|1251.7|1249.7|1011
1753840800000|2025-07-30 02:00:00|1258.5|1256.5|1260|1258|1261|1259|1258.4|1256.4|296
1753844400000|2025-07-30 03:00:00|1260.1|1258.1|1259.6|1257.6|1261.3|1259.3|1259.2|1257.2|180
1753848000000|2025-07-30 04:00:00|1259.5|1257.5|1259.7|1257.7|1260.8|1258.8|1259.4|1257.4|193
1753851600000|2025-07-30 05:00:00|1259.6|1257.6|1255.9|1253.9|1260.5|1258.5|1255.1|1253.1|453
1753855200000|2025-07-30 06:00:00|1255.6|1253.6|1255.3|1253.3|1256.7|1254.7|1253.6|1251.6|1377
1753858800000|2025-07-30 07:00:00|1255|1253|1254.4|1252.4|1256.4|1254.4|1254.2|1252.2|2258
1753862400000|2025-07-30 08:00:00|1254.6|1252.6|1255.3|1253.3|1255.4|1253.4|1254|1252|1501
1753866000000|2025-07-30 09:00:00|1255.4|1253.4|1254.7|1252.7|1255.8|1253.8|1253.9|1251.9|1497
1753869600000|2025-07-30 10:00:00|1254.8|1252.8|1254.8|1252.8|1255.1|1253.1|1254.1|1252.1|1361
1753873200000|2025-07-30 11:00:00|1254.7|1252.7|1255|1253|1255.3|1253.3|1254.1|1252.1|1183
1753876800000|2025-07-30 12:00:00|1254.9|1252.9|1248.8|1246.8|1255|1253|1248|1246|4125
1753880400000|2025-07-30 13:00:00|1248.7|1246.7|1248.2|1247.7|1250.1|1249.6|1246|1245.5|11131
1753884000000|2025-07-30 14:00:00|1248.1|1247.6|1247.9|1247.4|1249.7|1249.2|1247.4|1246.9|6860
1753887600000|2025-07-30 15:00:00|1247.7|1247.2|1247.6|1247.1|1248.2|1247.7|1246|1245.5|5753
1753891200000|2025-07-30 16:00:00|1247.7|1247.2|1248.7|1248.2|1249.1|1248.6|1246.9|1246.4|3753
1753894800000|2025-07-30 17:00:00|1248.8|1248.3|1249.5|1249|1249.7|1249.2|1248.2|1247.7|2447
1753898400000|2025-07-30 18:00:00|1249.4|1248.9|1243.2|1242.7|1251|1250.5|1242.9|1242.4|8196
1753902000000|2025-07-30 19:00:00|1243.1|1242.6|1243.9|1243.4|1245.7|1245.2|1241.1|1240.6|19996
1753905600000|2025-07-30 20:00:00|1243.6|1243.1|1245.8|1243.8|1246.9|1244.9|1243.6|1242|4013
1753909200000|2025-07-30 21:00:00|1242.4|1240.4|1242.4|1240.4|1242.4|1240.4|1242.4|1240.4|2
1753912800000|2025-07-30 22:00:00|1248.5|1246.5|1249.1|1247.1|1249.3|1247.3|1247.2|1245.2|0
1753916400000|2025-07-30 23:00:00|1249.2|1247.2|1249.1|1247.1|1249.9|1247.9|1249|1247|0
1753920000000|2025-07-31 00:00:00|1246.4|1244.4|1247.1|1245.1|1248.1|1246.1|1243.1|1241.1|345
1753923600000|2025-07-31 01:00:00|1247.3|1245.3|1244.2|1242.2|1248.4|1246.4|1243.9|1241.9|1333
1753927200000|2025-07-31 02:00:00|1244.1|1242.1|1247.6|1245.6|1247.8|1245.8|1243.5|1241.5|348
1753930800000|2025-07-31 03:00:00|1248.2|1246.2|1246.6|1244.6|1248.4|1246.4|1244.7|1242.7|354
1753934400000|2025-07-31 04:00:00|1246.5|1244.5|1247.5|1245.5|1247.5|1245.5|1245.4|1243.4|371
1753938000000|2025-07-31 05:00:00|1247.6|1245.6|1246.3|1244.3|1248|1246|1244.1|1242.1|721
1753941600000|2025-07-31 06:00:00|1245.9|1243.9|1247.1|1245.1|1247.4|1245.4|1244.4|1242.4|1796
1753945200000|2025-07-31 07:00:00|1246.8|1244.8|1247.6|1245.6|1248|1246|1245.5|1243.5|3487
1753948800000|2025-07-31 08:00:00|1247.7|1245.7|1245.9|1243.9|1247.7|1245.7|1245.6|1243.6|2865
1753952400000|2025-07-31 09:00:00|1246|1244|1244|1242|1246|1244|1243.7|1241.7|2459
1753956000000|2025-07-31 10:00:00|1244.1|1242.1|1242.1|1240.1|1244.4|1242.4|1242.1|1240.1|2020
1753959600000|2025-07-31 11:00:00|1242.2|1240.2|1244.1|1242.1|1244.3|1242.3|1242|1240|1827
1753963200000|2025-07-31 12:00:00|1244|1242|1241.1|1239.1|1244.5|1242.5|1241|1239|5243
1753966800000|2025-07-31 13:00:00|1241|1239|1238.9|1238.4|1241.2|1239.4|1236.9|1236.4|14185
1753970400000|2025-07-31 14:00:00|1238.8|1238.3|1239.8|1239.3|1240.7|1240.2|1238.1|1237.6|16556
1753974000000|2025-07-31 15:00:00|1239.7|1239.2|1240.1|1239.6|1241.1|1240.6|1238.6|1238.1|11511
1753977600000|2025-07-31 16:00:00|1240|1239.5|1241.4|1240.9|1242.2|1241.7|1239.9|1239.4|6159
1753981200000|2025-07-31 17:00:00|1241.3|1240.8|1236.3|1235.8|1241.4|1240.9|1235.6|1235.1|9165
1753984800000|2025-07-31 18:00:00|1236.2|1235.7|1236.2|1235.7|1237.8|1237.3|1233.8|1233.3|9222
1753988400000|2025-07-31 19:00:00|1236.4|1235.9|1235.3|1234.8|1237.7|1237.2|1234.6|1234.1|53555
1753992000000|2025-07-31 20:00:00|1236|1234|1235.8|1233.8|1236.7|1234.7|1235|1233|4900
1753995600000|2025-07-31 21:00:00|1238.5|1236.5|1233.2|1231.2|1238.6|1236.6|1233.2|1231.2|12
1753999200000|2025-07-31 22:00:00|1234.8|1232.8|1234.3|1232.3|1236.9|1234.9|1232.6|1230.6|0
1754002800000|2025-07-31 23:00:00|1234.2|1232.2|1235|1233|1235.2|1233.2|1233.5|1231.5|0
1754006400000|2025-08-01 00:00:00|1234.9|1232.9|1231.9|1229.9|1237.5|1235.5|1230.6|1228.6|1107
1754010000000|2025-08-01 01:00:00|1231.5|1229.5|1232.6|1230.6|1235.3|1233.3|1230.6|1228.6|1108
1754013600000|2025-08-01 02:00:00|1232.8|1230.8|1233.5|1231.5|1235.6|1233.6|1232.6|1230.6|235
1754017200000|2025-08-01 03:00:00|1233.6|1231.6|1232.7|1230.7|1235.5|1233.5|1232.4|1230.4|465
1754020800000|2025-08-01 04:00:00|1232.5|1230.5|1233.3|1231.3|1233.6|1231.6|1232|1230|421
1754024400000|2025-08-01 05:00:00|1233.1|1231.1|1230|1228|1233.2|1231.2|1229.9|1227.9|848
1754028000000|2025-08-01 06:00:00|1229.9|1227.9|1228.5|1226.5|1230.1|1228.1|1228.1|1226.1|1992
1754031600000|2025-08-01 07:00:00|1228.6|1226.6|1222.8|1220.8|1229.1|1227.1|1222.2|1220.2|7839
1754035200000|2025-08-01 08:00:00|1222.7|1220.7|1221.2|1219.2|1223.3|1221.3|1220.4|1218.4|3369
1754038800000|2025-08-01 09:00:00|1221.1|1219.1|1221.2|1219.2|1222|1220|1220.5|1218.5|4209
1754042400000|2025-08-01 10:00:00|1221.1|1219.1|1218.9|1216.9|1221.3|1219.3|1218.7|1216.7|3911
1754046000000|2025-08-01 11:00:00|1219.1|1217.1|1220.2|1218.2|1220.9|1218.9|1218.9|1216.9|1435
1754049600000|2025-08-01 12:00:00|1220.3|1218.3|1229.4|1227.4|1230.4|1228.4|1218.7|1216.7|11809
1754053200000|2025-08-01 13:00:00|1229.5|1227.5|1222.1|1221.6|1231.3|1230|1221.4|1220.9|17059
1754056800000|2025-08-01 14:00:00|1222.2|1221.7|1224.3|1223.8|1227|1226.5|1220.5|1220|13531
1754060400000|2025-08-01 15:00:00|1224.2|1223.7|1227.4|1226.9|1227.8|1227.3|1222.9|1222.4|11710
1754064000000|2025-08-01 16:00:00|1227.3|1226.8|1223.4|1222.9|1227.8|1227.3|1223.3|1222.8|6581
1754067600000|2025-08-01 17:00:00|1223.3|1222.8|1221.5|1221|1223.7|1223.2|1221.1|1220.6|6084
1754071200000|2025-08-01 18:00:00|1221.6|1221.1|1222.4|1221.9|1225.4|1224.9|1220.6|1220.1|5557
1754074800000|2025-08-01 19:00:00|1222.5|1222|1225.4|1224.9|1226.5|1226|1222.2|1221.7|27610
1754078400000|2025-08-01 20:00:00|1225|1224.5|1226.2|1224.2|1227.6|1225.6|1225|1223.8|1992
1754258400000|2025-08-03 22:00:00|1226.8|1224.8|1230.3|1228.3|1230.3|1228.3|1224|1222|164
1754262000000|2025-08-03 23:00:00|1230.1|1228.1|1228.8|1226.8|1230.1|1228.1|1228|1226|207
1754265600000|2025-08-04 00:00:00|1229|1227|1230.1|1228.1|1231.2|1229.2|1227.7|1225.7|780
1754269200000|2025-08-04 01:00:00|1230.3|1228.3|1233.4|1231.4|1233.7|1231.7|1228|1226|754
1754272800000|2025-08-04 02:00:00|1233.5|1231.5|1234.2|1232.2|1235.6|1233.6|1232.3|1230.3|205
1754276400000|2025-08-04 03:00:00|1235.1|1233.1|1235.8|1233.8|1236|1234|1234.1|1232.1|475
1754280000000|2025-08-04 04:00:00|1235.7|1233.7|1234.4|1232.4|1235.8|1233.8|1233.6|1231.6|334
1754283600000|2025-08-04 05:00:00|1234.5|1232.5|1235.3|1233.3|1236.7|1234.7|1234.1|1232.1|489
1754287200000|2025-08-04 06:00:00|1235.2|1233.2|1237|1235|1237.6|1235.6|1234.5|1232.5|1408
1754290800000|2025-08-04 07:00:00|1237.2|1235.2|1235.7|1233.7|1237.2|1235.2|1234.5|1232.5|2968
1754294400000|2025-08-04 08:00:00|1235.6|1233.6|1237.3|1235.3|1237.4|1235.4|1235.2|1233.2|2263
1754298000000|2025-08-04 09:00:00|1237.4|1235.4|1237.2|1235.2|1238.4|1236.4|1237|1235|1826
1754301600000|2025-08-04 10:00:00|1237.1|1235.1|1237.4|1235.4|1237.8|1235.8|1236|1234|1151
1754305200000|2025-08-04 11:00:00|1237.5|1235.5|1237.4|1235.4|1238.1|1236.1|1236.7|1234.7|1120
1754308800000|2025-08-04 12:00:00|1237.5|1235.5|1240.5|1238.5|1240.7|1238.7|1237.2|1235.2|2594
1754312400000|2025-08-04 13:00:00|1240.4|1238.4|1238.9|1238.4|1241.5|1240.8|1237.9|1237.4|13712
1754316000000|2025-08-04 14:00:00|1239|1238.5|1236.2|1235.7|1241.2|1240.7|1235.6|1235.1|16471
1754319600000|2025-08-04 15:00:00|1236.1|1235.6|1236.8|1236.3|1237.2|1236.7|1235.1|1234.6|8071
1754323200000|2025-08-04 16:00:00|1236.9|1236.4|1237.1|1236.6|1238.1|1237.6|1236.3|1235.8|2430
1754326800000|2025-08-04 17:00:00|1237.2|1236.7|1238.2|1237.7|1238.6|1238.1|1237|1236.5|2961
1754330400000|2025-08-04 18:00:00|1238.3|1237.8|1237.9|1237.4|1238.9|1238.4|1237.9|1237.4|3033
1754334000000|2025-08-04 19:00:00|1238|1237.5|1238.8|1238.3|1238.8|1238.3|1237.5|1237|13585
1754337600000|2025-08-04 20:00:00|1239.4|1237.4|1239.7|1237.7|1240.1|1238.1|1238.5|1236.5|1973
1754341200000|2025-08-04 21:00:00|1239.6|1237.6|1236.5|1234.5|1239.8|1237.8|1236.5|1234.5|2
1754344800000|2025-08-04 22:00:00|1239.8|1237.8|1238.9|1236.9|1240.2|1238.2|1238.5|1236.5|0
1754348400000|2025-08-04 23:00:00|1239|1237|1238.7|1236.7|1239.7|1237.7|1238.4|1236.4|0
1754352000000|2025-08-05 00:00:00|1238.6|1236.6|1241.6|1239.6|1242.3|1240.3|1238.3|1236.3|822
1754355600000|2025-08-05 01:00:00|1241.8|1239.8|1240.1|1238.1|1242.3|1240.3|1238.6|1236.6|683
1754359200000|2025-08-05 02:00:00|1239.9|1237.9|1239.6|1237.6|1240.5|1238.5|1239|1237|203
1754362800000|2025-08-05 03:00:00|1240|1238|1241.3|1239.3|1242.3|1240.3|1239.6|1237.6|256
1754366400000|2025-08-05 04:00:00|1241.4|1239.4|1241.9|1239.9|1242|1240|1240.2|1238.2|228
1754370000000|2025-08-05 05:00:00|1242|1240|1243.5|1241.5|1243.9|1241.9|1241.8|1239.8|637
1754373600000|2025-08-05 06:00:00|1243.4|1241.4|1244.8|1242.8|1245.9|1243.9|1243|1241|1137
1754377200000|2025-08-05 07:00:00|1244.7|1242.7|1242.7|1240.7|1245.3|1243.3|1241.7|1239.7|2446
1754380800000|2025-08-05 08:00:00|1242.6|1240.6|1242|1240|1243.6|1241.6|1241.6|1239.6|3464
1754384400000|2025-08-05 09:00:00|1242.1|1240.1|1243.1|1241.1|1243.5|1241.5|1241.8|1239.8|1959
1754388000000|2025-08-05 10:00:00|1243|1241|1244.2|1242.2|1244.5|1242.5|1242.7|1240.7|1584
1754391600000|2025-08-05 11:00:00|1244.3|1242.3|1244.1|1242.1|1244.7|1242.7|1243.3|1241.3|833
1754395200000|2025-08-05 12:00:00|1244.2|1242.2|1244.4|1242.4|1245.2|1243.2|1243.5|1241.5|3693
1754398800000|2025-08-05 13:00:00|1244.5|1242.5|1245.8|1245.3|1246.6|1246.1|1243.9|1241.9|14304
1754402400000|2025-08-05 14:00:00|1245.6|1245.1|1240.7|1240.2|1246|1245.5|1239.1|1238.6|13038
1754406000000|2025-08-05 15:00:00|1240.8|1240.3|1242.9|1242.4|1243.2|1242.7|1240.3|1239.8|7033
1754409600000|2025-08-05 16:00:00|1242.7|1242.2|1243|1242.5|1244.3|1243.8|1241.7|1241.2|4598
1754413200000|2025-08-05 17:00:00|1243.1|1242.6|1244.5|1244|1245|1244.5|1242.8|1242.3|2745
1754416800000|2025-08-05 18:00:00|1244.6|1244.1|1242.5|1242|1244.6|1244.1|1241.9|1241.4|3734
1754420400000|2025-08-05 19:00:00|1242.6|1242.1|1241.8|1241.3|1243.7|1243.2|1241.7|1241.2|13990
1754424000000|2025-08-05 20:00:00|1242.5|1240.5|1242.7|1240.7|1242.8|1240.8|1241.4|1239.4|2113
1754427600000|2025-08-05 21:00:00|1242.8|1240.8|1242.8|1240.8|1242.8|1240.8|1242.8|1240.8|0
1754431200000|2025-08-05 22:00:00|1242.6|1240.6|1242.6|1240.6|1243.5|1241.5|1240.7|1238.7|0
1754434800000|2025-08-05 23:00:00|1242.5|1240.5|1241.4|1239.4|1243.2|1241.2|1241.4|1239.4|0
1754438400000|2025-08-06 00:00:00|1241.3|1239.3|1241.2|1239.2|1243.2|1241.2|1240.9|1238.9|437
1754442000000|2025-08-06 01:00:00|1241.4|1239.4|1244.1|1242.1|1244.3|1242.3|1240.4|1238.4|252
1754445600000|2025-08-06 02:00:00|1244|1242|1243.9|1241.9|1244.4|1242.4|1242.4|1240.4|274
1754449200000|2025-08-06 03:00:00|1244|1242|1245.2|1243.2|1246.1|1244.1|1243|1241|149
1754452800000|2025-08-06 04:00:00|1245.3|1243.3|1244.6|1242.6|1245.4|1243.4|1244.3|1242.3|62
1754456400000|2025-08-06 05:00:00|1244.7|1242.7|1244.2|1242.2|1245|1243|1242.7|1240.7|324
1754460000000|2025-08-06 06:00:00|1244.1|1242.1|1244.6|1242.6|1245.4|1243.4|1244|1242|298
1754463600000|2025-08-06 07:00:00|1244.5|1242.5|1245|1243|1245.6|1243.6|1244.4|1242.4|1047
1754467200000|2025-08-06 08:00:00|1245.1|1243.1|1242.1|1240.1|1245.1|1243.1|1242.1|1240.1|1568
1754470800000|2025-08-06 09:00:00|1242.2|1240.2|1242.1|1240.1|1242.7|1240.7|1241.7|1239.7|826
1754474400000|2025-08-06 10:00:00|1241.9|1239.9|1243.3|1241.3|1243.5|1241.5|1241.6|1239.6|785
1754478000000|2025-08-06 11:00:00|1243.4|1241.4|1242.9|1240.9|1243.7|1241.7|1242.5|1240.5|767
1754481600000|2025-08-06 12:00:00|1243|1241|1244.2|1242.2|1244.7|1242.7|1242.3|1240.3|716
1754485200000|2025-08-06 13:00:00|1244.1|1242.1|1242.4|1241.9|1245.4|1244.8|1241.5|1241|7835
1754488800000|2025-08-06 14:00:00|1242.3|1241.8|1242|1241.5|1244.6|1244.1|1240.9|1240.4|7611
1754492400000|2025-08-06 15:00:00|1241.8|1241.3|1244.3|1243.8|1244.5|1244|1240.7|1240.2|5258
1754496000000|2025-08-06 16:00:00|1244.2|1243.7|1244.5|1244|1245.4|1244.9|1243.6|1243.1|2421
1754499600000|2025-08-06 17:00:00|1244.6|1244.1|1246.2|1245.7|1247.4|1246.9|1244.5|1244|2316
1754503200000|2025-08-06 18:00:00|1246.3|1245.8|1247.4|1246.9|1248|1247.5|1246.2|1245.7|2370
1754506800000|2025-08-06 19:00:00|1247.3|1246.8|1247|1246.5|1248.4|1247.9|1247|1246.5|10831
1754510400000|2025-08-06 20:00:00|1246.8|1246.3|1247.1|1245.1|1247.8|1246.3|1246.3|1244.3|1295
1754514000000|2025-08-06 21:00:00|1247.6|1245.6|1250.1|1248.1|1251.3|1249.3|1247.1|1245.1|18
1754517600000|2025-08-06 22:00:00|1247.2|1245.2|1250.5|1248.5|1251.3|1249.3|1246.5|1244.5|0
1754521200000|2025-08-06 23:00:00|1250.4|1248.4|1250|1248|1251.3|1249.3|1249.7|1247.7|0
1754524800000|2025-08-07 00:00:00|1249.5|1247.5|1252.5|1250.5|1253.1|1251.1|1247.4|1245.4|1341
1754528400000|2025-08-07 01:00:00|1252.7|1250.7|1257.4|1255.4|1258.7|1256.7|1252.7|1250.7|875
1754532000000|2025-08-07 02:00:00|1256.6|1254.6|1255.5|1253.5|1258.3|1256.3|1254.9|1252.9|147
1754535600000|2025-08-07 03:00:00|1255.8|1253.8|1259.4|1257.4|1259.6|1257.6|1255.8|1253.8|286
1754539200000|2025-08-07 04:00:00|1259.5|1257.5|1258.2|1256.2|1260.2|1258.2|1258|1256|308
1754542800000|2025-08-07 05:00:00|1258.1|1256.1|1257.1|1255.1|1258.2|1256.2|1256.5|1254.5|589
1754546400000|2025-08-07 06:00:00|1257.2|1255.2|1258.2|1256.2|1258.8|1256.8|1256.8|1254.8|993
1754550000000|2025-08-07 07:00:00|1258.3|1256.3|1258.1|1256.1|1258.5|1256.5|1257.6|1255.6|2298
1754553600000|2025-08-07 08:00:00|1257.9|1255.9|1259.7|1257.7|1260.4|1258.4|1257.8|1255.8|2294
1754557200000|2025-08-07 09:00:00|1259.8|1257.8|1262|1260|1262.4|1260.4|1259.4|1257.4|1280
1754560800000|2025-08-07 10:00:00|1261.9|1259.9|1260.9|1258.9|1262|1260|1260.1|1258.1|1732
1754564400000|2025-08-07 11:00:00|1261|1259|1260.8|1258.8|1262|1260|1260.4|1258.4|904
1754568000000|2025-08-07 12:00:00|1260.7|1258.7|1261.2|1259.2|1262|1260|1260.2|1258.2|1517
1754571600000|2025-08-07 13:00:00|1261.3|1259.3|1261.4|1260.9|1263.2|1262.7|1260.6|1259.2|7270
1754575200000|2025-08-07 14:00:00|1261.5|1261|1256.5|1256|1261.6|1261.1|1256.3|1255.8|6930
1754578800000|2025-08-07 15:00:00|1256.6|1256.1|1256.4|1255.9|1257.6|1257.1|1255.8|1255.3|5697
1754582400000|2025-08-07 16:00:00|1256.3|1255.8|1257.1|1256.6|1258|1257.5|1255.1|1254.6|3449
1754586000000|2025-08-07 17:00:00|1257.2|1256.7|1256.6|1256.1|1257.7|1257.2|1255.1|1254.6|2666
1754589600000|2025-08-07 18:00:00|1256.7|1256.2|1256|1255.5|1256.8|1256.3|1254.7|1254.2|1962
1754593200000|2025-08-07 19:00:00|1256.1|1255.6|1258.2|1257.7|1258.2|1257.7|1255.4|1254.9|9830
1754596800000|2025-08-07 20:00:00|1258.5|1256.5|1259.8|1257.8|1260.3|1258.3|1258.4|1256.4|1852
1754600400000|2025-08-07 21:00:00|1256.5|1254.5|1257|1255|1257|1255|1256.4|1254.4|34
1754604000000|2025-08-07 22:00:00|1259.9|1257.9|1261.2|1259.2|1261.8|1259.8|1259.7|1257.7|0
1754607600000|2025-08-07 23:00:00|1261.3|1259.3|1260.6|1258.6|1261.4|1259.4|1260.4|1258.4|0
1754611200000|2025-08-08 00:00:00|1260.7|1258.7|1261.3|1259.3|1263.3|1261.3|1259.5|1257.5|645
1754614800000|2025-08-08 01:00:00|1261.2|1259.2|1257.2|1255.2|1261.5|1259.5|1256.9|1254.9|238
1754618400000|2025-08-08 02:00:00|1257.1|1255.1|1259.5|1257.5|1259.9|1257.9|1257.1|1255.1|509
1754622000000|2025-08-08 03:00:00|1259.3|1257.3|1257.2|1255.2|1259.4|1257.4|1257.1|1255.1|230
1754625600000|2025-08-08 04:00:00|1257.3|1255.3|1256.4|1254.4|1257.3|1255.3|1255.8|1253.8|338
1754629200000|2025-08-08 05:00:00|1256.5|1254.5|1252.3|1250.3|1256.5|1254.5|1252.2|1250.2|380
1754632800000|2025-08-08 06:00:00|1252.4|1250.4|1253.9|1251.9|1254.8|1252.8|1252.4|1250.4|443
1754636400000|2025-08-08 07:00:00|1254|1252|1253.9|1251.9|1255.1|1253.1|1253.8|1251.8|1682
1754640000000|2025-08-08 08:00:00|1254|1252|1253.5|1251.5|1255.5|1253.5|1253.2|1251.2|1700
1754643600000|2025-08-08 09:00:00|1253.4|1251.4|1253.1|1251.1|1253.9|1251.9|1252.6|1250.6|1245
1754647200000|2025-08-08 10:00:00|1253|1251|1253.2|1251.2|1253.7|1251.7|1252.8|1250.8|867
1754650800000|2025-08-08 11:00:00|1253.3|1251.3|1254.2|1252.2|1254.5|1252.5|1253.2|1251.2|1124
1754654400000|2025-08-08 12:00:00|1254.3|1252.3|1252.8|1250.8|1254.5|1252.5|1252.3|1250.3|1432
1754658000000|2025-08-08 13:00:00|1252.9|1250.9|1252.7|1252.2|1254.3|1253.8|1252.3|1250.7|5431
1754661600000|2025-08-08 14:00:00|1252.6|1252.1|1253.6|1253.1|1254.6|1254.1|1252.5|1252|6913
1754665200000|2025-08-08 15:00:00|1253.7|1253.2|1254.9|1254.4|1256|1255.5|1253.6|1253.1|5332
1754668800000|2025-08-08 16:00:00|1255|1254.5|1254.8|1254.3|1255.7|1255.2|1254.6|1254.1|2109
1754672400000|2025-08-08 17:00:00|1254.7|1254.2|1255.9|1255.4|1256.6|1256.1|1254.4|1253.9|3012
1754676000000|2025-08-08 18:00:00|1256|1255.5|1256.6|1256.1|1256.8|1256.3|1255.7|1255.2|2671
1754679600000|2025-08-08 19:00:00|1256.7|1256.2|1256.3|1255.8|1256.8|1256.3|1254.8|1254.3|11680
1754683200000|2025-08-08 20:00:00|1257|1255|1257.3|1255.3|1257.7|1255.7|1256.7|1254.7|1293
1754863200000|2025-08-10 22:00:00|1256.6|1254.6|1257.1|1255.1|1258.4|1256.4|1256.2|1254.2|53
1754866800000|2025-08-10 23:00:00|1256.6|1254.6|1255.7|1253.7|1256.6|1254.6|1255.6|1253.6|12
1754870400000|2025-08-11 00:00:00|1255.5|1253.5|1255|1253|1257.3|1255.3|1255|1253|426
1754874000000|2025-08-11 01:00:00|1254.7|1252.7|1255.5|1253.5|1256.6|1254.6|1253.7|1251.7|429
1754877600000|2025-08-11 02:00:00|1255.6|1253.6|1257.2|1255.2|1257.2|1255.2|1254.2|1252.2|151
1754881200000|2025-08-11 03:00:00|1257.4|1255.4|1259.4|1257.4|1260.3|1258.3|1257.2|1255.2|246
1754884800000|2025-08-11 04:00:00|1259.3|1257.3|1259.1|1257.1|1259.6|1257.6|1258.7|1256.7|143
1754888400000|2025-08-11 05:00:00|1259|1257|1258.5|1256.5|1259.5|1257.5|1257.7|1255.7|233
1754892000000|2025-08-11 06:00:00|1259|1257|1257.6|1255.6|1259.6|1257.6|1257|1255|605
1754895600000|2025-08-11 07:00:00|1257.4|1255.4|1256.5|1254.5|1258|1256|1256.3|1254.3|2086
1754899200000|2025-08-11 08:00:00|1256.6|1254.6|1257.7|1255.7|1258.3|1256.3|1256.1|1254.1|1338
1754902800000|2025-08-11 09:00:00|1257.8|1255.8|1257|1255|1258|1256|1256.8|1254.8|976
1754906400000|2025-08-11 10:00:00|1257.1|1255.1|1257.8|1255.8|1258.1|1256.1|1257|1255|511
1754910000000|2025-08-11 11:00:00|1257.7|1255.7|1256.9|1254.9|1257.8|1255.8|1256.4|1254.4|1126
1754913600000|2025-08-11 12:00:00|1256.8|1254.8|1256|1254|1257.2|1255.2|1255.3|1253.3|926
1754917200000|2025-08-11 13:00:00|1256.1|1254.1|1256.4|1255.9|1257|1256.5|1254.6|1253.7|7776
1754920800000|2025-08-11 14:00:00|1256.3|1255.8|1253.4|1252.9|1256.7|1256.2|1252.8|1252.3|6181
1754924400000|2025-08-11 15:00:00|1253.5|1253|1254.1|1253.6|1254.8|1254.3|1253|1252.5|4748
1754928000000|2025-08-11 16:00:00|1254.2|1253.7|1252.7|1252.2|1255.6|1255.1|1252.4|1251.9|3247
1754931600000|2025-08-11 17:00:00|1252.6|1252.1|1252.2|1251.7|1253.1|1252.6|1251.2|1250.7|2367
1754935200000|2025-08-11 18:00:00|1252.1|1251.6|1252.9|1252.4|1253.4|1252.9|1251.3|1250.8|2737
1754938800000|2025-08-11 19:00:00|1253|1252.5|1253.1|1252.6|1253.5|1253|1251.9|1251.4|11494
1754942400000|2025-08-11 20:00:00|1253.5|1251.5|1253.7|1251.7|1254.2|1252.2|1253.4|1251.4|1641
1754946000000|2025-08-11 21:00:00|1253.6|1251.6|1253.7|1251.7|1253.7|1251.7|1253.5|1251.5|2
1754949600000|2025-08-11 22:00:00|1254|1252|1254.7|1252.7|1254.9|1252.9|1253.4|1251.4|0
1754953200000|2025-08-11 23:00:00|1254.8|1252.8|1254.5|1252.5|1255|1253|1254.1|1252.1|0
1754956800000|2025-08-12 00:00:00|1254.4|1252.4|1256.4|1254.4|1258|1256|1254.4|1252.4|235
1754960400000|2025-08-12 01:00:00|1256.2|1254.2|1258.4|1256.4|1258.8|1256.8|1255.6|1253.6|350
1754964000000|2025-08-12 02:00:00|1258.3|1256.3|1256.8|1254.8|1260.1|1258.1|1256|1254|463
1754967600000|2025-08-12 03:00:00|1257.1|1255.1|1259.6|1257.6|1259.8|1257.8|1257.1|1255.1|260
1754971200000|2025-08-12 04:00:00|1259.4|1257.4|1260.6|1258.6|1261.1|1259.1|1259.1|1257.1|286
1754974800000|2025-08-12 05:00:00|1260.5|1258.5|1256.7|1254.7|1260.8|1258.8|1256.5|1254.5|581
1754978400000|2025-08-12 06:00:00|1257|1255|1257.4|1255.4|1258|1256|1255.6|1253.6|573
1754982000000|2025-08-12 07:00:00|1257.6|1255.6|1258.3|1256.3|1258.9|1256.9|1257.4|1255.4|1728
1754985600000|2025-08-12 08:00:00|1258.4|1256.4|1256.9|1254.9|1258.6|1256.6|1256.5|1254.5|1779
1754989200000|2025-08-12 09:00:00|1257|1255|1256.1|1254.1|1257.2|1255.2|1255.9|1253.9|1345
1754992800000|2025-08-12 10:00:00|1256.2|1254.2|1255.6|1253.6|1256.2|1254.2|1255.4|1253.4|891
1754996400000|2025-08-12 11:00:00|1255.8|1253.8|1255.4|1253.4|1255.8|1253.8|1254.3|1252.3|854
1755000000000|2025-08-12 12:00:00|1255.5|1253.5|1260.9|1258.9|1264.3|1262.3|1255.5|1253.5|7261
1755003600000|2025-08-12 13:00:00|1261|1259|1257.6|1257.1|1261.6|1259.6|1256.7|1256.2|10261
1755007200000|2025-08-12 14:00:00|1257.7|1257.2|1262.9|1262.4|1263.2|1262.7|1257.4|1256.9|7096
1755010800000|2025-08-12 15:00:00|1263|1262.5|1266.6|1266.1|1267.4|1266.9|1262.6|1262.1|10237
1755014400000|2025-08-12 16:00:00|1266.5|1266|1267.5|1267|1267.9|1267.4|1265.2|1264.7|3178
1755018000000|2025-08-12 17:00:00|1267.4|1266.9|1268.1|1267.6|1268.5|1268|1267|1266.5|2879
1755021600000|2025-08-12 18:00:00|1268.2|1267.7|1267.4|1266.9|1268.7|1268.2|1267.4|1266.9|3101
1755025200000|2025-08-12 19:00:00|1267.5|1267|1267.8|1267.3|1268.9|1268.4|1267.4|1266.9|11823
1755028800000|2025-08-12 20:00:00|1268|1266|1267.3|1265.3|1268.6|1266.6|1267.2|1265.2|1900
1755032400000|2025-08-12 21:00:00|1267.5|1265.5|1268.1|1266.1|1268.1|1266.1|1267.5|1265.5|5
1755036000000|2025-08-12 22:00:00|1267|1265|1266.8|1264.8|1267.5|1265.5|1266.6|1264.6|0
1755039600000|2025-08-12 23:00:00|1266.7|1264.7|1268.1|1266.1|1268.1|1266.1|1266.7|1264.7|0
1755043200000|2025-08-13 00:00:00|1268.4|1266.4|1267.2|1265.2|1268.5|1266.5|1266.8|1264.8|444
1755046800000|2025-08-13 01:00:00|1267.1|1265.1|1267.2|1265.2|1267.5|1265.5|1266.3|1264.3|583
1755050400000|2025-08-13 02:00:00|1267.3|1265.3|1271.6|1269.6|1271.7|1269.7|1266.4|1264.4|733
1755054000000|2025-08-13 03:00:00|1271.7|1269.7|1271.7|1269.7|1273.7|1271.7|1270.8|1268.8|861
1755057600000|2025-08-13 04:00:00|1271.6|1269.6|1272.7|1270.7|1273.2|1271.2|1270.8|1268.8|441
1755061200000|2025-08-13 05:00:00|1272.8|1270.8|1273.6|1271.6|1274|1272|1272.6|1270.6|554
1755064800000|2025-08-13 06:00:00|1273.9|1271.9|1276.2|1274.2|1276.2|1274.2|1273.4|1271.4|1308
1755068400000|2025-08-13 07:00:00|1276|1274|1279.1|1277.1|1279.7|1277.7|1276|1274|3069
1755072000000|2025-08-13 08:00:00|1279.2|1277.2|1281.8|1279.8|1283.2|1281.2|1278.9|1276.9|2862
1755075600000|2025-08-13 09:00:00|1281.9|1279.9|1283.8|1281.8|1284.1|1282.1|1281.9|1279.9|1529
1755079200000|2025-08-13 10:00:00|1283.9|1281.9|1282.7|1280.7|1283.9|1281.9|1282.5|1280.5|1628
1755082800000|2025-08-13 11:00:00|1282.8|1280.8|1283.3|1281.3|1283.6|1281.6|1282.1|1280.1|1826
1755086400000|2025-08-13 12:00:00|1283.4|1281.4|1282.6|1280.6|1283.5|1281.5|1282.5|1280.5|2494
1755090000000|2025-08-13 13:00:00|1282.5|1280.5|1284.2|1283.7|1284.8|1284.3|1281.6|1279.7|10632
1755093600000|2025-08-13 14:00:00|1284.1|1283.6|1283.2|1282.7|1285|1284.5|1282.8|1282.3|8380
1755097200000|2025-08-13 15:00:00|1283.1|1282.6|1280.9|1280.4|1283.6|1283.1|1280.6|1280.1|9838
1755100800000|2025-08-13 16:00:00|1281|1280.5|1281.6|1281.1|1282.3|1281.8|1280.8|1280.3|2325
1755104400000|2025-08-13 17:00:00|1281.7|1281.2|1281.1|1280.6|1282.6|1282.1|1281.1|1280.6|2339
1755108000000|2025-08-13 18:00:00|1281|1280.5|1280.7|1280.2|1281.5|1281|1280.4|1279.9|2618
1755111600000|2025-08-13 19:00:00|1280.8|1280.3|1282.7|1282.2|1283|1282.5|1280.5|1280|11135
1755115200000|2025-08-13 20:00:00|1283.3|1281.3|1283.5|1281.5|1284.2|1282.2|1283.2|1281.2|2552
1755118800000|2025-08-13 21:00:00|1284.2|1282.2|1284.6|1282.6|1284.6|1282.6|1284.2|1282.2|5
1755122400000|2025-08-13 22:00:00|1284.8|1282.8|1285.2|1283.2|1285.3|1283.3|1283.5|1281.5|0
1755126000000|2025-08-13 23:00:00|1285.3|1283.3|1285|1283|1285.6|1283.6|1284.8|1282.8|0
1755129600000|2025-08-14 00:00:00|1285.1|1283.1|1283.5|1281.5|1286.1|1284.1|1283.5|1281.5|342
1755133200000|2025-08-14 01:00:00|1283.4|1281.4|1280.7|1278.7|1283.5|1281.5|1280.3|1278.3|904
1755136800000|2025-08-14 02:00:00|1280.6|1278.6|1279|1277|1280.7|1278.7|1277.7|1275.7|585
1755140400000|2025-08-14 03:00:00|1279.2|1277.2|1278.1|1276.1|1279.4|1277.4|1276.1|1274.1|251
1755144000000|2025-08-14 04:00:00|1278|1276|1278.8|1276.8|1279.6|1277.6|1278|1276|444
1755147600000|2025-08-14 05:00:00|1279|1277|1274.8|1272.8|1279|1277|1274.4|1272.4|299
1755151200000|2025-08-14 06:00:00|1275.1|1273.1|1274|1272|1276.6|1274.6|1273.9|1271.9|423
1755154800000|2025-08-14 07:00:00|1274.1|1272.1|1274.4|1272.4|1277.2|1275.2|1274|1272|3293
1755158400000|2025-08-14 08:00:00|1274.7|1272.7|1273.2|1271.2|1275.4|1273.4|1272.8|1270.8|1683
1755162000000|2025-08-14 09:00:00|1273.1|1271.1|1273.9|1271.9|1275.6|1273.6|1273|1271|2218
1755165600000|2025-08-14 10:00:00|1273.8|1271.8|1274|1272|1274.4|1272.4|1273.5|1271.5|967
1755169200000|2025-08-14 11:00:00|1274.1|1272.1|1274.8|1272.8|1274.8|1272.8|1273.7|1271.7|853
1755172800000|2025-08-14 12:00:00|1274.9|1272.9|1268.6|1266.6|1275.2|1273.2|1268.2|1266.2|5862
1755176400000|2025-08-14 13:00:00|1268.5|1266.5|1266.1|1265.6|1268.7|1267.3|1265.5|1264.8|13546
1755180000000|2025-08-14 14:00:00|1266.2|1265.7|1267.6|1267.1|1270|1269.5|1265.4|1264.9|10686
1755183600000|2025-08-14 15:00:00|1267.7|1267.2|1265.5|1265|1267.8|1267.3|1263.8|1263.3|9637
1755187200000|2025-08-14 16:00:00|1265.4|1264.9|1264.3|1263.8|1265.6|1265.1|1263.1|1262.6|4200
1755190800000|2025-08-14 17:00:00|1264.2|1263.7|1265.4|1264.9|1265.4|1264.9|1264.1|1263.6|1888
1755194400000|2025-08-14 18:00:00|1265.5|1265|1265.9|1265.4|1266.6|1266.1|1265.3|1264.8|3979
1755198000000|2025-08-14 19:00:00|1266|1265.5|1266.3|1265.8|1267.1|1266.6|1265.9|1265.4|7725
1755201600000|2025-08-14 20:00:00|1267|1265|1266.4|1264.4|1267|1265|1265.7|1263.7|1749
1755205200000|2025-08-14 21:00:00|1265.4|1263.4|1265.5|1263.5|1265.5|1263.5|1265.4|1263.4|6
1755208800000|2025-08-14 22:00:00|1266.2|1264.2|1266.9|1264.9|1267|1265|1265.8|1263.8|0
1755212400000|2025-08-14 23:00:00|1267|1265|1266.6|1264.6|1267.4|1265.4|1266.6|1264.6|0
1755216000000|2025-08-15 00:00:00|1266.7|1264.7|1266.7|1264.7|1267.6|1265.6|1266|1264|212
1755219600000|2025-08-15 01:00:00|1266.6|1264.6|1267.1|1265.1|1267.6|1265.6|1264.8|1262.8|333
1755223200000|2025-08-15 02:00:00|1267.2|1265.2|1266.6|1264.6|1267.9|1265.9|1265.2|1263.2|417
1755226800000|2025-08-15 03:00:00|1266.5|1264.5|1269.4|1267.4|1269.7|1267.7|1266.1|1264.1|313
1755230400000|2025-08-15 04:00:00|1269.5|1267.5|1269.8|1267.8|1270.2|1268.2|1269.3|1267.3|140
1755234000000|2025-08-15 05:00:00|1269.9|1267.9|1271|1269|1271.1|1269.1|1269|1267|631
1755237600000|2025-08-15 06:00:00|1270.9|1268.9|1271.5|1269.5|1272|1270|1269.3|1267.3|655
1755241200000|2025-08-15 07:00:00|1271.3|1269.3|1273|1271|1273.1|1271.1|1271.2|1269.2|1296
1755244800000|2025-08-15 08:00:00|1273.1|1271.1|1270.9|1268.9|1273.1|1271.1|1270.8|1268.8|966
1755248400000|2025-08-15 09:00:00|1271|1269|1270.8|1268.8|1271.9|1269.9|1270.6|1268.6|463
1755252000000|2025-08-15 10:00:00|1270.7|1268.7|1271.7|1269.7|1272.1|1270.1|1270.5|1268.5|676
1755255600000|2025-08-15 11:00:00|1271.9|1269.9|1271.5|1269.5|1272.1|1270.1|1271.3|1269.3|1834
1755259200000|2025-08-15 12:00:00|1271.4|1269.4|1270.7|1268.7|1271.7|1269.7|1269.4|1267.4|3814
1755262800000|2025-08-15 13:00:00|1270.8|1268.8|1270.1|1269.6|1271.4|1270.9|1269|1268|13167
1755266400000|2025-08-15 14:00:00|1270|1269.5|1268.5|1268|1271|1270.5|1268.3|1267.8|10615
1755270000000|2025-08-15 15:00:00|1268.4|1267.9|1267.8|1267.3|1268.9|1268.4|1266.5|1266|8165
1755273600000|2025-08-15 16:00:00|1267.7|1267.2|1267.2|1266.7|1267.8|1267.3|1266.8|1266.3|3824
1755277200000|2025-08-15 17:00:00|1267.3|1266.8|1267.5|1267|1267.8|1267.3|1266.6|1266.1|3107
1755280800000|2025-08-15 18:00:00|1267.6|1267.1|1267.6|1267.1|1267.9|1267.4|1267|1266.5|4628
1755284400000|2025-08-15 19:00:00|1267.7|1267.2|1268.1|1267.6|1268.3|1267.8|1266.8|1266.3|9201
1755288000000|2025-08-15 20:00:00|1268.7|1266.7|1268.6|1266.6|1269.1|1267.1|1268.2|1266.2|933
1755468000000|2025-08-17 22:00:00|1269.7|1267.7|1269.7|1267.7|1270.6|1268.6|1269.5|1267.5|1
1755471600000|2025-08-17 23:00:00|1271.1|1269.1|1270.3|1268.3|1271.1|1269.1|1269.9|1267.9|21
1755475200000|2025-08-18 00:00:00|1270.7|1268.7|1269.9|1267.9|1271.1|1269.1|1269.7|1267.7|298
1755478800000|2025-08-18 01:00:00|1270.2|1268.2|1276.6|1274.6|1276.6|1274.6|1270.1|1268.1|1051
1755482400000|2025-08-18 02:00:00|1275.9|1273.9|1276.1|1274.1|1276.6|1274.6|1275|1273|254
1755486000000|2025-08-18 03:00:00|1276.2|1274.2|1279.8|1277.8|1279.8|1277.8|1275.3|1273.3|662
1755489600000|2025-08-18 04:00:00|1279.6|1277.6|1280.4|1278.4|1281.1|1279.1|1279.6|1277.6|307
1755493200000|2025-08-18 05:00:00|1280.5|1278.5|1277.8|1275.8|1281.2|1279.2|1277.8|1275.8|448
1755496800000|2025-08-18 06:00:00|1277.6|1275.6|1274.8|1272.8|1278.3|1276.3|1274.5|1272.5|807
1755500400000|2025-08-18 07:00:00|1274.7|1272.7|1274.3|1272.3|1275.6|1273.6|1274|1272|1991
1755504000000|2025-08-18 08:00:00|1274.4|1272.4|1274.1|1272.1|1274.5|1272.5|1272.9|1270.9|1665
1755507600000|2025-08-18 09:00:00|1274.3|1272.3|1273.1|1271.1|1274.4|1272.4|1272.5|1270.5|2254
1755511200000|2025-08-18 10:00:00|1273|1271|1273.1|1271.1|1273.8|1271.8|1272.7|1270.7|1621
1755514800000|2025-08-18 11:00:00|1273|1271|1272.8|1270.8|1273.3|1271.3|1272.4|1270.4|720
1755518400000|2025-08-18 12:00:00|1272.7|1270.7|1274.1|1272.1|1274.2|1272.2|1272.4|1270.4|1551
1755522000000|2025-08-18 13:00:00|1274.2|1272.2|1273|1272.5|1275.1|1274.6|1272.8|1271.8|8592
1755525600000|2025-08-18 14:00:00|1273.1|1272.6|1273.3|1272.8|1274.6|1274.1|1271.8|1271.3|7291
1755529200000|2025-08-18 15:00:00|1273.4|1272.9|1274.1|1273.6|1274.1|1273.6|1271.9|1271.4|7616
1755532800000|2025-08-18 16:00:00|1274|1273.5|1273.2|1272.7|1274.4|1273.9|1273|1272.5|2213
1755536400000|2025-08-18 17:00:00|1273.3|1272.8|1273.4|1272.9|1275|1274.5|1273.3|1272.8|2856
1755540000000|2025-08-18 18:00:00|1273.3|1272.8|1274.6|1274.1|1274.7|1274.2|1273.2|1272.7|3329
1755543600000|2025-08-18 19:00:00|1274.5|1274|1275.8|1275.3|1275.9|1275.4|1274.5|1274|9724
1755547200000|2025-08-18 20:00:00|1276.4|1274.4|1276|1274|1276.7|1274.7|1276|1274|1642
1755550800000|2025-08-18 21:00:00|1276.5|1274.5|1276.9|1274.9|1276.9|1274.9|1276.5|1274.5|2
1755554400000|2025-08-18 22:00:00|1276.2|1274.2|1277.5|1275.5|1278.1|1276.1|1276.2|1274.2|0
1755558000000|2025-08-18 23:00:00|1277.6|1275.6|1276.9|1274.9|1277.6|1275.6|1276.7|1274.7|0
1755561600000|2025-08-19 00:00:00|1275.1|1273.1|1274.6|1272.6|1276|1274|1272.9|1270.9|428
1755565200000|2025-08-19 01:00:00|1274.9|1272.9|1271.9|1269.9|1275.4|1273.4|1271.9|1269.9|368
1755568800000|2025-08-19 02:00:00|1271.7|1269.7|1271.4|1269.4|1273.5|1271.5|1271|1269|210
1755572400000|2025-08-19 03:00:00|1271.7|1269.7|1273.9|1271.9|1274|1272|1271.7|1269.7|214
1755576000000|2025-08-19 04:00:00|1273.8|1271.8|1274|1272|1274.5|1272.5|1273.1|1271.1|281
1755579600000|2025-08-19 05:00:00|1274.1|1272.1|1270.6|1268.6|1274.8|1272.8|1270.3|1268.3|302
1755583200000|2025-08-19 06:00:00|1270.7|1268.7|1272.8|1270.8|1272.9|1270.9|1270.7|1268.7|620
1755586800000|2025-08-19 07:00:00|1273|1271|1272.1|1270.1|1273.2|1271.2|1271.4|1269.4|1578
1755590400000|2025-08-19 08:00:00|1272.2|1270.2|1272.4|1270.4|1272.6|1270.6|1270.6|1268.6|1514
1755594000000|2025-08-19 09:00:00|1272.5|1270.5|1272.8|1270.8|1273.8|1271.8|1272.2|1270.2|1260
1755597600000|2025-08-19 10:00:00|1272.7|1270.7|1273.1|1271.1|1273.3|1271.3|1272.3|1270.3|984
1755601200000|2025-08-19 11:00:00|1273.3|1271.3|1274.2|1272.2|1274.4|1272.4|1272.8|1270.8|1436
1755604800000|2025-08-19 12:00:00|1274.3|1272.3|1272.9|1270.9|1274.3|1272.3|1272.4|1270.4|1378
1755608400000|2025-08-19 13:00:00|1272.8|1270.8|1271.1|1270.6|1272.8|1271.4|1269.6|1269.1|5410
1755612000000|2025-08-19 14:00:00|1271|1270.5|1267.6|1267.1|1272|1271.5|1267.6|1267.1|4810
1755615600000|2025-08-19 15:00:00|1267.5|1267|1266.7|1266.2|1268.3|1267.8|1266.5|1266|3638
1755619200000|2025-08-19 16:00:00|1266.8|1266.3|1265.1|1264.6|1267.6|1267.1|1265.1|1264.6|2223
1755622800000|2025-08-19 17:00:00|1265.2|1264.7|1266|1265.5|1266.4|1265.9|1264.4|1263.9|1178
1755626400000|2025-08-19 18:00:00|1265.9|1265.4|1264.5|1264|1265.9|1265.4|1263.8|1263.3|1529
1755630000000|2025-08-19 19:00:00|1264.4|1263.9|1264.5|1264|1265|1264.5|1263.6|1263.1|7861
1755633600000|2025-08-19 20:00:00|1264.8|1262.8|1264.9|1262.9|1265.6|1263.6|1264.4|1262.4|1285
1755637200000|2025-08-19 21:00:00|1264.6|1262.6|1268.1|1266.1|1268.1|1266.1|1264.6|1262.6|5
1755640800000|2025-08-19 22:00:00|1264.2|1262.2|1264.2|1262.2|1265.2|1263.2|1263.8|1261.8|0
1755644400000|2025-08-19 23:00:00|1264.3|1262.3|1263.3|1261.3|1264.6|1262.6|1262.7|1260.7|0
1755648000000|2025-08-20 00:00:00|1263.1|1261.1|1262.3|1260.3|1264.1|1262.1|1259.8|1257.8|720
1755651600000|2025-08-20 01:00:00|1262.4|1260.4|1258.9|1256.9|1262.5|1260.5|1256|1254|637
1755655200000|2025-08-20 02:00:00|1259|1257|1256|1254|1259|1257|1255.9|1253.9|328
1755658800000|2025-08-20 03:00:00|1256.2|1254.2|1254.1|1252.1|1257.1|1255.1|1253.8|1251.8|214
1755662400000|2025-08-20 04:00:00|1254|1252|1255.5|1253.5|1255.8|1253.8|1253.8|1251.8|227
1755666000000|2025-08-20 05:00:00|1255.1|1253.1|1258.9|1256.9|1258.9|1256.9|1254.3|1252.3|469
1755669600000|2025-08-20 06:00:00|1259|1257|1261.4|1259.4|1261.6|1259.6|1258.1|1256.1|848
1755673200000|2025-08-20 07:00:00|1261.5|1259.5|1262.1|1260.1|1263.2|1261.2|1261.5|1259.5|1508
1755676800000|2025-08-20 08:00:00|1262.3|1260.3|1262.8|1260.8|1262.9|1260.9|1260.4|1258.4|1389
1755680400000|2025-08-20 09:00:00|1262.7|1260.7|1262.5|1260.5|1263.1|1261.1|1262.2|1260.2|1068
1755684000000|2025-08-20 10:00:00|1262.4|1260.4|1262.6|1260.6|1263.1|1261.1|1262.1|1260.1|565
1755687600000|2025-08-20 11:00:00|1262.5|1260.5|1261.6|1259.6|1262.9|1260.9|1261.4|1259.4|1507
1755691200000|2025-08-20 12:00:00|1261.5|1259.5|1264|1262|1264|1262|1261.5|1259.5|1691
1755694800000|2025-08-20 13:00:00|1263.9|1261.9|1258.9|1258.4|1264.3|1263.8|1258.2|1257.7|7036
1755698400000|2025-08-20 14:00:00|1258.8|1258.3|1256.2|1255.7|1260.7|1260.2|1255.8|1255.3|6413
1755702000000|2025-08-20 15:00:00|1256.1|1255.6|1259|1258.5|1261|1260.5|1256|1255.5|5362
1755705600000|2025-08-20 16:00:00|1259.1|1258.6|1260.9|1260.4|1261.8|1261.3|1259|1258.5|2695
1755709200000|2025-08-20 17:00:00|1260.8|1260.3|1262.3|1261.8|1262.7|1262.2|1260.7|1260.2|1412
1755712800000|2025-08-20 18:00:00|1262|1261.5|1260.7|1260.2|1262.3|1261.8|1259.8|1259.3|1860
1755716400000|2025-08-20 19:00:00|1260.8|1260.3|1263.3|1262.8|1263.7|1263.2|1260.7|1260.2|14653
1755720000000|2025-08-20 20:00:00|1263.1|1262.6|1263.6|1261.6|1264|1262.6|1262.5|1260.5|1155
1755723600000|2025-08-20 21:00:00|1264|1262|1264|1262|1264|1262|1264|1262|0
1755727200000|2025-08-20 22:00:00|1263.6|1261.6|1263.1|1261.1|1264.4|1262.4|1262.9|1260.9|0
1755730800000|2025-08-20 23:00:00|1263.2|1261.2|1263.1|1261.1|1263.4|1261.4|1262.5|1260.5|0
1755734400000|2025-08-21 00:00:00|1263|1261|1263.2|1261.2|1264.1|1262.1|1261.8|1259.8|375
1755738000000|2025-08-21 01:00:00|1263.7|1261.7|1264.2|1262.2|1266.2|1264.2|1263.4|1261.4|439
1755741600000|2025-08-21 02:00:00|1264.1|1262.1|1264.6|1262.6|1265.8|1263.8|1264.1|1262.1|162
1755745200000|2025-08-21 03:00:00|1264.5|1262.5|1263.4|1261.4|1265.2|1263.2|1262.5|1260.5|222
1755748800000|2025-08-21 04:00:00|1263.6|1261.6|1264.2|1262.2|1264.3|1262.3|1263.1|1261.1|211
1755752400000|2025-08-21 05:00:00|1264|1262|1263.5|1261.5|1264.3|1262.3|1262.3|1260.3|289
1755756000000|2025-08-21 06:00:00|1263.7|1261.7|1260.8|1258.8|1263.9|1261.9|1260.6|1258.6|668
1755759600000|2025-08-21 07:00:00|1260.7|1258.7|1262|1260|1262.4|1260.4|1260|1258|1291
1755763200000|2025-08-21 08:00:00|1261.9|1259.9|1261.7|1259.7|1263|1261|1261.6|1259.6|1332
1755766800000|2025-08-21 09:00:00|1261.8|1259.8|1261.5|1259.5|1262.7|1260.7|1261.1|1259.1|1147
1755770400000|2025-08-21 10:00:00|1261.4|1259.4|1261|1259|1261.9|1259.9|1260.3|1258.3|908
1755774000000|2025-08-21 11:00:00|1261.1|1259.1|1260.2|1258.2|1262.2|1260.2|1259.9|1257.9|1224
1755777600000|2025-08-21 12:00:00|1260|1258|1259.3|1257.3|1260.5|1258.5|1258.9|1256.9|2703
1755781200000|2025-08-21 13:00:00|1259.4|1257.4|1259.6|1259.1|1262.6|1262.1|1258.5|1257.1|8806
1755784800000|2025-08-21 14:00:00|1259.5|1259|1262.8|1262.3|1263.3|1262.8|1258.8|1258.3|7997
1755788400000|2025-08-21 15:00:00|1262.7|1262.2|1260.7|1260.2|1263.6|1263.1|1260.3|1259.8|4789
1755792000000|2025-08-21 16:00:00|1260.5|1260|1260.6|1260.1|1261.6|1261.1|1259.9|1259.4|2540
1755795600000|2025-08-21 17:00:00|1260.7|1260.2|1261.5|1261|1262|1261.5|1259.6|1259.1|3901
1755799200000|2025-08-21 18:00:00|1261.4|1260.9|1262.5|1262|1262.7|1262.2|1260.6|1260.1|3654
1755802800000|2025-08-21 19:00:00|1262.6|1262.1|1261.4|1260.9|1262.9|1262.4|1260.7|1260.2|12225
1755806400000|2025-08-21 20:00:00|1262.1|1260.1|1262.1|1260.1|1262.2|1260.2|1261.4|1259.4|1138
1755810000000|2025-08-21 21:00:00|1262.3|1260.3|1262.3|1260.3|1262.3|1260.3|1262.3|1260.3|0
1755813600000|2025-08-21 22:00:00|1262.5|1260.5|1263.5|1261.5|1263.7|1261.7|1262.5|1260.5|0
1755817200000|2025-08-21 23:00:00|1263.4|1261.4|1263.8|1261.8|1263.9|1261.9|1263|1261|0
1755820800000|2025-08-22 00:00:00|1263.7|1261.7|1264.8|1262.8|1265|1263|1262.2|1260.2|697
1755824400000|2025-08-22 01:00:00|1264.9|1262.9|1264.1|1262.1|1265.9|1263.9|1263|1261|447
1755828000000|2025-08-22 02:00:00|1264|1262|1264.1|1262.1|1264.8|1262.8|1262.9|1260.9|181
1755831600000|2025-08-22 03:00:00|1264|1262|1262.6|1260.6|1264.8|1262.8|1262.6|1260.6|351
1755835200000|2025-08-22 04:00:00|1262.7|1260.7|1263.6|1261.6|1263.6|1261.6|1262|1260|459
1755838800000|2025-08-22 05:00:00|1263.4|1261.4|1263.7|1261.7|1264.6|1262.6|1262.3|1260.3|289
1755842400000|2025-08-22 06:00:00|1263.8|1261.8|1262.9|1260.9|1264.6|1262.6|1261.7|1259.7|567
1755846000000|2025-08-22 07:00:00|1262.7|1260.7|1265.9|1263.9|1266.3|1264.3|1262.7|1260.7|1132
1755849600000|2025-08-22 08:00:00|1266|1264|1268.3|1266.3|1268.3|1266.3|1265.9|1263.9|1345
1755853200000|2025-08-22 09:00:00|1268.2|1266.2|1266.7|1264.7|1268.3|1266.3|1266.4|1264.4|1701
1755856800000|2025-08-22 10:00:00|1266.8|1264.8|1267.8|1265.8|1267.9|1265.9|1266.6|1264.6|1012
1755860400000|2025-08-22 11:00:00|1267.7|1265.7|1267.9|1265.9|1268.3|1266.3|1267|1265|1806
1755864000000|2025-08-22 12:00:00|1268|1266|1268.8|1266.8|1269.7|1267.7|1268|1266|3338
1755867600000|2025-08-22 13:00:00|1268.7|1266.7|1267.8|1267.3|1270.2|1269.7|1267.4|1266.6|7979
1755871200000|2025-08-22 14:00:00|1268.8|1268.3|1282.9|1282.4|1283.6|1283.1|1268.7|1268.2|21675
1755874800000|2025-08-22 15:00:00|1282.8|1282.3|1283.2|1282.7|1285.1|1284.6|1282.7|1282.2|8184
1755878400000|2025-08-22 16:00:00|1283.1|1282.6|1283.3|1282.8|1284.8|1284.3|1282.8|1282.3|2617
1755882000000|2025-08-22 17:00:00|1283.5|1283|1285.4|1284.9|1286.1|1285.6|1283.3|1282.8|3900
1755885600000|2025-08-22 18:00:00|1285.5|1285|1285.4|1284.9|1286.3|1285.8|1285.1|1284.6|4584
1755889200000|2025-08-22 19:00:00|1285.3|1284.8|1285.6|1285.1|1285.8|1285.3|1284.3|1283.8|10590
1755892800000|2025-08-22 20:00:00|1285.7|1285.2|1285.5|1283.5|1286.6|1285.2|1285.4|1283.4|2090
1756072800000|2025-08-24 22:00:00|1285.4|1283.4|1285.7|1283.7|1286|1284|1284.4|1282.4|2
1756076400000|2025-08-24 23:00:00|1285.4|1283.4|1284.3|1282.3|1285.5|1283.5|1284.1|1282.1|242
1756080000000|2025-08-25 00:00:00|1284.4|1282.4|1283.8|1281.8|1284.7|1282.7|1282.7|1280.7|934
1756083600000|2025-08-25 01:00:00|1283.7|1281.7|1282.7|1280.7|1284.7|1282.7|1281|1279|796
1756087200000|2025-08-25 02:00:00|1282.6|1280.6|1288.7|1286.7|1289|1287|1282.6|1280.6|466
1756090800000|2025-08-25 03:00:00|1288.8|1286.8|1289.8|1287.8|1289.9|1287.9|1287.3|1285.3|727
1756094400000|2025-08-25 04:00:00|1289.6|1287.6|1288|1286|1289.6|1287.6|1288|1286|344
1756098000000|2025-08-25 05:00:00|1288.1|1286.1|1288.3|1286.3|1289.2|1287.2|1286.3|1284.3|410
1756101600000|2025-08-25 06:00:00|1288.4|1286.4|1288.5|1286.5|1289.7|1287.7|1287.9|1285.9|1588
1756105200000|2025-08-25 07:00:00|1288.4|1286.4|1287.1|1285.1|1288.7|1286.7|1286.6|1284.6|3427
1756108800000|2025-08-25 08:00:00|1287|1285|1287|1285|1288.5|1286.5|1286.8|1284.8|3184
1756112400000|2025-08-25 09:00:00|1286.9|1284.9|1285.4|1283.4|1286.9|1284.9|1284.8|1282.8|2117
1756116000000|2025-08-25 10:00:00|1285.2|1283.2|1285.3|1283.3|1285.7|1283.7|1283.5|1281.5|1648
1756119600000|2025-08-25 11:00:00|1285.2|1283.2|1285.9|1283.9|1286.1|1284.1|1284.9|1282.9|812
1756123200000|2025-08-25 12:00:00|1285.6|1283.6|1283.5|1281.5|1285.9|1283.9|1283.3|1281.3|1426
1756126800000|2025-08-25 13:00:00|1283.6|1281.6|1286.1|1285.6|1286.9|1286.4|1282.2|1281.2|8696
1756130400000|2025-08-25 14:00:00|1286.2|1285.7|1285.6|1285.1|1286.4|1285.9|1284.6|1284.1|6819
1756134000000|2025-08-25 15:00:00|1285.5|1285|1284.8|1284.3|1286.4|1285.9|1284.4|1283.9|5090
1756137600000|2025-08-25 16:00:00|1284.9|1284.4|1283.5|1283|1284.9|1284.4|1282.9|1282.4|2845
1756141200000|2025-08-25 17:00:00|1283.4|1282.9|1282.4|1281.9|1283.6|1283.1|1281.8|1281.3|4011
1756144800000|2025-08-25 18:00:00|1282.3|1281.8|1280.8|1280.3|1282.8|1282.3|1280.8|1280.3|2317
1756148400000|2025-08-25 19:00:00|1280.9|1280.4|1278.9|1278.4|1281.2|1280.7|1278.6|1278.1|11433
1756152000000|2025-08-25 20:00:00|1279.5|1277.5|1279.6|1277.6|1280.3|1278.3|1279|1277|1367
1756155600000|2025-08-25 21:00:00|1279.8|1277.8|1282.1|1280.1|1282.1|1280.1|1279.8|1277.8|4
1756159200000|2025-08-25 22:00:00|1279.8|1277.8|1280.4|1278.4|1280.7|1278.7|1279.7|1277.7|0
1756162800000|2025-08-25 23:00:00|1280.5|1278.5|1280|1278|1280.6|1278.6|1279.6|1277.6|0
1756166400000|2025-08-26 00:00:00|1279.9|1277.9|1278.6|1276.6|1281.6|1279.6|1275.6|1273.6|1164
1756170000000|2025-08-26 01:00:00|1278.7|1276.7|1279.9|1277.9|1281.2|1279.2|1278.4|1276.4|476
1756173600000|2025-08-26 02:00:00|1279.8|1277.8|1280.3|1278.3|1282.4|1280.4|1279.8|1277.8|593
1756177200000|2025-08-26 03:00:00|1280.4|1278.4|1280.1|1278.1|1281.9|1279.9|1279.3|1277.3|658
1756180800000|2025-08-26 04:00:00|1280|1278|1281.2|1279.2|1281.2|1279.2|1279.6|1277.6|366
1756184400000|2025-08-26 05:00:00|1281.1|1279.1|1281.1|1279.1|1281.7|1279.7|1279.4|1277.4|1122
1756188000000|2025-08-26 06:00:00|1280.9|1278.9|1276.2|1274.2|1281.4|1279.4|1275.7|1273.7|2403
1756191600000|2025-08-26 07:00:00|1276.1|1274.1|1273.8|1271.8|1276.8|1274.8|1273.2|1271.2|6000
1756195200000|2025-08-26 08:00:00|1273.7|1271.7|1275.4|1273.4|1276|1274|1273.3|1271.3|4327
1756198800000|2025-08-26 09:00:00|1275.3|1273.3|1276.7|1274.7|1276.9|1274.9|1275.3|1273.3|3060
1756202400000|2025-08-26 10:00:00|1276.8|1274.8|1278|1276|1278.3|1276.3|1276.7|1274.7|5811
1756206000000|2025-08-26 11:00:00|1278.1|1276.1|1279.5|1277.5|1279.7|1277.7|1278|1276|4350
1756209600000|2025-08-26 12:00:00|1279.4|1277.4|1279.4|1277.4|1279.9|1277.9|1278.5|1276.5|4103
1756213200000|2025-08-26 13:00:00|1279.3|1277.3|1277.6|1277.1|1279.5|1278.4|1276.5|1275.7|14510
1756216800000|2025-08-26 14:00:00|1277.7|1277.2|1277.3|1276.8|1278.7|1278.2|1276.9|1276.4|9744
1756220400000|2025-08-26 15:00:00|1277.2|1276.7|1276.7|1276.2|1278.2|1277.7|1275.7|1275.2|9350
1756224000000|2025-08-26 16:00:00|1276.8|1276.3|1275.4|1274.9|1277.3|1276.8|1275.2|1274.7|5270
1756227600000|2025-08-26 17:00:00|1275.3|1274.8|1274.3|1273.8|1275.4|1274.9|1273.7|1273.2|4499
1756231200000|2025-08-26 18:00:00|1274.2|1273.7|1274.9|1274.4|1275.3|1274.8|1274.1|1273.6|5541
1756234800000|2025-08-26 19:00:00|1274.8|1274.3|1274.7|1274.2|1275.8|1275.3|1274.5|1274|26531
1756238400000|2025-08-26 20:00:00|1275.4|1273.4|1275.7|1273.7|1276.5|1274.5|1275.2|1273.2|3718
1756242000000|2025-08-26 21:00:00|1275.8|1273.8|1274.1|1272.1|1275.8|1273.8|1274|1272|193
1756245600000|2025-08-26 22:00:00|1275.7|1273.7|1276|1274|1276.2|1274.2|1275.3|1273.3|0
1756249200000|2025-08-26 23:00:00|1276.1|1274.1|1275.9|1273.9|1276.2|1274.2|1275.9|1273.9|0
1756252800000|2025-08-27 00:00:00|1276|1274|1274.8|1272.8|1276.3|1274.3|1272.7|1270.7|1047
1756256400000|2025-08-27 01:00:00|1275.2|1273.2|1277.8|1275.8|1278.2|1276.2|1275|1273|721
1756260000000|2025-08-27 02:00:00|1277.7|1275.7|1276.3|1274.3|1278.8|1276.8|1275.2|1273.2|689
1756263600000|2025-08-27 03:00:00|1276.5|1274.5|1276.1|1274.1|1277.5|1275.5|1275.6|1273.6|295
1756267200000|2025-08-27 04:00:00|1276.2|1274.2|1276.4|1274.4|1276.6|1274.6|1275.3|1273.3|403
1756270800000|2025-08-27 05:00:00|1276.3|1274.3|1271.8|1269.8|1277.1|1275.1|1271|1269|1224
1756274400000|2025-08-27 06:00:00|1271.9|1269.9|1268.7|1266.7|1273.6|1271.6|1268|1266|1572
1756278000000|2025-08-27 07:00:00|1268.8|1266.8|1266.5|1264.5|1269.2|1267.2|1265.8|1263.8|4252
1756281600000|2025-08-27 08:00:00|1266.4|1264.4|1264.1|1262.1|1267.1|1265.1|1263.4|1261.4|3355
1756285200000|2025-08-27 09:00:00|1264|1262|1264.7|1262.7|1265.2|1263.2|1263.5|1261.5|2280
1756288800000|2025-08-27 10:00:00|1264.6|1262.6|1263.4|1261.4|1265.1|1263.1|1263|1261|1585
1756292400000|2025-08-27 11:00:00|1263.3|1261.3|1263.1|1261.1|1264|1262|1262.9|1260.9|2164
1756296000000|2025-08-27 12:00:00|1263|1261|1262.6|1260.6|1264.1|1262.1|1261.1|1259.1|4472
1756299600000|2025-08-27 13:00:00|1262.7|1260.7|1260.2|1259.7|1262.8|1260.8|1258.8|1258.3|10805
1756303200000|2025-08-27 14:00:00|1260.3|1259.8|1261.7|1261.2|1262.2|1261.7|1259.5|1259|6962
1756306800000|2025-08-27 15:00:00|1261.8|1261.3|1263.6|1263.1|1264|1263.5|1261.8|1261.3|8005
1756310400000|2025-08-27 16:00:00|1263.5|1263|1264.8|1264.3|1265.3|1264.8|1262.5|1262|3588
1756314000000|2025-08-27 17:00:00|1264.7|1264.2|1266|1265.5|1266.1|1265.6|1264.4|1263.9|3623
1756317600000|2025-08-27 18:00:00|1265.9|1265.4|1266.5|1266|1266.8|1266.3|1265.1|1264.6|2727
1756321200000|2025-08-27 19:00:00|1266.4|1265.9|1266.5|1266|1267.1|1266.6|1265|1264.5|14958
1756324800000|2025-08-27 20:00:00|1267.1|1265.1|1265.6|1263.6|1268.7|1266.7|1263|1261|1815
1756328400000|2025-08-27 21:00:00|1266.1|1264.1|1272.5|1270.5|1272.5|1270.5|1266.1|1264.1|2
1756332000000|2025-08-27 22:00:00|1266.6|1264.6|1265|1263|1266.6|1264.6|1264.3|1262.3|0
1756335600000|2025-08-27 23:00:00|1264.9|1262.9|1264.6|1262.6|1265.3|1263.3|1264.3|1262.3|0
1756339200000|2025-08-28 00:00:00|1264.5|1262.5|1267.2|1265.2|1268|1266|1264.3|1262.3|551
1756342800000|2025-08-28 01:00:00|1267.4|1265.4|1265.9|1263.9|1269.5|1267.5|1265.6|1263.6|539
1756346400000|2025-08-28 02:00:00|1265.8|1263.8|1267.4|1265.4|1268.2|1266.2|1265.5|1263.5|1627
1756350000000|2025-08-28 03:00:00|1267.3|1265.3|1265.9|1263.9|1269.9|1267.9|1265.8|1263.8|289
1756353600000|2025-08-28 04:00:00|1265.8|1263.8|1265.9|1263.9|1266.6|1264.6|1263.4|1261.4|750
1756357200000|2025-08-28 05:00:00|1265.7|1263.7|1264|1262|1265.9|1263.9|1261.3|1259.3|1105
1756360800000|2025-08-28 06:00:00|1263.9|1261.9|1266.5|1264.5|1266.8|1264.8|1263.9|1261.9|2142
1756364400000|2025-08-28 07:00:00|1266.4|1264.4|1265.3|1263.3|1267.8|1265.8|1264.2|1262.2|1987
1756368000000|2025-08-28 08:00:00|1265.4|1263.4|1264.5|1262.5|1265.6|1263.6|1263.9|1261.9|1722
1756371600000|2025-08-28 09:00:00|1264.4|1262.4|1263.3|1261.3|1265.1|1263.1|1262.6|1260.6|1344
1756375200000|2025-08-28 10:00:00|1263.5|1261.5|1264.8|1262.8|1265.1|1263.1|1263.4|1261.4|1826
1756378800000|2025-08-28 11:00:00|1264.7|1262.7|1265.7|1263.7|1265.7|1263.7|1263.7|1261.7|2155
1756382400000|2025-08-28 12:00:00|1265.6|1263.6|1266|1264|1266.9|1264.9|1264.9|1262.9|2359
1756386000000|2025-08-28 13:00:00|1266.1|1264.1|1267|1266.5|1267.7|1267.2|1264.7|1263.7|8532
1756389600000|2025-08-28 14:00:00|1267.1|1266.6|1270.2|1269.7|1270.4|1269.9|1266.9|1266.4|7045
1756393200000|2025-08-28 15:00:00|1270.1|1269.6|1270.3|1269.8|1270.5|1270|1268.6|1268.1|5764
1756396800000|2025-08-28 16:00:00|1270.4|1269.9|1271.3|1270.8|1272.1|1271.6|1270.2|1269.7|3378
1756400400000|2025-08-28 17:00:00|1271.4|1270.9|1271.3|1270.8|1271.9|1271.4|1271.1|1270.6|4245
1756404000000|2025-08-28 18:00:00|1271.4|1270.9|1271.5|1271|1272.1|1271.6|1271|1270.5|3649
1756407600000|2025-08-28 19:00:00|1271.4|1270.9|1272|1271.5|1272|1271.5|1271|1270.5|15194
1756411200000|2025-08-28 20:00:00|1272.7|1270.7|1272|1270|1272.7|1270.7|1271.5|1269.5|2015
1756414800000|2025-08-28 21:00:00|1272.1|1270.1|1272.1|1270.1|1272.1|1270.1|1272.1|1270.1|0
1756418400000|2025-08-28 22:00:00|1272|1270|1271.3|1269.3|1272.2|1270.2|1271.1|1269.1|0
1756422000000|2025-08-28 23:00:00|1271.4|1269.4|1271.6|1269.6|1271.7|1269.7|1271.2|1269.2|0
1756425600000|2025-08-29 00:00:00|1271.2|1269.2|1270.4|1268.4|1271.5|1269.5|1270.1|1268.1|570
1756429200000|2025-08-29 01:00:00|1270.5|1268.5|1267.2|1265.2|1271|1269|1266|1264|785
1756432800000|2025-08-29 02:00:00|1267.4|1265.4|1268.5|1266.5|1270|1268|1266.3|1264.3|448
1756436400000|2025-08-29 03:00:00|1268.7|1266.7|1266.8|1264.8|1269.6|1267.6|1266.5|1264.5|442
1756440000000|2025-08-29 04:00:00|1266.7|1264.7|1266.1|1264.1|1266.8|1264.8|1265.4|1263.4|197
1756443600000|2025-08-29 05:00:00|1266.2|1264.2|1267.8|1265.8|1268.1|1266.1|1264.6|1262.6|485
1756447200000|2025-08-29 06:00:00|1267.9|1265.9|1265.4|1263.4|1268.3|1266.3|1264.8|1262.8|1256
1756450800000|2025-08-29 07:00:00|1265.3|1263.3|1262.4|1260.4|1266.6|1264.6|1262.2|1260.2|3660
1756454400000|2025-08-29 08:00:00|1262.3|1260.3|1258.8|1256.8|1262.3|1260.3|1258.6|1256.6|4707
1756458000000|2025-08-29 09:00:00|1258.9|1256.9|1259.5|1257.5|1259.8|1257.8|1256.2|1254.2|4538
1756461600000|2025-08-29 10:00:00|1259.6|1257.6|1260.5|1258.5|1261.4|1259.4|1259.5|1257.5|2181
1756465200000|2025-08-29 11:00:00|1260.6|1258.6|1261.2|1259.2|1261.4|1259.4|1260.4|1258.4|2147
1756468800000|2025-08-29 12:00:00|1261.1|1259.1|1263.8|1261.8|1264.3|1262.3|1260|1258|7472
1756472400000|2025-08-29 13:00:00|1263.9|1261.9|1261.1|1260.6|1264.6|1263.2|1260.2|1259.7|14715
1756476000000|2025-08-29 14:00:00|1261|1260.5|1263|1262.5|1264.3|1263.8|1259.7|1259.2|13532
1756479600000|2025-08-29 15:00:00|1263.1|1262.6|1263.4|1262.9|1264|1263.5|1262.2|1261.7|7047
1756483200000|2025-08-29 16:00:00|1263.5|1263|1265.2|1264.7|1265.4|1264.9|1263.4|1262.9|4474
1756486800000|2025-08-29 17:00:00|1265.1|1264.6|1265.6|1265.1|1265.9|1265.4|1264.4|1263.9|5178
1756490400000|2025-08-29 18:00:00|1265.5|1265|1265.2|1264.7|1265.5|1265|1264.8|1264.3|5486
1756494000000|2025-08-29 19:00:00|1265.1|1264.6|1264.3|1263.8|1266.1|1265.6|1264.1|1263.6|39303
1756497600000|2025-08-29 20:00:00|1264.9|1262.9|1264|1262|1266|1264|1263.4|1261.4|2765
1756677600000|2025-08-31 22:00:00|1264.6|1262.6|1266.2|1264.2|1266.3|1264.3|1264.4|1262.4|3
1756681200000|2025-08-31 23:00:00|1266.6|1264.6|1266|1264|1266.8|1264.8|1265.8|1263.8|13
1756684800000|2025-09-01 00:00:00|1265.9|1263.9|1266.7|1264.7|1268.1|1266.1|1265|1263|453
1756688400000|2025-09-01 01:00:00|1266.6|1264.6|1266.9|1264.9|1269.2|1267.2|1265.2|1263.2|409
1756692000000|2025-09-01 02:00:00|1266.6|1264.6|1265.8|1263.8|1268.5|1266.5|1264.5|1262.5|459
1756695600000|2025-09-01 03:00:00|1265.6|1263.6|1264|1262|1265.7|1263.7|1263.2|1261.2|215
1756699200000|2025-09-01 04:00:00|1264.1|1262.1|1264.8|1262.8|1265.3|1263.3|1263.5|1261.5|713
1756702800000|2025-09-01 05:00:00|1264.7|1262.7|1266.8|1264.8|1267.2|1265.2|1264.3|1262.3|213
1756706400000|2025-09-01 06:00:00|1267.1|1265.1|1267.4|1265.4|1269.9|1267.9|1266.7|1264.7|1954
1756710000000|2025-09-01 07:00:00|1267.6|1265.6|1269.4|1267.4|1269.5|1267.5|1267.3|1265.3|1317
1756713600000|2025-09-01 08:00:00|1269.3|1267.3|1269.6|1267.6|1269.8|1267.8|1268.4|1266.4|1118
1756717200000|2025-09-01 09:00:00|1269.7|1267.7|1268.8|1266.8|1269.8|1267.8|1268.5|1266.5|1096
1756720800000|2025-09-01 10:00:00|1268.9|1266.9|1268|1266|1269.2|1267.2|1267.9|1265.9|1091
1756724400000|2025-09-01 11:00:00|1268.1|1266.1|1267.3|1265.3|1268.6|1266.6|1267.3|1265.3|781
1756728000000|2025-09-01 12:00:00|1267.4|1265.4|1268.4|1266.4|1268.4|1266.4|1267.1|1265.1|1877
1756731600000|2025-09-01 13:00:00|1268.5|1266.5|1267.3|1266.8|1268.6|1267.2|1266.2|1265.4|2383
1756735200000|2025-09-01 14:00:00|1267.4|1266.9|1266.1|1265.6|1267.8|1267.3|1265.6|1265.1|1994
1756738800000|2025-09-01 15:00:00|1266|1265.5|1266.7|1266.2|1267.1|1266.6|1265.5|1265|1595
1756742400000|2025-09-01 16:00:00|1266.6|1266.1|1266.4|1265.9|1266.8|1266.3|1265.7|1265.2|930
1756746000000|2025-09-01 17:00:00|1267.2|1265.2|1267.3|1265.3|1267.4|1265.4|1267|1265|0
1756749600000|2025-09-01 18:00:00|1267.2|1265.2|1267.2|1265.2|1267.2|1265.2|1267.1|1265.1|0
1756753200000|2025-09-01 19:00:00|1267.3|1265.3|1267.4|1265.4|1267.4|1265.4|1267.2|1265.2|0
1756764000000|2025-09-01 22:00:00|1266.9|1264.9|1265.4|1263.4|1267|1265|1265.4|1263.4|0
1756767600000|2025-09-01 23:00:00|1265.5|1263.5|1264.9|1262.9|1265.6|1263.6|1264.1|1262.1|0
1756771200000|2025-09-02 00:00:00|1265|1263|1269.5|1267.5|1269.6|1267.6|1265|1263|511
1756774800000|2025-09-02 01:00:00|1269.6|1267.6|1269.7|1267.7|1272.5|1270.5|1269.5|1267.5|463
1756778400000|2025-09-02 02:00:00|1269.4|1267.4|1268.6|1266.6|1271.7|1269.7|1268.3|1266.3|243
1756782000000|2025-09-02 03:00:00|1267.1|1265.1|1267.2|1265.2|1268.7|1266.7|1266.6|1264.6|80
1756785600000|2025-09-02 04:00:00|1267.4|1265.4|1267.1|1265.1|1267.7|1265.7|1266.5|1264.5|782
1756789200000|2025-09-02 05:00:00|1266.9|1264.9|1267.6|1265.6|1269.1|1267.1|1264.8|1262.8|880
1756792800000|2025-09-02 06:00:00|1267.4|1265.4|1269.4|1267.4|1269.5|1267.5|1266.1|1264.1|861
1756796400000|2025-09-02 07:00:00|1269.3|1267.3|1263|1261|1269.7|1267.7|1262.2|1260.2|3708
1756800000000|2025-09-02 08:00:00|1262.8|1260.8|1261.9|1259.9|1263.8|1261.8|1261.6|1259.6|1948
1756803600000|2025-09-02 09:00:00|1262.1|1260.1|1262.3|1260.3|1262.9|1260.9|1261.3|1259.3|1137
1756807200000|2025-09-02 10:00:00|1262.2|1260.2|1261.4|1259.4|1262.7|1260.7|1260.9|1258.9|1641
1756810800000|2025-09-02 11:00:00|1261.3|1259.3|1259.2|1257.2|1261.4|1259.4|1258.9|1256.9|1466
1756814400000|2025-09-02 12:00:00|1259.3|1257.3|1251.1|1249.1|1259.3|1257.3|1250.9|1248.9|6219
1756818000000|2025-09-02 13:00:00|1251.2|1249.2|1258.9|1258.4|1258.9|1258.4|1250.9|1248.9|12437
1756821600000|2025-09-02 14:00:00|1259|1258.5|1261.5|1261|1263.2|1262.7|1258.9|1258.4|14810
1756825200000|2025-09-02 15:00:00|1261.4|1260.9|1257.8|1257.3|1262|1261.5|1257.4|1256.9|5977
1756828800000|2025-09-02 16:00:00|1257.9|1257.4|1260.4|1259.9|1260.6|1260.1|1257.5|1257|3459
1756832400000|2025-09-02 17:00:00|1260.5|1260|1261.4|1260.9|1261.8|1261.3|1259.5|1259|3064
1756836000000|2025-09-02 18:00:00|1261.3|1260.8|1260.4|1259.9|1261.9|1261.4|1259.3|1258.8|2650
1756839600000|2025-09-02 19:00:00|1260.3|1259.8|1263.5|1263|1264.3|1263.8|1260.3|1259.8|12229
1756843200000|2025-09-02 20:00:00|1264.2|1262.2|1264.9|1262.9|1265.1|1263.1|1263.7|1261.7|2176
1756846800000|2025-09-02 21:00:00|1265.1|1263.1|1265.1|1263.1|1265.1|1263.1|1265.1|1263.1|0
1756850400000|2025-09-02 22:00:00|1265.4|1263.4|1263.3|1261.3|1265.5|1263.5|1263.1|1261.1|0
1756854000000|2025-09-02 23:00:00|1263.2|1261.2|1262.9|1260.9|1263.4|1261.4|1262.6|1260.6|0
1756857600000|2025-09-03 00:00:00|1262.8|1260.8|1264.6|1262.6|1265.1|1263.1|1262.8|1260.8|687
1756861200000|2025-09-03 01:00:00|1264.7|1262.7|1268.4|1266.4|1270.3|1268.3|1264.5|1262.5|639
1756864800000|2025-09-03 02:00:00|1268.6|1266.6|1266.4|1264.4|1268.6|1266.6|1263.3|1261.3|349
1756868400000|2025-09-03 03:00:00|1266.2|1264.2|1264.7|1262.7|1266.7|1264.7|1262.9|1260.9|411
1756872000000|2025-09-03 04:00:00|1264.8|1262.8|1264.1|1262.1|1265|1263|1263.4|1261.4|583
1756875600000|2025-09-03 05:00:00|1264|1262|1262.7|1260.7|1265|1263|1261.7|1259.7|564
1756879200000|2025-09-03 06:00:00|1262.8|1260.8|1264.9|1262.9|1266.8|1264.8|1262.4|1260.4|992
1756882800000|2025-09-03 07:00:00|1264.8|1262.8|1265.4|1263.4|1265.4|1263.4|1262.2|1260.2|2859
1756886400000|2025-09-03 08:00:00|1265.3|1263.3|1268|1266|1268|1266|1265.2|1263.2|2112
1756890000000|2025-09-03 09:00:00|1267.9|1265.9|1270.2|1268.2|1270.7|1268.7|1267.7|1265.7|1728
1756893600000|2025-09-03 10:00:00|1270.1|1268.1|1269.2|1267.2|1270.4|1268.4|1269|1267|1140
1756897200000|2025-09-03 11:00:00|1269.3|1267.3|1269.1|1267.1|1269.8|1267.8|1268.7|1266.7|1105
1756900800000|2025-09-03 12:00:00|1269.2|1267.2|1268.1|1266.1|1270.4|1268.4|1267.9|1265.9|2626
1756904400000|2025-09-03 13:00:00|1268.2|1266.2|1265.8|1265.3|1268.7|1267.4|1265.5|1265|13440
1756908000000|2025-09-03 14:00:00|1266.4|1265.9|1268.8|1268.3|1270.4|1269.9|1266.2|1265.7|8545
1756911600000|2025-09-03 15:00:00|1268.9|1268.4|1267.7|1267.2|1269.4|1268.9|1267|1266.5|5567
1756915200000|2025-09-03 16:00:00|1267.8|1267.3|1268.5|1268|1268.8|1268.3|1267.5|1267|3126
1756918800000|2025-09-03 17:00:00|1268.6|1268.1|1267.1|1266.6|1270.1|1269.6|1266.8|1266.3|3275
1756922400000|2025-09-03 18:00:00|1266.9|1266.4|1266.4|1265.9|1267.6|1267.1|1266.2|1265.7|2237
1756926000000|2025-09-03 19:00:00|1266.5|1266|1268.2|1267.7|1269.3|1268.8|1265.9|1265.4|14797
1756929600000|2025-09-03 20:00:00|1268.9|1266.9|1269.6|1267.6|1270.2|1268.2|1268.9|1266.9|1538
1756933200000|2025-09-03 21:00:00|1270.1|1268.1|1270.1|1268.1|1270.1|1268.1|1270.1|1268.1|0
1756936800000|2025-09-03 22:00:00|1270|1268|1269.1|1267.1|1270|1268|1269.1|1267.1|0
1756940400000|2025-09-03 23:00:00|1269.2|1267.2|1269.2|1267.2|1269.9|1267.9|1269|1267|0
1756944000000|2025-09-04 00:00:00|1269.1|1267.1|1272.4|1270.4|1272.8|1270.8|1268.9|1266.9|291
1756947600000|2025-09-04 01:00:00|1272.3|1270.3|1271.4|1269.4|1275|1273|1270.6|1268.6|1778
1756951200000|2025-09-04 02:00:00|1271.6|1269.6|1264|1262|1272|1270|1263.6|1261.6|1870
1756954800000|2025-09-04 03:00:00|1264.8|1262.8|1262.8|1260.8|1265.3|1263.3|1262.2|1260.2|706
1756958400000|2025-09-04 04:00:00|1263.4|1261.4|1262.9|1260.9|1263.8|1261.8|1262.5|1260.5|189
1756962000000|2025-09-04 05:00:00|1262.7|1260.7|1263|1261|1263.4|1261.4|1261.4|1259.4|286
1756965600000|2025-09-04 06:00:00|1262.7|1260.7|1261.1|1259.1|1263.3|1261.3|1260.8|1258.8|1141
1756969200000|2025-09-04 07:00:00|1261.3|1259.3|1262.3|1260.3|1262.7|1260.7|1261.1|1259.1|1681
1756972800000|2025-09-04 08:00:00|1262.4|1260.4|1260.9|1258.9|1262.7|1260.7|1260.8|1258.8|1769
1756976400000|2025-09-04 09:00:00|1261.1|1259.1|1260.8|1258.8|1261.7|1259.7|1260.2|1258.2|1133
1756980000000|2025-09-04 10:00:00|1260.7|1258.7|1261.5|1259.5|1263|1261|1260.6|1258.6|716
1756983600000|2025-09-04 11:00:00|1261.4|1259.4|1261.4|1259.4|1262.1|1260.1|1261.2|1259.2|859
1756987200000|2025-09-04 12:00:00|1261.5|1259.5|1261.8|1259.8|1262.8|1260.8|1260.6|1258.6|1773
1756990800000|2025-09-04 13:00:00|1261.9|1259.9|1260.4|1259.9|1262.3|1261.6|1259.8|1259|7715
1756994400000|2025-09-04 14:00:00|1259.4|1258.9|1260.1|1259.6|1260.2|1259.7|1257.3|1256.8|10527
1756998000000|2025-09-04 15:00:00|1260|1259.5|1261.9|1261.4|1262.2|1261.7|1259.3|1258.8|6785
1757001600000|2025-09-04 16:00:00|1261.8|1261.3|1261.4|1260.9|1262.2|1261.7|1260.5|1260|3210
1757005200000|2025-09-04 17:00:00|1261.5|1261|1262.6|1262.1|1262.8|1262.3|1261.5|1261|2376
1757008800000|2025-09-04 18:00:00|1262.7|1262.2|1264|1263.5|1264.3|1263.8|1262.6|1262.1|2178
1757012400000|2025-09-04 19:00:00|1264.1|1263.6|1264.7|1264.2|1265.1|1264.6|1263.9|1263.4|9534
1757016000000|2025-09-04 20:00:00|1265.4|1263.4|1264.7|1262.7|1265.5|1263.5|1264.5|1262.5|858
1757023200000|2025-09-04 22:00:00|1265.3|1263.3|1265.4|1263.4|1265.6|1263.6|1264.8|1262.8|0
1757026800000|2025-09-04 23:00:00|1265.3|1263.3|1265.2|1263.2|1265.6|1263.6|1265.1|1263.1|0
1757030400000|2025-09-05 00:00:00|1265.4|1263.4|1266.5|1264.5|1266.9|1264.9|1264.9|1262.9|454
1757034000000|2025-09-05 01:00:00|1266.4|1264.4|1270.3|1268.3|1270.3|1268.3|1266.3|1264.3|713
1757037600000|2025-09-05 02:00:00|1270.2|1268.2|1271.4|1269.4|1272.3|1270.3|1269.4|1267.4|599
1757041200000|2025-09-05 03:00:00|1271.2|1269.2|1271.6|1269.6|1272.2|1270.2|1270.2|1268.2|693
1757044800000|2025-09-05 04:00:00|1271.7|1269.7|1271|1269|1272.6|1270.6|1270.5|1268.5|732
1757048400000|2025-09-05 05:00:00|1271.1|1269.1|1273.9|1271.9|1274.4|1272.4|1270.5|1268.5|851
1757052000000|2025-09-05 06:00:00|1274|1272|1275.4|1273.4|1275.8|1273.8|1273.7|1271.7|2071
1757055600000|2025-09-05 07:00:00|1275.3|1273.3|1274.7|1272.7|1276.1|1274.1|1273.4|1271.4|2252
1757059200000|2025-09-05 08:00:00|1274.6|1272.6|1276.3|1274.3|1276.3|1274.3|1274|1272|1527
1757062800000|2025-09-05 09:00:00|1276.2|1274.2|1276.6|1274.6|1276.9|1274.9|1276.1|1274.1|2934
1757066400000|2025-09-05 10:00:00|1276.5|1274.5|1277|1275|1277.4|1275.4|1276.1|1274.1|1971
1757070000000|2025-09-05 11:00:00|1277.2|1275.2|1275.4|1273.4|1277.2|1275.2|1275|1273|1148
1757073600000|2025-09-05 12:00:00|1275.5|1273.5|1282.8|1280.8|1282.8|1280.8|1275.2|1273.2|7394
1757077200000|2025-09-05 13:00:00|1282.7|1280.7|1284|1283.5|1284|1283.5|1281.6|1280.2|15701
1757080800000|2025-09-05 14:00:00|1283.9|1283.4|1273.5|1273|1284.3|1283.8|1272.4|1271.9|19605
1757084400000|2025-09-05 15:00:00|1273.6|1273.1|1277.2|1276.7|1278.7|1278.2|1272.7|1272.2|8128
1757088000000|2025-09-05 16:00:00|1277.3|1276.8|1278.1|1277.6|1278.8|1278.3|1276.8|1276.3|2494
1757091600000|2025-09-05 17:00:00|1278|1277.5|1277.2|1276.7|1278.7|1278.2|1276.6|1276.1|2988
1757095200000|2025-09-05 18:00:00|1277.3|1276.8|1278|1277.5|1278.1|1277.6|1276.1|1275.6|4831
1757098800000|2025-09-05 19:00:00|1277.9|1277.4|1280|1279.5|1280.1|1279.6|1277.5|1277|17599
1757102400000|2025-09-05 20:00:00|1280.7|1278.7|1279.3|1277.3|1280.8|1278.8|1278.8|1276.8|2646
1757282400000|2025-09-07 22:00:00|1278.6|1276.6|1279.9|1277.9|1280.6|1278.6|1278.2|1276.2|18
1757286000000|2025-09-07 23:00:00|1280.1|1278.1|1281.9|1279.9|1282.1|1280.1|1280.1|1278.1|184
1757289600000|2025-09-08 00:00:00|1281.1|1279.1|1281.5|1279.5|1281.8|1279.8|1279.8|1277.8|632
1757293200000|2025-09-08 01:00:00|1281.6|1279.6|1284.8|1282.8|1286|1284|1281.4|1279.4|1063
1757296800000|2025-09-08 02:00:00|1284.7|1282.7|1283.2|1281.2|1285|1283|1281|1279|575
1757300400000|2025-09-08 03:00:00|1283.1|1281.1|1282.2|1280.2|1283.4|1281.4|1281.6|1279.6|933
1757304000000|2025-09-08 04:00:00|1282.3|1280.3|1282|1280|1282.9|1280.9|1281.7|1279.7|250
1757307600000|2025-09-08 05:00:00|1282.1|1280.1|1283.2|1281.2|1283.5|1281.5|1281.6|1279.6|328
1757311200000|2025-09-08 06:00:00|1283.3|1281.3|1287.4|1285.4|1287.4|1285.4|1283.3|1281.3|969
1757314800000|2025-09-08 07:00:00|1287.3|1285.3|1288.5|1286.5|1289.9|1287.9|1286.3|1284.3|2477
1757318400000|2025-09-08 08:00:00|1288.4|1286.4|1287.3|1285.3|1289|1287|1286.7|1284.7|1280
1757322000000|2025-09-08 09:00:00|1287.2|1285.2|1285.8|1283.8|1287.4|1285.4|1285.1|1283.1|1196
1757325600000|2025-09-08 10:00:00|1285.7|1283.7|1285.4|1283.4|1286|1284|1285.1|1283.1|1335
1757329200000|2025-09-08 11:00:00|1285.3|1283.3|1285.9|1283.9|1286.4|1284.4|1284.9|1282.9|1229
1757332800000|2025-09-08 12:00:00|1286.1|1284.1|1287.3|1285.3|1287.4|1285.4|1285.5|1283.5|2982
1757336400000|2025-09-08 13:00:00|1287.4|1285.4|1286.3|1285.8|1288.9|1288.3|1286.2|1285.2|13941
1757340000000|2025-09-08 14:00:00|1286.2|1285.7|1286.6|1286.1|1287.1|1286.6|1284.4|1283.9|9134
1757343600000|2025-09-08 15:00:00|1286.5|1286|1288.8|1288.3|1289.4|1288.9|1286.4|1285.9|7570
1757347200000|2025-09-08 16:00:00|1288.9|1288.4|1288.3|1287.8|1289.2|1288.7|1287.2|1286.7|3450
1757350800000|2025-09-08 17:00:00|1288.2|1287.7|1287.6|1287.1|1288.4|1287.9|1287.2|1286.7|2143
1757354400000|2025-09-08 18:00:00|1287.7|1287.2|1290.7|1290.2|1290.9|1290.4|1287.6|1287.1|5965
1757358000000|2025-09-08 19:00:00|1290.6|1290.1|1292.1|1291.6|1292.3|1291.8|1290.2|1289.7|16304
1757361600000|2025-09-08 20:00:00|1292.5|1290.5|1292.8|1290.8|1293.4|1291.4|1292.4|1290.4|2548
1757365200000|2025-09-08 21:00:00|||||||||1
1757368800000|2025-09-08 22:00:00|1293|1291|1294|1292|1294.1|1292.1|1292.8|1290.8|0
1757372400000|2025-09-08 23:00:00|1294.1|1292.1|1293.3|1291.3|1294.2|1292.2|1293.2|1291.2|0
1757376000000|2025-09-09 00:00:00|1293.4|1291.4|1291.1|1289.1|1293.5|1291.5|1291.1|1289.1|547
1757379600000|2025-09-09 01:00:00|1291|1289|1297.2|1295.2|1297.4|1295.4|1289.9|1287.9|1033
1757383200000|2025-09-09 02:00:00|1297.1|1295.1|1297.5|1295.5|1299.2|1297.2|1296.9|1294.9|1105
1757386800000|2025-09-09 03:00:00|1297.4|1295.4|1295.5|1293.5|1297.8|1295.8|1295|1293|358
1757390400000|2025-09-09 04:00:00|1295.4|1293.4|1295.7|1293.7|1296|1294|1295.2|1293.2|136
1757394000000|2025-09-09 05:00:00|1295.6|1293.6|1295.5|1293.5|1296.5|1294.5|1293.7|1291.7|384
1757397600000|2025-09-09 06:00:00|1295.2|1293.2|1295.9|1293.9|1296.1|1294.1|1293.9|1291.9|684
1757401200000|2025-09-09 07:00:00|1295.8|1293.8|1297.5|1295.5|1298.6|1296.6|1295.7|1293.7|2024
1757404800000|2025-09-09 08:00:00|1297.6|1295.6|1298.1|1296.1|1298.4|1296.4|1296.8|1294.8|2594
1757408400000|2025-09-09 09:00:00|1298|1296|1299.2|1297.2|1299.3|1297.3|1297.8|1295.8|2175
1757412000000|2025-09-09 10:00:00|1299.1|1297.1|1299.3|1297.3|1300.2|1298.2|1299.1|1297.1|1882
1757415600000|2025-09-09 11:00:00|1299.4|1297.4|1299|1297|1299.9|1297.9|1298.8|1296.8|1138
1757419200000|2025-09-09 12:00:00|1298.9|1296.9|1297|1295|1299|1297|1296.9|1294.9|2135
1757422800000|2025-09-09 13:00:00|1296.9|1294.9|1299|1298.5|1299.9|1299.4|1295.9|1293.9|8876
1757426400000|2025-09-09 14:00:00|1299.3|1298.8|1298.9|1298.4|1301.1|1300.6|1296.6|1296.1|10419
1757430000000|2025-09-09 15:00:00|1299|1298.5|1297.4|1296.9|1299.5|1299|1297|1296.5|8093
1757433600000|2025-09-09 16:00:00|1297.5|1297|1298.4|1297.9|1299.9|1299.4|1297.3|1296.8|3114
1757437200000|2025-09-09 17:00:00|1298.3|1297.8|1300.5|1300|1300.7|1300.2|1298.3|1297.8|3090
1757440800000|2025-09-09 18:00:00|1300.4|1299.9|1299.9|1299.4|1300.6|1300.1|1299.2|1298.7|2392
1757444400000|2025-09-09 19:00:00|1300|1299.5|1298.9|1298.4|1300.2|1299.7|1298.5|1298|14184
1757448000000|2025-09-09 20:00:00|1299.2|1297.2|1299.7|1297.7|1300.5|1298.5|1299|1297|2210
1757451600000|2025-09-09 21:00:00|1298.1|1296.1|1298.1|1296.1|1298.1|1296.1|1298.1|1296.1|6
1757455200000|2025-09-09 22:00:00|1300.3|1298.3|1300.3|1298.3|1301|1299|1299.8|1297.8|0
1757458800000|2025-09-09 23:00:00|1300.4|1298.4|1299.6|1297.6|1300.4|1298.4|1299|1297|0
1757462400000|2025-09-10 00:00:00|1299.5|1297.5|1301.7|1299.7|1301.9|1299.9|1298.7|1296.7|465
1757466000000|2025-09-10 01:00:00|1302|1300|1307.7|1305.7|1308.1|1306.1|1301.7|1299.7|655
1757469600000|2025-09-10 02:00:00|1307.2|1305.2|1307.6|1305.6|1310.1|1308.1|1306.2|1304.2|252
1757473200000|2025-09-10 03:00:00|1307.9|1305.9|1310.9|1308.9|1310.9|1308.9|1307.9|1305.9|363
1757476800000|2025-09-10 04:00:00|1310.8|1308.8|1312.4|1310.4|1312.5|1310.5|1310.4|1308.4|478
1757480400000|2025-09-10 05:00:00|1312.5|1310.5|1312.1|1310.1|1313.8|1311.8|1311.6|1309.6|838
1757484000000|2025-09-10 06:00:00|1312.2|1310.2|1310.1|1308.1|1313.4|1311.4|1309.5|1307.5|1002
1757487600000|2025-09-10 07:00:00|1309.9|1307.9|1309.7|1307.7|1310.6|1308.6|1308.8|1306.8|2793
1757491200000|2025-09-10 08:00:00|1309.5|1307.5|1307.2|1305.2|1310|1308|1306.8|1304.8|2633
1757494800000|2025-09-10 09:00:00|1307.3|1305.3|1308.3|1306.3|1308.7|1306.7|1306.2|1304.2|2098
1757498400000|2025-09-10 10:00:00|1308.2|1306.2|1307.9|1305.9|1308.4|1306.4|1307.2|1305.2|1226
1757502000000|2025-09-10 11:00:00|1307.8|1305.8|1306.7|1304.7|1307.9|1305.9|1306.2|1304.2|1349
1757505600000|2025-09-10 12:00:00|1306.8|1304.8|1308.5|1306.5|1312.8|1310.8|1306|1304|4793
1757509200000|2025-09-10 13:00:00|1308.4|1306.4|1309.3|1308.8|1311.2|1310.7|1307.6|1305.6|20208
1757512800000|2025-09-10 14:00:00|1309.4|1308.9|1311.2|1310.7|1312.5|1312|1309.4|1308.9|14493
1757516400000|2025-09-10 15:00:00|1311.1|1310.6|1310.5|1310|1313|1312.5|1310|1309.5|11485
1757520000000|2025-09-10 16:00:00|1310.4|1309.9|1309.7|1309.2|1311|1310.5|1309.2|1308.7|4162
1757523600000|2025-09-10 17:00:00|1309.6|1309.1|1309.6|1309.1|1310.5|1310|1308.8|1308.3|5219
1757527200000|2025-09-10 18:00:00|1309.5|1309|1308.4|1307.9|1309.6|1309.1|1308|1307.5|2943
1757530800000|2025-09-10 19:00:00|1308.3|1307.8|1307.6|1307.1|1308.5|1308|1306.2|1305.7|11280
1757534400000|2025-09-10 20:00:00|1307.9|1305.9|1306.1|1304.1|1308.5|1306.5|1306.1|1304.1|2184
1757538000000|2025-09-10 21:00:00|1306.3|1304.3|1306.3|1304.3|1306.3|1304.3|1306.3|1304.3|80
1757541600000|2025-09-10 22:00:00|1306.1|1304.1|1307.6|1305.6|1308.3|1306.3|1306.1|1304.1|0
1757545200000|2025-09-10 23:00:00|1307.7|1305.7|1307.9|1305.9|1308.4|1306.4|1307.4|1305.4|0
1757548800000|2025-09-11 00:00:00|1307.8|1305.8|1308.9|1306.9|1308.9|1306.9|1307.4|1305.4|619
1757552400000|2025-09-11 01:00:00|1308.7|1306.7|1309.2|1307.2|1310|1308|1307.9|1305.9|827
1757556000000|2025-09-11 02:00:00|1309.3|1307.3|1311.1|1309.1|1311.3|1309.3|1309|1307|391
1757559600000|2025-09-11 03:00:00|1311.2|1309.2|1314.6|1312.6|1315|1313|1311.1|1309.1|674
1757563200000|2025-09-11 04:00:00|1314.3|1312.3|1311.6|1309.6|1314.3|1312.3|1311.3|1309.3|219
1757566800000|2025-09-11 05:00:00|1311.5|1309.5|1310|1308|1312.5|1310.5|1309.6|1307.6|199
1757570400000|2025-09-11 06:00:00|1309.9|1307.9|1313.3|1311.3|1314|1312|1309.3|1307.3|738
1757574000000|2025-09-11 07:00:00|1313.4|1311.4|1311.7|1309.7|1313.4|1311.4|1310.8|1308.8|2623
1757577600000|2025-09-11 08:00:00|1311.8|1309.8|1311.6|1309.6|1311.9|1309.9|1310.8|1308.8|1903
1757581200000|2025-09-11 09:00:00|1311.5|1309.5|1311.3|1309.3|1311.7|1309.7|1310.4|1308.4|1834
1757584800000|2025-09-11 10:00:00|1311.4|1309.4|1313.1|1311.1|1313.3|1311.3|1311.2|1309.2|673
1757588400000|2025-09-11 11:00:00|1313|1311|1313.2|1311.2|1313.7|1311.7|1313|1311|4348
1757592000000|2025-09-11 12:00:00|1313.3|1311.3|1317.4|1315.4|1317.4|1315.4|1311.3|1309.3|10984
1757595600000|2025-09-11 13:00:00|1317.5|1315.5|1321.8|1321.3|1322.2|1321.7|1315.9|1314.5|26169
1757599200000|2025-09-11 14:00:00|1321.7|1321.2|1323|1322.5|1323.4|1322.9|1320.5|1320|18321
1757602800000|2025-09-11 15:00:00|1322.9|1322.4|1325.4|1324.9|1325.5|1325|1322|1321.5|15548
1757606400000|2025-09-11 16:00:00|1325.5|1325|1325.8|1325.3|1326.9|1326.4|1324.3|1323.8|8445
1757610000000|2025-09-11 17:00:00|1325.7|1325.2|1325.2|1324.7|1326|1325.5|1324.7|1324.2|4101
1757613600000|2025-09-11 18:00:00|1325.3|1324.8|1324.1|1323.6|1325.6|1325.1|1323.2|1322.7|3566
1757617200000|2025-09-11 19:00:00|1324|1323.5|1325.1|1324.6|1325.3|1324.8|1324|1323.5|17693
1757620800000|2025-09-11 20:00:00|1325.7|1323.7|1325.6|1323.6|1327.5|1325.5|1325.3|1323.3|3139
1757624400000|2025-09-11 21:00:00|1327.6|1325.6|1324.9|1322.9|1327.6|1325.6|1324.9|1322.9|12
1757628000000|2025-09-11 22:00:00|1326.1|1324.1|1325.4|1323.4|1326.1|1324.1|1325.1|1323.1|0
1757631600000|2025-09-11 23:00:00|1325.5|1323.5|1325.6|1323.6|1325.9|1323.9|1325.2|1323.2|0
1757635200000|2025-09-12 00:00:00|1325.5|1323.5|1325.8|1323.8|1326.6|1324.6|1324.7|1322.7|799
1757638800000|2025-09-12 01:00:00|1326.2|1324.2|1327|1325|1327.5|1325.5|1325.3|1323.3|528
1757642400000|2025-09-12 02:00:00|1327.1|1325.1|1326.5|1324.5|1328.9|1326.9|1326.4|1324.4|443
1757646000000|2025-09-12 03:00:00|1326.1|1324.1|1328|1326|1328.1|1326.1|1325.6|1323.6|281
1757649600000|2025-09-12 04:00:00|1328.1|1326.1|1328|1326|1329|1327|1327.8|1325.8|238
1757653200000|2025-09-12 05:00:00|1328.1|1326.1|1328|1326|1329.3|1327.3|1327.9|1325.9|357
1757656800000|2025-09-12 06:00:00|1327.9|1325.9|1326.6|1324.6|1328.1|1326.1|1325.9|1323.9|4954
1757660400000|2025-09-12 07:00:00|1326.7|1324.7|1326.6|1324.6|1328.5|1326.5|1326.4|1324.4|7449
1757664000000|2025-09-12 08:00:00|1326.7|1324.7|1325.1|1323.1|1327.1|1325.1|1324|1322|2090
1757667600000|2025-09-12 09:00:00|1325.2|1323.2|1326.2|1324.2|1326.4|1324.4|1324.9|1322.9|3028
1757671200000|2025-09-12 10:00:00|1326.1|1324.1|1327.5|1325.5|1327.6|1325.6|1325.9|1323.9|2081
1757674800000|2025-09-12 11:00:00|1327.6|1325.6|1327.9|1325.9|1328.8|1326.8|1327.4|1325.4|1315
1757678400000|2025-09-12 12:00:00|1327.8|1325.8|1326.7|1324.7|1328.1|1326.1|1324.6|1322.6|6409
1757682000000|2025-09-12 13:00:00|1326.6|1324.6|1324.7|1324.2|1327|1326.1|1324|1323.5|27059
1757685600000|2025-09-12 14:00:00|1324.6|1324.1|1325.4|1324.9|1325.6|1325.1|1323.2|1322.7|35411
1757689200000|2025-09-12 15:00:00|1325.3|1324.8|1323.3|1322.8|1325.6|1325.1|1323.1|1322.6|28152
1757692800000|2025-09-12 16:00:00|1323.4|1322.9|1325.4|1324.9|1325.4|1324.9|1322.7|1322.2|17106
1757696400000|2025-09-12 17:00:00|1325.5|1325|1325.3|1324.8|1325.7|1325.2|1324.8|1324.3|10557
1757700000000|2025-09-12 18:00:00|1325.4|1324.9|1326.7|1326.2|1326.9|1326.4|1325.2|1324.7|12902
1757703600000|2025-09-12 19:00:00|1326.8|1326.3|1324.7|1324.2|1326.9|1326.4|1324.4|1323.9|21724
1757707200000|2025-09-12 20:00:00|1325.4|1323.4|1324.6|1322.6|1325.8|1323.8|1324.5|1322.5|1986
1757887200000|2025-09-14 22:00:00|1324.4|1322.4|1325.2|1323.2|1325.5|1323.5|1324.1|1322.1|1
1757890800000|2025-09-14 23:00:00|1325.3|1323.3|1325.3|1323.3|1325.4|1323.4|1324.3|1322.3|108
1757894400000|2025-09-15 00:00:00|1325.4|1323.4|1327.1|1325.1|1327.4|1325.4|1325.4|1323.4|361
1757898000000|2025-09-15 01:00:00|1326.9|1324.9|1328.4|1326.4|1328.7|1326.7|1325.4|1323.4|450
1757901600000|2025-09-15 02:00:00|1328.6|1326.6|1330.1|1328.1|1330.8|1328.8|1327.8|1325.8|1469
1757905200000|2025-09-15 03:00:00|1330.3|1328.3|1330.9|1328.9|1331.4|1329.4|1330.2|1328.2|688
1757908800000|2025-09-15 04:00:00|1330.8|1328.8|1330.4|1328.4|1331.1|1329.1|1330.2|1328.2|802
1757912400000|2025-09-15 05:00:00|1330.6|1328.6|1329.7|1327.7|1330.6|1328.6|1328.9|1326.9|1363
1757916000000|2025-09-15 06:00:00|1329.8|1327.8|1327.9|1325.9|1330.1|1328.1|1325.5|1323.5|2108
1757919600000|2025-09-15 07:00:00|1327.8|1325.8|1331.1|1329.1|1331.9|1329.9|1327.8|1325.8|13103
1757923200000|2025-09-15 08:00:00|1331.2|1329.2|1330.2|1328.2|1331.2|1329.2|1329.2|1327.2|8390
1757926800000|2025-09-15 09:00:00|1330|1328|1329.6|1327.6|1330.1|1328.1|1329.2|1327.2|8998
1757930400000|2025-09-15 10:00:00|1329.7|1327.7|1329.9|1327.9|1330.6|1328.6|1329.6|1327.6|1313
1757934000000|2025-09-15 11:00:00|1330|1328|1330.7|1328.7|1330.8|1328.8|1329.6|1327.6|3780
1757937600000|2025-09-15 12:00:00|1330.8|1328.8|1335.9|1333.9|1335.9|1333.9|1330.8|1328.8|42700
1757941200000|2025-09-15 13:00:00|1336|1334|1332.8|1332.3|1336|1334|1330.8|1330.3|34852
1757944800000|2025-09-15 14:00:00|1332.7|1332.2|1334.8|1334.3|1335.1|1334.6|1330.6|1330.1|48834
1757948400000|2025-09-15 15:00:00|1334.7|1334.2|1334.8|1334.3|1335.3|1334.8|1333|1332.5|34259
1757952000000|2025-09-15 16:00:00|1334.9|1334.4|1333.8|1333.3|1334.9|1334.4|1333.4|1332.9|34768
1757955600000|2025-09-15 17:00:00|1333.7|1333.2|1335.2|1334.7|1335.5|1335|1332.9|1332.4|66435
1757959200000|2025-09-15 18:00:00|1335.3|1334.8|1333.7|1333.2|1335.3|1334.8|1332.8|1332.3|29078
1757962800000|2025-09-15 19:00:00|1333.8|1333.3|1335.3|1334.8|1335.3|1334.8|1333.5|1333|44958
1757966400000|2025-09-15 20:00:00|1334.7|1334.2|1335.2|1333.2|1335.5|1334.2|1334.7|1332.8|5546
1757970000000|2025-09-15 21:00:00|1335.3|1333.3|1334.9|1332.9|1335.3|1333.3|1334.9|1332.9|83
1757973600000|2025-09-15 22:00:00|1335.1|1333.1|1335|1333|1335.6|1333.6|1334.8|1332.8|0
1757977200000|2025-09-15 23:00:00|1335.1|1333.1|1336.1|1334.1|1336.2|1334.2|1334.9|1332.9|0
1757980800000|2025-09-16 00:00:00|1336|1334|1334.2|1332.2|1336|1334|1333.5|1331.5|261
1757984400000|2025-09-16 01:00:00|1334.4|1332.4|1339.4|1337.4|1341.4|1339.4|1334.3|1332.3|2881
1757988000000|2025-09-16 02:00:00|1339.5|1337.5|1337.7|1335.7|1339.8|1337.8|1337.4|1335.4|702
1757991600000|2025-09-16 03:00:00|1338|1336|1340.9|1338.9|1341.4|1339.4|1338|1336|845
1757995200000|2025-09-16 04:00:00|1341.1|1339.1|1341.5|1339.5|1341.7|1339.7|1340.2|1338.2|515
1757998800000|2025-09-16 05:00:00|1341.2|1339.2|1342|1340|1342|1340|1339.4|1337.4|741
1758002400000|2025-09-16 06:00:00|1342.3|1340.3|1341.9|1339.9|1342.7|1340.7|1340.4|1338.4|552
1758006000000|2025-09-16 07:00:00|1341.8|1339.8|1340|1338|1342.5|1340.5|1339.2|1337.2|8076
1758009600000|2025-09-16 08:00:00|1340.1|1338.1|1340.3|1338.3|1341.6|1339.6|1339.6|1337.6|25000
1758013200000|2025-09-16 09:00:00|1340.4|1338.4|1339.7|1337.7|1341.1|1339.1|1339.4|1337.4|10044
1758016800000|2025-09-16 10:00:00|1339.8|1337.8|1339.9|1337.9|1340.5|1338.5|1339.1|1337.1|11789
1758020400000|2025-09-16 11:00:00|1339.8|1337.8|1341.2|1339.2|1341.9|1339.9|1339.2|1337.2|10374
1758024000000|2025-09-16 12:00:00|1341.1|1339.1|1339.8|1337.8|1341.3|1339.3|1339.4|1337.4|14697
1758027600000|2025-09-16 13:00:00|1340|1338|1337.2|1336.7|1341.3|1340.6|1337|1336.5|41957
1758031200000|2025-09-16 14:00:00|1337.4|1336.9|1339.7|1339.2|1342.4|1341.9|1336.8|1336.3|32903
1758034800000|2025-09-16 15:00:00|1339.8|1339.3|1339.7|1339.2|1340|1339.5|1337.7|1337.2|26277
1758038400000|2025-09-16 16:00:00|1339.6|1339.1|1341.6|1341.1|1342|1341.5|1339.5|1339|12978
1758042000000|2025-09-16 17:00:00|1341.7|1341.2|1344.5|1344|1344.5|1344|1341.6|1341.1|14029
1758045600000|2025-09-16 18:00:00|1344.4|1343.9|1344.8|1344.3|1345|1344.5|1344|1343.5|19335
1758049200000|2025-09-16 19:00:00|1344.9|1344.4|1343.8|1343.3|1345.3|1344.8|1343.8|1343.3|30163
1758052800000|2025-09-16 20:00:00|1343.7|1343.2|1346.4|1344.4|1346.9|1344.9|1343.7|1342.5|3009
1758056400000|2025-09-16 21:00:00|||||||||39
1758060000000|2025-09-16 22:00:00|1346|1344|1347|1345|1347.2|1345.2|1346|1344|0
1758063600000|2025-09-16 23:00:00|1347.1|1345.1|1348.8|1346.8|1349|1347|1346.7|1344.7|0
1758067200000|2025-09-17 00:00:00|1348.9|1346.9|1344.1|1342.1|1348.9|1346.9|1344.1|1342.1|979
1758070800000|2025-09-17 01:00:00|1344.2|1342.2|1343.4|1341.4|1345.3|1343.3|1342.7|1340.7|882
1758074400000|2025-09-17 02:00:00|1343.6|1341.6|1347.6|1345.6|1347.7|1345.7|1343.4|1341.4|567
1758078000000|2025-09-17 03:00:00|1347.5|1345.5|1348.3|1346.3|1349.2|1347.2|1347.4|1345.4|561
1758081600000|2025-09-17 04:00:00|1348.5|1346.5|1348.3|1346.3|1349.6|1347.6|1348.1|1346.1|484
1758085200000|2025-09-17 05:00:00|1348.2|1346.2|1349|1347|1349.7|1347.7|1348.1|1346.1|498
1758088800000|2025-09-17 06:00:00|1349.2|1347.2|1348.9|1346.9|1349.6|1347.6|1348|1346|1944
1758092400000|2025-09-17 07:00:00|1348.7|1346.7|1349.4|1347.4|1349.4|1347.4|1347.6|1345.6|10055
1758096000000|2025-09-17 08:00:00|1349.3|1347.3|1348|1346|1349.5|1347.5|1345.8|1343.8|7342
1758099600000|2025-09-17 09:00:00|1348.1|1346.1|1348.4|1346.4|1349|1347|1347.9|1345.9|6654
1758103200000|2025-09-17 10:00:00|1348.3|1346.3|1348.3|1346.3|1348.7|1346.7|1347.6|1345.6|2734
1758106800000|2025-09-17 11:00:00|1348.4|1346.4|1348.8|1346.8|1349.6|1347.6|1347.9|1345.9|4793
1758110400000|2025-09-17 12:00:00|1348.9|1346.9|1350.5|1348.5|1350.6|1348.6|1348|1346|4884
1758114000000|2025-09-17 13:00:00|1350.4|1348.4|1353|1352.5|1353.6|1353.1|1348.5|1348|23269
1758117600000|2025-09-17 14:00:00|1353.1|1352.6|1350.9|1350.4|1353.9|1353.4|1350.2|1349.7|19068
1758121200000|2025-09-17 15:00:00|1350.8|1350.3|1352.1|1351.6|1352.3|1351.8|1349.7|1349.2|24115
1758124800000|2025-09-17 16:00:00|1352|1351.5|1350.7|1350.2|1352.6|1352.1|1350.3|1349.8|8057
1758128400000|2025-09-17 17:00:00|1350.8|1350.3|1351.6|1351.1|1352.3|1351.8|1349.8|1349.3|10253
1758132000000|2025-09-17 18:00:00|1351.7|1351.2|1349.4|1348.9|1361|1360.5|1342.9|1342.4|34822
1758135600000|2025-09-17 19:00:00|1349.1|1348.6|1351.3|1350.8|1355.3|1354.8|1348.2|1347.7|24473
1758139200000|2025-09-17 20:00:00|1351.9|1349.9|1353.2|1351.2|1353.5|1351.5|1351.6|1349.6|3491
1758142800000|2025-09-17 21:00:00|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|1353.8|1351.8|34
1758146400000|2025-09-17 22:00:00|1353.6|1351.6|1356.9|1354.9|1357.3|1355.3|1353.3|1351.3|0
1758150000000|2025-09-17 23:00:00|1357|1355|1357.4|1355.4|1357.6|1355.6|1356.8|1354.8|0
1758153600000|2025-09-18 00:00:00|1357.3|1355.3|1352.9|1350.9|1357.4|1355.4|1351.9|1349.9|1625
1758157200000|2025-09-18 01:00:00|1353.2|1351.2|1352.8|1350.8|1354|1352|1349.8|1347.8|774
1758160800000|2025-09-18 02:00:00|1352.9|1350.9|1353.5|1351.5|1354.7|1352.7|1352|1350|631
1758164400000|2025-09-18 03:00:00|1353.4|1351.4|1353.2|1351.2|1354.4|1352.4|1351.4|1349.4|614
1758168000000|2025-09-18 04:00:00|1353.3|1351.3|1352.1|1350.1|1353.6|1351.6|1351.8|1349.8|536
1758171600000|2025-09-18 05:00:00|1352|1350|1346.7|1344.7|1352.3|1350.3|1346.6|1344.6|1094
1758175200000|2025-09-18 06:00:00|1346.8|1344.8|1344.9|1342.9|1346.9|1344.9|1341.6|1339.6|2070
1758178800000|2025-09-18 07:00:00|1345|1343|1348.1|1346.1|1349|1347|1344.5|1342.5|4438
1758182400000|2025-09-18 08:00:00|1348.2|1346.2|1348|1346|1349|1347|1347.5|1345.5|5919
1758186000000|2025-09-18 09:00:00|1348.1|1346.1|1351.6|1349.6|1352.1|1350.1|1347.9|1345.9|2632
1758189600000|2025-09-18 10:00:00|1351.5|1349.5|1353.1|1351.1|1353.2|1351.2|1351.4|1349.4|4586
1758193200000|2025-09-18 11:00:00|1353.2|1351.2|1347.5|1345.5|1353.8|1351.8|1347.3|1345.3|4183
1758196800000|2025-09-18 12:00:00|1347.6|1345.6|1343.8|1341.8|1348.5|1346.5|1343.7|1341.7|5898
1758200400000|2025-09-18 13:00:00|1343.7|1341.7|1342.3|1341.8|1343.8|1343|1338.4|1337.9|20302
1758204000000|2025-09-18 14:00:00|1342.2|1341.7|1343.4|1342.9|1347.6|1347.1|1342.1|1341.6|15753
1758207600000|2025-09-18 15:00:00|1343.5|1343|1343.4|1342.9|1346.8|1346.3|1342.8|1342.3|10138
1758211200000|2025-09-18 16:00:00|1343.5|1343|1346|1345.5|1346|1345.5|1343.1|1342.6|4900
1758214800000|2025-09-18 17:00:00|1346.1|1345.6|1346.6|1346.1|1347.2|1346.7|1345.7|1345.2|5446
1758218400000|2025-09-18 18:00:00|1346.5|1346|1347.1|1346.6|1347.2|1346.7|1345.7|1345.2|4529
1758222000000|2025-09-18 19:00:00|1347.2|1346.7|1346.7|1346.2|1347.6|1347.1|1346|1345.5|7589
1758225600000|2025-09-18 20:00:00|1347.4|1345.4|1348.8|1346.8|1348.8|1346.8|1346.9|1344.9|1698
1758229200000|2025-09-18 21:00:00|1344.8|1342.8|1342.9|1340.9|1344.8|1342.8|1342.9|1340.9|3
1758232800000|2025-09-18 22:00:00|1348.9|1346.9|1349.7|1347.7|1350.1|1348.1|1348.6|1346.6|0
1758236400000|2025-09-18 23:00:00|1349.9|1347.9|1349.7|1347.7|1350.2|1348.2|1349.5|1347.5|0
1758240000000|2025-09-19 00:00:00|1348.2|1346.2|1346|1344|1350|1348|1345.8|1343.8|576
1758243600000|2025-09-19 01:00:00|1346.5|1344.5|1344|1342|1346.5|1344.5|1342|1340|433
1758247200000|2025-09-19 02:00:00|1344.3|1342.3|1345|1343|1347.6|1345.6|1344.2|1342.2|265
1758250800000|2025-09-19 03:00:00|1346.3|1344.3|1346.8|1344.8|1348|1346|1345.8|1343.8|239
1758254400000|2025-09-19 04:00:00|1346.6|1344.6|1345.3|1343.3|1346.6|1344.6|1344.4|1342.4|273
1758258000000|2025-09-19 05:00:00|1345.2|1343.2|1341.6|1339.6|1346.4|1344.4|1340.3|1338.3|1106
1758261600000|2025-09-19 06:00:00|1341.7|1339.7|1340.8|1338.8|1343.5|1341.5|1340.8|1338.8|2490
1758265200000|2025-09-19 07:00:00|1340.7|1338.7|1344.3|1342.3|1344.9|1342.9|1340|1338|2448
1758268800000|2025-09-19 08:00:00|1344.4|1342.4|1344.6|1342.6|1345.9|1343.9|1343.8|1341.8|2337
1758272400000|2025-09-19 09:00:00|1344.7|1342.7|1344.6|1342.6|1345.3|1343.3|1344|1342|1175
1758276000000|2025-09-19 10:00:00|1344.4|1342.4|1344.7|1342.7|1345|1343|1344|1342|1154
1758279600000|2025-09-19 11:00:00|1344.8|1342.8|1343.1|1341.1|1345.1|1343.1|1343|1341|1538
1758283200000|2025-09-19 12:00:00|1343|1341|1343.2|1341.2|1343.7|1341.7|1342.3|1340.3|1344
1758286800000|2025-09-19 13:00:00|1343.1|1341.1|1342.3|1341.8|1345.4|1344.2|1340.9|1340.4|10021
1758290400000|2025-09-19 14:00:00|1342.2|1341.7|1342.8|1342.3|1346.2|1345.7|1342.1|1341.6|9503
1758294000000|2025-09-19 15:00:00|1342.7|1342.2|1343.1|1342.6|1344.2|1343.7|1340.9|1340.4|5697
1758297600000|2025-09-19 16:00:00|1343.2|1342.7|1344|1343.5|1344.2|1343.7|1343.1|1342.6|2566
1758301200000|2025-09-19 17:00:00|1343.9|1343.4|1345.9|1345.4|1346|1345.5|1343.9|1343.4|2065
1758304800000|2025-09-19 18:00:00|1345.8|1345.3|1344.2|1343.7|1345.8|1345.3|1343.3|1342.8|2903
1758308400000|2025-09-19 19:00:00|1344.3|1343.8|1342.4|1341.9|1344.9|1344.4|1342.3|1341.8|16645
1758312000000|2025-09-19 20:00:00|1342.3|1341.8|1342.9|1340.9|1343.6|1341.8|1342.2|1340.2|1901
1758492000000|2025-09-21 22:00:00|1343|1341|1343.6|1341.6|1343.6|1341.6|1341.4|1339.4|3
1758495600000|2025-09-21 23:00:00|1343.2|1341.2|1342.5|1340.5|1343.3|1341.3|1341.3|1339.3|18
1758499200000|2025-09-22 00:00:00|1342.3|1340.3|1343.4|1341.4|1346.4|1344.4|1341.4|1339.4|700
1758502800000|2025-09-22 01:00:00|1343.3|1341.3|1341.2|1339.2|1344.5|1342.5|1340.3|1338.3|983
1758506400000|2025-09-22 02:00:00|1341.1|1339.1|1344.5|1342.5|1344.7|1342.7|1341.1|1339.1|314
1758510000000|2025-09-22 03:00:00|1343.9|1341.9|1345.6|1343.6|1346.1|1344.1|1343.1|1341.1|513
1758513600000|2025-09-22 04:00:00|1345.5|1343.5|1344.1|1342.1|1345.5|1343.5|1343.5|1341.5|182
1758517200000|2025-09-22 05:00:00|1344|1342|1343.3|1341.3|1346.4|1344.4|1342.9|1340.9|220
1758520800000|2025-09-22 06:00:00|1343.6|1341.6|1344.7|1342.7|1345.5|1343.5|1342.3|1340.3|498
1758524400000|2025-09-22 07:00:00|1344.9|1342.9|1343.6|1341.6|1345.4|1343.4|1341.9|1339.9|1580
1758528000000|2025-09-22 08:00:00|1343.5|1341.5|1344.2|1342.2|1346.4|1344.4|1343.4|1341.4|1840
1758531600000|2025-09-22 09:00:00|1344.1|1342.1|1343.9|1341.9|1344.5|1342.5|1343|1341|1977
1758535200000|2025-09-22 10:00:00|1343.8|1341.8|1344.6|1342.6|1346.2|1344.2|1343.7|1341.7|1283
1758538800000|2025-09-22 11:00:00|1344.7|1342.7|1345.2|1343.2|1345.2|1343.2|1344.2|1342.2|1395
1758542400000|2025-09-22 12:00:00|1345.3|1343.3|1345.5|1343.5|1345.7|1343.7|1344|1342|2179
1758546000000|2025-09-22 13:00:00|1345.4|1343.4|1345.2|1344.7|1345.4|1344.7|1342.2|1341.7|12410
1758549600000|2025-09-22 14:00:00|1345.1|1344.6|1343.5|1343|1345.2|1344.7|1341.6|1341.1|8762
1758553200000|2025-09-22 15:00:00|1343.4|1342.9|1343.4|1342.9|1344.5|1344|1342.5|1342|5606
1758556800000|2025-09-22 16:00:00|1343.5|1343|1347.4|1346.9|1347.6|1347.1|1343.3|1342.8|3304
1758560400000|2025-09-22 17:00:00|1347.5|1347|1348.6|1348.1|1348.8|1348.3|1347.1|1346.6|2734
1758564000000|2025-09-22 18:00:00|1348.5|1348|1349.2|1348.7|1349.3|1348.8|1348.3|1347.8|3102
1758567600000|2025-09-22 19:00:00|1349.3|1348.8|1348.6|1348.1|1349.4|1348.9|1348.3|1347.8|10651
1758571200000|2025-09-22 20:00:00|1348.5|1348|1349.7|1347.7|1350|1348|1347.3|1345.3|2085
1758574800000|2025-09-22 21:00:00|1349.9|1347.9|1350.9|1348.9|1350.9|1348.9|1349.9|1347.9|0
1758578400000|2025-09-22 22:00:00|1351.4|1349.4|1351|1349|1351.4|1349.4|1350.3|1348.3|0
1758582000000|2025-09-22 23:00:00|1351.1|1349.1|1351.3|1349.3|1351.5|1349.5|1350.7|1348.7|0
1758585600000|2025-09-23 00:00:00|1351.4|1349.4|1349|1347|1351.4|1349.4|1348.8|1346.8|368
1758589200000|2025-09-23 01:00:00|1349.1|1347.1|1347.8|1345.8|1350.4|1348.4|1347.8|1345.8|842
1758592800000|2025-09-23 02:00:00|1347.9|1345.9|1347|1345|1348.5|1346.5|1344.4|1342.4|1145
1758596400000|2025-09-23 03:00:00|1346.9|1344.9|1345.6|1343.6|1348.2|1346.2|1345.4|1343.4|760
1758600000000|2025-09-23 04:00:00|1345.4|1343.4|1344.1|1342.1|1346|1344|1343.4|1341.4|467
1758603600000|2025-09-23 05:00:00|1343.7|1341.7|1344.2|1342.2|1346.2|1344.2|1343.2|1341.2|545
1758607200000|2025-09-23 06:00:00|1344|1342|1345.3|1343.3|1345.6|1343.6|1341.7|1339.7|1800
1758610800000|2025-09-23 07:00:00|1345.2|1343.2|1347.1|1345.1|1347.2|1345.2|1344.7|1342.7|2359
1758614400000|2025-09-23 08:00:00|1347|1345|1348.3|1346.3|1348.7|1346.7|1346.6|1344.6|1544
1758618000000|2025-09-23 09:00:00|1348.5|1346.5|1350.4|1348.4|1350.4|1348.4|1348.2|1346.2|911
1758621600000|2025-09-23 10:00:00|1350.5|1348.5|1350.7|1348.7|1351.5|1349.5|1349.5|1347.5|1160
1758625200000|2025-09-23 11:00:00|1350.6|1348.6|1350.7|1348.7|1351.3|1349.3|1349.4|1347.4|1292
1758628800000|2025-09-23 12:00:00|1350.8|1348.8|1352.4|1350.4|1352.4|1350.4|1350.5|1348.5|1156
1758632400000|2025-09-23 13:00:00|1352.3|1350.3|1355.8|1355.3|1356.2|1355.7|1349.8|1349.3|9457
1758636000000|2025-09-23 14:00:00|1355.9|1355.4|1355.8|1355.3|1356.6|1356.1|1354.5|1354|7429
1758639600000|2025-09-23 15:00:00|1355.9|1355.4|1355.1|1354.6|1356.7|1356.2|1354.4|1353.9|6768
1758643200000|2025-09-23 16:00:00|1355.2|1354.7|1353.5|1353|1355.5|1355|1352.8|1352.3|5250
1758646800000|2025-09-23 17:00:00|1353.6|1353.1|1350.6|1350.1|1353.8|1353.3|1349.5|1349|2997
1758650400000|2025-09-23 18:00:00|1350.8|1350.3|1349.8|1349.3|1351.3|1350.8|1349.5|1349|3254
1758654000000|2025-09-23 19:00:00|1350|1349.5|1350.1|1349.6|1350.7|1350.2|1349.2|1348.7|9084
1758657600000|2025-09-23 20:00:00|1350.8|1348.8|1350.2|1348.2|1351.5|1349.5|1350|1348|1107
1758661200000|2025-09-23 21:00:00|1351.2|1349.2|1357.1|1355.1|1357.1|1355.1|1351.2|1349.2|2
1758664800000|2025-09-23 22:00:00|1352.2|1350.2|1352.2|1350.2|1352.9|1350.9|1351.7|1349.7|0
1758668400000|2025-09-23 23:00:00|1352.3|1350.3|1351.9|1349.9|1352.4|1350.4|1351.7|1349.7|0
1758672000000|2025-09-24 00:00:00|1351.8|1349.8|1350|1348|1352.5|1350.5|1349.8|1347.8|308
1758675600000|2025-09-24 01:00:00|1349.8|1347.8|1347.4|1345.4|1350.2|1348.2|1345|1343|643
1758679200000|2025-09-24 02:00:00|1347.3|1345.3|1350.5|1348.5|1350.5|1348.5|1346.1|1344.1|285
1758682800000|2025-09-24 03:00:00|1350.6|1348.6|1351.8|1349.8|1352.6|1350.6|1350.5|1348.5|197
1758686400000|2025-09-24 04:00:00|1351.6|1349.6|1353.5|1351.5|1353.6|1351.6|1351.4|1349.4|195
1758690000000|2025-09-24 05:00:00|1353.3|1351.3|1355.2|1353.2|1355.7|1353.7|1352.1|1350.1|465
1758693600000|2025-09-24 06:00:00|1355.6|1353.6|1355.2|1353.2|1356.9|1354.9|1352.6|1350.6|1575
1758697200000|2025-09-24 07:00:00|1355|1353|1357.4|1355.4|1357.4|1355.4|1353.4|1351.4|3755
1758700800000|2025-09-24 08:00:00|1357.5|1355.5|1354.5|1352.5|1357.5|1355.5|1353.8|1351.8|1848
1758704400000|2025-09-24 09:00:00|1354.6|1352.6|1354.5|1352.5|1355.2|1353.2|1353.6|1351.6|2018
1758708000000|2025-09-24 10:00:00|1354.4|1352.4|1353.4|1351.4|1354.4|1352.4|1352.3|1350.3|1306
1758711600000|2025-09-24 11:00:00|1353.3|1351.3|1351.8|1349.8|1353.5|1351.5|1351.7|1349.7|1816
1758715200000|2025-09-24 12:00:00|1351.9|1349.9|1351.1|1349.1|1352.4|1350.4|1350.5|1348.5|1609
1758718800000|2025-09-24 13:00:00|1351.2|1349.2|1350.3|1349.8|1352.2|1351.7|1348.3|1347.8|9516
1758722400000|2025-09-24 14:00:00|1350.4|1349.9|1349.5|1349|1352.3|1351.8|1348.3|1347.8|18574
1758726000000|2025-09-24 15:00:00|1349.6|1349.1|1346.5|1346|1351.7|1351.2|1346.4|1345.9|7056
1758729600000|2025-09-24 16:00:00|1346.6|1346.1|1345.6|1345.1|1346.8|1346.3|1344.4|1343.9|7083
1758733200000|2025-09-24 17:00:00|1345.5|1345|1346.1|1345.6|1347.5|1347|1345.4|1344.9|4230
1758736800000|2025-09-24 18:00:00|1346|1345.5|1345.8|1345.3|1346.4|1345.9|1345|1344.5|5380
1758740400000|2025-09-24 19:00:00|1345.9|1345.4|1345.5|1345|1345.9|1345.4|1345.1|1344.6|12285
1758744000000|2025-09-24 20:00:00|1345.4|1344.9|1346.9|1344.9|1347.6|1345.6|1345.4|1344.2|896
1758747600000|2025-09-24 21:00:00|1347|1345|1346|1344|1347|1345|1346|1344|4
1758751200000|2025-09-24 22:00:00|1347.2|1345.2|1347.1|1345.1|1347.5|1345.5|1346.6|1344.6|0
1758754800000|2025-09-24 23:00:00|1347.2|1345.2|1347.4|1345.4|1347.5|1345.5|1346.7|1344.7|0
1758758400000|2025-09-25 00:00:00|1347.6|1345.6|1350.8|1348.8|1351.6|1349.6|1347.2|1345.2|357
1758762000000|2025-09-25 01:00:00|1350.7|1348.7|1352.5|1350.5|1353.5|1351.5|1349.8|1347.8|855
1758765600000|2025-09-25 02:00:00|1352.2|1350.2|1353.7|1351.7|1354.1|1352.1|1352.2|1350.2|238
1758769200000|2025-09-25 03:00:00|1353.6|1351.6|1356.4|1354.4|1356.6|1354.6|1353.5|1351.5|672
1758772800000|2025-09-25 04:00:00|1356.3|1354.3|1355.6|1353.6|1356.5|1354.5|1355.4|1353.4|270
1758776400000|2025-09-25 05:00:00|1355.7|1353.7|1354|1352|1355.9|1353.9|1351.5|1349.5|613
1758780000000|2025-09-25 06:00:00|1354.3|1352.3|1351|1349|1354.6|1352.6|1350.7|1348.7|770
1758783600000|2025-09-25 07:00:00|1351.1|1349.1|1349.1|1347.1|1351.2|1349.2|1347.5|1345.5|3039
1758787200000|2025-09-25 08:00:00|1349|1347|1349.6|1347.6|1350.7|1348.7|1348.9|1346.9|2171
1758790800000|2025-09-25 09:00:00|1349.5|1347.5|1346.8|1344.8|1350|1348|1346.2|1344.2|3126
1758794400000|2025-09-25 10:00:00|1346.7|1344.7|1347.3|1345.3|1348|1346|1346.4|1344.4|1001
1758798000000|2025-09-25 11:00:00|1347.2|1345.2|1342.7|1340.7|1347.3|1345.3|1342.4|1340.4|2437
1758801600000|2025-09-25 12:00:00|1342.8|1340.8|1338.4|1336.4|1343.4|1341.4|1336.6|1334.6|5266
1758805200000|2025-09-25 13:00:00|1338.5|1336.5|1335.2|1334.7|1338.7|1336.7|1333.4|1332.9|21964
1758808800000|2025-09-25 14:00:00|1335.3|1334.8|1339.7|1339.2|1341|1340.5|1335.3|1334.8|9380
1758812400000|2025-09-25 15:00:00|1339.8|1339.3|1342|1341.5|1342.4|1341.9|1338|1337.5|5032
1758816000000|2025-09-25 16:00:00|1342.1|1341.6|1340.3|1339.8|1342.4|1341.9|1340|1339.5|3181
1758819600000|2025-09-25 17:00:00|1340.4|1339.9|1336|1335.5|1340.6|1340.1|1336|1335.5|4436
1758823200000|2025-09-25 18:00:00|1335.9|1335.4|1338.6|1338.1|1339|1338.5|1333.8|1333.3|5713
1758826800000|2025-09-25 19:00:00|1338.5|1338|1338.4|1337.9|1339.9|1339.4|1338.2|1337.7|16169
1758830400000|2025-09-25 20:00:00|1338.3|1337.8|1339.4|1337.4|1340.3|1338.3|1338.3|1336.9|3460
1758837600000|2025-09-25 22:00:00|1339.3|1337.3|1339.9|1337.9|1341|1339|1339.3|1337.3|0
1758841200000|2025-09-25 23:00:00|1340|1338|1339.1|1337.1|1340.2|1338.2|1339|1337|0
1758844800000|2025-09-26 00:00:00|1339.2|1337.2|1337.6|1335.6|1340.2|1338.2|1336.5|1334.5|564
1758848400000|2025-09-26 01:00:00|1337.5|1335.5|1330|1328|1337.5|1335.5|1329.3|1327.3|869
1758852000000|2025-09-26 02:00:00|1329.9|1327.9|1332.8|1330.8|1334.6|1332.6|1329.4|1327.4|498
1758855600000|2025-09-26 03:00:00|1332.7|1330.7|1331|1329|1333.9|1331.9|1330.3|1328.3|361
1758859200000|2025-09-26 04:00:00|1330.9|1328.9|1329.6|1327.6|1331.8|1329.8|1329.4|1327.4|439
1758862800000|2025-09-26 05:00:00|1329.7|1327.7|1331.1|1329.1|1333.6|1331.6|1329.1|1327.1|400
1758866400000|2025-09-26 06:00:00|1330.9|1328.9|1330.1|1328.1|1333.8|1331.8|1330.1|1328.1|890
1758870000000|2025-09-26 07:00:00|1330.3|1328.3|1327.6|1325.6|1330.6|1328.6|1326.1|1324.1|3119
1758873600000|2025-09-26 08:00:00|1327.5|1325.5|1325.3|1323.3|1328.1|1326.1|1325.1|1323.1|2200
1758877200000|2025-09-26 09:00:00|1325.4|1323.4|1326.5|1324.5|1326.7|1324.7|1324.2|1322.2|2737
1758880800000|2025-09-26 10:00:00|1326.4|1324.4|1324.9|1322.9|1327|1325|1323.9|1321.9|2137
1758884400000|2025-09-26 11:00:00|1324.8|1322.8|1327.6|1325.6|1328.3|1326.3|1324.7|1322.7|1732
1758888000000|2025-09-26 12:00:00|1327.5|1325.5|1329.9|1327.9|1331|1329|1327.4|1325.4|2308
1758891600000|2025-09-26 13:00:00|1330|1328|1330.9|1330.4|1331.3|1330.8|1327.6|1326.6|9945
1758895200000|2025-09-26 14:00:00|1330.8|1330.3|1330.3|1329.8|1332|1331.5|1326.6|1326.1|10304
1758898800000|2025-09-26 15:00:00|1330.4|1329.9|1331.2|1330.7|1332.6|1332.1|1329.5|1329|6354
1758902400000|2025-09-26 16:00:00|1331.3|1330.8|1334.1|1333.6|1334.6|1334.1|1331.1|1330.6|4737
1758906000000|2025-09-26 17:00:00|1334|1333.5|1334.5|1334|1334.8|1334.3|1333.5|1333|2226
1758909600000|2025-09-26 18:00:00|1334.7|1334.2|1335.4|1334.9|1335.6|1335.1|1333.9|1333.4|3467
1758913200000|2025-09-26 19:00:00|1335.3|1334.8|1335.7|1335.2|1335.9|1335.4|1334.5|1334|16150
1758916800000|2025-09-26 20:00:00|1335.4|1334.9|1335.1|1333.1|1336.4|1334.9|1334.8|1332.8|2025
1759096800000|2025-09-28 22:00:00|1335.4|1333.4|1336|1334|1336.6|1334.6|1334.9|1332.9|0
1759100400000|2025-09-28 23:00:00|1336.1|1334.1|1335.2|1333.2|1336.3|1334.3|1335|1333|33
1759104000000|2025-09-29 00:00:00|1334.9|1332.9|1341.4|1339.4|1341.8|1339.8|1334.8|1332.8|984
1759107600000|2025-09-29 01:00:00|1341.6|1339.6|1342.7|1340.7|1345.2|1343.2|1338.7|1336.7|724
1759111200000|2025-09-29 02:00:00|1342.6|1340.6|1345.4|1343.4|1346.2|1344.2|1341.7|1339.7|739
1759114800000|2025-09-29 03:00:00|1345.3|1343.3|1344.1|1342.1|1345.7|1343.7|1343.5|1341.5|209
1759118400000|2025-09-29 04:00:00|1343.8|1341.8|1346.3|1344.3|1346.7|1344.7|1343.6|1341.6|194
1759122000000|2025-09-29 05:00:00|1346.1|1344.1|1350.7|1348.7|1351.2|1349.2|1345.9|1343.9|1202
1759125600000|2025-09-29 06:00:00|1351|1349|1348.3|1346.3|1351.1|1349.1|1347.2|1345.2|1132
1759129200000|2025-09-29 07:00:00|1348.2|1346.2|1347.7|1345.7|1348.4|1346.4|1345.4|1343.4|2107
1759132800000|2025-09-29 08:00:00|1347.6|1345.6|1348.5|1346.5|1348.9|1346.9|1347|1345|1319
1759136400000|2025-09-29 09:00:00|1348.6|1346.6|1345.7|1343.7|1348.8|1346.8|1345.4|1343.4|1938
1759140000000|2025-09-29 10:00:00|1345.8|1343.8|1346.1|1344.1|1346.6|1344.6|1345.5|1343.5|2104
1759143600000|2025-09-29 11:00:00|1346.2|1344.2|1347.9|1345.9|1347.9|1345.9|1345.4|1343.4|1824
1759147200000|2025-09-29 12:00:00|1348|1346|1349.5|1347.5|1350|1348|1347.3|1345.3|2295
1759150800000|2025-09-29 13:00:00|1349.4|1347.4|1350.7|1350.2|1353.2|1352.7|1349|1347|13915
1759154400000|2025-09-29 14:00:00|1350.6|1350.1|1350.5|1350|1352.1|1351.6|1348.6|1348.1|8828
1759158000000|2025-09-29 15:00:00|1350.4|1349.9|1348.9|1348.4|1351.1|1350.6|1348.4|1347.9|8309
1759161600000|2025-09-29 16:00:00|1349|1348.5|1348|1347.5|1350|1349.5|1347.4|1346.9|5446
1759165200000|2025-09-29 17:00:00|1348.1|1347.6|1347.7|1347.2|1348.1|1347.6|1346.6|1346.1|5511
1759168800000|2025-09-29 18:00:00|1347.8|1347.3|1348.2|1347.7|1348.8|1348.3|1346.9|1346.4|3202
1759172400000|2025-09-29 19:00:00|1348.1|1347.6|1347.1|1346.6|1348.1|1347.6|1346.3|1345.8|14976
1759176000000|2025-09-29 20:00:00|1347.8|1345.8|1347.2|1345.2|1348.1|1346.1|1346.9|1344.9|3020
1759179600000|2025-09-29 21:00:00|1347.4|1345.4|1347.4|1345.4|1347.4|1345.4|1347.4|1345.4|0
1759183200000|2025-09-29 22:00:00|1347.5|1345.5|1348.4|1346.4|1348.5|1346.5|1347.2|1345.2|0
1759186800000|2025-09-29 23:00:00|1348.3|1346.3|1348.1|1346.1|1348.8|1346.8|1347.9|1345.9|0
1759190400000|2025-09-30 00:00:00|1348|1346|1348.3|1346.3|1349.3|1347.3|1347.5|1345.5|503
1759194000000|2025-09-30 01:00:00|1348.2|1346.2|1348.3|1346.3|1351.9|1349.9|1347|1345|912
1759197600000|2025-09-30 02:00:00|1348.6|1346.6|1346.9|1344.9|1349.6|1347.6|1345.2|1343.2|567
1759201200000|2025-09-30 03:00:00|1346.7|1344.7|1347|1345|1348.1|1346.1|1346.1|1344.1|256
1759204800000|2025-09-30 04:00:00|1347.1|1345.1|1346.8|1344.8|1347.5|1345.5|1346.6|1344.6|280
1759208400000|2025-09-30 05:00:00|1346.6|1344.6|1347.5|1345.5|1348.4|1346.4|1345.6|1343.6|519
1759212000000|2025-09-30 06:00:00|1347.4|1345.4|1349|1347|1350|1348|1347.3|1345.3|1281
1759215600000|2025-09-30 07:00:00|1348.9|1346.9|1350.4|1348.4|1351.2|1349.2|1348.4|1346.4|3349
1759219200000|2025-09-30 08:00:00|1350.3|1348.3|1350.5|1348.5|1351|1349|1349.2|1347.2|1406
1759222800000|2025-09-30 09:00:00|1350.4|1348.4|1350.8|1348.8|1350.8|1348.8|1349.7|1347.7|1943
1759226400000|2025-09-30 10:00:00|1350.7|1348.7|1350.7|1348.7|1351.1|1349.1|1349.8|1347.8|1225
1759230000000|2025-09-30 11:00:00|1350.9|1348.9|1351.1|1349.1|1351.3|1349.3|1350|1348|1111
1759233600000|2025-09-30 12:00:00|1351|1349|1352.2|1350.2|1352.4|1350.4|1350.8|1348.8|3772
1759237200000|2025-09-30 13:00:00|1352.3|1350.3|1352.4|1351.9|1353.9|1353.4|1349.5|1349|12626
1759240800000|2025-09-30 14:00:00|1352.5|1352|1351.2|1350.7|1353.2|1352.7|1350.4|1349.9|9215
1759244400000|2025-09-30 15:00:00|1351.1|1350.6|1349.2|1348.7|1351.8|1351.3|1348|1347.5|8032
1759248000000|2025-09-30 16:00:00|1349.3|1348.8|1350|1349.5|1350.9|1350.4|1348.6|1348.1|2500
1759251600000|2025-09-30 17:00:00|1349.9|1349.4|1350.4|1349.9|1350.7|1350.2|1349.4|1348.9|3497
1759255200000|2025-09-30 18:00:00|1350.5|1350|1351.1|1350.6|1351.6|1351.1|1349.7|1349.2|4309
1759258800000|2025-09-30 19:00:00|1351|1350.5|1351.7|1351.2|1353.4|1352.9|1350.6|1350.1|39783
1759262400000|2025-09-30 20:00:00|1351.6|1351.1|1352.1|1350.1|1352.9|1351.1|1351.6|1349.8|3677
1759266000000|2025-09-30 21:00:00|1351.6|1349.6|1351.6|1349.6|1351.6|1349.6|1351.6|1349.6|10
1759269600000|2025-09-30 22:00:00|1352.2|1350.2|1351.9|1349.9|1353.8|1351.8|1351.3|1349.3|0
1759273200000|2025-09-30 23:00:00|1352.1|1350.1|1351.9|1349.9|1352.6|1350.6|1351.4|1349.4|0
1759276800000|2025-10-01 00:00:00|1352|1350|1350.3|1348.3|1354.5|1352.5|1350|1348|477
1759280400000|2025-10-01 01:00:00|1350.1|1348.1|1354.9|1352.9|1355.3|1353.3|1350.1|1348.1|1014
1759284000000|2025-10-01 02:00:00|1355|1353|1352.2|1350.2|1355.1|1353.1|1351.9|1349.9|347
1759287600000|2025-10-01 03:00:00|1352.1|1350.1|1350.4|1348.4|1352.1|1350.1|1349.4|1347.4|516
1759291200000|2025-10-01 04:00:00|1350.5|1348.5|1351.6|1349.6|1351.6|1349.6|1350.3|1348.3|284
1759294800000|2025-10-01 05:00:00|1351.8|1349.8|1351.5|1349.5|1353.2|1351.2|1350.9|1348.9|297
1759298400000|2025-10-01 06:00:00|1351.6|1349.6|1352.1|1350.1|1354.3|1352.3|1351.3|1349.3|1027
1759302000000|2025-10-01 07:00:00|1352|1350|1353.5|1351.5|1353.6|1351.6|1351.4|1349.4|2644
1759305600000|2025-10-01 08:00:00|1353.6|1351.6|1354.1|1352.1|1355.2|1353.2|1352.6|1350.6|2665
1759309200000|2025-10-01 09:00:00|1354|1352|1356|1354|1356.2|1354.2|1353.8|1351.8|2455
1759312800000|2025-10-01 10:00:00|1355.8|1353.8|1356.1|1354.1|1356.5|1354.5|1355.3|1353.3|1516
1759316400000|2025-10-01 11:00:00|1356.2|1354.2|1358.2|1356.2|1359|1357|1356.2|1354.2|1514
1759320000000|2025-10-01 12:00:00|1358.1|1356.1|1358.1|1356.1|1360.3|1358.3|1356.8|1354.8|3480
1759323600000|2025-10-01 13:00:00|1358.2|1356.2|1360.4|1359.9|1363|1362.5|1357.6|1355.6|11910
1759327200000|2025-10-01 14:00:00|1360.3|1359.8|1360|1359.5|1362.8|1362.3|1359.1|1358.6|14923
1759330800000|2025-10-01 15:00:00|1359.9|1359.4|1361.3|1360.8|1362.1|1361.6|1359.2|1358.7|6530
1759334400000|2025-10-01 16:00:00|1361.2|1360.7|1361.4|1360.9|1362.9|1362.4|1360.5|1360|6495
1759338000000|2025-10-01 17:00:00|1361.5|1361|1360.3|1359.8|1362.1|1361.6|1360.3|1359.8|6020
1759341600000|2025-10-01 18:00:00|1360.4|1359.9|1363.2|1362.7|1363.5|1363|1359.6|1359.1|5116
1759345200000|2025-10-01 19:00:00|1363.1|1362.6|1361.6|1361.1|1363.3|1362.8|1361.3|1360.8|17800
1759348800000|2025-10-01 20:00:00|1361.5|1361|1361.8|1359.8|1362.4|1361|1360.7|1358.7|3105
1759352400000|2025-10-01 21:00:00|1362|1360|1362|1360|1362|1360|1362|1360|0
1759356000000|2025-10-01 22:00:00|1361.9|1359.9|1362.3|1360.3|1362.8|1360.8|1361.9|1359.9|0
1759359600000|2025-10-01 23:00:00|1362.4|1360.4|1362.5|1360.5|1363|1361|1361.8|1359.8|0
1759363200000|2025-10-02 00:00:00|1362.6|1360.6|1367|1365|1367.2|1365.2|1362.3|1360.3|1566
1759366800000|2025-10-02 01:00:00|1366.9|1364.9|1374.5|1372.5|1374.7|1372.7|1364.9|1362.9|1605
1759370400000|2025-10-02 02:00:00|1374.4|1372.4|1374.2|1372.2|1376.3|1374.3|1373.1|1371.1|514
1759374000000|2025-10-02 03:00:00|1374|1372|1373|1371|1374.1|1372.1|1370.3|1368.3|358
1759377600000|2025-10-02 04:00:00|1373.1|1371.1|1372.8|1370.8|1374|1372|1372.8|1370.8|346
1759381200000|2025-10-02 05:00:00|1372.6|1370.6|1374.8|1372.8|1374.9|1372.9|1372.6|1370.6|600
1759384800000|2025-10-02 06:00:00|1374.6|1372.6|1374.4|1372.4|1375.9|1373.9|1373.7|1371.7|1771
1759388400000|2025-10-02 07:00:00|1374.2|1372.2|1374.1|1372.1|1375.4|1373.4|1373.7|1371.7|2760
1759392000000|2025-10-02 08:00:00|1374|1372|1375.7|1373.7|1376.1|1374.1|1373.2|1371.2|3070
1759395600000|2025-10-02 09:00:00|1375.6|1373.6|1374.3|1372.3|1375.7|1373.7|1373.7|1371.7|1310
1759399200000|2025-10-02 10:00:00|1374.2|1372.2|1375.8|1373.8|1375.9|1373.9|1373.9|1371.9|2158
1759402800000|2025-10-02 11:00:00|1375.6|1373.6|1376.8|1374.8|1377|1375|1375.1|1373.1|2273
1759406400000|2025-10-02 12:00:00|1376.7|1374.7|1375.1|1373.1|1377.4|1375.4|1374.9|1372.9|3114
1759410000000|2025-10-02 13:00:00|1375.2|1373.2|1370.6|1370.1|1376.4|1375.5|1370.6|1370.1|13773
1759413600000|2025-10-02 14:00:00|1370.7|1370.2|1365.4|1364.9|1372|1371.5|1364.9|1364.4|12694
1759417200000|2025-10-02 15:00:00|1365.3|1364.8|1367.5|1367|1367.5|1367|1364.3|1363.8|7933
1759420800000|2025-10-02 16:00:00|1367.4|1366.9|1368.6|1368.1|1368.9|1368.4|1366.8|1366.3|3280
1759424400000|2025-10-02 17:00:00|1368.5|1368|1369.4|1368.9|1369.8|1369.3|1367.9|1367.4|2857
1759428000000|2025-10-02 18:00:00|1369.3|1368.8|1369.4|1368.9|1370.5|1370|1369.3|1368.8|3137
1759431600000|2025-10-02 19:00:00|1369.3|1368.8|1369.9|1369.4|1370.6|1370.1|1368.7|1368.2|19880
1759435200000|2025-10-02 20:00:00|1370.6|1368.6|1369.1|1367.1|1371.1|1369.1|1369.1|1367.1|1316
1759438800000|2025-10-02 21:00:00|1369|1367|1367.4|1365.4|1369|1367|1367.4|1365.4|28
1759442400000|2025-10-02 22:00:00|1369.5|1367.5|1369.4|1367.4|1369.7|1367.7|1368.1|1366.1|0
1759446000000|2025-10-02 23:00:00|1369.5|1367.5|1370.4|1368.4|1370.4|1368.4|1369.1|1367.1|0
1759449600000|2025-10-03 00:00:00|1370.3|1368.3|1371.3|1369.3|1372.3|1370.3|1369.9|1367.9|333
1759453200000|2025-10-03 01:00:00|1371.4|1369.4|1372.1|1370.1|1373|1371|1370.4|1368.4|417
1759456800000|2025-10-03 02:00:00|1372|1370|1371.5|1369.5|1372.8|1370.8|1370.9|1368.9|391
1759460400000|2025-10-03 03:00:00|1371.3|1369.3|1373.1|1371.1|1373.1|1371.1|1371.1|1369.1|273
1759464000000|2025-10-03 04:00:00|1373.2|1371.2|1373|1371|1374|1372|1372.9|1370.9|243
1759467600000|2025-10-03 05:00:00|1373.1|1371.1|1372.2|1370.2|1375.1|1373.1|1372|1370|850
1759471200000|2025-10-03 06:00:00|1372.1|1370.1|1373.8|1371.8|1375.6|1373.6|1371.5|1369.5|685
1759474800000|2025-10-03 07:00:00|1373.7|1371.7|1376.2|1374.2|1376.4|1374.4|1373.6|1371.6|3419
1759478400000|2025-10-03 08:00:00|1376.1|1374.1|1376.6|1374.6|1377.5|1375.5|1375.9|1373.9|2989
1759482000000|2025-10-03 09:00:00|1376.7|1374.7|1377.6|1375.6|1377.7|1375.7|1375.7|1373.7|1565
1759485600000|2025-10-03 10:00:00|1377.5|1375.5|1378|1376|1378.5|1376.5|1377.4|1375.4|1028
1759489200000|2025-10-03 11:00:00|1378.2|1376.2|1376.1|1374.1|1378.5|1376.5|1375.8|1373.8|880
1759492800000|2025-10-03 12:00:00|1376.4|1374.4|1375.9|1373.9|1376.6|1374.6|1374.7|1372.7|1097
1759496400000|2025-10-03 13:00:00|1375.8|1373.8|1374.9|1374.4|1376.8|1376.3|1374.3|1372.6|8423
1759500000000|2025-10-03 14:00:00|1375.3|1374.8|1374.8|1374.3|1375.6|1375.1|1372.9|1372.4|7342
1759503600000|2025-10-03 15:00:00|1374.6|1374.1|1376.2|1375.7|1376.4|1375.9|1374.1|1373.6|7661
1759507200000|2025-10-03 16:00:00|1376.1|1375.6|1376.3|1375.8|1377.1|1376.6|1375.8|1375.3|4847
1759510800000|2025-10-03 17:00:00|1376.2|1375.7|1370.5|1370|1376.2|1375.7|1369.7|1369.2|7467
1759514400000|2025-10-03 18:00:00|1370.6|1370.1|1372.3|1371.8|1373|1372.5|1369|1368.5|3686
1759518000000|2025-10-03 19:00:00|1372.4|1371.9|1372.5|1372|1374|1373.5|1372.1|1371.6|18754
1759521600000|2025-10-03 20:00:00|1372.4|1371.9|1373.8|1371.8|1373.8|1371.9|1372.4|1370.5|1788
1759701600000|2025-10-05 22:00:00|1375.3|1373.3|1374.7|1372.7|1376.9|1374.9|1374.5|1372.5|4
1759705200000|2025-10-05 23:00:00|1374.5|1372.5|1374.8|1372.8|1376.8|1374.8|1374.2|1372.2|82
1759708800000|2025-10-06 00:00:00|1374.9|1372.9|1374|1372|1375.4|1373.4|1372.7|1370.7|357
1759712400000|2025-10-06 01:00:00|1374.1|1372.1|1374.1|1372.1|1375.5|1373.5|1370.8|1368.8|428
1759716000000|2025-10-06 02:00:00|1373.9|1371.9|1371.4|1369.4|1374.4|1372.4|1370.7|1368.7|168
1759719600000|2025-10-06 03:00:00|1371.1|1369.1|1372.6|1370.6|1373.2|1371.2|1370.6|1368.6|227
1759723200000|2025-10-06 04:00:00|1372.5|1370.5|1373.4|1371.4|1373.5|1371.5|1371.9|1369.9|90
1759726800000|2025-10-06 05:00:00|1373.1|1371.1|1372.7|1370.7|1373.3|1371.3|1369.8|1367.8|306
1759730400000|2025-10-06 06:00:00|1372.9|1370.9|1372.9|1370.9|1373.6|1371.6|1371.5|1369.5|1211
1759734000000|2025-10-06 07:00:00|1373|1371|1372.1|1370.1|1374.1|1372.1|1371.2|1369.2|2565
1759737600000|2025-10-06 08:00:00|1372.2|1370.2|1372.7|1370.7|1373|1371|1371.2|1369.2|1660
1759741200000|2025-10-06 09:00:00|1372.6|1370.6|1373.9|1371.9|1374.2|1372.2|1372.5|1370.5|1207
1759744800000|2025-10-06 10:00:00|1374|1372|1374|1372|1374.4|1372.4|1372.5|1370.5|3382
1759748400000|2025-10-06 11:00:00|1373.8|1371.8|1374|1372|1375|1373|1372.9|1370.9|3392
1759752000000|2025-10-06 12:00:00|1373.9|1371.9|1375.3|1373.3|1376|1374|1373.6|1371.6|2580
1759755600000|2025-10-06 13:00:00|1375.5|1373.5|1379.5|1379|1380.7|1380.2|1374.9|1373.4|9640
1759759200000|2025-10-06 14:00:00|1379.4|1378.9|1380.5|1380|1381.4|1380.9|1377.9|1377.4|7517
1759762800000|2025-10-06 15:00:00|1380.6|1380.1|1380.4|1379.9|1381.4|1380.9|1378.8|1378.3|6666
1759766400000|2025-10-06 16:00:00|1380.3|1379.8|1379.9|1379.4|1380.5|1380|1379|1378.5|3172
1759770000000|2025-10-06 17:00:00|1379.8|1379.3|1381.2|1380.7|1381.5|1381|1379.6|1379.1|2751
1759773600000|2025-10-06 18:00:00|1381.1|1380.6|1381.1|1380.6|1381.7|1381.2|1380|1379.5|3055
1759777200000|2025-10-06 19:00:00|1381.2|1380.7|1379.7|1379.2|1381.6|1381.1|1379.2|1378.7|13410
1759780800000|2025-10-06 20:00:00|1379.6|1379.1|1381.6|1379.6|1382.1|1380.1|1379.6|1378.1|1303
1759784400000|2025-10-06 21:00:00|1381.1|1379.1|1381.1|1379.1|1384.5|1382.5|1381.1|1379.1|107
1759788000000|2025-10-06 22:00:00|1381.7|1379.7|1379.6|1377.6|1382.3|1380.3|1379.3|1377.3|0
1759791600000|2025-10-06 23:00:00|1379.5|1377.5|1379.5|1377.5|1380.1|1378.1|1379|1377|0
1759795200000|2025-10-07 00:00:00|1379.4|1377.4|1379|1377|1380.6|1378.6|1378.5|1376.5|375
1759798800000|2025-10-07 01:00:00|1379.3|1377.3|1383.1|1381.1|1383.1|1381.1|1379.3|1377.3|537
1759802400000|2025-10-07 02:00:00|1383.2|1381.2|1385.2|1383.2|1385.3|1383.3|1383.1|1381.1|291
1759806000000|2025-10-07 03:00:00|1385.8|1383.8|1386.1|1384.1|1386.7|1384.7|1385.5|1383.5|114
1759809600000|2025-10-07 04:00:00|1386.2|1384.2|1386|1384|1386.7|1384.7|1385.5|1383.5|183
1759813200000|2025-10-07 05:00:00|1385.7|1383.7|1383.5|1381.5|1385.8|1383.8|1383.1|1381.1|772
1759816800000|2025-10-07 06:00:00|1383.4|1381.4|1381.8|1379.8|1383.5|1381.5|1381.6|1379.6|498
1759820400000|2025-10-07 07:00:00|1381.9|1379.9|1381.2|1379.2|1381.9|1379.9|1380.4|1378.4|2200
1759824000000|2025-10-07 08:00:00|1381.3|1379.3|1382.3|1380.3|1382.8|1380.8|1380.9|1378.9|1284
1759827600000|2025-10-07 09:00:00|1382.4|1380.4|1382.9|1380.9|1382.9|1380.9|1381.4|1379.4|1354
1759831200000|2025-10-07 10:00:00|1383|1381|1383.4|1381.4|1383.9|1381.9|1382.7|1380.7|469
1759834800000|2025-10-07 11:00:00|1383.5|1381.5|1384.7|1382.7|1384.7|1382.7|1383.1|1381.1|1318
1759838400000|2025-10-07 12:00:00|1384.6|1382.6|1385.4|1383.4|1385.4|1383.4|1383.5|1381.5|2558
1759842000000|2025-10-07 13:00:00|1385.3|1383.3|1381.2|1380.7|1386.4|1384.4|1380.7|1380.2|7097
1759845600000|2025-10-07 14:00:00|1380.9|1380.4|1378|1377.5|1381|1380.5|1376.9|1376.4|8451
1759849200000|2025-10-07 15:00:00|1377.9|1377.4|1371|1370.5|1378.6|1378.1|1369.5|1369|9942
1759852800000|2025-10-07 16:00:00|1370.9|1370.4|1370|1369.5|1372.7|1372.2|1368.9|1368.4|5059
1759856400000|2025-10-07 17:00:00|1370.1|1369.6|1368.9|1368.4|1371.4|1370.9|1368.9|1368.4|4196
1759860000000|2025-10-07 18:00:00|1369|1368.5|1369.4|1368.9|1369.6|1369.1|1368|1367.5|2177
1759863600000|2025-10-07 19:00:00|1369.3|1368.8|1369.7|1369.2|1370|1369.5|1368.5|1368|13500
1759867200000|2025-10-07 20:00:00|1369.5|1369|1370.9|1368.9|1371|1369|1369.5|1367.8|1076
1759870800000|2025-10-07 21:00:00|1371|1369|1369.1|1367.1|1372|1370|1369.1|1367.1|7
1759874400000|2025-10-07 22:00:00|1371|1369|1371.9|1369.9|1372.1|1370.1|1371|1369|0
1759878000000|2025-10-07 23:00:00|1372.1|1370.1|1370|1368|1372.1|1370.1|1369.7|1367.7|0
1759881600000|2025-10-08 00:00:00|1370.1|1368.1|1370.6|1368.6|1371|1369|1369.3|1367.3|228
1759885200000|2025-10-08 01:00:00|1370|1368|1365|1363|1371.1|1369.1|1363.4|1361.4|1160
1759888800000|2025-10-08 02:00:00|1365.1|1363.1|1369|1367|1370.1|1368.1|1364.4|1362.4|462
1759892400000|2025-10-08 03:00:00|1369.1|1367.1|1369.9|1367.9|1370.1|1368.1|1367.8|1365.8|129
1759896000000|2025-10-08 04:00:00|1369.7|1367.7|1369.1|1367.1|1369.8|1367.8|1369.1|1367.1|78
1759899600000|2025-10-08 05:00:00|1368.8|1366.8|1369.1|1367.1|1370.6|1368.6|1368.1|1366.1|194
1759903200000|2025-10-08 06:00:00|1369.2|1367.2|1365.5|1363.5|1369.3|1367.3|1364.9|1362.9|700
1759906800000|2025-10-08 07:00:00|1365.3|1363.3|1370.8|1368.8|1371.4|1369.4|1365.3|1363.3|2371
1759910400000|2025-10-08 08:00:00|1371|1369|1370.3|1368.3|1372.3|1370.3|1369.9|1367.9|2085
1759914000000|2025-10-08 09:00:00|1370.2|1368.2|1369.7|1367.7|1370.6|1368.6|1368.8|1366.8|1276
1759917600000|2025-10-08 10:00:00|1369.6|1367.6|1371.7|1369.7|1371.8|1369.8|1369.4|1367.4|1785
1759921200000|2025-10-08 11:00:00|1371.8|1369.8|1370.3|1368.3|1371.8|1369.8|1369.8|1367.8|1353
1759924800000|2025-10-08 12:00:00|1370.5|1368.5|1371.5|1369.5|1371.6|1369.6|1370.1|1368.1|1836
1759928400000|2025-10-08 13:00:00|1371.6|1369.6|1373.2|1372.7|1374|1373.5|1370.6|1369.4|10462
1759932000000|2025-10-08 14:00:00|1373.3|1372.8|1375.4|1374.9|1375.8|1375.3|1372.9|1372.4|7055
1759935600000|2025-10-08 15:00:00|1375.5|1375|1376.2|1375.7|1377.1|1376.6|1374.8|1374.3|6635
1759939200000|2025-10-08 16:00:00|1376.3|1375.8|1377.2|1376.7|1377.4|1376.9|1375.9|1375.4|3261
1759942800000|2025-10-08 17:00:00|1377.3|1376.8|1376.9|1376.4|1377.7|1377.2|1376.6|1376.1|1877
1759946400000|2025-10-08 18:00:00|1377|1376.5|1376.7|1376.2|1377.4|1376.9|1376|1375.5|2304
1759950000000|2025-10-08 19:00:00|1376.8|1376.3|1379.4|1378.9|1379.5|1379|1376.8|1376.3|11459
1759953600000|2025-10-08 20:00:00|1379.3|1378.8|1379.2|1377.2|1381.2|1379.2|1379.1|1377.1|1588
1759957200000|2025-10-08 21:00:00|1379.3|1377.3|1379.8|1377.8|1379.8|1377.8|1379.3|1377.3|1
1759960800000|2025-10-08 22:00:00|1379.2|1377.2|1380.2|1378.2|1380.3|1378.3|1379.2|1377.2|0
1759964400000|2025-10-08 23:00:00|1380.3|1378.3|1380.9|1378.9|1381.3|1379.3|1379.9|1377.9|0
1759968000000|2025-10-09 00:00:00|1380.8|1378.8|1382.2|1380.2|1383.6|1381.6|1379.4|1377.4|586
1759971600000|2025-10-09 01:00:00|1382.1|1380.1|1376|1375.5|1383.3|1381.3|1374.9|1374.4|803
1759975200000|2025-10-09 02:00:00|1376.1|1375.6|1381|1379|1383.1|1381.3|1375.2|1374.7|661
1759978800000|2025-10-09 03:00:00|1381.1|1379.1|1381.1|1379.1|1382.8|1380.8|1380.6|1378.6|432
1759982400000|2025-10-09 04:00:00|1381.4|1379.4|1380.9|1378.9|1381.4|1379.4|1380.4|1378.4|169
1759986000000|2025-10-09 05:00:00|1381|1379|1384|1382|1385.5|1383.5|1381|1379|469
1759989600000|2025-10-09 06:00:00|1384.1|1382.1|1379.1|1377.1|1384.4|1382.4|1378.4|1376.4|1251
1759993200000|2025-10-09 07:00:00|1379.2|1377.2|1378.7|1376.7|1382.2|1380.2|1378.4|1376.4|1955
1759996800000|2025-10-09 08:00:00|1378.9|1376.9|1380|1378|1380.2|1378.2|1378.7|1376.7|1765
1760000400000|2025-10-09 09:00:00|1379.9|1377.9|1381.1|1379.1|1381.8|1379.8|1379.6|1377.6|1476
1760004000000|2025-10-09 10:00:00|1381.3|1379.3|1380.9|1378.9|1381.9|1379.9|1380.4|1378.4|1803
1760007600000|2025-10-09 11:00:00|1381|1379|1381.5|1379.5|1382.3|1380.3|1380.4|1378.4|1288
1760011200000|2025-10-09 12:00:00|1381.6|1379.6|1382.1|1380.1|1382.5|1380.5|1381|1379|1616
1760014800000|2025-10-09 13:00:00|1382|1380|1372.8|1372.3|1382.8|1380.8|1372.3|1371.8|12560
1760018400000|2025-10-09 14:00:00|1372.5|1372|1370|1369.5|1374|1373.5|1367.7|1367.2|8219
1760022000000|2025-10-09 15:00:00|1369.9|1369.4|1369.3|1368.8|1370.9|1370.4|1367.2|1366.7|7663
1760025600000|2025-10-09 16:00:00|1369.4|1368.9|1364.3|1363.8|1370.4|1369.9|1364.2|1363.7|5990
1760029200000|2025-10-09 17:00:00|1364.4|1363.9|1364.3|1363.8|1365|1364.5|1363|1362.5|3529
1760032800000|2025-10-09 18:00:00|1364.1|1363.6|1362.9|1362.4|1364.5|1364|1362|1361.5|1941
1760036400000|2025-10-09 19:00:00|1363|1362.5|1365.4|1364.9|1365.9|1365.4|1363|1362.5|13459
1760040000000|2025-10-09 20:00:00|1365.3|1364.8|1365|1363|1366.3|1364.8|1364.7|1362.7|1854
1760043600000|2025-10-09 21:00:00|1360.8|1358.8|1361|1359|1365.1|1363.1|1360.8|1358.8|54
1760047200000|2025-10-09 22:00:00|1365.2|1363.2|1366|1364|1366.2|1364.2|1364.8|1362.8|0
1760050800000|2025-10-09 23:00:00|1366.1|1364.1|1367|1365|1367|1365|1365.7|1363.7|0
1760054400000|2025-10-10 00:00:00|1366.2|1364.2|1371.8|1369.8|1372.4|1370.4|1366.2|1364.2|1097
1760058000000|2025-10-10 01:00:00|1371.9|1369.9|1370.7|1368.7|1373|1371|1369.2|1367.2|758
1760061600000|2025-10-10 02:00:00|1370.6|1368.6|1369.2|1367.2|1372.7|1370.7|1368.6|1366.6|410
1760065200000|2025-10-10 03:00:00|1369.5|1367.5|1368.4|1366.4|1369.5|1367.5|1367.6|1365.6|327
1760068800000|2025-10-10 04:00:00|1368.8|1366.8|1367.8|1365.8|1368.8|1366.8|1367.4|1365.4|381
1760072400000|2025-10-10 05:00:00|1367.9|1365.9|1369|1367|1369|1367|1367|1365|418
1760076000000|2025-10-10 06:00:00|1369.1|1367.1|1366|1364|1369.5|1367.5|1364.5|1362.5|2111
1760079600000|2025-10-10 07:00:00|1365.9|1363.9|1366.3|1364.3|1367.2|1365.2|1364.2|1362.2|2017
1760083200000|2025-10-10 08:00:00|1366.2|1364.2|1366.5|1364.5|1367.7|1365.7|1365.9|1363.9|1369
1760086800000|2025-10-10 09:00:00|1366.6|1364.6|1361|1359|1366.8|1364.8|1360.9|1358.9|2736
1760090400000|2025-10-10 10:00:00|1361.1|1359.1|1364.3|1362.3|1364.6|1362.6|1361.1|1359.1|1025
1760094000000|2025-10-10 11:00:00|1364.4|1362.4|1365.3|1363.3|1365.6|1363.6|1364.4|1362.4|806
1760097600000|2025-10-10 12:00:00|1365.4|1363.4|1366.9|1364.9|1367.9|1365.9|1364.9|1362.9|1665
1760101200000|2025-10-10 13:00:00|1367|1365|1366.8|1366.3|1368.2|1367.7|1365.6|1364.2|9342
1760104800000|2025-10-10 14:00:00|1366.9|1366.4|1358.5|1358|1367.7|1367.2|1357.6|1357.1|12283
1760108400000|2025-10-10 15:00:00|1358.3|1357.8|1333.6|1333.1|1358.3|1357.8|1327.4|1326.9|37753
1760112000000|2025-10-10 16:00:00|1333.5|1333|1322.5|1322|1333.6|1333.1|1321.9|1321.4|18711
1760115600000|2025-10-10 17:00:00|1322.2|1321.7|1321.1|1320.6|1323.7|1323.2|1317.8|1317.3|12854
1760119200000|2025-10-10 18:00:00|1321.3|1320.8|1314.3|1313.8|1321.4|1320.9|1314.1|1313.6|12600
1760122800000|2025-10-10 19:00:00|1314.4|1313.9|1314.8|1314.3|1319.2|1318.7|1311.4|1310.9|24117
1760126400000|2025-10-10 20:00:00|1314.7|1314.2|1303.5|1301.5|1315.6|1314.2|1300.7|1298.7|3863
1760306400000|2025-10-12 22:00:00|1326.2|1324.2|1345.9|1343.9|1362.4|1360.4|1324.7|1322.7|1437
1760310000000|2025-10-12 23:00:00|1345.5|1343.5|1341.2|1339.2|1348.5|1346.5|1339.2|1337.2|583
1760313600000|2025-10-13 00:00:00|1341.6|1339.6|1344.6|1342.6|1348.9|1346.9|1338.9|1336.9|2935
1760317200000|2025-10-13 01:00:00|1344.7|1342.7|1348.9|1346.9|1352.6|1350.6|1344.1|1342.1|2490
1760320800000|2025-10-13 02:00:00|1348.8|1346.8|1345.6|1343.6|1350.9|1348.9|1345.6|1343.6|639
1760324400000|2025-10-13 03:00:00|1345.5|1343.5|1338|1336|1347.4|1345.4|1337.6|1335.6|848
1760328000000|2025-10-13 04:00:00|1337.8|1335.8|1339.9|1337.9|1340.1|1338.1|1337.7|1335.7|513
1760331600000|2025-10-13 05:00:00|1339.7|1337.7|1347|1345|1347.3|1345.3|1338.5|1336.5|626
1760335200000|2025-10-13 06:00:00|1347.3|1345.3|1348.8|1346.8|1349.6|1347.6|1346.5|1344.5|1950
1760338800000|2025-10-13 07:00:00|1348.7|1346.7|1352|1350|1353.3|1351.3|1347.1|1345.1|4522
1760342400000|2025-10-13 08:00:00|1352.1|1350.1|1352.4|1350.4|1353.7|1351.7|1350.3|1348.3|4627
1760346000000|2025-10-13 09:00:00|1352.5|1350.5|1352.4|1350.4|1353.3|1351.3|1351.5|1349.5|1703
1760349600000|2025-10-13 10:00:00|1352.3|1350.3|1353.5|1351.5|1354.2|1352.2|1352.1|1350.1|1528
1760353200000|2025-10-13 11:00:00|1353.6|1351.6|1350|1348|1356.2|1354.2|1347.8|1345.8|6282
1760356800000|2025-10-13 12:00:00|1349.9|1347.9|1352.4|1350.4|1354.7|1352.7|1349.4|1347.4|4522
1760360400000|2025-10-13 13:00:00|1352.3|1350.3|1354.7|1354.2|1355.5|1354.5|1347.9|1347.4|19686
1760364000000|2025-10-13 14:00:00|1354.6|1354.1|1354.4|1353.9|1357.3|1356.8|1351.9|1351.4|13664
1760367600000|2025-10-13 15:00:00|1354.2|1353.7|1357.6|1357.1|1358.4|1357.9|1353.5|1353|10685
1760371200000|2025-10-13 16:00:00|1357.8|1357.3|1359.1|1358.6|1359.1|1358.6|1355.7|1355.2|6562
1760374800000|2025-10-13 17:00:00|1359|1358.5|1356.9|1356.4|1359.3|1358.8|1356.1|1355.6|5673
1760378400000|2025-10-13 18:00:00|1357|1356.5|1354.8|1354.3|1358|1357.5|1354.2|1353.7|7175
1760382000000|2025-10-13 19:00:00|1354.7|1354.2|1354.1|1353.6|1355.8|1355.3|1354|1353.5|22944
1760385600000|2025-10-13 20:00:00|1354.8|1352.8|1353.9|1351.9|1355|1353|1353.9|1351.9|2301
1760389200000|2025-10-13 21:00:00|1354.5|1352.5|1354.1|1352.1|1354.6|1352.6|1354.1|1352.1|2
1760392800000|2025-10-13 22:00:00|1354.4|1352.4|1355|1353|1355.3|1353.3|1353.8|1351.8|0
1760396400000|2025-10-13 23:00:00|1354.9|1352.9|1354.2|1352.2|1355.1|1353.1|1353.6|1351.6|0
1760400000000|2025-10-14 00:00:00|1354.1|1352.1|1359.2|1357.2|1361|1359|1354|1352|1064
1760403600000|2025-10-14 01:00:00|1359.3|1357.3|1362.1|1360.1|1364.5|1362.5|1357.8|1355.8|1160
1760407200000|2025-10-14 02:00:00|1362.3|1360.3|1354.2|1352.2|1362.9|1360.9|1354.1|1352.1|518
1760410800000|2025-10-14 03:00:00|1354|1352|1352.9|1350.9|1355.2|1353.2|1351.3|1349.3|226
1760414400000|2025-10-14 04:00:00|1352.8|1350.8|1345|1343|1352.8|1350.8|1341.6|1339.6|1764
1760418000000|2025-10-14 05:00:00|1344.7|1342.7|1335.2|1333.2|1345|1343|1334.8|1332.8|2169
1760421600000|2025-10-14 06:00:00|1335.3|1333.3|1335.1|1333.1|1336.1|1334.1|1331|1329|3520
1760425200000|2025-10-14 07:00:00|1335.2|1333.2|1333.8|1331.8|1336|1334|1331.5|1329.5|7737
1760428800000|2025-10-14 08:00:00|1333.6|1331.6|1336.5|1334.5|1337.2|1335.2|1332.5|1330.5|3719
1760432400000|2025-10-14 09:00:00|1336.4|1334.4|1333.9|1331.9|1337.9|1335.9|1333.7|1331.7|2011
1760436000000|2025-10-14 10:00:00|1333.8|1331.8|1328.9|1326.9|1334.4|1332.4|1327.2|1325.2|2473
1760439600000|2025-10-14 11:00:00|1329.1|1327.1|1332.7|1330.7|1333.9|1331.9|1328.9|1326.9|2936
1760443200000|2025-10-14 12:00:00|1332.6|1330.6|1330.9|1328.9|1333.4|1331.4|1329.3|1327.3|3619
1760446800000|2025-10-14 13:00:00|1331|1329|1335.9|1335.4|1336.3|1335.8|1330.1|1328.8|16048
1760450400000|2025-10-14 14:00:00|1336|1335.5|1342|1341.5|1342.8|1342.3|1335.6|1335.1|11002
1760454000000|2025-10-14 15:00:00|1341.9|1341.4|1346.9|1346.4|1347.7|1347.2|1341.7|1341.2|10563
1760457600000|2025-10-14 16:00:00|1347|1346.5|1348.9|1348.4|1351.7|1351.2|1344.9|1344.4|5238
1760461200000|2025-10-14 17:00:00|1348.8|1348.3|1348.8|1348.3|1351.1|1350.6|1347.8|1347.3|4043
1760464800000|2025-10-14 18:00:00|1348.9|1348.4|1348.4|1347.9|1349.3|1348.8|1347.8|1347.3|4159
1760468400000|2025-10-14 19:00:00|1348.3|1347.8|1342.3|1341.8|1349|1348.5|1341.1|1340.6|19880
1760472000000|2025-10-14 20:00:00|1342.2|1341.7|1341.5|1339.5|1343.9|1341.9|1339.9|1337.9|2184
1760475600000|2025-10-14 21:00:00|1341.6|1339.6|1337.8|1335.8|1341.6|1339.6|1337.8|1335.8|2
1760479200000|2025-10-14 22:00:00|1342|1340|1343.5|1341.5|1344.4|1342.4|1341.8|1339.8|0
1760482800000|2025-10-14 23:00:00|1343.4|1341.4|1343.1|1341.1|1345|1343|1343|1341|0
1760486400000|2025-10-15 00:00:00|1343|1341|1349.3|1347.3|1349.8|1347.8|1342.6|1340.6|701
1760490000000|2025-10-15 01:00:00|1349|1347|1351.5|1349.5|1351.5|1349.5|1345.2|1343.2|1274
1760493600000|2025-10-15 02:00:00|1351.7|1349.7|1352.1|1350.1|1357|1355|1351.2|1349.2|682
1760497200000|2025-10-15 03:00:00|1352.3|1350.3|1357.1|1355.1|1357.4|1355.4|1352.3|1350.3|506
1760500800000|2025-10-15 04:00:00|1357.2|1355.2|1358.8|1356.8|1358.9|1356.9|1356|1354|309
1760504400000|2025-10-15 05:00:00|1358.9|1356.9|1363.9|1361.9|1364.1|1362.1|1358.9|1356.9|586
1760508000000|2025-10-15 06:00:00|1363.6|1361.6|1367.3|1365.3|1367.6|1365.6|1363.2|1361.2|1738
1760511600000|2025-10-15 07:00:00|1367.2|1365.2|1367.1|1365.1|1368.7|1366.7|1366.3|1364.3|3100
1760515200000|2025-10-15 08:00:00|1367|1365|1366.8|1364.8|1367.9|1365.9|1366.2|1364.2|2252
1760518800000|2025-10-15 09:00:00|1366.5|1364.5|1369.1|1367.1|1370.2|1368.2|1366.5|1364.5|2078
1760522400000|2025-10-15 10:00:00|1369|1367|1370|1368|1370.1|1368.1|1368.2|1366.2|1621
1760526000000|2025-10-15 11:00:00|1369.9|1367.9|1367.8|1365.8|1370.1|1368.1|1367.3|1365.3|1454
1760529600000|2025-10-15 12:00:00|1367.9|1365.9|1366.8|1364.8|1368.8|1366.8|1366.5|1364.5|4046
1760533200000|2025-10-15 13:00:00|1366.7|1364.7|1365.2|1364.7|1366.9|1365.1|1361.4|1360.9|12700
1760536800000|2025-10-15 14:00:00|1365.3|1364.8|1368.9|1368.4|1370.2|1369.7|1365.2|1364.7|11088
1760540400000|2025-10-15 15:00:00|1369|1368.5|1364.4|1363.9|1369.2|1368.7|1362.1|1361.6|9320
1760544000000|2025-10-15 16:00:00|1364.6|1364.1|1365.3|1364.8|1367|1366.5|1364.2|1363.7|3957
1760547600000|2025-10-15 17:00:00|1365.2|1364.7|1364.6|1364.1|1365.3|1364.8|1356.3|1355.8|8753
1760551200000|2025-10-15 18:00:00|1364.5|1364|1366.4|1365.9|1366.6|1366.1|1363.4|1362.9|2542
1760554800000|2025-10-15 19:00:00|1366.3|1365.8|1365.3|1364.8|1366.7|1366.2|1364.4|1363.9|12504
1760558400000|2025-10-15 20:00:00|1365.9|1363.9|1366|1364|1367|1365|1365.8|1363.8|1960
1760562000000|2025-10-15 21:00:00|1366.2|1364.2|1366.2|1364.2|1366.2|1364.2|1366.2|1364.2|0
1760565600000|2025-10-15 22:00:00|1366.4|1364.4|1368.1|1366.1|1368.8|1366.8|1366.4|1364.4|0
1760569200000|2025-10-15 23:00:00|1368|1366|1366.6|1364.6|1368.1|1366.1|1365.6|1363.6|0
1760572800000|2025-10-16 00:00:00|1366.5|1364.5|1371.4|1369.4|1371.7|1369.7|1366.5|1364.5|672
1760576400000|2025-10-16 01:00:00|1371.2|1369.2|1376.5|1374.5|1377.4|1375.4|1370.6|1368.6|476
1760580000000|2025-10-16 02:00:00|1376.9|1374.9|1375|1373|1379.7|1377.7|1372.4|1370.4|571
1760583600000|2025-10-16 03:00:00|1374.7|1372.7|1371.6|1369.6|1375.5|1373.5|1369.8|1367.8|265
1760587200000|2025-10-16 04:00:00|1371.3|1369.3|1373|1371|1373.8|1371.8|1371.2|1369.2|280
1760590800000|2025-10-16 05:00:00|1372.9|1370.9|1373.6|1371.6|1374.3|1372.3|1371.4|1369.4|815
1760594400000|2025-10-16 06:00:00|1373.4|1371.4|1378|1376|1378.5|1376.5|1373.4|1371.4|1074
1760598000000|2025-10-16 07:00:00|1377.9|1375.9|1378.5|1376.5|1378.8|1376.8|1375.1|1373.1|3503
1760601600000|2025-10-16 08:00:00|1378.3|1376.3|1379.6|1377.6|1379.9|1377.9|1378|1376|2041
1760605200000|2025-10-16 09:00:00|1379.7|1377.7|1378.8|1376.8|1380.3|1378.3|1377|1375|1940
1760608800000|2025-10-16 10:00:00|1378.7|1376.7|1380.3|1378.3|1380.6|1378.6|1378.5|1376.5|1986
1760612400000|2025-10-16 11:00:00|1380.2|1378.2|1380.1|1378.1|1380.9|1378.9|1379.5|1377.5|1383
1760616000000|2025-10-16 12:00:00|1380|1378|1379.2|1377.2|1380.3|1378.3|1378.6|1376.6|1626
1760619600000|2025-10-16 13:00:00|1379.3|1377.3|1376|1375.5|1379.8|1378.1|1374.1|1373.6|9598
1760623200000|2025-10-16 14:00:00|1376.1|1375.6|1382.2|1381.7|1383|1382.5|1376|1375.5|9453
1760626800000|2025-10-16 15:00:00|1382.3|1381.8|1378|1377.5|1384.1|1383.6|1377.2|1376.7|8536
1760630400000|2025-10-16 16:00:00|1378.1|1377.6|1377.4|1376.9|1378.7|1378.2|1370.9|1370.4|7453
1760634000000|2025-10-16 17:00:00|1377.3|1376.8|1376.2|1375.7|1379.1|1378.6|1374.9|1374.4|5174
1760637600000|2025-10-16 18:00:00|1376.3|1375.8|1374.9|1374.4|1376.4|1375.9|1370|1369.5|5220
1760641200000|2025-10-16 19:00:00|1374.7|1374.2|1374.2|1373.7|1375.5|1375|1371.3|1370.8|10477
1760644800000|2025-10-16 20:00:00|1374.1|1373.6|1374.1|1372.1|1375.6|1373.6|1374|1372|1624
1760648400000|2025-10-16 21:00:00|1374.2|1372.2|1373.2|1371.2|1374.2|1372.2|1373.2|1371.2|6
1760652000000|2025-10-16 22:00:00|1374.3|1372.3|1371.2|1369.2|1376.1|1374.1|1371|1369|0
1760655600000|2025-10-16 23:00:00|1371.3|1369.3|1372.4|1370.4|1372.6|1370.6|1370.5|1368.5|0
1760659200000|2025-10-17 00:00:00|1372.2|1370.2|1373.9|1371.9|1374.8|1372.8|1372.2|1370.2|279
1760662800000|2025-10-17 01:00:00|1374.1|1372.1|1370|1368|1377.5|1375.5|1369.4|1367.4|450
1760666400000|2025-10-17 02:00:00|1370.4|1368.4|1367.7|1365.7|1370.4|1368.4|1365.7|1363.7|782
1760670000000|2025-10-17 03:00:00|1368.3|1366.3|1367.4|1365.4|1369.8|1367.8|1366.4|1364.4|155
1760673600000|2025-10-17 04:00:00|1367.6|1365.6|1367.6|1365.6|1368.1|1366.1|1366.9|1364.9|157
1760677200000|2025-10-17 05:00:00|1367.5|1365.5|1364.9|1362.9|1367.9|1365.9|1363.9|1361.9|575
1760680800000|2025-10-17 06:00:00|1365.2|1363.2|1360.9|1358.9|1366.2|1364.2|1360|1358|1250
1760684400000|2025-10-17 07:00:00|1360.7|1358.7|1353.3|1351.3|1360.7|1358.7|1350.7|1348.7|5404
1760688000000|2025-10-17 08:00:00|1353.7|1351.7|1353.5|1351.5|1354.5|1352.5|1350.1|1348.1|4010
1760691600000|2025-10-17 09:00:00|1353.4|1351.4|1353.5|1351.5|1356.1|1354.1|1353.1|1351.1|2853
1760695200000|2025-10-17 10:00:00|1353.7|1351.7|1356.6|1354.6|1356.6|1354.6|1352.7|1350.7|2001
1760698800000|2025-10-17 11:00:00|1356.5|1354.5|1365.4|1363.4|1367.4|1365.4|1356.5|1354.5|4428
1760702400000|2025-10-17 12:00:00|1365.6|1363.6|1364.2|1362.2|1368.3|1366.3|1364.2|1362.2|3972
1760706000000|2025-10-17 13:00:00|1364.1|1362.1|1369.5|1369|1371.7|1371.2|1364|1362.1|14836
1760709600000|2025-10-17 14:00:00|1369.4|1368.9|1368.8|1368.3|1373|1372.5|1367.7|1367.2|8792
1760713200000|2025-10-17 15:00:00|1368.6|1368.1|1371|1370.5|1371.7|1371.2|1365.7|1365.2|4949
1760716800000|2025-10-17 16:00:00|1370.9|1370.4|1370.4|1369.9|1373.5|1373|1369.6|1369.1|3217
1760720400000|2025-10-17 17:00:00|1370.3|1369.8|1372.4|1371.9|1373|1372.5|1369.2|1368.7|4220
1760724000000|2025-10-17 18:00:00|1372.5|1372|1375.2|1374.7|1376.8|1376.3|1372.5|1372|3969
1760727600000|2025-10-17 19:00:00|1375.1|1374.6|1374.6|1374.1|1376.4|1375.9|1373.8|1373.3|8649
1760731200000|2025-10-17 20:00:00|1375.3|1373.3|1375.9|1373.9|1376.1|1374.1|1374.9|1372.9|1515
1760911200000|2025-10-19 22:00:00|1377.6|1375.6|1377.7|1375.7|1378.3|1376.3|1376.8|1374.8|5
1760914800000|2025-10-19 23:00:00|1376.4|1374.4|1375.4|1373.4|1378|1376|1374.8|1372.8|57
1760918400000|2025-10-20 00:00:00|1375.3|1373.3|1378.2|1376.2|1378.4|1376.4|1371.8|1369.8|678
1760922000000|2025-10-20 01:00:00|1378.5|1376.5|1380.7|1378.7|1382.8|1380.8|1377.4|1375.4|735
1760925600000|2025-10-20 02:00:00|1380.9|1378.9|1384|1382|1386.6|1384.6|1380.2|1378.2|392
1760929200000|2025-10-20 03:00:00|1384.4|1382.4|1384.5|1382.5|1385.3|1383.3|1383.3|1381.3|164
1760932800000|2025-10-20 04:00:00|1384.6|1382.6|1384.3|1382.3|1385.7|1383.7|1383.3|1381.3|425
1760936400000|2025-10-20 05:00:00|1383.9|1381.9|1383.9|1381.9|1385.2|1383.2|1382.9|1380.9|364
1760940000000|2025-10-20 06:00:00|1383.2|1381.2|1383.2|1381.2|1384.4|1382.4|1381.1|1379.1|860
1760943600000|2025-10-20 07:00:00|1383.1|1381.1|1385.2|1383.2|1385.9|1383.9|1382.4|1380.4|1711
1760947200000|2025-10-20 08:00:00|1385.1|1383.1|1382.7|1380.7|1385.2|1383.2|1382|1380|2594
1760950800000|2025-10-20 09:00:00|1382.6|1380.6|1383|1381|1383.8|1381.8|1381.7|1379.7|2272
1760954400000|2025-10-20 10:00:00|1382.8|1380.8|1380.7|1378.7|1383.7|1381.7|1380.7|1378.7|1691
1760958000000|2025-10-20 11:00:00|1380.8|1378.8|1382.1|1380.1|1382.4|1380.4|1380.4|1378.4|1828
1760961600000|2025-10-20 12:00:00|1382.2|1380.2|1384.4|1382.4|1384.4|1382.4|1380.9|1378.9|2775
1760965200000|2025-10-20 13:00:00|1384.5|1382.5|1386|1385.5|1387.1|1386.6|1384.1|1382.3|10064
1760968800000|2025-10-20 14:00:00|1386.1|1385.6|1392.3|1391.8|1392.8|1392.3|1385.4|1384.9|11129
1760972400000|2025-10-20 15:00:00|1392.1|1391.6|1393.7|1393.2|1395.7|1395.2|1391.5|1391|8512
1760976000000|2025-10-20 16:00:00|1393.8|1393.3|1393.7|1393.2|1394.7|1394.2|1393.2|1392.7|2651
1760979600000|2025-10-20 17:00:00|1393.6|1393.1|1394.4|1393.9|1395|1394.5|1393.6|1393.1|2370
1760983200000|2025-10-20 18:00:00|1394.5|1394|1394.5|1394|1395.3|1394.8|1393.6|1393.1|3535
1760986800000|2025-10-20 19:00:00|1394.4|1393.9|1393.6|1393.1|1394.9|1394.4|1393.4|1392.9|8333
1760990400000|2025-10-20 20:00:00|1393.5|1393|1394.1|1392.1|1394.5|1393|1393.5|1391.8|1156
1760994000000|2025-10-20 21:00:00|1394.2|1392.2|1394.2|1392.2|1394.2|1392.2|1394.2|1392.2|1
1760997600000|2025-10-20 22:00:00|1394.3|1392.3|1393.7|1391.7|1394.3|1392.3|1393.3|1391.3|0
1761001200000|2025-10-20 23:00:00|1393.8|1391.8|1393.8|1391.8|1394.6|1392.6|1393.3|1391.3|0
1761004800000|2025-10-21 00:00:00|1393.7|1391.7|1398.9|1396.9|1399.3|1397.3|1393.7|1391.7|464
1761008400000|2025-10-21 01:00:00|1398.8|1396.8|1400|1398|1400.5|1398.5|1396.7|1394.7|550
1761012000000|2025-10-21 02:00:00|1400.2|1398.2|1398.2|1396.2|1402.8|1400.8|1397.8|1395.8|655
1761015600000|2025-10-21 03:00:00|1398.4|1396.4|1397.1|1395.1|1401.2|1399.2|1396.7|1394.7|306
1761019200000|2025-10-21 04:00:00|1396.9|1394.9|1395.9|1393.9|1397|1395|1395.2|1393.2|270
1761022800000|2025-10-21 05:00:00|1396.1|1394.1|1392.5|1390.5|1396.4|1394.4|1391.5|1389.5|285
1761026400000|2025-10-21 06:00:00|1392.7|1390.7|1391.8|1389.8|1393.3|1391.3|1390.9|1388.9|703
1761030000000|2025-10-21 07:00:00|1391.7|1389.7|1389.6|1387.6|1391.7|1389.7|1388.6|1386.6|1767
1761033600000|2025-10-21 08:00:00|1389.5|1387.5|1386.4|1384.4|1389.6|1387.6|1386.2|1384.2|2725
1761037200000|2025-10-21 09:00:00|1386.2|1384.2|1388.1|1386.1|1388.9|1386.9|1386.1|1384.1|1880
1761040800000|2025-10-21 10:00:00|1388|1386|1387.5|1385.5|1388.7|1386.7|1386.5|1384.5|609
1761044400000|2025-10-21 11:00:00|1387.6|1385.6|1389.4|1387.4|1390.1|1388.1|1387.2|1385.2|1737
1761048000000|2025-10-21 12:00:00|1389.5|1387.5|1386.4|1384.4|1389.8|1387.8|1385.9|1383.9|1689
1761051600000|2025-10-21 13:00:00|1386.3|1384.3|1380.8|1380.3|1386.4|1384.4|1379.2|1378.7|8764
1761055200000|2025-10-21 14:00:00|1380.7|1380.2|1382.3|1381.8|1384.7|1384.2|1379.4|1378.9|9259
1761058800000|2025-10-21 15:00:00|1382.4|1381.9|1383.8|1383.3|1384.1|1383.6|1381.5|1381|6358
1761062400000|2025-10-21 16:00:00|1383.6|1383.1|1379.8|1379.3|1384.6|1384.1|1379.5|1379|3117
1761066000000|2025-10-21 17:00:00|1379.7|1379.2|1380.1|1379.6|1380.9|1380.4|1378.5|1378|3264
1761069600000|2025-10-21 18:00:00|1380.2|1379.7|1379.8|1379.3|1380.9|1380.4|1379.3|1378.8|3353
1761073200000|2025-10-21 19:00:00|1379.7|1379.2|1377.8|1377.3|1380|1379.5|1377.7|1377.2|12295
1761076800000|2025-10-21 20:00:00|1377.7|1377.2|1377.6|1375.6|1379.1|1377.2|1377.5|1375.5|2045
1761080400000|2025-10-21 21:00:00|1376.8|1374.8|1385.5|1383.5|1385.5|1383.5|1372.3|1370.3|47
1761084000000|2025-10-21 22:00:00|1378.1|1376.1|1378.5|1376.5|1379.1|1377.1|1377.8|1375.8|0
1761087600000|2025-10-21 23:00:00|1378.7|1376.7|1377.5|1375.5|1378.7|1376.7|1377.3|1375.3|0
1761091200000|2025-10-22 00:00:00|1379.8|1377.8|1377.2|1375.2|1380|1378|1377|1375|672
1761094800000|2025-10-22 01:00:00|1377.4|1375.4|1379.7|1377.7|1380.2|1378.2|1375.7|1373.7|356
1761098400000|2025-10-22 02:00:00|1378.8|1376.8|1379.9|1377.9|1381.2|1379.2|1377.9|1375.9|248
1761102000000|2025-10-22 03:00:00|1379.6|1377.6|1377.3|1375.3|1379.7|1377.7|1373.5|1371.5|370
1761105600000|2025-10-22 04:00:00|1377.4|1375.4|1381.1|1379.1|1381.1|1379.1|1377.4|1375.4|210
1761109200000|2025-10-22 05:00:00|1381.2|1379.2|1381.9|1379.9|1383.8|1381.8|1380.6|1378.6|326
1761112800000|2025-10-22 06:00:00|1382|1380|1385.3|1383.3|1386.6|1384.6|1381.1|1379.1|1196
1761116400000|2025-10-22 07:00:00|1385.4|1383.4|1384.3|1382.3|1385.4|1383.4|1381.7|1379.7|1509
1761120000000|2025-10-22 08:00:00|1384.1|1382.1|1381.5|1379.5|1384.1|1382.1|1379.9|1377.9|3031
1761123600000|2025-10-22 09:00:00|1381.4|1379.4|1380.8|1378.8|1381.7|1379.7|1379|1377|704
1761127200000|2025-10-22 10:00:00|1380.7|1378.7|1380.9|1378.9|1382|1380|1380.5|1378.5|804
1761130800000|2025-10-22 11:00:00|1381|1379|1378.6|1376.6|1381.4|1379.4|1378.2|1376.2|1825
1761134400000|2025-10-22 12:00:00|1378.5|1376.5|1381.7|1379.7|1382.1|1380.1|1378.5|1376.5|3125
1761138000000|2025-10-22 13:00:00|1381.8|1379.8|1386.6|1386.1|1387.3|1386.8|1380.7|1379.7|11320
1761141600000|2025-10-22 14:00:00|1386.5|1386|1382.7|1382.2|1388|1387.5|1378.7|1378.2|8959
1761145200000|2025-10-22 15:00:00|1382.6|1382.1|1381|1380.5|1383.7|1383.2|1377.4|1376.9|6900
1761148800000|2025-10-22 16:00:00|1381.1|1380.6|1377.3|1376.8|1381.3|1380.8|1370.7|1370.2|14260
1761152400000|2025-10-22 17:00:00|1377.2|1376.7|1372.8|1372.3|1378.1|1377.6|1370.6|1370.1|3873
1761156000000|2025-10-22 18:00:00|1372.9|1372.4|1375.4|1374.9|1375.4|1374.9|1370.9|1370.4|2811
1761159600000|2025-10-22 19:00:00|1375.2|1374.7|1377.5|1377|1378.6|1378.1|1373.9|1373.4|12449
1761163200000|2025-10-22 20:00:00|1378.2|1376.2|1378.8|1376.8|1378.8|1376.8|1377.9|1375.9|1455
1761166800000|2025-10-22 21:00:00|1378.7|1376.7|1377.8|1375.8|1378.7|1376.7|1377.8|1375.8|1
1761170400000|2025-10-22 22:00:00|1378|1376|1378.8|1376.8|1379.4|1377.4|1377.2|1375.2|0
1761174000000|2025-10-22 23:00:00|1378.7|1376.7|1376.7|1374.7|1379.6|1377.6|1376.6|1374.6|0
1761177600000|2025-10-23 00:00:00|1376.6|1374.6|1377.4|1375.4|1377.6|1375.6|1373.5|1371.5|276
1761181200000|2025-10-23 01:00:00|1377.7|1375.7|1377.7|1375.7|1382.8|1380.8|1377.4|1375.4|525
1761184800000|2025-10-23 02:00:00|1377.9|1375.9|1380|1378|1382.1|1380.1|1376.4|1374.4|178
1761188400000|2025-10-23 03:00:00|1380.1|1378.1|1377.5|1375.5|1383.4|1381.4|1377|1375|373
1761192000000|2025-10-23 04:00:00|1377.7|1375.7|1376.7|1374.7|1378.3|1376.3|1375.9|1373.9|126
1761195600000|2025-10-23 05:00:00|1376.5|1374.5|1377.2|1375.2|1378|1376|1374.4|1372.4|123
1761199200000|2025-10-23 06:00:00|1377.1|1375.1|1384|1382|1384.7|1382.7|1377.1|1375.1|1775
1761202800000|2025-10-23 07:00:00|1384.1|1382.1|1381.6|1379.6|1384.7|1382.7|1381.1|1379.1|1624
1761206400000|2025-10-23 08:00:00|1381.3|1379.3|1382.1|1380.1|1383.6|1381.6|1381.1|1379.1|1877
1761210000000|2025-10-23 09:00:00|1382|1380|1381.5|1379.5|1383.1|1381.1|1380|1378|1397
1761213600000|2025-10-23 10:00:00|1381.4|1379.4|1380.7|1378.7|1382.3|1380.3|1380.4|1378.4|892
1761217200000|2025-10-23 11:00:00|1380.8|1378.8|1378.9|1376.9|1381.2|1379.2|1378.1|1376.1|1168
1761220800000|2025-10-23 12:00:00|1379|1377|1381.4|1379.4|1381.6|1379.6|1378|1376|1536
1761224400000|2025-10-23 13:00:00|1381.3|1379.3|1385.6|1385.1|1386.9|1386.4|1380.9|1378.9|9122
1761228000000|2025-10-23 14:00:00|1385.7|1385.2|1387.5|1387|1388.9|1388.4|1382.7|1382.2|7106
1761231600000|2025-10-23 15:00:00|1387.6|1387.1|1387.8|1387.3|1389.1|1388.6|1385.8|1385.3|5757
1761235200000|2025-10-23 16:00:00|1387.9|1387.4|1388.1|1387.6|1388.7|1388.2|1387.4|1386.9|3029
1761238800000|2025-10-23 17:00:00|1388.2|1387.7|1392|1391.5|1392.3|1391.8|1385.4|1384.9|5212
1761242400000|2025-10-23 18:00:00|1391.9|1391.4|1391.7|1391.2|1392.2|1391.7|1390.3|1389.8|2580
1761246000000|2025-10-23 19:00:00|1391.8|1391.3|1388.9|1388.4|1392.2|1391.7|1388.9|1388.4|10082
1761249600000|2025-10-23 20:00:00|1388.8|1388.3|1389.8|1387.8|1390.1|1388.3|1388.8|1387.4|1781
1761253200000|2025-10-23 21:00:00|1390|1388|1387|1385|1390|1388|1387|1385|2
1761256800000|2025-10-23 22:00:00|1390.2|1388.2|1390.5|1388.5|1390.8|1388.8|1389.8|1387.8|0
1761260400000|2025-10-23 23:00:00|1390.4|1388.4|1390.6|1388.6|1390.9|1388.9|1390.4|1388.4|0
1761264000000|2025-10-24 00:00:00|1390.5|1388.5|1392.5|1390.5|1392.5|1390.5|1390.2|1388.2|467
1761267600000|2025-10-24 01:00:00|1392.7|1390.7|1394|1392|1394.9|1392.9|1391.6|1389.6|577
1761271200000|2025-10-24 02:00:00|1393.9|1391.9|1393|1391|1396.3|1394.3|1392.4|1390.4|290
1761274800000|2025-10-24 03:00:00|1393.1|1391.1|1394.7|1392.7|1394.8|1392.8|1392.4|1390.4|109
1761278400000|2025-10-24 04:00:00|1395.1|1393.1|1394.7|1392.7|1395.6|1393.6|1394.2|1392.2|133
1761282000000|2025-10-24 05:00:00|1394.6|1392.6|1395|1393|1396|1394|1393|1391|162
1761285600000|2025-10-24 06:00:00|1395.1|1393.1|1396.9|1394.9|1397|1395|1393.6|1391.6|399
1761289200000|2025-10-24 07:00:00|1397.1|1395.1|1394.6|1392.6|1397.2|1395.2|1394.6|1392.6|1530
1761292800000|2025-10-24 08:00:00|1394.5|1392.5|1394.3|1392.3|1395|1393|1392.6|1390.6|1916
1761296400000|2025-10-24 09:00:00|1394.1|1392.1|1395.2|1393.2|1395.6|1393.6|1393.7|1391.7|774
1761300000000|2025-10-24 10:00:00|1395.3|1393.3|1394.4|1392.4|1395.5|1393.5|1394.2|1392.2|1424
1761303600000|2025-10-24 11:00:00|1394.5|1392.5|1393.7|1391.7|1395|1393|1393.5|1391.5|1666
1761307200000|2025-10-24 12:00:00|1393.8|1391.8|1398.3|1396.3|1401|1399|1393.8|1391.8|2818
1761310800000|2025-10-24 13:00:00|1398.5|1396.5|1400.3|1399.8|1401.3|1400.8|1397.7|1395.7|8472
1761314400000|2025-10-24 14:00:00|1400.4|1399.9|1397|1396.5|1401|1400.5|1396.4|1395.9|5423
1761318000000|2025-10-24 15:00:00|1397.1|1396.6|1399.2|1398.7|1401.3|1400.8|1396.9|1396.4|5003
1761321600000|2025-10-24 16:00:00|1399.3|1398.8|1399.6|1399.1|1400.3|1399.8|1398.2|1397.7|3132
1761325200000|2025-10-24 17:00:00|1399.7|1399.2|1399.4|1398.9|1400.7|1400.2|1399.4|1398.9|1638
1761328800000|2025-10-24 18:00:00|1399.3|1398.8|1399.7|1399.2|1400|1399.5|1399|1398.5|549